stamp|id|code|type|shift|19830115|19830215|19830315|19830415|19830515|19830615|19830715|19830815|19830915|19831015|19831115|19831215|19840115|19840215|19840315|19840415|19840515|19840615|19840715|19840815|19840915|19841015|19841115|19841215|19850115|19850215|19850315|19850415|19850515|19850615|19850715|19850815|19850915|19851015|19851115|19851215|19860115|19860215|19860315|19860415|19860515|19860615|19860715|19860815|19860915|19861015|19861115|19861215|19870115|19870215|19870315|19870415|19870515|19870615|19870715|19870815|19870915|19871015|19871115|19871215|19880115|19880215|19880315|19880415|19880515|19880615|19880715|19880815|19880915|19881015|19881115|19881215|19890115|19890215|19890315|19890415|19890515|19890615|19890715|19890815|19890915|19891015|19891115|19891215|19900115|19900215|19900315|19900415|19900515|19900615|19900715|19900815|19900915|19901015|19901115|19901215|19910115|19910215|19910315|19910415|19910515|19910615|19910715|19910815|19910915|19911015|19911115|19911215|19920115|19920215|19920315|19920415|19920515|19920615|19920715|19920815|19920915|19921015|19921115|19921215|19930115|19930215|19930315|19930415|19930515|19930615|19930715|19930815|19930915|19931015|19931115|19931215|19940115|19940215|19940315|19940415|19940515|19940615|19940715|19940815|19940915|19941015|19941115|19941215|19950115|19950215|19950315|19950415|19950515|19950615|19950715|19950815|19950915|19951015|19951115|19951215|19960115|19960215|19960315|19960415|19960515|19960615|19960715|19960815|19960915|19961015|19961115|19961215|19970115|19970215|19970315|19970415|19970515|19970615|19970715|19970815|19970915|19971015|19971115|19971215|19980115|19980215|19980315|19980415|19980515|19980615|19980715|19980815|19980915|19981015|19981115|19981215|19990115|19990215|19990315|19990415|19990515|19990615|19990715|19990815|19990915|19991015|19991115|19991215|20000115|20000215|20000315|20000415|20000515|20000615|20000715|20000815|20000915|20001015|20001115|20001215|20010115|20010215|20010315|20010415|20010515|20010615|20010715|20010815|20010915|20011015|20011115|20011215|20020115|20020215|20020315|20020415|20020515|20020615|20020715|20020815|20020915|20021015|20021115|20021215|20030115|20030215|20030315|20030415|20030515|20030615|20030715|20030815|20030915|20031015|20031115|20031215|20040115|20040215|20040315|20040415|20040515|20040615|20040715|20040815|20040915|20041015|20041115|20041215|20050115|20050215|20050315|20050415|20050515|20050615|20050715|20050815|20050915|20051015|20051115|20051215|20060115|20060215|20060315|20060415|20060515|20060615|20060715|20060815|20060915|20061015|20061115|20061215|20070115|20070215|20070315|20070415|20070515|20070615|20070715|20070815|20070915|20071015|20071115|20071215|20080115|20080215|20080315|20080415|20080515|20080615|20080715|20080815|20080915|20081015|20081115|20081215|20090115|20090215|20090315|20090415|20090515|20090615|20090715|20090815|20090915|20091015|20091115|20091215|20100115|20100215|20100315|20100415|20100515|20100615|20100715|20100815|20100915|20101015|20101115|20101215|20110115|20110215|20110315|20110415|20110515|20110615|20110715|20110815|20110915|20111015|20111115|20111215|20120115|20120215|20120315|20120415|20120515|20120615|20120715|20120815|20120915|20121015|20121115|20121215|20130115|20130215|20130315|20130415|20130515|20130615|20130715|20130815|20130915|20131015|20131115|20131215|20140115|20140215|20140315|20140415|20140515|20140615|20140715|20140815|20140915|20141015|20141115|20141215|20150115|20150215|20150315|20150415|20150515|20150615|20150715|20150815|20150915|20151015|20151115|20151215|20160115|20160215|20160315|20160415|20160515|20160615|20160715|20160815|20160915|20161015|20161115|20161215|20170115|20170215|20170315|20170415|20170515|20170615|20170715|20170815|20170915|20171015|20171115|20171215|20180115|20180215|20180315|20180415|20180515|20180615|20180715|20180815|20180915|20181015|20181115|20181215|20190115|20190215|20190315|20190415|20190515|20190615|20190715|20190815|20190915|20191015|20191115|20191215|20200115|20200215|20200315|20200415|20200515|20200615|20200715|20200815|20200915|20201015|20201115|20201215|20210115|20210215|20210315|20210415|20210515|20210615|20210715|20210815|20210915|20211015|20211115|20211215|20220115|20220215|20220315|20220415
2022-02-19 18:28:28|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2973018.8657|2730242.4793||
2022-02-19 18:28:30|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.112|402711.3872|402295.2402|398906.6147|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|519317.6133|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7347|402835.2051|397828.2644|404444.5789|403908.121|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321994.44|327929.04||
2022-02-19 18:28:32|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1045|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2576063.155|2522400|2331375.5131|2158572.7426||
2022-02-19 18:28:34|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|472451.5625|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|429517.2532||
2022-02-19 18:28:36|usa_0004|BRK.B|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42056.1967|36436.6187|39047.0552|37884.7242|38792.7953|38683.8267|39446.6064|40245.7089|40922.841|44360.8032|45728.5946|46578.8434|48242.3735|53454.7679|57336.4622|55377.1892|53085.2094|57164.565|54869.0967|56275.9966|57831.1412|66124.4675|72603.6287|85194.7462|85939.4555|87801.2288|95622.2586|87318.6123|75589.2465|75529.6826|83606.124|84466.1154|78109.6569|89700.8459|90448.6645|108712.9889|112040.4724|105567.8333|103545.0232|92830.3246|91644.8686|87417.4429|97632.105|79665.244|81152.3299|74583.5072|66144.3948|82530.3861|79796.6943|88191.5438|81302.2923|92753.962|88989.7173|91872.1605|100239.7252|104038.765|100731.1492|104165.1657|108469.1329|96043.9463|104444.3194|104570.2939|107559.3254|105152.0713|106068.4292|107076.423|103690.4103|104240.492|111177.7674|110490.0698|107739.2797|110543.3058|114555.184|111886.8303|105399.9705|107547.9548|110769.3312|109986.997|111847.8116|109040.1093|108561.5607|99629.8632|97249.4984|105583.8541|107391.0766|111213.3147|112410.6423|110638.3971|116188.7413|115889.3452|123950.3096|128235.5805|131612.3424|138388.8798|142877.7587|145045.3683|133307.7236|136617.3531|138658.4834|128721.4934|133289.0303|131636.0449|129190.6504|129278.3155|132786.8512|140149.7933|139028.1615|134883.7531|129929.7976|129791.2305|129652.6633|128052.9503|128514.9017|126851.8764|130951.9133|137236.1265|137278.3421|132956.6165|135909.5027|138729.3937|136875.4971|139395.671|140064.7887|143182.3323|148641.3033|149891.7168|164731.4386|169590.0905|168920.0071|168086.9769|165514.9097|167473.6527|166918.1845|167473.6527|171935.1537|171378.1284|183679.1045|185535.6741|210024.619|228501.5859|200348.833|210795.7594|214146.3354|202786.2185|191415.1875|196084.9839|185165.5595|180236.9296|186581.0092|212166.4733|156161.9741|160112.5002|148261.6619|139152.1679|114190.0148|131385.2063|133626.5573|136163.623|130856.913|160696.8688|148504.0218|156088.2592|158043.5647|152802.4182|154088.5764|173081.9719|204937.8709|199851.6874|192715.7778|177422.0513|197487.0672|199578.578|199949.2663|206800.8774|202533.2295|199097.111|200024.0676|203831.2245|210245.4139|199720.6429|198105.723|183835.1859|189533.0537|183317.2118|171923.3573|185036.5282|186700.8354|194921.6148|190172.8282|194778.5763|199881.4869|195790.5262|201691.1251|199833.4763|206209.3234|208363.0202|219465.1411|219874.9028|209651.7362|216468.2681|231285.5636|241512.8954|251530.5949|255063.3486|275463.3252|279826.759|285518.1359|290724.6618|276349.9287|281441.3214|281618.1728|285070.2825|286516.4648|269106.9955|292394.4737|308008.0531|315445.6471|316333.6011|315870.1239|315309.0734|339870.613|338559.3369|357193.4579|370771.4913|361867.1217|365440.4486|359635.8897|351803.4351|356841.6733|344124.6138|341224.6831|351705.9289|321460.4022|325852.6065|332116.4425|328739.3214|323542.9575|309861.7124|337583.8444|351085.4627|356967.4108|348658.389|350699.2987|353371.3617|360571.4481|354987.3937|364458.7414|397873.83|404083.5167|411778.9362|431023.0379|408755.1063|403233.9327|409820.4652|423937.504|438742.9847|441382.5967|462477.692|455442.111|483592.677|492935.6535|494822.2225|510745.6723|481708.864|493197.5931|478688.1527|462676.8938|488738.9364|530269.1611|505465.7231|547713.7874|504521.1796|480464.0112|514898.9063|499996.7354|516535.0324|512708.0843|504834.2303|527591.7197|496757.3233|523571.9733|509291.7389|541113.3516|544291.9127|551299.2745|552618.2491|477455.5293|458717.5748|424381.2076|476456.8448|440200.7316|478216.1716|521944.3883|500192.5088|535723.2935|535043.3226|526806.7581|537853.7895|572514.9379|611253.7559|652252.2717|660381.7332|628640.984|637029.0769|626630.4475|624009.9456|639529.2793|636447.2105|689065.7187|712761.9144||
2022-02-19 18:28:39|usa_0005|WFC|market_cap|0||||||||||||||||870.8818|765.6763|705.1235|688.2004|760.8039|782.3471|693.6365|661.361|634.4506|761.1854|755.7573|766.6134|749.8474|749.8474|793.4731|832.2085|735.774|711.3989|736.1744|816.1424|930.842|911.3636|967.0828|1116.9999|1139.7177|1142.5467|1148.0304|1170.8387|1205.1234|1122.1478|1130.8113|1200.1834|1114.6337|1281.201|1240.9762|1198.9809|1136.4339|1210.3261|1287.541|1276.2164|1378.29|1412.3406|1088.984|1083.3213|1093.4287|1234.589|1314.8767|1244.7605|1225.4005|1244.7605|1399.2753|1424.858|1496.6063|1491.0927|1419.3444|1430.3717|1419.3444|1599.48|1571.7557|1632.8203|1688.34|1721.6803|1871.676|1888.3105|1977.1705|2043.78|2025.5495|2013.9273|2095.3575|1939.9964|1823.094|1846.5044|1693.35|2104.9469|2046.1689|2039.593|1821.546|1526.493|1526.6571|1854.6457|2100.3659|2252.1966|2543.2258|2606.4684|2885.5656|3172.7305|3008.6237|4005.1535|4118.228|4346.29|4378.7769|3892.2|4750.9495|4490.6235|4897.461|5085.9805|5418.0809|5225.8005|5309.512|5484.2229|5117.4753|5438.511|5856.858|5909.1793|6042.5866|6305.22|6515.394|7249.5349|7467.5651|7213.2546|7961.0367|7633.815|7706.518|8032.607|7487.3532|6651.4448|7121.8241|7706.1741|6866.1125|7518.778|8109.19|8424.11|8241.3772|8241.3772|8399.1057|7746.8985|7668.647|6807.8805|7316.8283|7455.396|7999.0186|8181.4508|10695.9186|11864.6512|11717.1873|11855.3247|12115.3455|12066.5903|14201.5516|14209.9985|14598.6192|16849.7844|17711.5741|18761.8804|17424.6981|17307.9934|17173.3358|16973.1657|18426.159|19257.836|19785.5748|21081.7753|19891.5268|22773.5591|22736.1948|21368.814|20062.0541|19817.6242|20173.0991|20580.1166|19031.5786|20655.1125|21885.0321|23077.3939|25750.3752|23422.8813|24408.31|25095.8644|27917.9654|27387.6376|28053.7047|27055.861|21429.9133|27268.97|28421.18|27653.04|65659.5664|57439.2764|60751.4581|57944.8485|71372.3535|66104.64|70564.3898|64374.531|65715.6671|65371.8985|78982.4515|76714.026|65785.7064|65073.96|53690.2268|66674.0875|66160.1382|72907.0624|62741.7138|68014.729|71101.6305|75629.086|79157.2023|81080.0493|95180.9274|88321.4077|85180.7682|84889.0532|80609.4795|80798.2605|79682.7365|78857.3408|78771.738|75874.5953|66960.7259|72969.9001|73703.1676|78638.2416|80019.3777|84284.8029|87501.0314|89626.203|85650.4196|86398.453|88657.7912|81798.8185|85389.6631|78182.2138|79018.4377|79861.3909|76190.8865|75354.9252|80840.8134|80907.8178|84590.788|84866.7646|84211.747|86368.9479|95295.0817|97004.0312|100001.6596|97488.4578|97448.1307|96179.2643|95279.1831|99135.2393|96550.2051|96979.0414|99208.5782|100794.9056|101038.4406|104506.7728|105318.871|103878.4681|100694.7038|101200.8496|101138.9738|101932.0221|103876.9373|103543.9718|100640.5543|98349.0103|100669.0978|105100.5448|105067.0999|104614.079|107592.2247|107226.1408|115400.1617|111502.5292|112695.3391|121792.3474|117010.895|121826.0196|122513.7626|118968.9996|120049.3083|121360.0124|117238.0966|116325.8694|119863.5306|120531.4801|117458.9125|112874.8033|122133.4117|119058.3504|114082.2767|108782.365|99539.5154|112365.243|96374.2973|96098.3937|98253.0908|91053.3685|78659.0666|100162.2616|100162.2616|124645.3341|113224.565|96066.3049|98028.199|62847.1154|51277.1041|60345.9473|85319.8446|108728.4376|113249.2802|114267.5561|128562.6797|131859.7207|128932.9503|131369.1833|139771.078|147228.2974|141843.5125|162001.7357|172508.136|149479.2637|133923.7299|145122.8669|123247.1517|131712.5233|136782.5709|142818.6399|163078.1564|170791.1147|169948.2221|168090.8382|153965.6748|150051.7415|148105.5007|147518.7575|137803.8501|127165.9585|136637.0483|136373.372|145338.3655|154031.3608|165137.2993|180178.5681|177564.6254|170311.12|177697.4681|178590.6951|179752.776|182393.8688|178207.4629|173773.6649|180002.6194|183584.8026|185006.6685|195079.7226|201156.7745|214768.4888|218581.8874|230975.53|218125.8569|217910.7591|224873.7842|231879.6904|238675.1866|238571.9616|244254.7521|261917.2461|261457.3349|267461.7943|275934.4654|265718.7163|268537.7361|270502.4909|275410.9847|282621.7828|283438.5431|267506.4243|282293.4705|280864.023|283721.1955|288149.5118|289368.0333|297067.5027|273762.0515|262320.1399|276536.985|281440.4853|276808.1216|255003.2639|238199.3458|245470.6642|253750.844|257507.8593|238945.221|242034.8944|256313.7927|222457.8138|231076.161|265780.2748|276779.1183|282557.4369|289594.9341|278118.2478|269055.6011|255562.8425|275208.7312|267755.1717|253508.6507|273761.5447|276448.035|278073.0413|298754.9391|322504.2824|284812.5863|255556.0289|253194.5226|263086.4565|270152.1235|275916.5002|281647.7035|253136.1712|250566.6088|255509.2152|211104.1659|224069.1136|226597.9753|219467.111|217571.1398|199413.9945|212672.306|213299.6399|205192.403|215335.5124|218361.8155|230330.902|222432.1134|194069.9517|167051.9083|117566.9756|119104.9274|108526.9338|105460.7002|99952.3426|99499.1375|97155.4723|88684.8019|113078.2906|125066.2671|123823.0636|149532.0029|161793.574|186217.3961|193120.4605|186051.243|188648.4984|187662.9599|185497.1036|203986.8198|190509.9736|186440.756|209056.1207|216167.1374||
2022-02-19 18:28:41|usa_0006|GE|market_cap|0||||||||||||||||4078.3842|4012.3375|3964.9844|3662.8886|4276.5133|4210.4748|4344.9761|4184.4969|4297.1549|4847.3841|4828.42|4486.9447|4486.9447|4600.7088|4695.6986|4866.3413|4629.1979|4370.5408|4380.2167|4988.3029|5534.1999|5391.656|5895.5109|5971.7205|5943.2076|6066.7566|6161.831|5553.255|5981.2221|5475.3325|5808.5908|6322.8094|6541.1214|7624.8482|7862.5763|7997.2409|7892.4513|7930.556|8271.8925|9013.6184|9526.9116|9378.7661|7224.7254|6462.1372|6647.0926|6797.8248|6854.2865|6165.6591|6165.6591|6413.8435|6609.4615|6439.8988|6082.1681|6534.1856|6571.8154|6778.9197|6741.1841|7280.5541|6885.5425|6703.553|7362.7656|8228.7952|7980.3133|9042.9862|8907.8038|8733.8226|8560.0265|9584.0689|9970.4767|9396.4602|9321.0455|9698.3555|9543.0909|10270.1105|10325.9981|10618.5025|9191.5583|8079.6316|7612.3533|8014.8569|8357.6174|9322.5933|9905.2554|10141.9902|10276.0408|11220.2832|10748.162|10634.6452|10870.594|10030.0478|9975.7739|9361.2509|11028.5298|10848.4408|11334.8649|10844.2601|10969.4383|10933.6781|11081.5187|10903.2888|10547.0138|11150.9642|10937.1629|11863.5877|12202.0959|12291.2352|12005.807|12695.0044|12908.5351|13211.2041|13641.5295|14033.2511|13997.6487|13642.8338|13802.9051|13998.5372|14967.2379|15377.4688|15038.552|14271.4068|13593.5873|14200.107|13319.8819|14391.0677|14212.6318|13726.5826|13940.8163|13121.0703|14546.6418|14656.9576|15618.3763|15369.0566|15938.281|16507.5053|15823.5931|16560.4089|16525.3078|17893.6426|18001.6993|19140.1479|20492.0755|21338.7622|20991.2457|21578.1698|21477.7771|23006.9382|24119.0547|22658.5639|22899.6149|24995.6892|26575.0581|28566.5019|27196.3457|28259.5347|28259.5347|27042.7129|30210.1844|66346.6051|71244.6631|76489.2487|68111.6041|74324.1667|70502.1671|80534.908|79926.2459|84419.6322|84691.8617|93693.7859|92538.7482|90636.3343|98793.8045|96961.677|86851.6963|86749.0717|95403.6357|98674.6175|111403.3918|114473.2981|109493.2274|121514.3874|115884.9017|111697.1142|124123.2945|119729.5496|123367.9991|130233.2145|148906.6082|142796.7105|169982.8208|146503.7796|145268.0388|170592.5654|172859.785|520641.5643|504837.372|509168.0848|593926.32|571035.4098|543126.2316|491105.019|475003.215|456914.7248|461881.1892|415792.3996|482051.9453|486720.4888|484237.221|432165.8184|407130.0055|369576.2861|361455.9349|386238.6384|398220.0344|369016.2482|382521.7396|372089.3285|313536.6814|309507.9089|288692.2534|320372.9726|299976.5567|245293.6487|251264.2852|269872.7689|243334.2252|231242.4629|240336.2676|254856.2412|294333.9727|286838.2009|287340.5148|284935.9916|296257.288|299318.0366|291285.3486|287871.4562|312237.1594|338945.6317|327758.3094|311690.017|305960.7214|317506.12|341079.9525|348344.016|346204.9257|355012.2194|360721.1711|373830.6158|386897.0508|382975.0807|373117.1558|382449.4752|383934.304|386903.9616|367318.1081|365727.9864|356293.2644|355762.8496|358298.7298|377423.4924|370344.1604|341367.1622|342617.9732|361656.2964|359680.6007|356249.1292|340257.9192|337470.6122|351613.6144|364414.5798|361917.4753|363669.8527|383564.4903|370499.2894|358984.0823|363611.4909|379221.4596|386628.9325|393830.6423|397141.8128|398268.8922|424191.7195|415971.5542|386966.735|370240.3023|353161.5077|330925.064|368893.474|325933.98|306198.528|265512.8673|281429.7121|279539.5868|253864.128|194230.9466|170935.1795|161278.3872|128097.9528|89869.215|107060.6053|133958.1263|142747.4737|124546.5929|142399.6882|147713.1094|174831.8712|151833.2816|170572.8731|161332.3278|171570.7185|171357.322|194312.6349|201359.137|174561.0758|154167.3924|172342.4664|154808.8656|173139.174|170688.5888|168664.1923|194155.227|213856.3644|222156.7936|212639.2164|216881.3952|208290.983|199922.352|189852.0321|172891.4932|160682.8853|176413.3386|167967.4576|189082.16|197821.1443|201527.4202|212317.8647|207299.6629|202264.5061|220806.3021|219096.013|218673.6592|239791.3472|220841.478|221575.519|218414.0646|231837.3205|240812.8924|239775.7999|230481.2748|241131.5984|239787.3828|248178.7381|235652.6877|241703.9406|264468.0204|269729.0522|282006.4888|252829.9345|255336.7704|259618.8307|269646.5955|268643.819|263690.9971|252352.6856|260680.8259|257280.959|259188.9755|266017.6661|254149.9926|240270.8082|261654.221|249983.7935|272856.1519|274770.5784|268262.1132|263516.7917|250593.3628|254955.0126|292359.1977|302670.6216|292164.8212|272937.2808|270568.6999|292329.9297|282766.4466|277984.7051|282099.6085|279052.7894|279948.9127|262030.0836|257429.9606|272114.9687|279545.9366|259126.061|259606.7524|258782.1034|251748.0932|237766.9124|233851.1323|221730.0073|212552.5841|209349.144|174829.2296|158612.431|151327.8798|140397.2539|122524.3543|117053.7418|122202.7113|122289.5647|118207.4556|118459.4313|112462.5856|98122.3022|87850.9635|65235.864|65875.8599|88443.6128|90445.7812|87009.2796|88690.6174|82324.4275|91568.484|91197.9024|71998.344|78077.9263|87160.817|98427.095|97520.9279|108815.8884|95093.7242|69451.9105|59480.2256|57468.3944|59784.9625|53132.463|55495.851|54574.0075|64998.2562|89175.5051|94667.3222|93615.4631|109949.9977|115263.5537|115175.7673|123427.6896|118196.3411|113717.8764|115704.6463|113141.0654|115161.6377|104312.0431|103825.0996|103863.9331|101896.1469||
2022-02-19 18:28:44|usa_0007|JPM|market_cap|0||||||||||||||||1379.3462|1100.0566|1088.657|1208.3523|1253.9505|1390.7451|1406.177|1505.7812|1634.5514|1776.6862|1865.5206|1776.6862|1794.4531|1960.2772|1954.3549|1976.0542|1933.7533|1628.291|1889.5465|2017.1365|2218.7725|2163.7616|2347.1312|2693.7954|2625.9883|2632.1526|2538.6294|2173.3145|2414.7939|2147.2027|2171.9544|2202.8938|2113.8519|2345.25|2326.488|2223.9262|2160.3856|2134.9692|2278.7884|2156.7104|2190.6209|2075.9354|1470.1707|1402.1072|1892.0879|1903.1529|2212.9682|1201.2515|1383.8979|1622.7432|1736.6712|1779.2019|1814.6443|1816.4043|1809.3089|1894.4529|1759.6416|3177.7882|3055.5657|2326.5512|2318.5008|2278.2491|2315.6499|2509.2931|2460.8823|2638.3886|2170.4175|2049.3905|1928.3635|2964.3253|2949.9356|2690.9169|2886.3514|3380.2723|3148.7468|2845.5172|2675.4045|1917.6312|1256.1477|1411.2277|1334.3644|1629.166|2048.0944|2156.7056|2551.8761|2660.7978|2660.7978|3193.4312|3302.4749|3165.2681|3087.3059|2635.1249|4593.1009|6052.0859|7267.9068|8027.0722|8609.1876|8946.2026|9140.2827|8586.3261|8001.594|8026.2068|8456.731|9225.525|9528.1952|10021.5648|9990.729|10155.6137|9621.1079|9652.5497|10297.8036|10392.2789|10234.8204|11354.0775|10124.0524|9714.0438|10141.8198|9983.8478|9433.7589|9219.8258|8807.9432|9726.758|9758.4407|9726.758|9821.8078|8553.1252|9286.2502|8889.1406|8766.9529|9535.968|9755.0843|9623.645|10643.3695|11758.6924|11785.8037|12877.0816|14529.589|15184.3559|14361.3354|15150.42|14834.786|16784.5717|17944.9132|17663.0559|17285.604|17536.1197|17692.6928|30375.3229|32505.9661|35019.0314|37477.4658|41301.6975|38503.7336|39850.0171|43164.8654|40211.1689|39461.5591|40478.886|41083.8556|48067.8106|47062.5452|49625.3716|48547.9122|45735.2475|46095.558|45122.2888|52226.0563|57435.3044|59005.8069|57887.9743|64394.9311|64501.5461|44777.9325|36463.05|48036.5273|53638.0978|60206.9346|65242.2699|67520.8052|68765.6454|69716.3225|61160.2284|72008.0211|64152.0701|69667.1356|62049.911|71825.6022|63593.4412|64261.2399|66742.7521|65116.7354|71857.4255|59443.006|61555.3451|57036.3766|61679.7219|69185.8442|57191.1548|59621.4574|48319.5877|59540.2149|106047.6761|92099.5564|88625.5911|95250.3086|97573.0027|88540.3036|86131.7062|78373.8851|67930.6643|69760.4251|74416.381|71732.483|67193.7014|57828.7915|70481.9288|69883.4787|71586.3639|67534.1196|49764.8711|52635.9214|37901.4213|41427.6074|50252.1869|47968.956|46649.8097|45403.8971|48132.201|59616.894|66746.5464|69560.1179|71382.809|69692.4315|70004.7027|73245.7253|72225.5899|75025.4326|79437.4918|84425.9611|87326.7403|78322.9392|76716.758|80932.5882|77949.9646|140984.6922|141600.521|137573.1213|134126.7395|138727.0109|132659.6621|129887.7752|121975.3281|125112.8438|125793.6322|124112.488|123479.9781|119050.2865|118870.6131|128135.742|133839.2171|138877.87|138550.7636|143395.6833|144613.6547|157602.4892|148154.9612|145764.4314|158366.5043|158505.3614|163018.2166|164567.3533|160543.3624|167550.6569|176897.6951|171548.7367|168040.6536|177979.5915|177057.2404|165510.7717|148925.2498|150651.0366|155050.101|157875.0586|153239.5782|146986.2549|160995.9533|138069.3144|146066.2069|163278.991|147345.1545|117880.5139|139646.9189|132291.6542|174048.4296|153959.7469|118166.4384|117681.232|95212.4398|85868.5451|99885.5987|124052.2932|138713.0188|133852.238|151993.9426|170909.6182|172595.9856|164521.5499|167438.3927|164261.4357|153499.8874|166747.2591|177897.2034|169412.7905|157476.7085|145554.4444|160145.6711|144173.4867|149417.7825|147729.6678|146203.3844|165874.6757|179018.9349|185990.0772|183783.4356|181909.7216|171822.1308|160083.4406|158167.4444|146448.318|114422.2807|132079.8557|117678.7437|126342.2095|142387.5429|149793.2221|175758.619|163610.5262|126190.9945|136012.194|136755.1332|141085.7124|153773.5498|158442.4187|156161.5777|167256.3585|180082.3176|187239.6807|180085.6126|185241.9208|206332.5128|199529.096|209778.7545|190204.9249|194312.4949|193748.6165|215100.8117|219657.2134|209638.6486|215167.4135|229769.9141|211868.2225|210316.4903|216725.0055|216913.0695|223608.1495|225188.4873|226085.6526|224889.4322|232471.5144|202010.2421|228470.9961|224817.6626|234763.3763|244115.316|250581.047|253428.5589|237046.1203|224438.4839|236512.5896|245457.7351|241899.2212|217976.7328|206635.9139|216547.3401|231100.8425|238670.1264|224448.5863|231058.5141|243808.812|238276.6197|247830.5854|286869.4489|308768.4264|302295.2456|323691.3052|312078.2858|309093.9306|291862.8322|321633.3462|323040.9319|319838.6743|336096.2898|349089.0926|362655.7197|371052.4557|396974.6397|396391.2068|375043.9204|370371.6312|364345.1761|354777.753|386333.6273|385090.1002|379242.1618|362536.2745|369752.4157|319780.2964|338884.016|341699.8638|328781.3841|376463.0666|343731.3791|362676.1814|370908.26|351275.7021|369132.9079|391809.6937|413263.2504|429912.5692|406871.5428|356919.423|274323.4717|291782.9129|296505.7984|286657.6793|294520.4989|305339.4949|293450.5124|298845.8319|359322.1814|387491.6419|392370.7371|449090.1969|460819.7107|465602.5731|497175.5191|464777.6909|453542.2266|477955.4562|483747.5079|507655.6107|469384.9147|466198.235|437493.26|447915.374||
2022-02-19 18:28:46|usa_0008|PG|market_cap|0||||||||||||||||7912.0708|8139.4768|8655.8944|8722.0608|9281.325|9260.6401|9612.8016|9571.4345|9454.1916|9329.994|9433.4911|9205.5316|8654.3794|8944.7267|9339.2061|9513.8703|9555.3472|9368.4321|10531.6752|11154.9076|11601.6875|10957.1192|11476.8736|12246.2558|12225.4968|12953.0983|13381.7831|12922.4411|13360.6704|11314.8843|12525.6295|12984.9688|12755.4324|14696.7401|14488.0445|15364.7723|14154.0271|15281.4012|16441.1343|15623.5078|17259.0313|16944.4353|14805.6109|13652.1826|14337.3991|14253.2988|14148.5103|13091.453|12965.5743|12839.4245|13027.8983|12628.7609|12544.5765|13448.0127|13889.3778|13763.234|14624.7162|15486.4639|14897.978|15500.1905|16023.8093|17217.6967|17424.6163|19193.1895|20660.2668|19293.517|21143.1588|21204.4601|23005.601|21982.0875|21939.2208|23270.2371|24249.4761|28369.7056|29914.7921|29816.6171|26465.35|25047.6306|27049.1665|28511.1352|29815.6381|27277.1697|27965.5477|29299.3553|28693.7812|29121.5474|26470.1265|27096.7758|28019.4396|28499.3107|28079.7228|27198.1016|31542.892|34861.0454|34147.0937|34418.0272|34754.6304|34586.3301|30991.1546|34107.2454|31580.7931|33295.4303|35655.6024|36582.6805|36228.6304|33610.586|35130.663|33724.6236|33217.4874|33217.4874|35186.2484|32987.1091|32733.4966|32169.6654|36741.1449|38434.2858|38639.8641|40334.5955|38978.8109|36310.6219|38601.3796|38262.0301|36254.2085|37867.2524|41369.7379|40550.1923|42760.3325|42505.8223|42166.4782|44345.2886|45279.5971|45188.9588|47426.6334|48784.103|48738.1032|46703.8146|47068.4375|52241.7275|54927.805|58576.0926|56284.0432|56914.7105|55559.5994|57422.8816|57280.2826|59568.1034|61432.252|60516.4117|60102.7877|65664.2097|66674.4282|73240.8497|72228.0722|77513.0547|80616.9319|76964.3941|84342.2452|92474.6415|94225.1329|101479.6326|88728.9261|91748.7814|90337.2603|101380.3242|105769.8995|103864.887|112561.7101|111774.5985|108876.7359|111195.0308|120288.4952|104873.0246|101074.4741|92894.5084|116384.1422|114747.2364|119621.1983|119048.0662|117246.7858|128503.2118|123090.8257|122516.7888|116333.4512|117551.2053|128916.647|121823.6365|136280.0534|140340.8404|142372.776|131083.6579|114353.0296|72660.4668|77020.093|85900.8153|73837.6482|73369.0848|79738.4891|86430.3964|91988.611|96415.0021|101002.3658|92229.8544|90509.5391|80367.3343|76813.1207|82172.7698|81609.9456|90911.7987|94918.4787|93177.5638|94410.5293|99119.5435|101297.0223|104549.4616|108542.5882|115327.2958|115854.2396|114942.7422|116055.2087|115730.9077|115288.7399|116131.3178|114922.97|109829.7191|111112.5694|110634.1932|105837.5021|115293.4713|116329.2353|118879.8039|115909.0296|113928.736|113176.7311|120362.163|127455.2575|124796.968|129084.5225|130635.3978|132483.5242|134802.2011|137328.5856|138580.9813|138773.7349|132644.3573|142288.6971|137285.284|129827.4359|135661.8068|138943.9047|134277.125|133923.9633|132207.4082|135076.0595|137570.5389|130447.2685|137569.3184|136550.3553|141375.5506|133125.077|135978.2667|137618.8508|194813.9853|197116.3623|189111.1161|191014.3687|178019.7475|176741.28|178439.8388|196537.8296|196791.8365|200867.3478|198966.0951|203655.8517|204689.7471|200335.3175|199294.0408|202790.712|200114.1266|192682.6657|193049.6445|203816.2347|219513.6113|215904.0372|229817.3008|225949.9178|201329.9322|203668.8309|213922.666|204702.651|201649.6659|184516.4397|198686.6712|211703.8645|208073.7884|192697.4072|192130.1232|181183.7004|159730.0497|141177.9173|137253.3078|144102.857|151389.6115|149058.7|162027.5895|157947.3714|169226.8507|169460.5894|182170.1336|176105.4736|178777.6991|183802.645|182211.5387|179014.8451|175933.3476|170553.13|173908.46|169311.1547|167867.6102|177944.7054|170946.7226|180174.409|176813.4687|176589.406|171943.7042|181154.9741|187016.6913|175815.549|170062.893|174993.003|173828.4039|176056.9732|177652.7389|183540.5639|173637.3319|186252.4807|185123.177|174380.3458|170681.2027|167831.4925|177760.8762|185266.6556|191250.1151|189318.1198|190931.3158|185451.7864|205310.8892|208097.1732|210501.0261|210409.1662|210381.7585|211012.1364|219922.4681|213290.0893|205471.0586|219497.129|228929.3896|220735.7416|207748.0963|213279.369|218100.4002|223377.0228|218614.5326|213041.772|209355.6758|224977.4652|226275.4199|235813.8989|244352.594|245989.4468|227625.9795|229894.4078|222302.8595|215710.2802|212671.7251|212382.48|208053.4824|191738.042|195718|207797.3428|203607.6609|214769.5543|220935.9639|217149.572|219097.0299|213267.5742|215716.478|225899.56|228354.12|233064.0917|240170.3269|232276.149|220662.3416|224997.4494|223947.4027|232818.3786|229801.6538|223356.4656|225300.2525|222520.095|231592.2896|235114.0912|231827.0296|219040.9624|228300.8594|233095.7102|217663.4595|197949.2105|199865.1733|181906.1278|183993.2454|196289.637|201230.362|206475.7556|207172.7202|220938.088|235462.9984|229945.206|241327.3937|246530.6794|260289.3678|267086.9571|258132.2197|275038.3626|295366.735|300891.5776|310180.3366|310504.5321|304394.6927|308434.6672|307743.2204|279616.1519|272320.686|291803.9933|286976.4902|296497.729|325975.6881|344389.3283|344640.424|339953.9689|344342.8713|342628.9106|315714.048|304189.6603|331564.1681|326643.2202|330144.1931|327839.421|345576.231|345767.8725|338308.7024|346028.3359|349876.0529|397331.2293|384609.1916|383290.8054||
2022-02-19 18:28:48|usa_0009|PFE|market_cap|0||||||||||||||||5142.9877|4839.1723|4971.9235|4554.6846|5389.5394|5332.6372|5777.7239|5929.6725|6440.9474|6021.6009|6135.8603|6536.1623|6679.6531|7612.3083|7535.8686|7355.4169|7336.3762|7348.3532|7096.4586|8278.8225|7865.9157|7516.1692|8603.8752|9341.8229|9205.9655|9769.2269|11109.261|10371.3133|10565.406|9036.0577|9308.5339|9503.1479|9544.4471|10600.7313|11402.5219|11324.3332|11031.1297|10190.2409|11265.6917|11559.2718|11070.232|10835.2775|8234.0617|7217.2524|7272.5396|8520.3541|8481.3904|8598.2973|8578.8155|8130.2706|7876.967|8013.3676|7915.9425|8481.3904|8910.4377|8851.6009|9046.8383|9037.9374|8645.707|9013.4492|9699.6073|9562.1461|8993.8697|10189.1807|10757.4611|10757.4611|10600.7977|11619.8659|10894.5449|10737.8492|9248.7915|9503.3672|8883.0543|10311.683|10037.5356|11881.8184|11136.8177|11078.031|11411.1436|12665.9865|12667.7873|13922.8046|16472.0518|16785.9989|17075.377|18446.4278|17388.876|19399.5535|20536.1518|20374.2392|21977.3547|20765.0779|26257.3814|22819.1043|23287.7027|21702.545|21741.5437|23302.6869|22795.5691|24473.744|24122.6646|23367.6297|23641.3834|24422.8225|22352.752|20348.7944|17997.8317|19192.4931|21042.3806|22121.6012|20231.4956|17966.7042|19023.6556|17605.6086|18419.1602|19676.67|20997.8767|19666.1967|17650.2367|16432.9786|17954.7334|19400.1028|18810.3218|18474.9454|20337.2795|20633.1572|22125.1505|23095.8366|23060.0142|24360.4166|24707.0217|25525.5328|25786.2892|26268.5112|27673.8675|30417.1031|29663.7042|32068.0918|34577.709|34953.753|37965.6965|41353.5207|39886.5123|40718.4658|41759.5364|42898.2048|43276.5461|42523.4832|43968.1446|48320.1094|50533.1339|54732.0169|50712.5986|56519.6395|56109.3928|51451.3924|58713.5208|62995.9386|73165.0383|73010.75|67882.5474|73660.505|86983.4935|89126.2003|91398.7707|100209.8881|108880.8495|123295.5851|140768.2418|129636.7981|134427.0287|135818.4602|115024.9231|130009.3648|131930.919|137618.1384|153227.3538|157669.6886|161626.2231|170116.5026|141073.4755|131190.1665|134153.7716|124680.6118|138432.1473|131562.4647|145545.6729|132937.6791|118212.6934|132560.1684|117132.9849|133695.3197|154033.1828|162947.9184|288464.4333|259167.264|257930.4961|268774.0425|258115.5487|264839.1861|274921.6366|270053.7389|269156.551|244921.9481|258941.2963|256489.429|239505.7502|246497.0624|229095.1594|237375.6559|249531.9267|257929.0633|236956.3294|247778.4235|243556.62|235859.1833|215032.7963|204680.4622|212441.1658|189683.447|193963.7875|169401.9924|185454.9041|184112.289|178445.2471|177219.4219|174651.0264|233028.0971|229961.9323|231981.1225|251886.7979|246059.8377|220686.7752|219627.5623|228447.3668|242689.1745|255328.3943|264723.4391|264731.0481|253173.8956|259897.9902|255452.1021|245199.8763|228605.2494|233683.7804|218303.9836|206532.6914|198114.4317|190359.1013|171032.9443|185759.7811|185032.9149|191372.0735|196513.8295|192565.7955|185025.146|177903.4285|174363.7328|151808.8742|148038.0953|162841.9012|179068.7062|182549.1509|172975.7252|175821.6392|164229.7605|162111.9108|179518.049|190362.3476|195888.1084|182031.7431|187769.3247|176908.8952|177082.4791|167567.4712|169581.509|175916.8046|182764.6642|169999.7281|154273.9102|163001.4439|160311.0033|159223.7244|153724.3243|145578.8323|149613.7904|142696.4784|134133.5812|128878.4709|124071.9608|111559.0268|119221.9263|122031.6536|117787.1127|113124.1706|104948.058|113124.1706|93131.0233|78658.4179|87029.0548|85367.7084|97100.0236|95902.0149|101847.9424|106770.9091|105811.8896|108880.7587|138896.5109|139057.3899|142650.4122|134131.1838|131074.065|127787.6543|116373.2501|108961.433|114615.8089|121149.347|130743.828|132609.416|123681.666|132896.9268|138285.6698|145721.4067|153748.3358|158744.5853|160547.8093|154185.7717|144073.8813|140280.4184|130672.1697|142349.8856|146147.1111|157579.6447|153562.1801|150837.0175|161690.1422|163510.8992|155135.2051|163150.8803|170528.1396|168829.7127|175834.7961|175976.3129|174503.7634|172860.5741|188029.0332|186306.6471|196449.0255|197878.4872|182969.6808|188210.821|196408.5088|176916.6112|180146.3907|192438.3611|194807.0604|185672.2322|184278.0245|194477.2463|194537.8122|189450.2765|179041.1822|179343.3102|173421.5951|176537.0285|177618.2408|179900.7866|185922.42|185637.4513|186233.3978|199630.5962|202364.4631|197362.0684|202702.482|195586.0198|210343.9286|188239.9684|183507.6761|197587.7003|191628.7727|188824.5037|178353.7476|173813.9867|173855.5268|191862.8289|199359.6903|202289.7646|211941.7601|199960.6852|194616.9122|182205.5562|184758.6201|186713.1341|182451.1556|192480.9806|192988.6968|191352.7225|184581.6587|189895.7975|187464.8616|191102.8381|201131.2284|197525.5172|204745.0682|204519.2051|209791.2596|204610.4635|199989.6853|206300.9981|199099.0052|201038.4597|221264.2172|230568.0512|244728.6626|239119.9486|253148.4399|236396.0977|229897.2351|227987.5567|223359.439|213777.1287|218682.7183|228163.1815|204643.5504|186266.5727|188255.9589|201040.3898|201940.2537|205395.7437|195225.5633|175631.5325|171667.257|201751.1022|200959.5221|172044.7751|202455.1356|198927.9226|193194.3064|186772.0426|212942.1737|204921.27|199855.3|186812.7157|202096.8853|216208.1|216798.6847|219205.6931|239693.19|258300.1346|241143.6681|245425.14|301579.3224|343788.0792|295741.9412|272392.4161||
2022-02-19 18:28:50|usa_0010|CVX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28380.0191|29275.8016|29397.9538|28665.0408|27655.0016|29039.7881|28917.6011|27615.0714|27370.6902|28266.7545|27044.3237|28592.6927|28510.5822|28514.0909|30551.4635|31049.1611|30642.9778|31783.9397|31946.9342|31298.5272|32113.593|32358.1128|32774.7585|31065.9054|34816.2509|34573.331|33900.6188|36547.8568|37445.6388|37608.8007|38832.5144|39001.702|38104.1733|38920.1084|41999.6856|42652.1079|41021.0521|44654.7587|42695.5005|43448.3037|42066.8094|44435.62|48928.1919|48815.7705|51066.288|52293.843|55495.5989|53853.7173|49584.8251|46653.1066|50957.6551|55171.6778|53591.1686|56493.5126|53223.2659|53581.6568|50636.7108|50963.927|57251.9786|54152.8686|56028.6457|54935.8459|53384.9082|52960.9482|59432.0305|66886.6339|59268.193|63712.5723|63507.5769|61129.6301|55495.4598|58243.572|57628.323|57143.128|51482.1433|53699.4015|58555.0242|58229.0394|59818.2154|56782.0899|52458.1664|56088.6305|55757.8302|54073.0612|52508.6329|51445.061|54291.3672|57986.9975|55168.914|61872.5786|62603.8874|57437.9472|58547.1474|58688.4881|54932.2409|57932.6335|54675.248|95100.041|88792.7664|93806.9635|96072.147|93926.5357|92602.875|90944.6385|76847.8847|78482.0371|76480.0269|71032.4272|72474.4389|73829.6052|69055.0344|69846.5916|68800.774|67305.105|80787.4927|77026.1458|77229.2118|78768.2384|77820.2152|80973.6442|85783.9598|91005.8522|91326.5965|96511.6586|94196.792|99361.1902|96304.797|99903.9787|101075.0259|106422.234|115358.4343|110379.6956|112455.9356|108305.9731|119262.9977|129423.0785|116891.8473|110492.2757|117773.0998|119848.8272|127580.3373|129914.3781|141074.7757|129400.8605|132139.7406|132264.3601|128915.3301|123151.1601|130576.2123|139198.5424|125854.9879|143528.5968|147704.7734|145814.504|137208.0986|153427.1684|160991.7076|152882.7457|158813.6351|146017.0403|161923.5156|168392.7189|173142.5327|189722.1633|177315.6128|189146.6017|195435.0623|183336.5002|189797.5124|193511.4754|162029.5393|184388.4261|181004.5201|202122.7483|205639.0057|192935.4092|173726.1016|172945.4025|167013.1955|136698.8783|159373.6625|148232.9839|143502.9969|118830.2753|136919.0839|136518.1496|140768.0538|125906.081|139964.7244|136455.0773|151392.9682|157512.085|154602.9967|159874.8869|146985.313|146870.8256|161856.3885|160811.8945|142191.7813|139635.7255|158877.1063|154353.2707|168379.8926|171398.5353|173350.591|183564.0444|193681.7476|207940.0376|208683.1286|205567.2549|200923.5979|210473.4641|205826.5434|194910.2855|194727.3446|207671.9932|208149.9495|218284.969|203644.1457|218729.1848|199141.4605|200778.7801|196872.8852|208045.7042|214363.795|228707.0384|221278.8952|207206.7631|209398.8059|215110.118|226790.3054|227101.3728|231921.1347|238145.241|235431.3351|238160.5615|237909.3984|232905.457|233319.3484|230780.76|237819.5732|239334.3397|212084.6316|220160.9062|226534.3619|239576.0389|238605.1706|246671.2408|237290.5177|242189.7618|207530.7906|223901.8659|202294.315|203058.4599|205877.9331|197719.7709|204671.1929|202264.1814|188837.5706|179272.8553|160342.6053|147132.8284|166334.4035|175462.2815|162683.2523|168718.9625|152959.8094|162196.2521|183777.331|190863.812|194727.452|195386.9178|187878.5666|187576.7234|194515.7487|202538.7682|212864.8663|222914.0292|212832.3001|203243.5381|206450.3776|199080.5329|197356.4819|198255.1825|209321.9982|216371.4083|226652.2875|221599.9529|227184.1122|244773.2412|217062.0825|219958.1906|227881.98|245978.7712|235774.2448|237563.9175|237142.3651|222847.9077|226293.0122|228070.0324|220675.3355|210872.4739|225238.8985|231864.6635|228132.2252|232380.1783|231408.6733|234530.6215|229196.0655|230657.8478|219624.806|228663.1751|223141.8283|227761.1618|206876.074|155781.678|158525.1614|174319.8012|189554.3474|161163.8838|161501.7737|155134.3203|141295.7487|159910.5973|176215.4337|167491.2081|167606.7193|197338.0394|197124.7726|205723.9166|209637.8768|201107.4985|198419.3609|186042.3248|206551.5442|223611.5644|227312.7213|234078.8988|259832.7825||
2022-02-19 18:28:53|usa_0011|VZ|market_cap|0||||||||||||||||6200.5052|6089.0209|6055.5476|6490.4925|6713.5325|6847.3559|6936.5717|7014.6541|7213.1053|7381.391|7459.9346|7459.9346|7818.9061|8065.6629|8312.4922|7942.249|8177.8783|7717.8915|8155.4057|8929.4212|9582.279|9897.1898|10324.6047|11182.384|11474.8441|12239.8335|12506.4486|13226.2445|13586.1421|11560.5842|12009.538|12413.5961|12146.5511|13428.723|13023.8379|12099.4233|11830.5474|11964.9858|12202.0395|12224.3929|13522.9542|13704.7482|12899.9035|11714.9585|11599.8831|12982.9463|12893.7157|11805.6297|12028.7981|12832.2036|12826.8292|12692.9841|12269.1071|12837.2959|13127.0622|12614.426|12681.3223|13311.6432|12978.8872|13518.7352|14781.9967|15402.5284|15477.2781|16958.7104|17268.2553|17644.0975|18211.3063|18344.8859|19814.2579|17368.178|15968.9866|16768.5441|16535.6712|18436.8318|17552.5712|17464.1452|15120.8546|16712.5239|18481.7034|19233.3515|18995.1178|17179.7337|17356.8442|18198.1196|17717.4173|16698.6654|16742.9593|16961.7524|17670.3376|16178.9653|16712.3382|16134.518|17215.4965|16457.3013|15520.7064|14807.1112|15832.9047|15386.9077|17307.6192|18474.4249|18863.3599|19012.6808|18573.9265|18330.1748|20036.5848|20183.1943|21747.025|21915.681|20105.6798|21230.8157|23256.3365|23305.2976|24969.9614|25040.9469|24991.8475|23567.9502|23284.507|22302.0382|21516.063|20338.0797|20338.0797|20976.715|22003.06|22248.6293|21511.9198|20827.8102|20582.5916|19698.3928|19550.6324|21219.5713|21081.4786|20785.9397|21473.8778|21817.4533|22026.3174|22517.9759|23402.9621|24140.8432|25016.6579|24819.6765|26346.6773|27078.8212|26071.5401|24395.8894|25637.526|24602.5588|25144.4962|23320.6825|22186.3205|23598.2137|23745.6137|24780.5679|25535.7694|26521.7066|27261.9527|23958.2704|26718.8938|27606.2374|29904.1026|28598.7849|28524.6895|56279.6779|55973.2208|62445.126|63662.243|64756.3958|62787.7623|71541.511|65464.1519|64108.1899|63845.1132|63451.8999|61746.0957|67737.0918|74379.6281|77787.5995|76680.0776|85200.0862|80635.4253|72282.3575|80584.8718|76564.3682|91448.841|89525.4427|85766.7742|94163.3064|90840.9499|88567.752|86113.6541|86638.1997|68364.9894|85114.3812|83547.86|73626.5512|124421.3069|115084.7491|106820.6853|118604.6299|140576.0388|136624.7125|121883.2239|133836.58|120562.5249|120075.4029|134184.1959|133648.1401|130358.7137|132171.5392|122042.049|132073.9043|121806.402|115353.6676|116177.0344|113459.8708|114561.4233|112847.8978|98395.2716|105500.2944|96989.8759|81114.1441|76198.1363|67629.1047|93063.9574|103218.1808|95853.7289|94691.1151|85538.6302|87585.6033|92615.2717|93779.7771|97958.5252|86908.7031|87703.2987|80705.8355|83591.7412|81700.9767|87469.9945|91908.3243|95630.7513|91194.4248|94217.5191|86302.7693|90469.3834|96373.0177|98118.9076|98443.8887|97743.9317|103068.6015|101089.8727|88812.3546|89760.6189|88498.2559|89246.1296|88199.1086|86068.7753|85271.6125|81485.084|81428.6962|78489.3934|79660.1315|75026.9903|83479.2464|88858.2002|89512.8217|86805.8847|82022.7579|87456.6909|88318.464|91870.0031|96962.2861|97315.8532|95370.9363|101648.9306|104796.2563|101749.2223|103163.9166|103638.1745|118160.5471|111754.4145|115657.5796|113649.4483|120162.3107|124493.77|116765.2661|117510.7876|104439.0915|97488.7783|101131.5702|106763.8657|106736.1185|98218.3178|94444.9571|97441.448|89034.627|82320.2667|90588.3638|94056.5236|82875.1742|79157.3047|83790.7679|84179.2014|81182.7105|85261.2662|85171.3417|82435.8735|80391.8894|78585.9275|83552.3234|91920.1352|77999.0759|76699.9755|81980.1807|76377.4105|72730.3208|74051.9742|82145.1138|83473.6824|92124.8449|91813.8988|90485.311|101150.8865|100735.9353|104412.4293|109032.6738|106882.5744|104477.8579|105382.5269|99891.2|102367.9611|104184.1378|104693.7341|106817.0521|113583.3589|106785.8414|108061.8273|108612.6763|114720.8964|118300.5975|126604.0894|128598.3033|122330.7741|130053.1207|127398.9754|125914.9372|123690.285|124649.3902|132995.5544|140623.9202|154242.839|138706.9716|144055.2747|141594.2589|135584.8017|133572.2186|144547.0329|142000.0747|140638.6849|137433.2448|197035.4745|196994.4579|193515.8928|206891.804|202826.2067|209002.6025|206515.4632|207444.6878|208523.6159|209934.522|194369.2253|189943.7088|205484.9355|198336.8277|205718.8893|201640.4022|189501.8808|190233.7053|187062.4659|177036.6686|190748.7709|184930.2824|188262.1577|203569.8298|206665.9489|220445.6604|207646.1158|207483.0643|227620.6925|225867.8827|213312.8732|211903.4353|196086.0954|203424.0366|217610.7229|199800.6255|202328.1992|198869.2583|187283.8492|190261.7888|182186.3613|197443.3472|195689.2018|201889.9019|195282.8311|207602.7423|215924.8015|220577.8188|194754.6712|197496.6|203909.0923|196967.5062|207875.7129|213373.1544|224653.3386|220604.0417|235896.7421|249160.5105|232302.9177|227510.4473|235196.0526|244206.9|236521.0605|224775.6537|236272.9181|228583.7205|240536.0808|249635.9343|250090.8706|249139.6402|256708.1253|245835.7443|223998.3834|222334.4928|237727.8357|237438.1761|228130.9115|237855.3382|245262.4547|246175.2359|235829.9999|249982.2827|243115.114|226563.6358|228839.6176|240744.9309|239254.5066|233872.4187|231970.6995|230935.6705|227706.38|223610.2522|219387.2851|211021.4153|218117.6308|223450.1556|225968.8498||
2022-02-19 18:28:55|usa_0012|DIS|market_cap|0||||||||||||||||2186.1194|2114.4186|1599.524|1540.4721|1903.3678|1987.724|1932.8889|1979.2871|2021.6288|2511.2193|2629.3166|2658.8425|2533.5204|2876.4833|3103.8344|2880.6333|2954.9824|2715.6464|2978.7016|3205.199|3697.9652|3874.1114|4562.0063|4856.4904|5811.6443|6086.7528|7090.3546|6264.7959|5908.7081|5167.8514|5740.2107|5642.1393|5642.1393|7391.896|7768.1252|8166.7819|8412.2774|8379.5703|9500.5146|9484.0898|10519.6295|10216.9966|7283.7679|6904.6585|7791.6408|7643.6204|8071.0725|8127.649|7904.2423|7972.9339|8399.992|8416.7248|8349.9376|8650.0848|8833.2976|8450.0448|8766.6848|10090.8341|9956.2884|10561.6987|11453.1642|12512.6333|12731.2155|14463.568|15809.0133|16263.1545|16777.0595|17471.1509|15168.7515|14091.4511|14818.9165|15038.8581|14727.5232|17193.2637|17093.2771|15658.0252|13627.9238|12063.7619|12005.7928|13143.7309|13508.7716|14407.0693|16420.1491|15837.8235|14971.4902|15085.2146|14500.0507|15724.1347|15463.6932|14857.6424|15476.6468|13652.0232|14968.6737|17861.087|20099.936|19874.38|19104.31|19923.5067|18955.7528|18890.2131|18103.1217|19028.6158|20668.9534|22145.1994|23040.2656|24446.7402|23777.0716|23853.579|21843.5517|23585.5604|21855.7903|20112.5916|21051.2858|20235.4453|23049.525|21374.4666|22911.2306|25397.3651|25800.3902|22584.9594|22853.8272|23324.4014|22337.4256|22740.0093|22136.3462|20329.2898|20723.1785|22821.1494|24132.7105|26348.5339|27579.1055|27890.1434|28868.1386|28933.3058|29033.2983|30668.055|29425.6389|30014.1476|30248.7711|31563.7082|30904.9247|33764.9899|34421.8975|33567.9178|39037.0003|38249.9645|39587.9231|37900.1298|38836.9872|42673.1295|44444.1485|49841.5364|47081.2034|49190.575|50118.6994|49200.3306|55360.9217|55276.5252|53251.1297|54559.1948|51858.6681|54421.8142|55518.694|64082.749|67065.2448|72142.7407|75781.5981|72483.178|84408.0897|76811.799|72455.5446|71248.7424|56766.2394|52422.1875|55787.5625|66660.3125|62130|68343|72873.3125|64459.875|65754.25|60317.875|63812.6875|57211.375|57470.25|53587.125|54622.625|57729.125|60576.75|75204.223|69342.6986|85428.75|89701.223|87658.3108|80381.723|80121.8125|81170.4274|79736.2178|75719.4259|61183.6134|60163.7746|62998.005|64385.1364|59496.4427|62584.225|66084.3897|60378.8115|54515.515|53232.5631|38977.205|37525.774|41730.3876|41825.392|42511.716|46904.8844|47068.0318|46791.148|46749.3648|38566.6955|35789.778|32001.6773|30561.604|33710.62|40475.5735|32836.923|35741.4645|34842.822|34266.366|38126.3098|40149.0883|39760.7|44129.344|41905.0074|40608.261|45581.112|46487.097|46970.289|48319.2|54322.7219|50312.367|46661.4488|48164.8711|51319.017|46223.9386|46125.431|46330.8895|51816.6312|55227.2421|56803.2757|58499.2009|57203.7469|59841.717|54988.56|56013.4558|51608.928|52551.744|50635.4241|48433.736|48915.464|50039.496|46108.9149|48742.9193|53904.1608|54109.389|54245.196|66942.2784|64806|64136.338|61972.7696|64606.351|64933.44|68362.5105|70886.0282|71577.984|70158.611|70527.3278|69317.3964|70228.9459|67652.8277|64050.4788|65215.033|66748.3626|67950.986|63100.5178|62332.68|57621.04|61028.205|59659.656|61655.916|64014.1085|58334.64|56949.4927|60702.3423|55944.801|47231.339|41685.1325|41999.8072|38388.9995|31130.7312|33711.0363|40653.7277|44970.5238|42453.601|46686.9393|48396.8113|51035.9615|49766.871|56360.6294|60146.6015|57197.1573|60590.4642|67708.4861|72545.328|65455.0585|61694.6242|65099.187|62236.2318|63307.2917|68525.5125|69134.7372|71028.3208|73787.1464|83065.2781|81830.8832|79959.12|78687.0985|73791.6004|70296.124|63215.5099|55977.0927|61465.536|64404.9982|67369.245|69722.8234|75261.2174|78469.5427|78352.425|81700.4404|86687.188|88170.6588|88762.7694|93804.6813|88416|88003.5835|89622|97276.9078|98558.7676|102548.7818|113112|113603.3898|113729.4557|115493.5076|108669.2973|116082|123462|123958.503|129880|127217.0113|141583.8959|136119|137404.5109|145492.2228|145758|147416.8417|154283.0197|151351|155346|156870.2061|160123|154592.2869|176890.5587|178313|184471.8777|187271.5336|182624|202542.948|171958.9629|172499.0774|181984|187586.0963|173715.9337|157301.6382|155847.5855|162031.2366|175542|160978.5663|158707.1493|163115|151806.7794|149235.4174|148304|157745.6143|165862.0654|175250.9112|174079.6143|179297.7334|180900.024|168913.0501|166268.4044|175888|156200.2772|152140.9222|146715|158310.9248|162047.8771|163404.4166|155119.1646|151029.1672|150495|147887.0722|155826.3199|170340|166600.9161|173918.1496|172245|171926.6138|163378.5|166251.4287|168219.2541|199589.904|243943.57|237632.2428|251309.9544|257615.2108|247257.2815|232099.92|231387.52|273207.5343|257586.03|249710.2128|212409.8513|172044.6|195347.7436|211875.0839|198599.31|211317.994|238297.4506|224220.4267|215946.25|267969.8848|328023.6723|305104.7432|343157.4877|366519.934|331301.62|324594.9197|319362.1552|313491.62|329445.0526|307403.3069|307369.26|263378.3399|281536.7224|260272.2099|275571.0714||
2022-02-19 18:28:57|usa_0013|T|market_cap|0|||||||||||||||||||5915.6342|6326.6148|6438.7004|6525.8702|6637.9558|7048.9364|7248.2038|7372.7473|7447.4711|7497.2789|7982.9833|8369.06|8107.5269|8169.7927|7778.134|7790.6029|8002.5032|8526.0315|8513.5626|8800.2646|9261.4601|9149.2754|9947.0368|10919.3035|10420.7012|11555.0164|10570.2807|10694.9342|11156.1417|11255.6857|11694.3775|11656.775|11719.5315|10756.446|11181.705|11657.835|11357.955|11882.745|13174.7411|11748.4159|10171.9511|10338.8313|11579.491|11278.725|10879.6038|10579.4768|11404.826|11905.252|11417.024|11304.356|12130.588|12506.148|12468.592|12130.588|13107.044|13107.044|13482.604|14459.06|15510.628|15309.3585|17072.9366|16172.3861|17072.9366|16661.9325|16962.1475|19176.2331|15893.3261|16456.9193|16982.9395|16401.7025|17527.6775|16176.5075|16324.9247|14711.1965|15724.4677|16347.6837|16535.1572|16792.692|15668.1814|16117.9856|16830.1757|16026.0306|15538.1186|16063.5622|16191.549|16491.3925|16753.3086|18027.6094|17315.5001|19397.7108|18122.0393|18122.0393|17242.525|18704.3912|18067.1675|18304.3005|19767.1442|19954.6882|20525.9222|20001.5374|20788.1147|22190.602|20653.7529|22340.5385|23410|23147.808|22997.984|23257.75|24308.1|27309.1|25774.2|26523.45|25474.5|24909.711|25134.7988|23484.1552|24242.8458|24918.343|24693.1772|26178.909|25276.188|24900.0542|25572.25|25196.1875|24895.3375|24293.6375|25962.1202|25290.1325|25525.374|26816.8364|27348.615|29021.3891|29326.0756|30849.5081|33515.515|34075.9275|33008.6725|34914.485|34505.0666|33425.8798|32055.3426|30534.0949|30077.2256|30001.0808|29779.2931|28408.3794|29051.1856|29353.0161|31767.6601|31118.1006|32992.685|34433.4466|32550|34410|36270|56550.4706|54094.2381|49695.8681|56312.8752|58317.9115|66567.2035|67290.4166|71424.2989|69534.5558|79731.1339|76197.0982|71485.0605|73491.52|75213.9775|69931.7745|86798.21|90587.991|93766.517|105068.2669|105803.01|103759.0606|92668.7|109484.08|100401.32|114103.574|112382.1839|94553.5004|100455.4094|103775.2332|103560.0516|155744.3355|136975.1464|120602.0239|143297.455|149037.8531|148612.6381|149140.728|144268.2454|141567.1744|169054.4197|195270.5203|185961.8498|161632.37|163747.3734|160953.3311|150594.2804|138928.6016|144990.9372|134920.7253|151387.0786|137535.9877|158413.4833|128109.0778|125655.1386|131384.634|125533.1411|126840.4254|125499.6142|103745.711|114534.4704|101875.2186|91971.8124|82262.5683|66736.0883|85196.4192|94625.7969|89941.2508|81083.1494|69064.3229|66639.3167|77611.3958|84588.4407|84902.6467|77638.9396|74647.7068|73669.75|79389.8546|77072.3893|86167.4973|84283.5129|79430.9384|81251.9433|82465.7672|78491.5167|80316|83967.7162|85458.8589|86024.2533|83747.3551|83448.9679|85064.5022|78429.6691|79480.7054|78295.4533|78614.148|77226.8394|78517.5|80780.9818|79558.526|79244.8167|78258.714|81736.8791|80358.7382|100679.7668|107042.5729|105131.52|101903.0149|101319.8232|108329.3563|116486.1024|120914.0502|126468.4059|131619.4004|130312.8136|137383.7536|234967.0785|229784.4403|246206.5348|238730.3399|254884.0974|255870.5864|238835.7044|243165.9738|258047.463|253446.2703|231734.4337|251169.7385|232315.0706|210224.3157|227463.7|229976.11|237045.9|198535.17|181563.33|188517.07|164532.56|157755.61|168304.08|167950.5|145085.66|140083.9121|148511.3414|150986.5305|146261|146556|154757|153695|159359|151453|158972.94|165431.1231|149676.6068|146430.4659|152688.56|153988.54|143588.7|142939.8348|153280.6662|159720.27|169022.0046|168549.2158|164238.9|173667.7331|162682.6472|167766.4799|181158.11|184292.64|186898.32|186105.4844|173394.76|168772.48|169000.7929|173691.06|171735.48|179202.24|174364.5875|181360.5145|185154.9156|192951.33|200338.71|209074.58|218760.48|211376.16|217491.3|196471.2|193858.4|188148.8187|192338.1988|198530.173|202842.4408|201534.8|188246.2|190452|187318.97|179671.13|178577.8352|190701.6|185486.28|183757.2776|173682.6358|166254.7045|182174.4116|185283|184089.3|183547.4518|184569.74|181302.56|182719.5656|180715.08|183516.06|174228.4077|170753.176|179291.3184|169553.2229|179885.52|179366.22|184466.5417|213685.74|204213.2|200440.002|206161.5859|207137.84|211447.3785|221586.5292|227287.1689|241139.298|238984.6196|241007.4|265820.7299|266312.8765|251493.76|249376.4017|225927.39|237226.83|261176.73|258883.6655|256611.6789|255428.2012|243625.0208|236882.44|231653.9862|239460|230004.4|240503.8|206577.35|223336.82|238684.32|229921.4475|223037.7306|219043.9421|200810.7|198477.12|235247.4962|232166.14|231948.28|243857.96|223289.04|227364.72|207817.6774|219144.5212|227129.2422|228880.8816|225950.1698|223176.8796|244560.4067|248803.35|257644.82|276359.6684|281169.45|289497.15|283508.0133|269718.6629|252988.5883|207700.0202|217098.75|219877.5|215398.5052|210757.5|212396.25|203135.0415|192518.724|204872.5|204941.5167|204015.1469|198904.884|216123.4532|224267.4|210130.2|205485.0758|200277|195778.8|192853.893|180381.66|163029.03|175670.1719|182097.1294|170500.8487||
2022-02-19 18:28:59|usa_0014|MRK|market_cap|0||||||||||||||||6911.3652|6327.4524|6855.7676|5910.3161|6215.9666|6118.8763|6422.6367|6221.5305|6427.606|6564.4136|6829.446|7171.2024|6929.106|7397.1576|7669.6496|7680.8181|7765.9738|7375.8401|7937.9902|8858.0582|9117.1898|9158.703|10023.8961|11596.079|11546.2125|12844.0034|13954.2353|14221.3997|15439.8905|13152.9984|14505.0715|14755.4721|16024.0769|17786.5173|19953.1559|20001.6206|19080.0529|20486.7574|22101.4374|24531.7054|26492.3402|26816.522|23527.1063|22036.6005|19741.0091|18775.7629|20597.297|20351.3375|20399.9036|20756.4052|20996.5313|20856.6805|20483.2717|21556.6444|21369.94|21090.0018|21556.6444|24525.6482|24008.8141|24337.8818|25653.4354|26076.1481|25167.2148|28601.2235|27613.2952|28506.9874|29167.2812|29541.9577|29026.9555|27065.6055|25614.1131|26035.4069|27192.3174|30718.8221|32203.7886|32994.1431|30217.7982|28181.6562|28294.3707|31744.8057|32951.404|33547.3474|37442.8226|38680.2627|39476.8302|43552.7668|42545.2226|47156.4307|46469.6115|47651.182|50260.282|53601.8065|60969.1808|57536.3234|57719.2483|53745.8691|52969.5975|55207.2212|53259.5403|56673.5216|53122.8702|48459.6908|47779.0041|49140.1474|46992.706|43742.459|41711.0832|38185.5158|39939.6247|41288.8516|38202.324|32956.2014|34301.501|33059.3031|34537.5868|36822.1451|40796.0229|43317.9369|38422.5747|35369.5823|35220.8545|36261.1954|35461.3748|35312.261|40676.0754|42521.4677|42521.4677|44461.0487|45505.2445|47535.9315|49747.8448|49958.103|50251.0942|55085.5736|58030.9968|60984.044|58916.9109|66152.251|67040.9865|72142.0007|76514.2283|81559.1997|76973.3553|72325.9436|70015.6277|74789.5039|74789.5039|73510.0483|75083.2483|80218.9397|84208.5093|94609.8613|90931.4573|103493.3907|105502.1239|96447.1114|103458.7858|102886.4338|117008.1042|118794.9856|104999.9425|113725.0635|101563.1741|107910.7974|119752.0194|132602.8338|144394.1696|145080.5738|136380.0921|132418.8486|151200.5886|139683.9427|131064.2552|144826.2382|150974.055|173400.2289|164762.4519|163924.7272|182272.0664|179264.9826|157451.0518|151298.5683|163775.9986|150429.3273|149456.0664|143390.5093|176023.133|174087.4103|148106.2648|173732.1718|134978.219|135306.7982|151253.2001|162406.775|166781.883|156089.4729|152142.9048|162077.0759|196302.832|202305.2404|204351.4741|179484.835|174849.3697|165474.5785|164872.5555|158405.1352|138699.5097|147302.9631|141062.4103|144312.7269|137377.4649|145860.0856|126481.2492|127298.5226|131828.4056|123767.837|116498.9285|122416.0108|108566.5227|105604.7002|107563.4047|97179.805|115277.4342|126265.3908|120283.9549|117691.6728|112058.2688|116298.7924|123473.5616|117955.6411|128393.422|117136.2688|112658.152|112978.4692|98456.1305|90334.8904|102645.4737|105755.9426|106945.6181|98215.2446|104439.1418|105105.7746|105454.5362|100618.3035|99775.1953|73159.3995|69432.5738|62136.7205|70985.6542|61952.3211|69995.2611|71388.9242|74686.0663|71469.4983|67700.1032|68194.8018|61981.3024|59581.0785|61706.7663|64286.9926|69556.7766|75276.378|76240.2946|76965.5612|75121.8944|72655.6614|79339.0937|87632.6907|88242.0066|91179.78|98606.9426|96631.3302|94655.7177|96950.1232|95650.2333|95693.5629|111484.5437|113673.4898|107930.2153|107694.0524|108821.966|112118.944|126806.8226|129201.0468|126244.1435|99819.8552|95922.3337|81460.7376|81653.9251|83628.7309|80749.8451|70487.3946|76422.0476|66723.7133|65434.0598|56491.0526|64271.2574|60175.189|51006.6401|56406.9065|51114.1463|58157.1021|58963.8514|63287.0236|68390.4757|66713.3033|65236.8786|76373.339|113574.4538|118942.8145|114892.902|116443.925|109263.5571|105053.9166|107753.075|105916.0251|108067.5404|113371.8037|111866.7818|106197.9612|111079.1291|102265.7868|100415.9384|101845.4658|110962.7272|113431.9951|108799.5076|105147.6016|101958.9798|99798.6898|105153.2883|108963.19|114906.6368|116494.2015|116189.8006|116841.481|119350.9988|114302.0014|126985.3262|134525.5787|131114.4705|137342.7916|138718.4808|134675.1852|123910.4492|130717.3944|129145.7633|133588.6435|141921.7546|141015.8711|140260.9681|140963.5078|138388.2974|139333.1308|131749.7741|145599.7171|146522.7113|155764.7738|167586.0763|166309.895|171134.3503|169088.6869|167748.2466|163674.0197|173395.2295|169590.7671|165179.6048|172192.7534|161177.982|171083.0913|166147.8124|162575.771|168270.2045|172027.7493|160767.8037|166068.7996|151675.7948|138402.362|153170.1378|148085.7197|146899.1862|140919.7608|139345.7343|146537.0334|151882.2701|155729.1034|159327.8003|162231.7091|173627.4229|172355.2755|161899.114|168709.2436|162312.6846|170197.9525|180850.7684|174127.2971|170811.3696|178086.5606|174781.6848|174223.3927|174168.8456|174632.4958|150089.2233|150579.6219|153304.0587|159749.2871|146144.9133|146672.1697|158378.1906|160153.7912|163301.4467|175182.9315|182416.8403|188666.7248|191413.7142|206313.8715|198097.4714|192120.2269|209859.6784|214834.3561|202650.2607|203937.5829|215883.9329|212485.4881|221395.5917|214733.8023|220634.9821|221958.8938|230923.5052|233691.0326|194176.7393|194197.5833|200262.1892|203745.4489|195580.5924|202946.3059|215668.3886|209843.6003|190263.2571|203389.4654|206972.4704|195004.5024|183751.5261|195138.2022|188638.3508|192157.912|196972.1541|194692.677|193118.5759|189677.0406|222354.7254|189218.4575|193588.3405|205813.909|192906.3356||
2022-02-19 18:29:02|usa_0015|BAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11032.8855|11245.1039|11881.569|11032.8855|11712.192|11346.186|10614.174|10204.8331|11706.39|12441.87|12934.1633|13661.46|13851.2025|14631.7864|12663.9606|11584.8304|12598.542|12884.9224|13012.1804|13193.4383|11819.7425|12458.6475|12935.7137|13714.6187|13206.6187|14104.3922|14516.1977|15374.072|14171.4962|15243.0538|14620.8906|13207.2346|13552.842|12689.928|12648.2319|13719.7588|13857.9848|54742.4769|55848.3856|58889.6343|60133.7815|59580.8272|65939.8018|69534.0048|66630.9947|75754.7408|72437.0149|77413.6038|21558.1718|22037.2878|21588.3108|23646.122|23484.474|24914.6183|24350.0876|26006.0441|28527.6142|29957.7585|29280.3218|37033.209|42358.4817|38425.0547|41426.3016|43881.8672|49042.4132|48864.5622|51265.5508|56536.266|54002.8012|55513.9908|52479.3532|53013.4942|79141.7108|87042.5089|78087.5182|81788.9144|90993.352|80429.48|61342.484|93961.1746|103324.6289|106699.8275|105732.4252|109396.9538|117157.1318|128062.8965|120120.168|114788.7475|129542.8746|111344.4159|97345.6015|91593.9639|109335.6186|89777.0475|76420.7511|81242.9109|71900.4654|86721.2561|79858.1079|94358.9317|74570.8266|77514.97|93325.9704|76750.6545|79342.4336|61846.4098|80580.748|81972.5056|83146.9579|84184.2487|88768.5854|95677.0831|96515.8964|101754.5626|87147.1868|93266.5281|99150.4783|97105.1654|98407.2463|91842.6051|101432.2829|106185.8222|116346.5695|108845.8829|106460.4606|95762.9477|100871.9077|99368.0097|100802.6507|103840.9489|107089.3169|103007.4371|102236.1832|101832.091|111334.2696|115498.8185|121919.6892|119271.458|118718.445|122878.569|112193.1016|112044.5211|114124.1775|117467.6311|119541.7616|116361.7276|159057.1828|171564.8012|170323.8476|174520.9572|180398.6587|183903.7106|185519.3812|185196.2471|185737.7115|189223.8405|190845.2959|183061.8846|182498.8648|184429.2185|181248.7276|176547.7519|171404.8042|168193.4597|178273.8223|185984.6972|218865.6029|205291.1007|215053.5851|207913.1648|229042.1804|221466.7666|221179.6872|235164.6521|234893.0993|242676.7849|245236.4771|236614.356|238508.5803|241728.6474|222587.1375|224151.8334|228323.3385|223353.0346|219072.1374|212016.7455|221246.4405|232656.6348|193066.8374|201366.4922|177022.8177|200033.5629|158543.1459|164485.841|163194.5336|135809.912|95871.9532|148750.8763|148796.4774|121031.3085|93778.5571|85047.9691|71651.0324|26593.1703|23365.0647|64585.5855|78475.647|77195.457|105116.8768|135310.9427|142405.2504|154062.0941|138671.6796|133308.2085|140133.9512|135086.1533|165126.8105|187297.4624|172165.3482|153805.0576|141064.2148|143885.3359|137262.9982|135655.6916|123744.7561|116685.1531|143612.6044|144318.5652|140987.6864|136475.3918|124432.7881|107916.0581|111465.0845|96174.4624|70940.0671|64556.3287|66187.2429|58585.339|61108.4404|84076.7852|91117.9784|92023.6607|83950.4213|76514.5047|86861.5666|83844.6733|97315.8612|99258.6337|107134.0973|106810.755|129662.5111|131171.468|130517.5181|133331.7204|140360.5124|141115.1389|137833.9473|156849.66|157386.8164|147856.6243|148899.2292|166711.6729|170528.1136|177412.789|180665.3294|169744.3335|156998.7993|162256.6292|168568.6683|161103.015|174247.8433|174458.6798|182565.5807|180988.1131|188246.1107|174679.7709|169273.17|165380.6959|172759.5483|180531.1024|177392.912|186026.0482|166597.18|161831.7736|184092.6411|182634.8939|170547.7556|137330.9073|136195.0729|136849.0022|146888.3945|147401.9903|130161.7848|144193.807|160419.4371|163095.1446|171785.7939|223927.8349|226485.6548|241866.1719|253502.3917|228608.4325|238646.5356|221230.7125|246162.708|242225.7696|256695.6187|270116.5457|279436.141|298732.7764|306561.6115|329193.6768|328600.0864|304259.7359|311480.9672|304586.2062|279555.1201|312356.8594|300973.0096|279580.0437|283335.8645|249575.0272|247340.3461|274414.348|283098.2497|288678.3052|281252.6507|261760.8341|273364.5287|273477.8687|280831.4261|262481.5367|299177.2721|302865.2662|308381.6001|307939.7926|210790.4722|207517.6586|195895.2941|244825.7396|199360.5176|216689.086|222753.9544|216104.9889|239280.8763|250267.3807|261773.6347|268434.7615|306526.2849|337748.2426|356226.5326|367452.3387|340080.1606|324394.5453|335249.7714|358823.7594|383669.8579|365910.3956|387655.1337|379173.4106||
2022-02-19 18:29:04|usa_0016|KO|market_cap|0||||||||||||||||7289.7915|7289.7915|7638.1785|7886.8927|8210.4395|8309.8068|8633.3536|8210.4395|8184.8611|7865.2236|8332.4097|9168.0116|8971.3828|8897.7562|9094.385|9463.1215|9389.1806|9157.6685|9403.7591|10930.0885|10877.7339|10805.0162|12400.6151|13786.882|14597.82|15187.6165|16183.9693|15128.7349|14645.2415|13107.094|14171.287|14122.6895|14534.3193|16411.3249|17277.4456|17701.882|16492.825|16589.401|16820.911|18002.3815|19136.3755|18236.5313|15550.617|13948.297|14196.2959|14010.1179|13916.88|14129.8508|14129.8508|14037.352|14410.305|14179.4445|14779.8|15705.1248|15480.8398|15570.4389|16019.2963|16586.5277|16941.3167|17945.5838|18996.0488|20221.5913|19500.2381|23521.268|23002.4165|23175.367|24702.7414|26366.7203|26366.7203|23211.9755|23759.5575|25192.0061|25697.5286|30415.7386|29910.2161|30246.6546|28163.4275|26330.305|29957.2026|30874.9738|31073.1135|32576.6512|34999.1513|36251.9658|35180.2146|38181.3704|36347.3308|40068.6658|43817.1479|42901.3365|44314.8857|46144.0124|53324.52|51497.2|54321.24|53960.559|54785.644|58085.984|52591.76|55056.9988|56536.142|53144.91|53308.9375|52160.745|54721.0356|55374.4211|55374.4211|55628.6088|51387.1312|54160.405|55947.214|56272.4885|56435.1258|54884.2288|56345.6431|54559.47|57898.8401|53033.3914|55303.9341|52594.1|54050.552|52108.616|52402.35|57239.49|59335.584|62616.6979|64871.5429|65837.3531|66318.9705|66986.4825|70176.315|71530.7708|73749.93|78190.786|80456.1338|82822.4906|81087.1622|87081.933|90216.4938|95080.3395|93197.5605|94392.0371|101123.1442|103500.0342|101837.9175|114645.7538|122455.41|116897.25|124690.4|126625.8909|125692.5305|127248.1311|130562.2566|143897.594|151259.3881|138226.996|157752.334|169219.596|172988.7885|171748.7255|142142.2214|150724.1531|139748.343|154588.875|164605.6571|159973.2278|169752.1238|191329.4775|187468.915|193645.815|210933.5445|199060.8231|160667.2174|141886.7529|166509.1829|172510.9002|164881.4494|161337.2687|157638.9932|151430.5989|167776.468|168547.4996|154310.4375|148909.5722|147675.0887|118704.9067|145718.377|166248.6144|143969.302|141961.1465|119759.3259|116118.125|116484.0431|132108.0649|142244.5517|151865.8111|130347.6177|136539.9035|149717.3062|155296.8331|151112.1879|144116.1612|131887.5482|112314.5706|114891.6365|117901.3546|111931.6658|110946.795|121071.3119|116741.8993|119066.6769|116821.1261|117225.6172|108772.4444|117750.6604|129851.2242|137871.3|137995.486|139088.3228|123967.4353|126598.7025|118936.7162|115229.1583|113146.7036|108327.7259|99975.8164|99385.4359|99714.0764|99515.8373|112250.9086|114187.8253|110526.3419|106962.5617|105311.549|113750.1707|113995.322|123907.7388|120221.0258|122165.4094|122393.6721|123859.8716|125052.1364|122390.4536|106417.075|108479.4214|96768.021|98374.2474|95108.0095|100324.8572|99963.4564|103151.8285|100381.8882|104593.7026|107458.9536|99670.4743|104439.7734|105012.5692|102682.7414|101780.899|101566.7737|95904.3487|98029.22|99380.06|98687.59|98848.1658|103724.6125|100752.84|104238.8648|104965.0232|104660.5052|109502.1468|109759.9643|113088.1546|110985.84|108077.6672|110873.76|120350.14|122194.94|121023.1501|120426.21|124285.58|132811.8338|142542.08|143326.8|142255.66|136762|135861.7444|141218.4|136743.5922|133003.8744|120073.8|119042.1444|120359.6983|122232.0116|101935.2443|108436.3346|104734.6462|98835.0803|94553.7854|101729.2257|99660.6639|113805.3017|111096.754|115501.2918|113021.6293|124446.6166|123528.9431|132542.7789|131271|124937.75|121526.1346|126781.8172|123311.8546|118582.4008|115629.3761|127274.4729|129058.5326|135149.7396|142387.1065|146682.8688|150744.84|144052.2|146704.6105|152258.8214|154433.1086|152945.0931|154043.9353|156157.4992|161759.9738|153428.76|155170.5839|152694.9408|158918.117|152820.39|158203.1501|167040.57|172325.542|168587.1136|176005.69|181877.6973|168371.9277|170153.98|166758.3046|170077.3241|162001.25|166425.56|172564.121|180229.6759|188527.4618|178105.6744|177847.74|177680.7963|169257.8044|167278.08|174738.0612|177475.9333|181846.62|166483.64|168305.1202|169794.72|179279.5105|179806.9324|185748.6|172322.9461|182980.7409|186637.5|183439.1283|196360.4613|184332.52|179748.22|189058.3479|177142.383|176788.9044|178532.3848|170991.8324|178698.152|171042.1455|174522.1484|184179.5232|185353.7492|185759.04|185586.08|186698.9746|200810.6986|193813.7018|192948.462|196106.5871|188308.3671|187445.1612|182526.16|182869.4786|174027.9118|178815.2967|178252.16|180092.9326|181346.12|184360.9338|194273.2714|191419.8|195521.5445|194284.6063|191832.62|195905.4825|195010.7423|195479.4157|202685.81|184311.6684|185207.2133|183869.8969|182976.2918|186536.58|198313.7715|189552.7514|196584.64|203801.8855|214528.3006|202095.9034|205425.044|193835.8133|200004.5203|209295.6068|209594.2349|217683|225047.3221|235352.5481|233220.96|233204.8669|228791.8408|236905.1346|249959.5278|229654.0462|190009.5|197092.5663|200485.5306|191900.6|202916.5336|212753.0887|212142.89|206534.7069|221747.6254|235928.7489|207147.5065|211113.1802|227143.8197|232714.738|238362.3169|233275.1848|246176.7645|243068.799|226492.9832|243485.7167|226553.5895|256083.25|263868.25|270485.5||
2022-02-19 18:29:06|usa_0017|FB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81742.8381|59267.7162|67965.66|45182.5327|37982.0352|48236.82|44346.7668|60031.7005|66416|69200.9956|65395.534|63288.75|66323.1506|55367.6203|59608.12|94660.8884|101747.6696|123336.84|120581.1563|119353.7422|139346.37|158492.0124|181609.7027|152532.36|156932.1313|162157.2142|170696.75|190245.7756|197473.919|201024.64|209813.433|212880.0656|217934.1|208442.4087|223934.9391|231326.64|221317.0949|225908.5611|244216|265018.3297|245774.494|261139.2|290095.6348|302934.728|291136.82|326212.2081|312578.5245|319827|335885.6749|336829.5757|326268|353473.1587|372541.0096|368802.63|373240.6912|338107.0694|337959.12|381015.1346|396794.4325|410024.89|442783.4668|442870.4121|435986|491680.4844|499783.1929|489428.52|530775.0171|511596.6797|536651.02|523423.0441|533677.697|450100.2|509657.0991|553858.0641|573718.95|509218.7621|469259.6553|456376.05|436097.2683|394915.892|393709.3|472934.6498|463145.4647|501788.6327|553428.2692|478126.8572|556530|526397.8968|520349.6417|501761.74|554151.3799|566984.2391|607647.12|598110.0704|529870.2806|481297.7445|589963.8203|663954.7213|686451|711719.6513|841654.14|737181|755652.0533|816178.2732|771993.53|760555.7036|737546.53|870164.2876|902698.5737|933236.5296|996956.28|990301.6862|1077535.299|929957.28|912639.6568|897979.7842|922428.73|868299.498||
2022-02-19 18:29:07|usa_0018|C|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||1442.9059|1425.7833|1408.4961|1657.5622|1786.4549|1591.3365|1607.1545|1519.7264|1788.6043|1977.8867|2184.1609|1794.2746|1329.8239|1153.891|1097.6745|1500.5521|1556.6413|1581.8595|1467.2376|1543.5646|1681.2098|1635.3769|1421.4598|2985.9426|3017.9172|2890.1857|2778.3583|3002.013|2810.3711|2762.2882|2666.6972|2874.2814|2842.3073|3449.0919|3480.9767|3560.9957|3672.8357|3720.7144|3640.8614|3846.4151|3956.7788|4048.827|4236.3214|4807.1123|5028.0081|4764.3297|4118.077|3028.3144|2637.5007|3292.3901|3295.6027|3800.1193|4430.3869|4394.3243|4274.0655|4601.6412|4037.6159|4513.7293|4798.7822|5092.9853|5218.5863|4680.5038|5691.6315|5998.6904|5998.6904|5975.1916|6031.0241|5696.9777|5594.8976|6414.8462|5795.143|6430.4889|6283.5178|7018.7695|7147.6151|7849.3233|8107.8263|10356.3311|10328.2652|10412.261|12386.8911|12710.5391|13926.5451|15375.8414|14208.4429|12880.2326|16930.8741|18346.4968|16168.7951|15280.1225|15063.5569|14250.5248|13890.6906|14267.6552|15936.6064|14111.7271|14913.2378|14056.2509|13893.6713|15535.0314|16376.2994|16456.2308|17831.34|20515.6268|22094.5486|23860.2065|25339.5383|27009.7546|24717.6923|26956.0971|25622.5805|28022.8028|29587.5258|30615.8592|30077.3237|32082.4653|31605.0469|31152.2614|31675.4279|34758.082|37970.2113|41901.4704|39757.3878|44920.0551|45064.8037|41622.4956|43304.7|43977.5757|46254.9442|52081.7634|48964.5333|51432.899|48024.8494|46056.7902|57895.7894|54490.1586|60729.0467|65412.3784|69327.9087|68694.5095|68674.3815|78222.0764|49751.5414|42504.1021|53808.9984|57381.976|118798.4403|134548.242|140998.1473|153297.9876|180597.636|158997.8967|170997.8521|160422.9764|159972.9814|158398.0034|194847.5391|193947.5596|200657.9833|207429.343|187115.2631|199865.9921|200287.2102|209805.8076|202972.0224|317282.0544|350062.6746|324201.5134|236419.3386|223784.1008|229399.7621|281093.7653|246992.878|225899.5456|247154.068|257714.0588|265709.4803|252614.1419|230175.204|203761.656|234191.9333|247087.9241|259905.7702|241812.7657|232978.132|254963.0298|222867.9578|222217.8731|199448.8075|169743.8605|165745.7195|150088.9819|186847.5776|196607.1398|180900.5996|176736.6472|171390.3379|177350.0469|202060.6485|211172.6828|220455.6524|230757.3184|223288.6106|234771.3903|244521.2898|242612.5793|250318.3045|255165.8365|259188.2567|267365.7228|249121.2444|240078.8995|241439.9108|228397.5752|241296.4176|228971.9024|230269.3406|232241.4467|250277.8997|254797.2392|247888.364|233785.7894|244294.185|245074.5114|239012.8446|224898.5235|226294.4454|230284.7241|231600.0586|245613.4304|245512.2509|240210.6844|239127.7251|234791.7124|248313.488|245082.1813|238545.3462|238841.983|243983.6858|245565.7482|246469.5367|243668.7465|273691.2519|270798.2292|246939.0761|251694.504|265228.0592|269531.4611|253702.8563|231664.9332|233207.0446|232162.3885|208709.5146|165871.7622|161255.127|154298.8087|129869.5334|112451.4229|132663.2799|114918.8444|91264.7867|101774.3952|103408.0131|111770.0654|74386.221|45176.6866|38057.4022|20134.6912|8507.616|13947.384|16814.04|20507.616|16357.869|17459.409|27538.5|110661.276|93513.351|93970.629|94279.6138|94564.4464|97100.2702|115912.0044|126642.0712|114760.3208|108947.5754|118799.2179|107462.8191|113583.9399|121136.8362|122010.7098|137446.0475|140050.0405|136274.931|129092.4692|134057.5642|120184.5047|121503.4005|111874.1685|90602.3196|74890.7855|92359.942|80343.5013|76922.7627|89968.4997|97651.3572|107117.5602|96893.1387|77731.4953|80370.4371|79558.2692|87124.0759|95950.8503|109646.949|101377.2406|119822.6471|128114.0626|127664.6482|134569.5505|141980.9954|158199.5704|145967.1743|158559.1217|146972.8107|147130.8688|147949.779|160506.4023|157853.8475|144019.2456|147756.9786|144598.566|145540.2794|144507.4324|142796.4942|148284.0028|156591.06|156988.0785|162168.5033|163501.4782|163624.1813|141972.9313|159091.2508|156318.8773|161780.3288|164086.275|166263.8544|175955.5562|160966.5266|147787.7187|158392.9249|161133.5961|152832.1727|125750.607|114266.5369|122533.2899|135828.5187|136679.6482|123158.8039|127284.4349|138702.5548|134592.7573|140064.2393|160696.286|169359.4658|154704.93|165366.5936|164699.8816|162772.6011|166682.2272|182218.312|186495.865|185351.5515|198184.2107|194334.147|199622.151|196740.1888|201698.7561|193278.972|172821.9712|174083.96|170055.0651|170641.5498|180918.7622|179282.9687|180541.2714|159862.2749|158226.0433|123302.4076|151579.2177|149744.6334|145625.3687|163491.4664|143719.8676|161942.113|160754.4605|145370.2858|150815.0346|156884.3137|164001.5258|168897.3184|156743.6828|133152.2606|87685.753|101092.5965|99739.4213|106383.2964|104114.0636|106424.9337|89753.2827|86234.7708|114653.5207|128381.6201|120740.3527|137512.5098|150377.7056|147256.4639|162697.3087|143395.0529|137051.2152|145746.1237|139255.8721|137231.9196|126397.8206|119829.8962|129215.4801|127270.8982||
2022-02-19 18:29:09|usa_0019|HD|market_cap|0|||||||||||||280.2438|238.3873|205.8775|287.5079|293.8077|334.1531|337.2366|319.4766|298.4664|305.4017|340.3859|393.9675|369.4732|422.485|380.4586|397.5914|366.3477|294.591|291.5679|263.5499|246.416|244.8038|244.8038|277.4559|278.5028|322.3084|358.3239|357.8696|457.8938|482.8508|374.7719|443.8073|379.4366|409.2387|421.8091|399.9127|487.7019|600.486|729.3728|711.1768|825.3814|830.5285|978.6569|1015.5118|891.2967|636.405|714.2407|816.2159|828.4865|1013.5058|1050.3746|1138.4337|1089.5651|1263.1779|1204.0729|1034.8213|1143.8175|1252.6921|1329.2731|1395.4318|1364.4861|1524.8343|1590.5967|1759.0472|1811.715|1722.7054|2106.4904|2401.464|2350.8056|2287.246|2490.7064|2482.2195|2391.3605|2706.3323|3114.7094|3209.2158|4161.7203|3964.3678|3548.6172|3509.8084|3147.0856|2000.9829|2435.2338|2630.9294|4529.7965|5105.919|5655.7906|6518.1956|7467.5669|7673.0321|8242.8261|9156.3132|9262.469|10625.4736|11231.3179|12559.4582|11547.009|11991.9655|12132.5761|11764.4731|13320.3172|12683.9483|14812.6003|15733.8452|16323.382|17060.3019|17924.993|19834.9564|19137.0052|18796.6327|18685.7401|19101.7741|20910.149|19779.9134|19949.4839|19352.8572|17428.7649|17938.0415|18576.8683|17681.6256|17507.7006|18686.3001|18293.4774|18854.4019|20327.9493|18976.5483|18413.485|20430.6076|18963.2383|20557.564|20897.106|20785.2828|21177.4255|20329.4324|20044.0501|18495.1311|18439.3148|18052.5879|19491.4093|17719.4626|17663.8676|16501.6916|19657.3071|21152.3872|20378.9335|19158.9477|21278.5925|21112.15|22782.591|24063.9997|22449.706|23674.9654|25345.4084|24455.0393|23227.7765|22337.4074|22058.6664|24342.7407|23841.4079|26392.5092|28725.0605|31397.3014|34001.952|32208.1733|35578.6774|38052.2921|38267.2977|40185.9878|41295.8371|43556.1499|45378.4023|47916.1513|54066.9719|57163.8851|57637.0232|52991.6534|54368.0579|59873.6552|68476.2256|84218.8759|83100.5042|82154.2671|86538.9498|88691.8436|84160.1426|95350.6741|94425.8348|90656.1501|101779.6041|111976.1629|121374.06|157882.146|130481.9501|133650.386|148628.4465|129437.6382|112929.6664|115532.3988|119825.469|111308.2321|122887.7621|99676.709|90964.9837|106053.2744|112004.6054|98759.2475|100153.4957|109718.3196|115025.0367|108630.8675|117639.6387|107375.2708|88982.6744|89427.0425|109056.5769|119533.6357|117483.7132|117294.4|114033.6157|109062.24|98069.2225|86495.5798|72753.28|77587.8944|61495.4158|67232.64|61459.2|55864.7048|47923.7|53770.85|55857.48|64530.22|74532.06|76096.9194|71635.2|73839.36|75399.6516|84260.11|83555.48|80747.4052|80701.9009|81951.67|84321.52|78955.17|79841.9846|78246.034|74951.8853|80265.5423|86061.5224|90188.9628|91681.1087|93855.1039|90153.1|87443.7|83554.4|76352.4692|84458.601|83492.7466|93387.3883|86298.0492|81632.1328|87168.96|88752.6733|85991.1013|86128.2|89526.6|89584.9027|84565.6068|78792.843|73976.8062|71710.86|70776.1065|74862.9158|76302.52|77610.68|81961.3874|80257.8|77992.3|72360.7232|74717.51|76690.51|77637.55|73522.26|75777.18|64166.32|53188.88|48198.3301|45464.3912|51781.6|44869.5|47270.2678|48902.4|46430.4781|39744.2178|40487.17|46062.3871|43973.2744|39985.05|39182.0321|39029.4409|36503.2086|35418.1155|39964.3332|44646.0633|39450.6166|40251.212|44186.0533|46517.3633|45409.4011|42767.3376|46523.2696|49192.9163|47628.5373|52977.6|54779.604|59656.4281|56896.7797|47167.5312|47906.8868|46328.6794|52756.742|51457.8071|49508.7703|57457.0502|59677.71|60813.81|60113.9327|59368.2633|57766.6595|57671.1248|55617.1283|52216.0603|51418.2715|55167.8|60460.3126|64807.5355|68227.43|73115.09|76717.2109|79238.7|75522.8779|81109.7953|78635.26|85547.3165|91004.2554|91824.48|97291.3301|92476.8521|100057.4121|101654|103425.9203|108717.2722|114906.2448|113167.8971|115446.7395|106702.7163|108650.8395|111573.0242|113601.6721|115953.4112|108222.245|113201.4|108257.5235|108777.4004|109723.944|110722.3047|110571.8668|125843.6696|123474.8476|131254.2744|130992.0436|138332.3422|137607.5371|149978.25|147506.5205|138898.403|144731.9059|144355.2029|152019.1613|149546.6703|148301.0901|158766.532|169743.9484|167677.3019|159448.7523|155398.24|166986.7377|167562.4245|164358.2445|158847.2921|171971.5692|165715.1446|158993.6237|148852.2|157630.0334|163331.0269|165508.74|174326.73|176367.6443|187502.4809|183529.648|181165.4|176677.6|176669.3937|192807.4067|193631.04|209984.5533|221323.3922|232642.2|211068.66|205460.2603|213259.2|215193.5586|225056.3564|226160.4|229708.6264|237008.2281|198920.28|203676.4529|194075.4666|207302.2371|204579.7|211605.0281|224628.4028|208889.3161|228826.5002|235120.1367|249596.343|254097.4223|256901.0142|240539.1438|238215.6738|248818.5511|234613.68|200548.217|236122.9423|267245.9302|269429.2417|285540.5747|306832.8757|298942.4569|287101.4464|298659.8279|285966.7045|291565.0287|278232.18|328212.0039|348017.6226|339083.7363|339062.4712|348950.7743|344236.9008|346432.0469|392319.0431|418332.6659|434591.4703|383214.9016|362215.2513||
2022-02-19 18:29:12|usa_0020|INTC|market_cap|0||||||||||||||||3850.1134|3447.3167|3379.2899|3427.937|4043.6572|3485.6338|3126.9647|3211.3409|3128.0772|3431.7757|3128.0772|3097.0058|3129.3294|3001.6033|2958.4817|3214.4857|2958.4817|2953.6188|2921.1853|3264.8228|3392.0313|3277.9233|3218.3577|3016.8671|3305.2|3163.8208|2668.9798|2120.1588|1929.795|2261.5435|2348.3747|2668.9798|2470.7566|3678.7508|4472.7779|4621.8773|5531.6728|5162.3371|4787.3702|5195.623|5741.1858|6286.7486|4243.928|3509.5326|4461.202|4292.6007|4755.8503|4944.9208|5218.5613|5176.5457|6081.4985|5849.8737|4713.296|4874.0218|4386.8465|3633.6814|4209.3309|4694.04|4648.9772|4739.6805|5235.9489|5867.9833|5289.8628|5563.6073|5471.97|5882.8785|6202.9354|6387.018|6341.1443|7288.5296|7427.2856|7703.6168|7724.4999|9435.9798|9191.3039|8734.4638|6550.6908|6526.1964|6686.9942|7485.4222|7687.0427|9134.1131|9533.4151|9334.0836|9918.7484|11227.6288|9365.1648|9524.8272|10031.2876|8607.4446|8276.2888|8352.5589|9992.5533|12209.9304|12949.2736|11403.7924|11042.5116|10319.95|11798.9322|12367.9145|12005.594|13686.2088|14050.5615|14883.1775|18208.7389|22342.3396|24383.0203|24230.7221|20043.0374|23361.6309|24118.655|22913.2485|28175.5005|31132.157|27832.299|27062.074|25916|27275.0016|28737.6672|29835.3536|26962|27625.3536|24142.5489|24452.2296|27134.3682|25484.394|25744.29|26161.98|26473.59|28652.288|33060.52|35182.76|42434.4408|46527.625|52486.0658|53885|50879.875|49843.625|57926.375|50465.375|47045.75|45334.5954|48296.8283|46705.75|55690.5|62061|60365.6283|61921.7812|65785.4564|78318.4017|90166.1719|104116.7969|107499.6908|133207.25|115982.8125|113943.375|125409.375|125307|115789.903|149929.8125|150440.125|151023.25|125972|126994.5|114367|131868|146011.25|126992.075|131465.775|116214.525|124530|141855|119595|142945.25|148675.5625|179410.875|196517.3438|233603.9062|199378.1031|197213.625|203020.125|178964.625|196826|228252|271876.25|248278.0625|258509.875|256212.9375|274429.875|328399|377646|439765.5625|426997.5|417578.4375|452985.1875|448159.5|502710.75|279050.625|302850|256160.625|202320.625|248677|191463|176767.375|207130|181642.25|197042.5|200561.68|188114.88|137520.32|163168.72|219213.92|210400.5|234417.6|191370.65|203838.23|191286.46|184667.32|122153.22|125235.35|111105.55|92021.25|114612.5|138330|102372.75|103227.5|112949.44|106373.52|120029.58|136037.88|135473.1|162033.9|186120.9|179760.64|215229.4|219083.28|207908.35|197891.68|189332.8|175929.6|166421.64|184661.4|177054|156397.7|136575.35|126839.38|140749.98|141508.74|146257.67|139796.15|149385.73|143398.79|145188.96|166424.08|158539.86|165364.02|156711.96|148590.2|141681.5|160853.72|150483.84|125043.165|121189.8|113023.68|116223.66|104822.34|109573|103824|112879.76|118647.76|123046.44|123363.57|116761.5|120876.32|114532.62|110322.71|124915|128865.2132|137928.8248|137940.8|150380|151022.4|157015.3|152228.96|154308.08|122126.8|115585.7812|121191.96|127371.72|132775.04|121147.2|124752.18|128575.14|105300.06|89164.422|76755.6|81538.92|71749.8|70859.88|83596.86|88131.3|87796.2|92630.35|107761.5|113751.36|108026.4|105525.42|106022.4|112669.2|107146.2|113407.72|123419.73|127081.76|119180.88|108278.15|114700.8|98358.7256|107059.2|111838.9|118016.5294|115896.33|118266.06|117827.36|108672.4804|122741.3|119348.02|117492.32|117254.83|105702.63|112030.085|124957.68|126841.72|123481|132100|134292.48|140794.5135|142855.245|130001.04|134076.15|128577.1|124224.49|113342.97|107630.88|97355.445|101945.28|104021.76|103272.48|108103.9998|119055.45|120695.88|120447.33|116254.97|109504.36|113986.133|121640.37|118508.64|128918.485|121890.18|123106.72|128347.208|132862.82|135998.96|152893.2|167789.39|172888.92|169120.74|164438.35|180103.75|172304.92|156873.92|157472|148282.34|154417.2|163478.24|144562.495|137628.3|135679.16|142562.2|159785.34|164079.63|162776.25|146569.5|139783.16|152607.9321|142982.16|149167.98|154881.6|164922.66|169795.59|178595.25|165248.93|164443.3|171883.53|174158.6|171153.6|170166.3497|170230.35|170041.99|158881.66|166673.53|164793.93|178937.92|212893.2|209851.2|216028.8|225632.18|230085.72|243646.7181|240549.2|257232|231648.6|221789.1|223310.73|218054.19|213960.32|225050.84|211935.88|211898.64|238161.12|241578.4931|228506.08|197167.08|214313.99|223936.5|210026.3|224155.5|245905.5|252517.5|256756.5|273428.61|237459.04|229144.08|253955.32|266445.62|254456.99|202995.69|216690.35|212194.44|181459.44|198138.3|202368.84|225537.13|246949.14|258432|232306.14|230650.56|227759.98|217942.04|219321.42|216689.76|199283|200096.4|209605|198795.04|183402.88||
2022-02-19 18:29:14|usa_0021|GILD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.9871|189.3871|193.1686|174.2371|189.5746|181.98|153.5669|174.6972|212.66|246.8557|276.5057|249.9871|206.4278|238.2667|289.6634|324.7053|304.9213|288.4999|281.445|309.8025|251.1344|246.4482|244.842|235.4401|226.008|193.3479|174.4869|132.027|158.5661|177.4971|208.241|209.6075|161.1083|170.505|178.8284|262.2919|271.9047|291.8168|320.4323|308.4964|328.168|386.08|453.7212|420.816|361.1366|473.4563|808.18|873.595|826.055|689.33|728.1226|799.4326|650.7275|484.3375|653.7701|749.8451|699.8097|778.4041|704.686|923.937|811.9137|744.1226|693.2603|834.6993|738.3339|844.2779|997.698|1305.9717|1084.8624|1066.3177|1168.033|1186.7792|1084.7334|1033.8015|1090.4876|984.7528|776.679|700.534|609.16|669.2255|901.8335|1018.138|1194.8106|1335.885|1295.2103|1311.2283|1460.5846|1353.9016|1660.7634|2308.3437|2446.4166|3092.7645|2031.6836|1886.367|2369.9995|2025.5224|3549.7185|2597.4108|2762.509|2946.3046|3172.4992|3756.6861|4531.7727|4404.1097|4242.3856|4083.628|3638.9115|3138.009|3131.3509|3375.7145|4696.9607|5160.9749|5418.7314|4741.2622|5043.0655|5407.3558|6110.6694|6258.423|5937.9412|6407.996|7080.0013|7023.0815|7322.4672|5942.9284|5793.2782|6043.7582|5973.2542|6834.6346|7053.0322|7391.326|7184.5542|6611.5287|6703.4586|8507.4475|9373.7877|10117.9296|11852.2669|12467.9256|13629.7462|12418.15|10560.626|11484.0479|12355.8788|11986.9511|11636.0883|11886.5064|11873.4533|13817.3563|14406.2243|13642.5114|15366.9318|16520.7861|15918.3278|15433.4616|15206.0894|15017.5841|15403.9545|16952.5032|17462.527|19025.796|20388.9007|20758.4018|20653.5384|21803.2108|23596.5442|24434.5352|25147.0122|27716.8805|29063.8344|27960.7685|26095.1705|25749.3583|26915.7212|28141.4164|29100.7828|29963.5096|31718.8613|31314.2136|29119.9174|33071.7416|32322.0226|31977.5109|34633.2703|33941.1885|36109.4602|34932.9847|35664.808|39390.271|41949.894|43811.438|42635.1353|42663.0014|44167.7709|46659.0377|49481.2586|50514.4243|47671.7237|49528.2236|46253.3262|38013.1857|40189.9004|40818.1521|45188.5989|48074.9148|41011.1761|42496.0321|40370.8623|40407.1181|40876.4337|43250.818|40800.2699|41095.7551|42125.4916|41504.5433|38923.3148|43692.0057|42888.848|41800.2376|34938.0649|29776.5576|29892.4644|28916.052|28941.211|29446.7661|31265.0232|30169.0019|29665.906|30876.923|30625.0909|32561.0758|32300.7105|32292.84|32275.1558|31182.2172|29477.3013|30016.9318|30961.9599|29895.3421|31525.0172|41315.3389|35467.0593|34702.3563|37457.1362|36737.6805|39380.4482|43555.6485|44872.0777|52130.6317|51118.5207|56186.4261|57014.1874|62893.3482|69905.4534|75807.5666|79898.1368|76450.8327|79471.7022|89036.5144|96322.2942|90354.2492|103294.0591|111121.8093|115403.2769|126665.8757|119967.9437|100684.7982|120904.2517|127154.4779|134139.1797|145664.5694|160826.6245|160213.819|161336.5602|153612.199|142270.09|151770.0332|147727.8755|150314.29|152618.5831|167476.2998|169586.49|174454.2658|148947.2822|142277.31|156872.4648|149205.3861|141147.72|117606.51|122045.2549|131079.52|114776.3769|116534.3812|111657.59|105005.2268|103012.5425|97590.04|97544.4496|95476.0436|97149.6|88490.5|88589.0931|86288.14|88347.9071|84741.3367|92543.16|99041.443|109279.9044|107918.99|95488.2639|95736.455|97655.28|107020.56|106037.9905|96629|85414.132|93579.7698|94361.76|100634.9208|96084.7653|93815|92985.3768|88160.1757|87496.5|89804.1|84158.9412|83166.72|83375.8417|83096.0996|86790.1954|82256.2847|84244.6199|81011.34|82715.2193|84865.9668|82378.62|85530.96|89075.3254|94401.12|101353.3707|97326.8321|95830.68|88863.9855|82532.6773|80805.97|75988.8734|76678.3139|75240|81673.02|79178.5928|81372.06|84305.8586|84669.5703|85786.14|87553.5104|88330.8722|84549.35|82977.4685|87367.8108|90551.34|85861.38||
2022-02-19 18:29:16|usa_0022|CMCSA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4147.515|4553.5429|4408.3002|3915.4988|3886.2648|4045.8921|4118.281|3567.4753|3770.2574|3422.2339|3596.2457|3973.5032|5497.6703|5975.7304|5497.6703|4621.2311|5219.1231|7071.4396|6533.4636|7708.8517|7469.8227|8286.344|9242.4622|9362.2941|10706.0814|10640.2266|12697.796|12041.0138|12347.5114|11909.6573|14690.036|14624.3577|13923.7887|14974.6423|16813.6324|18346.1249|22166.0472|23477.9155|23817.1915|24156.4698|28725.3884|24608.8372|26961.1528|24246.942|21804.1542|24608.8372|29177.7579|31394.3631|32060.1291|34856.0691|30568.9582|29497.1827|23485.9072|26107.1032|28518.6014|27959.4134|27866.2169|30615.5587|28751.5972|25256.6699|38835.9601|39477.3954|38077.8993|37515.7704|40031.1246|37375.8211|39185.8334|35416.5304|31927.1232|32794.8119|34035.6951|37366.492|33209.2318|32720.9972|33894.6345|30467.6153|29444.2053|23294.346|41746.5104|34383.7151|39964.3188|41008.4293|43960.7485|41872.5222|58204.9308|56181.5854|63038.4805|52669.3203|54578.0177|56839.6479|59387.2302|52626.392|53257.4054|58445.9665|57364.6355|56697.8166|74971.9258|76075.1135|67384.6765|54085.3784|51362.1711|53616.4806|48935.9068|51287.5597|50389.9811|52314.0054|52921.8952|52743.1016|57151.1821|56383.9346|58667.836|59741.8925|57176.1817|56552.5696|54139.3385|55099.1294|53108.4538|49998.5343|46538.1821|47915.2596|45887.1169|46447.1061|46657.0364|47907.3448|54838.1045|57617.3527|55843.1869|60197.2944|59886.2867|64945.0969|70390.2105|72182.2755|73658.0052|71413.39|66898.2186|71026.8102|68073.8356|69394.9032|73512.0027|66643.6526|65171.8633|60987.8329|51046.6668|47080.1345|42643.9312|46974.1641|47911.1151|58182.2165|64192.8984|64962.7395|53869.4773|59968.4593|61748.5449|47919.5059|45327.7057|47257.157|49633.3979|42287.7702|36007.9788|39963.59|43827.3137|41520.613|38168.2675|44194.8361|43477.3874|37760.6223|36506.8517|42677.37|41018.4154|39915.7698|41165.4348|45628.7239|44186.7878|42598.2141|43388.2236|46825.1559|43363.8482|43785.9303|50468.0229|50516.62|54404.2119|56725.3452|61282.7661|58958.5896|62620.7645|58255.258|62831.0051|54992.2506|52839.0124|55352.1684|54822.2521|55857.9977|58805.2714|65419.214|72117.1812|68844.0032|70646.2023|69757.1174|76722.8235|82291.995|82088.3909|84347.1569|88765.1139|88836.7564|91711.7114|95544.9371|96485.1008|99104.0694|103057.2773|95710.4976|97906.479|104354.269|104211.5135|105318.1346|113585.8338|116127.9138|122055.473|125649.5263|119706.8837|114903.0641|121262.8371|125083.4471|130049.3023|128793.8172|134976.489|126012.9209|130881.3871|133232.9035|133975.4755|138916.3322|136876.3529|138653.3213|135407.7997|136045.3129|143077.0215|145610.989|129577.8853|137345.9279|139442.096|137214.6591|135632.3038|133072.7438|144359.1846|149515.0582|151743.7338|153221.4425|156485.7985|161035.2242|155908.0937|155131.6386|149304.6497|164063.1707|163723.0395|180415.4392|177404.1682|176580.2854|185354.7557|197876.1619|182454.6456|188582.0297|178919.6163|174892.5408|169237.2769|180547.8046|187684.5683|183132.9504|167295.1782|154431.0384|141408.3972|148494.9228|151753.6342|158718.173|169714.8131|153181.8266|174246.0338|170196.9746|162074.7171|166510.1604|176965.1337|187452.0683|195848.8316|188269.0507|196706.9681|193843.6273|213068.9156|207218.3512|205580.6211|201258.8333|204932.0873|209849.3647|179070.8508|169741.0211|165039.9388|192379.2428|183043.791|197387.6269|205792.932|209961.5816|218563.1893|235217.3657|228941.1969|234437.9843|248500.5988|247517.3306|264171.629|259255.7396|264644.247|267260.3972|283416.2721|246676.1528|245168.4082|221364.3194|229018.7948|221493.6325||
2022-02-19 18:29:18|usa_0023|GOOGL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15288.947|15467.9923|20202.4078|46258.1754|49276.4945|55370.5028|52417.7345|50822.5309|52249.1198|62769.5232|81343.1303|82061.8759|83466.2161|80096.2108|86760.8985|112016.5165|119445.3127|128506.905|108632.8164|108223.2482|120068.5608|119542.3013|118085.8716|127614.7374|111662.1602|115587.6523|126400.2362|142989.8772|149477.1827|143017.4047|143757.5907|141547.3941|146325.2833|144972.1386|161303.2136|168898.1349|159349.81|163250.8446|180968.6849|219779.6071|223423.7899|205337.236|161515.6762|135671.2927|149620.7788|186672.9571|178012.3862|167981.1721|150741.0658|146154.5888|108802.6573|115384.0812|86508.1882|105044.9833|107237.838|102522.4601|112970.6255|127197.124|135217.37|125381.7634|143500.1186|144141.1811|157915.1485|170301.1783|186967.1123|198094.611|168721.6871|172023.1014|180674.5742|161115.8951|153479.6183|138803.0901|155960.6964|147863.8454|171654.9964|196662.9926|187571.0062|193274.4988|196272.6714|192970.6335|183142.5901|171880.4964|167096.476|171635.0423|191093.5485|168442.3179|162336.3428|187236.0726|201835.7293|215979.1008|197092.0087|196504.0816|209230.9671|196868.5931|185787.9461|192001.4499|209275.1405|222507.1689|248469.8178|218999.5518|225794.8704|238426.3057|253650.9389|273810.0979|266601.0144|271927.3393|284943.1805|295014.1423|296318.0147|289991.4015|296440.8541|341357.131|353182.4229|373459.4405|389428.209|409454.238|385828.3368|363733.7172|381564.7946|401415.9377|387298.5779|401745.8221|394538.5173|374761.4171|358723.2126|360679.8941|363866.7239|390464.5209|371665.4236|377781.7213|378540.2368|377040.0647|453330.7171|431585.5405|461882.1265|514982.3843|539032.1345|523436.1224|537515.815|510850.306|520979.8074|486383.1659|501933.6412|484102.9444|549901.5129|555330.9759|553231.4894|555167.9075|534973.2165|558571.6569|573346.4554|588502.3883|590070.5176|648230.6956|689451.9946|645940.5798|656600.3294|652706.3466|671709.0762|724397.1954|717536.0247|758369.5402|733823.9345|775284.5244|715591.816|712641.7962|796612.7462|794276.2103|863426.5879|823675.5584|819190.106|755262.1667|727860.8063|749858.0569|777649.4108|798435.4841|841693.6539|828552.2055|732073.1447|772200.03|812024.9983|810964.0987|833232.636|890689.8959|892965.8643|960303.0418|993410.2018|919396.3617|808838.7561|920868.3022|984549.9407|1014955.8528|1002085.0319|1125725.1711|983391.0785|1113167.7049|1214428.722|1174920.0411|1293749.2237|1391741.7344|1482622.6769|1545953.9588|1595780.6373|1684982.2606|1808639.3417|1923994.607|1808240.7937|1930657.1586|1885109.6729|1920038.3394|1819574.6723||
2022-02-19 18:29:20|usa_0024|GOOG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374612.8262|383587.1873|357901.2663|373090.2374|394680.9853|380530.6638|393107.2099|386143.1047|367198.2407|355830.8389|356472.9315|359719.7167|389898.6023|365925.8866|362720.7468|368447.1972|359895.9598|431373.0246|409806.0872|443864.5699|496647.6304|527512.7374|510410.8778|526323.7351|494771.1554|506715.1376|475343.3583|492019.7841|476960.4532|529936.209|536128.5459|535065.8645|540094.2593|523207.9136|543453.079|557955.4395|575199.4618|577612.5736|633946.087|675540.9303|631701.978|644648.158|642860.5289|661217.7472|712519.5536|707572.5626|752088.7018|729075.0525|771529.9179|712415.9173|711481.8997|789618.6397|782431.2094|853005.3345|814944.802|813010.0078|744148.62|720906.1463|744738.7648|772178.2938|793200.7305|838706.0913|825726.6333|731073.4336|771263.0625|811241.4581|810159.7566|832610.8206|891096.8114|893338.2955|959084.6889|994551.0967|921918.7017|811540.4483|922294.9784|982440.6442|1011726.8937|996419.2691|1129554.4922|985031.1706|1116245.4445|1216282.13|1175507.4842|1299405.2306|1399399.9273|1493017.9338|1577733.1262|1628370.7029|1732798.4225|1817307.1554|1940510.1259|1810288.0143|1936372.1666|1891999.5432|1921137.4603|1822674.6277||
2022-02-19 18:29:21|usa_0025|IBM|market_cap|0||||||||||||||||62404.3333|60036.3111|58921.948|64655.8558|72245.2565|72537.1578|72712.1547|71034.6286|72054.79|79808.8974|78418.8918|74322.3825|74029.776|75273.4746|72420.4312|76882.8194|74103.0434|72614.6253|76131.776|81920.3018|91406.8072|89055.5067|88688.2326|89055.5067|91847.6754|89569.9715|86141.8486|77909.8632|81584.8549|79085.8611|72691.4885|74749.4861|69450.7004|74514.8133|80736.4404|86885.8366|92673.3949|92600.9338|94047.8246|93179.6897|97448.1312|87247.4417|70897.5912|64097.2083|65867.6388|64085.6201|67008.2039|61376.776|64655.9026|64156.7911|72163.665|71242.9155|63169.6644|65233.1139|69332.2606|66999.8749|68908.2113|73878.7905|68717.776|61718.8562|64546.7482|62001.6442|62533.1279|64279.7481|65467.6387|61065.7613|55420.807|53969.7484|52034.8563|54138.602|57020.4995|58255.5988|59728.9323|65756.6227|64386.6942|61008.8699|55742.5178|58204.7603|57544.8989|61976.7818|61672.2488|69176.6148|70268.159|62149.9088|56336.4228|58045.7692|53123.1668|55331.6697|52940.9041|56577.3215|53642.5689|50503.1825|48542.0095|49087.4253|47383.1102|45518.855|49471.0891|49471.0891|53391.9396|51687.1097|47254.947|44008.6998|36446.9409|37196.2086|27495.5437|28109.4786|29678.8041|27689.9706|26465.3591|28710.3741|26931.2885|24272.1535|22363.1067|23176.3687|25383.6419|29729.3193|31375.5234|31375.5234|29362.5999|30425.1962|32026.4065|35089.8006|32820.1604|34566.0239|38266.9123|39048.9837|41782.9951|39680.9452|41222.1496|40559.4101|42243.4913|45727.9643|52686.1582|51781.3746|52149.4786|59143.4839|56155.7545|51334.6441|51861.7129|51531.0765|48728.6791|56768.7206|64159.1187|57720.7651|55542.3565|54962.4498|51031.9568|53974.2115|57627.0758|61607.2867|63136.6538|78785.6467|73508.5833|76237.8616|69748.2418|65099.1909|76245.4993|82767.2776|84615.7482|99216.8026|94642.9789|100008.116|92519.301|103369.2381|95688.7524|90312.3376|95574.3601|93552.5815|104360.0998|105711.0396|102324.1374|118087.7348|100374.5751|112828.801|130843.9481|145443.3763|161626.9484|160314.6863|148723.0369|153628.3417|181309.6116|201623.655|223341.1119|238892.9106|215241.2153|208981.3454|169380.3491|177451.2039|184055.6421|191192.0582|174256.3834|199815.3112|189020.2036|181717.6309|184258.0215|189093.0874|221992.552|189198.198|165058.3886|156679.7903|142436.1714|186452.5137|166308.9824|161760.9587|191076.979|185534.1863|187525.6091|174521.7845|165879.4652|152144.6455|177818.9763|189518.7966|199092.0067|175928.1391|161498.906|170555.9455|136958.9188|131565.916|117729.7291|113932.3202|121991.7376|94130.476|127433.7136|140315.9144|127498.5715|128650.1718|128533.393|129450.5355|140129.4205|145312.0634|136340.0606|134274.3022|135530.2839|145151.4809|147041.2591|148783.1428|150005.696|160607.0908|156188.4953|147844.5213|142779.1046|142707.7949|141219.8181|139004.1872|135511.0465|136331.6539|142707.7891|149847.1548|154949.1017|146838.5572|144371.887|140815.2709|117700.486|116421.4681|113098.7865|127213.2717|122884.4229|121027.6987|123532.1359|134123.1904|124014.9182|121709.4386|120122.5748|122128.2585|121935.7429|118322.3935|111666.0004|112523.6282|117698.4652|119108.4627|132845.6066|132255.6921|139780.6846|142580.3783|133650.2312|135548.4262|144959.6996|151185.8329|149271.1911|143779.873|151628.3185|153070.6651|152834.0436|138435.108|142936.6354|141627.5955|150552.871|151051.8581|158346.006|169798.8699|153389.0213|165618.2131|157530.1226|150085.7297|119301.2172|104710.9745|107645.7001|117225.8598|117711.9023|122289.8231|130266.6189|134141.4223|130745.2034|147661.1941|147811.4476|150075.4099|151330.1161|158532.1292|163207.5987|152597.2354|157775.2058|157087.3163|158005.9555|153425.0069|148759.744|154687.0032|148338.0899|159178.3856|170404.1754|167864.7384|172139.968|190015.5009|188567.0641|188654.8523|197343.1208|195434.2438|195692.4971|207442.0437|196103.1604|196864.044|207851.5943|211645.452|207007.264|213984.4066|217723.4422|230915.4487|228153.8645|212530.8122|215483.5466|213919.4537|212686.0274|226439.3848|209950.559|205137.0217|204435.4548|216730.4092|213791.4966|227066.3058|214506.1649|220309.9252|202400.8743|204072.5554|190711.1594|192062.963|185871.0737|186358.5322|188904.8023|177937.296|184179.572|186099.5531|189947.4219|178239.4601|172725.6863|182635.4739|183235.778|179444.0374|155405.361|153297.3693|151794.3184|145048.5353|152888.7228|150963.5022|161112.3875|159569.833|152186.5839|151559.724|138367.6008|134331.2678|129800.1241|129188.5589|126944.7189|115109.9513|120259.1836|138867.6939|133815.4586|140967.4426|138573.315|146644.1289|145055.5292|144271.0785|139584.6528|147331.7872|150755.7842|157671.5762|162003.924|156268.6426|143840.0175|136966.1358|136932.6713|128778.8442|127318.9886|129143.8079|136232.581|136152.9954|135666.6401|144192.2606|137109.5844|134997.9047|127102.4177|123902.0608|122490.3963|126356.2535|127707.6114|131831.4297|100198.6796|107872.2164|96899.605|114588.2379|117406.1156|119930.5213|118793.1738|107546.4828|116786.0457|125434.1808|114679.5371|123015.0045|113126.093|113735.1628|113576.9197|121787.6055|110442.0807|94077.7893|106485.2365|105925.5014|102732.8458|104578.7536|104893.493|103554.0271|95034.4591|105128.5722|107329.1144|101556.8069|101510.1943|113732.1881|121089.0206|122676.4577|125500.4924|120680.4648|120149.6631|119006.2516|107159.5918|105015.3268|119866.3415|119785.6294|111517.1297||
2022-02-19 18:29:23|usa_0026|PEP|market_cap|0||||||||||||||||3574.3495|3812.5866|3918.4969|4103.8685|4103.8685|4103.8685|4183.3417|4051.003|4030.6557|4070.8817|4512.3034|5139.2172|5192.7264|5608.2397|5788.7422|5394.5228|5606.8095|5480.1716|5755.0383|6261.8529|6391.6484|6243.1284|6787.4302|7763.0452|7983.8982|9197.6783|8889.1627|8066.0981|8395.2974|6847.0166|7105.3925|7137.6625|6775.0646|8110.5077|8664.3948|8918.1478|8332.1623|9113.3033|9380.1746|10161.8566|10161.8566|10373.2405|8840.0706|8089.7837|8700.079|8732.6377|9253.9845|9138.1066|9072.8856|9464.5974|9710.214|9416.8013|9351.684|10246.7638|10834.0994|10670.884|10311.9779|10691.225|10494.4028|11675.1015|12494.9502|14200.2132|14018.8894|16355.1925|15532.5219|15499.6398|16334.7103|16729.9844|16861.6365|15177.1319|15441.0798|16529.8425|17476.9986|19488.3791|20477.6619|20214.4553|19722.1945|18114.271|18902.616|20182.4806|20498.4|21681|25820.1|27002.7|25305.5625|24908.6125|23023.1|25190.8125|25585.9625|22497.9|22497.9|23385.975|26730.7625|26632.125|25448.475|27036.95|28813.1|28813.1|27621|29601|29700|30001.1284|31585.3464|32278.4418|33150.2|33449.75|31852.15|34304.2875|30103.7625|29003.625|29252.2|29548.675|31129.875|31176.275|31374.85|31970.575|32650.95|32251.55|31253.05|29102.225|29002.9|28605.6|24242.75|24143.8|26221.75|26251.5625|27737.5|27934.8515|28728.1139|29128.8832|30906.1456|30843.5429|30065.855|35392.8364|32831.8833|33824.0542|32651.4881|36800.5717|37929.2117|39821.1688|40271.6341|43050.9159|45668.2642|45695.7956|45848.7714|48014.8573|51263.983|45528.7609|41406.0783|40560|42345.8381|43239.2095|41988.4873|49850.1635|46991.373|45653.7209|49179.1036|51823.141|52659.13|53710.5613|50468.6504|56381.6852|55844.5625|55939.375|54729.125|54165.875|54916.875|63647.0625|59174.0625|60851.4375|61410.5625|57869.4375|41282.0625|43449.75|49815|57102.75|60219.0625|57460.9375|55346.375|57840.75|54519.75|52859.25|56754.5625|57396.375|50061.375|44165|50643.75|50461.25|51288.75|49651.875|46741.875|49804.5625|52868.0757|58632.1485|64212.91|66111.4988|61510.9824|66405.462|69992.91|65566.875|71618.535|64121.85|67046.4|63725.0564|64135.0274|65525.7664|64705.9624|68508.0919|69051.6903|71255.4676|85222.7432|85082.7757|85499.64|87958.04|88678|90869.448|91762.9731|91904.4189|85221.1041|76098.2465|70090.4902|64403.85|76162.6977|73364.8843|72702.84|69706.56|66149.8878|68720|74359.6969|75940.3559|76629|79498.7145|76858.5358|78690.11|82094.8559|82609.8801|79487.1|80578.3|88761.7466|91975.8|93015.8249|91103.9563|91434.36|84701.26|84701.26|82072.55|83641.46|84198.17|87643.8|90162.3|90386.3439|88931.31|93172.3737|94210.5993|90224.89|91055.8572|91590.2029|94195.31|98131.88|98331.2|98131.88|94690.08|97931.2728|95700.24|96240.9943|99909.5212|99005.96|104493.3447|107625.8369|107592.8633|104173.644|101759.7844|102712.1916|106863.12|103424.8534|103534.3649|107792.79|111446.23|104783.8064|106370.02|110276.63|117926.7978|118689.2|124259.8|121819.5|109220.25|111420.4776|114798|108694.6518|108329.8514|99899.89|104565.76|107582.08|111965.17|88543.4054|88061.938|85064.4153|78013.2477|74919.8873|80117.9019|77465.9152|81030.9663|85572.72|88408.4188|88283.7902|91535.6802|94484.9205|97090.863|95152|93305.3|98071.6967|107576.16|105181.5201|101423.8853|97093.35|103267.5|102106.1184|105108.08|103490.1173|102428.2738|103286.73|101674.11|100616.0456|101832.21|108891.2403|112416.0983|111561.12|101350.0434|101967.2595|97059.2|98416.6721|100058.2528|103732.2668|102707.88|98856.1886|103970.45|103221.6768|106115.0117|110088.28|113187.8589|112720.9765|109764.27|107104.1363|108604.5842|105655.92|112480.4|116896.6452|122224.95|127532.9523|124904.0446|126529.13|128836.591|122960.7541|122191.5|128960.382|129527.8138|126815.26|122870.44|122998.8979|126836.5|130213.7406|133912.9085|134992.74|132748.1285|139362.9331|139914.27|143928.599|149810.2606|140705.28|139544.64|146723.587|141421.98|140401.9616|142335.5883|137396.48|141537.4852|136513.5288|137381.0304|148875.5833|145918.1761|144684.16|143786.4|142943.1432|148186.08|148717.1743|146131.6679|152464.3773|156753.0676|153630.0952|155996.0958|153744.4283|143561.7283|150058.5778|148197.84|157535.9034|159959.8|161820.6159|166948.9352|164688.74|166228.7794|164974.3302|158469.4391|156762.867|165708.149|170543.4365|170826|155806.5378|154883.85|143117.6579|142139.3422|154051.05|162646.984|158418.1624|157813.3024|158632.0118|172126.6019|155666.32|158752.03|162437.9006|172060.2|179503.2687|179433.1776|183450.87|178700.0438|191171.7157|191177.0796|191274.6901|189406.1468|190107.97|197549.82|183461.5735|166818.9|183552.4279|182525.6776|183180.1|190608.5512|193931.67|191539.1709|184200.9819|199319.586|204654|188466.6|178231.635|195483.9|199175.9682|204398.5345|204770.94|216922.9492|216148.9648|207964.8227|223436.7086|220920.2804|240240.93|242910.12|232018.6343||
2022-02-19 18:29:26|usa_0027|AMZN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.8319|434.3679|629.9084|928.4433|1162.793|1421.0271|1213.5442|1335.8234|1503.5511|1991.3796|2061.9517|2266.7864|2113.349|5717.7558|6165.2325|4586.6297|5716.5778|6653.3972|11057.1086|26020.2461|15926.7|20932.5219|29510.7216|23076.053|17075.0689|21208.2971|15301.923|21166.2589|26608.7453|22516.7231|32396.9425|22995.9519|28928.3034|22369.1136|22309.8862|19699.3552|17236.9358|12372.3625|11743.512|16258.5365|12485.8264|10306.7736|9215.9919|5848.1675|5647.2762|4257.8418|3096.8496|6178.0818|5258.5533|5653.8015|4207.8281|3115.9692|2260.3373|2710.0808|4550.2592|4303.2035|4020.3462|6095.8453|5127.74|6184.9933|6406.2878|5689.3478|5174.3838|5642.3612|6484.4842|7785.7109|8441.8315|8320.5837|8576.2879|8809.2337|10436.3798|11226.6723|13788.9076|15174.9225|15486.4863|18773.5436|20057.138|21978.9374|20450.8397|20809.0329|18695.4579|17826.9362|18661.5645|17436.3047|19947.4566|19949.1746|14370.3446|15668.2325|16689.7254|14787.8045|16501.6229|17060.366|14872.5093|14710.7231|14500.08|13645.6669|14397.5961|14959.72|18919.1779|17967.6581|18601.02|16732.2589|20516.3937|18990.8164|15608.32|15396.959|15333.09|14366.2125|13985.9549|14941.54|11043.3243|13502.5168|13028.7|17098.9071|15842.5432|15640.92|15843.78|15998.3042|16875.473|25067.3909|28707.5599|29053.6747|32716.3889|34188.089|38345.7847|33156.0672|37677.349|35451.52|28547.8443|27089.0228|32263.29|30991.8337|32278.2872|30079.86|33260.1787|34401.6472|29988.98|17822.2745|21312.9703|24100.3809|26169.2841|27776.4707|31500.8578|31875.5554|37203.1857|33419.52|36397.0457|33741.4302|42200.18|56248.7955|56854.9715|58719|52945.4762|56049.4886|64348.88|59662.0571|52549.1384|50816.64|57133.5135|59332.3387|69671.33|77796.8825|79125.4395|84526.42|78262.6894|77687.0359|82382.6661|92388.5688|85006.705|97242.26|95308.2601|101032.3843|107748.55|96053.2032|88822.6144|80767.05|81666.5976|82307.1944|84586.5|100458.176|98052.3698|102631.12|104341.1919|117645.4737|110631.66|102980.1195|114719.9387|117654.1|120456.0415|120902.9837|119090.2088|120416.2511|125091.5891|133229.21|137407.7126|131947.9548|146995.1046|159991.6252|177499.9354|182695.77|159801.0828|167355.4994|157775.4|140185.3967|152964.2454|149600.22|144303.1148|158191.9199|142747.53|144462.6581|144689.5312|137309.85|168826.7668|178994.9171|179337.062|200717.8246|198137.9519|204384.96|248775.0554|232236.8227|257434.1|309232.9162|317506.5655|298515.09|259951.8682|272669.4728|284696.24|331728.112|341480.7967|345119.4|360570.8226|360774.6742|394725|374312.4104|363369.3259|359500.59|399100.7181|407180.8602|431328.08|455424.6159|479409.4265|466272|478405.1403|480187.3482|479590|545903.3779|555285.4297|582832.8|702463.7526|771011.328|692076.0104|780244.8552|822823.5157|827768.51|894678.3154|970541.5816|840767.04|858095.8858|796593.4153|773516.49|798808.8921|822089.4433|906785.52|930497.2554|888181.3372|959797.54|901876.6054|909840.567|857300.4|885434.3035|868438.3755|933735.06|1062760.4886|888673.1385|1081235.9167|1201551.384|1297246.5474|1503060.12|1572207.6171|1752673.1671|1728702.26|1522824.927|1594209.0702|1618910.53|1702048.686|1558399.1189|1713996.44|1625894.2197|1646168.0324|1859924.44|1709738.0636|1753864.2244|1673029.02|1761070.041|1746738.0498|1643927.48|1607291.8947||
2022-02-19 18:29:28|usa_0028|ORCL|market_cap|0|||||||||||||||||||||||||||||||||||||||265.2818|323.4414|304.1932|322.6203|204.2962|217.4912|174.898|233.0618|278.2495|274.3458|356.8225|508.9476|586.7373|626.8282|726.8416|639.6672|654.0687|761.9973|925.9128|712.2736|631.3476|841.4867|812.4081|877.601|943.2733|971.8865|1004.9178|1184.8522|1140.2306|1073.6731|1167.9492|914.1947|1034.9895|1170.3023|1417.6501|1350.2367|1447.7169|1740.1674|1931.887|1884.7735|1947.7506|2249.9036|2834.8142|2790.1927|3048.6472|2969.6882|2731.4582|2910.7182|2455.3935|2065.2642|2585.1713|3026.8815|2208.5404|1529.9868|855.961|707.5386|1086.4289|1086.4289|1241.3849|1233.5837|1233.5837|1267.9235|1020.4336|1156.2251|1241.4494|1530.6503|1827.5344|2151.6332|1844.1037|2001.9458|2553.7535|2761.3138|1872.5811|1924.7249|2063.7637|2129.1824|2600.3951|2451.7345|2802.2157|3117.0332|3153.7595|4022.2703|4606.6102|4642.1315|5241.6863|5080.8522|5954.7515|6990.8548|7150.9282|7320.6191|8724.191|8421.9959|9154.1251|8321.7247|9298.6193|9407.5323|9158.1189|8516.8944|9788.6168|10741.7131|10956.4841|12190.9259|12279.856|13138.8777|11793.1369|12615.2391|12186.8196|13515.3785|13457.2479|13133.2223|15036.6105|16742.7217|18151.4998|17412.7741|16653.3432|18931.6478|19722.3699|18418.4148|20754.6692|22645.9514|20522.8916|22047.1285|21702.5339|25838.2966|25681.2387|23137.7296|27948.8201|27784.6556|32176.0244|27440.4126|25550.7962|25620.7307|25171.9656|25947.1118|30679.6018|32810.7266|35560.1526|37356.5155|35709.0611|35065.9309|32646.5322|21943.7308|22865.7358|24218.0118|30709.5534|25175.7484|22986.5539|23910.126|25796.1674|19367.6866|28292.6017|28717.5938|32853.7342|41366.9318|53117.5339|53597.1425|37966.2322|38955.8734|35717.0479|53130.8498|53980.5884|52142.0053|64777.0988|67713.4233|95755.6744|158093.8276|141781.8599|210751.8682|222105.4886|224766.4969|201969.7108|236143.129|211646.5456|254508.9638|220399.515|184715.7741|147896.182|162197.4638|162689.8705|106589.43|84037.3506|90715.3688|85563.1233|102899.4424|101224.5358|67874.3815|69965.791|75416.2262|77109.6474|75916.0213|94881.2836|91249.4608|70276.3597|55131.8197|43013.52|51431.57|54380.8287|52104.3209|42097.6452|54576.9726|65074.6042|56906.429|63387.439|62694.32|56881.2679|62286.7972|68211.3832|62857.6113|62752.9359|67149.305|58799.7664|62562.9514|62824.2837|69160.9734|72454.353|67279.0421|62339.856|58443.615|59222.8632|61687.3803|54344.8757|51126.16|57849.0931|64926.3758|65024.96|71685.156|71946.3993|66511.2|64164.4349|59434.3644|65856|67936.6235|69840.9076|66885.51|63882.6188|65325.1296|64827|63028.3289|64886.658|65975.04|72721.28|77832.7361|74399.04|75811.68|78417.7896|81197.1|92167.7017|95960.3974|98640.9|88822.7503|88926.3941|84384.48|93203.8408|96648.2188|99090.6377|100777.9396|97761.2483|103860.1668|110876.3615|113539.4427|103483.04|115984.1503|105556.8772|96801.2|100714.44|107356.65|117603.16|108272.682|111005.2783|113067.6151|104687.042|94275.0368|82935.2292|89468.7182|84927.1589|78417.5906|90050.291|96379.2268|97625.0803|107254.8666|110809.9999|109662.56|104474.4211|105777.8448|110598.72|122925.2266|115558.7332|123526.573|129040.8296|129831.3364|113280.8839|107863.2606|118820.4791|109771.125|134978.0109|147696.6093|136604.295|158140.746|161829.0126|166506.9|169185.6961|181976.1554|173426.96|166706.0986|154903.4487|141781.57|144981.8615|165311.6075|157753.2|128912.719|141778.8618|145660.645|145074.091|146268.1164|129835.35|145010.4282|147451.6812|152901.15|151607.5018|149776.2605|152766.9|157746.776|168114.8865|161578.56|152295.5731|154415.3692|156941.88|142212.083|149806.6064|147537.511|151170.915|152674.8765|160832.7281|172070.8683|165954.3921|175330.13|182413.0263|182279.2597|187362.3897|180556.6512|179932.9667|185011.5402|169630.3171|173042.4212|187931.6026|197479.774|183954.3636|192429.7019|188439.0705|190491.5934|189923.8743|174743.9031|173182.9154|158819.38|154038.3742|165638.1632|163985.76|153470.5666|152546.2982|152857.68|169770.9771|165413.6189|166066.2|168743.3389|169196.8392|169249.32|161269.7238|157738.8694|164899.57|157735.4729|164545.3788|175257.85|183556.0532|184996.1926|187778.43|207413.2355|206544.5323|209926.43|201788.0626|212430.4527|203255.58|195720.3826|213562.0672|207392.31|186765.8198|186439.2347|186739.84|175409.6893|189821.4704|185138.38|195342.1856|185037.0897|177096.32|162039.6928|180271.4014|179483.59|183562.1963|189098.7958|169965.4|190041.6084|187806.6097|173662.7371|180636.9215|178864.3622|184280.5156|169941.244|168241.19|158650.3195|152412.7147|167045.3445|169568.2117|169606.0541|170158.4169|172461.08|179750.0136|168940.9257|170389.44|190449.5595|177907.9746|189919.6333|202337.6509|218543.1176|227049.5459|217329.28|243294.88|244483.59|238186.0612|262269.8348|242366.54|276791.8316|216733.4785|199135.2328||
2022-02-19 18:29:30|usa_0029|CSCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.7953|310.8782|297.7953|331.2671|367.8199|361.2765|326.2642|337.8066|321.2652|416.6296|507.1728|501.1578|716.1956|700.9865|547.1357|874.8254|916.448|940.6281|1161.1146|1275.0529|1203.7409|1551.5807|1569.5561|2034.4779|2339.7048|2339.7048|2310.852|2335.1104|2736.9222|2714.67|3198.0472|2897.8547|3295.6671|4244.1967|4501.9594|4858.268|5666.101|5421.4681|5551.2651|6113.1631|6205.085|6727.3953|6611.7702|5221.5043|6287.3198|6805.5705|7814.0601|8192.0685|9116.3619|9451.119|7905.0977|7267.971|6120.077|5849.2364|5419.098|6534.7606|7172.1399|7876.5384|8482.4253|8702.7478|9276.0583|9227.6699|10719.3718|11646.1731|12085.02|14068.2433|14482.6286|19446.1595|18695.8155|23191.4882|22035.3654|20258.0377|24919.4047|25975.3088|26045.7031|30002.4484|32490.8051|32632.9876|36728.9943|35269.5653|42061.6039|40157.8247|41469.1039|41223.2321|41351.0127|34369.6797|34782.7737|40836.9457|43082.5657|47615.3765|51598.4354|48373.5256|55029.8102|56749.8934|57880.7022|58362.3242|66036.1572|65718.0722|67690.2516|77343.0691|82257.8455|95967.4833|97010.3408|93754.97|79543.0828|105292.6875|125545.0625|152482.6875|179038.2768|152430.1875|181801.125|179783.125|179481.8125|214534.5|201559.6875|237213.9062|234123.384|246138.75|336472.5|336472.5|403065|457883.5866|500810.1728|439750.3125|445136.6522|453916.4678|459508.75|436756.375|378066.9401|396348.75|329719.416|239755.046|206821.0625|155532.9175|115403.6057|144319.14|157650.6009|140451.0228|129268.6|102676.2674|87274.8273|141283.84|152126.0707|150585.7393|135844.2|120878.036|120219.1006|120430.45|109675.4518|96139.7889|88147.21|95226.7731|79707.7963|93088.71|100646.1055|105486.9447|94380|96934.7172|92312.0051|115586.46|122126.1613|131461.092|131982.28|137090.82|147007.4945|154289.6021|160364.5394|172997.6478|181753.62|158279.6743|162334.603|151077.5|160517.7607|151254.5201|139683.9|135336.4275|127422.4055|130172.25|129916.8965|122212.7521|117500.53|113119.1652|117902.49|116726.1|124043.027|120272.528|123391.19|114513.3188|107862.1343|109910.44|107863.1183|107187.4382|121166.0359|130699.4042|129346.281|133635.52|123130.2741|119650.6382|105911.32|137236.35|147839.6|152156.2|164509.9523|168396.4923|165859.3446|156134.8892|155772.4872|160491.54|161036.4|171751.98|183793|192211|200080|180209.66|166538.2469|158469.1807|149016.5|144971.4543|139368.1169|150696.88|156904.48|133433.84|129587.07|139958.75|109256.22|101241.74|100473.2895|104161.9942|91456.4558|83994.6746|104657.7148|109268.9582|115819.0404|105206.1403|129815.4|122468.45|138387.0081|136011.15|136969.0536|141398.5442|131996.68|140907.9069|151385.8211|148543.12|131099.4735|121875.9645|134702.1|121299.75|126338.778|135799.95|107474.1474|113737.468|118793.51|102599.5835|96408.2293|97862.79|85307.8678|86187.8974|84025.1|88009.676|91151.3449|98343.01|100689.9327|100152.3463|108095.7797|108903.6704|105295.0918|100715.93|86352.8879|91870.4731|90966.66|100722.7729|99686.1333|92836.28|101778.2918|107990.1125|112528.22|115037.3422|114477.4796|110126.8|129974.2515|131417.2222|142145.6584|130687.7788|121150.4378|124571.28|113610.2806|117625.585|115603.57|110855.5693|116676.5169|117760.088|126530.4356|129040.5535|125325.78|128397.9366|123855.7657|129053.34|142004.3415|141186.1674|150232.4599|142626.3993|143136.8731|148868.39|145354.699|138437.8904|144210.6|130075.2378|142236.7979|143210.76|139541.42|134059.2543|115337.16|135011.8118|139087.83|136069.02|146213.7278|142491.741|153987.98|155745.829|155645.542|155744|147229.5285|153303.4368|161776.17|170868.0535|164858.6261|169432.2|157801.7169|155551.6924|157064.16|159353.9409|166336.1987|170809.5|184940.9028|193641.6777|209734.47|218137.1879|204407.2633|217953.36|208149.5794|200154.6792|196233.42|215949.8229|201687.2605|218803.48|208792.4613|192966.6762|209432.16|226308.2441|247790.1392|230141.68|239421.3967|242289.4878|226312.5|212391.8687|197592.7201|207088.03|185980.7924|202058.9676|199194.143|159626.7307|174809.0818|182810.4|202881.3324|192663.3756|201977.79|177930.8654|168038.7903|163475.84|187486.0739|185838.1233|193448.43|192154.567|218097.4389|222678.45|228114.895|223268.5597|237206.25|244080.3765|228938.7047|242224.48|244958.5913|258328.4042|233528.8774||
2022-02-19 18:29:32|usa_0030|V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88774.9317|94910.0491|88243.7996|79778.2048|81283.9969|43187.5051|50499.4072|42033.6879|48743.1714|40937.0218|45987.5285|48347.8156|57025.3456|56534.5502|41832.4603|48411.8832|49168.5379|47809.0651|54385.7882|57915.3624|60677.027|58499.1685|60198.2277|64069.8366|61315.973|49603.6993|50111.7651|50674.8444|49633.5804|51697.8435|54062.4735|53131.3644|48530.1929|48573.1553|49947.2191|51754.0633|54733.026|54609.8767|59209.4189|56071.2564|57614.6251|56497.0953|59995.6769|63621.2245|68735.1655|71397.4785|76643.171|80448.2027|82232.6871|76033.0012|83939.8538|86749.5095|85498.8264|90493.924|94858.925|97767.0976|102301.6482|105739.5533|105897.3486|106658.5734|107264.0154|114500.2337|119966.8014|116377.5521|113041.2972|121689.9417|126257.5914|128162.1695|139323.9305|137967.3206|141022.6217|134466.5015|128748.4263|132577.9564|134322.0462|129496.4546|132730.149|129270.674|154154.6007|162475.2968|162827.3604|163749.1683|164924.841|159191.4072|160057.4073|168502.0341|164370.8015|176869.9277|162042.6493|174980.3989|189108.9494|192897.6018|183016.4242|175807.3424|178777.3847|183079.7644|183607.7079|191718.8918|181012.0272|189603.8198|199897.8442|198896.1568|196227.5392|184155.197|189461.22|204330.8336|212143.9035|210245.2448|219040.394|226733.0813|220844.5316|237813.4209|242274.7706|245915.6996|259366.2212|255420.9255|268095.204|277374.8675|282474.9486|277192.9072|290813.8268|313594.7802|305388.7164|318261.608|331045.2228|324865.8814|311739.3164|311248.0226|303005.934|317147.8176|338238.204|356622.2563|354365.5619|354474.7453|393005.8048|386128.2853|401172.2445|388171.7164|392804.2092|404248.1389|418544.6104|451067.4234|411558.0298|371216.9048|379902.1504|418054.1708|413371.4012|409167.2185|453980.0618|425873.2637|400144.5272|465570.9696|473028.8716|433033.4296|461159.9778|481519.2731|494872.0526|483354.9682|525720.736|510882.7356|476789.8575|503096.988|455591.3648|426762.1632|479652.8088|487484.4719||
2022-02-19 18:29:33|usa_0031|WMT|market_cap|0|||||||||||||4967.1299|4302.6968|4652.3749|4967.1299|5212.0389|5771.7029|5706.0543|6196.2328|6021.041|5918.561|5603|5322.85|6380.2587|6380.2587|6257.7599|6570.2523|7341.2444|7656.5484|6945.1107|7260.7364|6699.5244|7404.1125|8316.3207|8947.8149|9028.9641|9555.53|11066.4279|11371.8551|13442.4465|14565.5705|13071.6539|13211.982|11806.452|12650.3189|13425.6566|13108.5755|13672.3755|15449.5774|16225.6907|15962.7566|16491.3755|19063.6566|21022.7847|22856.742|21375.3994|15590.8941|13544.736|14673.464|15449.5774|16600.278|15894.1141|15682.084|15946.6163|17287.3549|18557.1956|16953.36|18225.088|17741.7657|17105.7239|17741.7657|19088.9225|18028.3262|18381.7075|20361.276|21428.3773|21570.0443|24476.7962|23910.8639|23203.2222|23488.1078|24691.1516|25398.3984|24131.8441|24909.94|26750.1052|28099.2554|31921.0476|35318.3976|35535.9908|32279.499|30863.7315|30273.1088|34092.8395|34234.0762|37695.306|40408.4496|44263.4275|46474.884|49200.4879|49056.822|54694.2991|58139.5951|54837.628|53122.4725|56137.7569|67623.6969|61904.1087|62047.512|61185.741|60045.9612|60907.865|61769.7688|64221.721|65658.4435|67957.1995|69968.611|73982.6146|73551.424|74844.5454|74734.66|73010.014|61520.0245|64107.3152|60370.1175|58357.7802|59229.9182|56642.2034|60667.5376|65795.1922|57463.05|60917.3785|65227.5704|59480.6479|58043.9172|54024.338|55748.519|57472.7|56616.1009|53742.1871|54013.011|53438.4045|48841.5525|52546.172|54553.75|58877.7915|54567.5309|57146.4693|61453.9921|61124.5301|56246.0465|56819.9858|49619.5356|55069.08|51053.6262|46719.875|48726.25|52739|54758.0765|59345.1405|58198.3745|55049.28|60496.865|60496.865|60787.1708|58493.3152|52185.2126|54268.75|60266.875|63151.809|63976.8286|67373.8284|76574.036|84645.61|79997.8478|82532.9908|78887.4834|89695.9108|88572.9573|89555.5416|103786.3125|113811.1891|113043.1122|123383.2732|135819.4129|142211.2194|132354.9962|123061.9859|155446.719|167453.8417|181072.4944|191217.001|192098|205108.8399|204700|189681.25|214712.5|188012.5|197146.3125|211605.5625|252202.6875|256661.75|307882.75|244020.75|217000.1875|247198.8981|246642.1438|257288.5198|257288.5198|245369.3175|211871.7998|214942.4056|202674.8971|233104.0484|237291.5462|253896|223902.3|225735|231327.341|231372.0506|218182.726|249703.064|214637.428|221097.55|229094.3283|245808.4087|256505.4202|265503.45|276130.53|272968.9|248467.5256|240674.568|244686.6914|217505.6811|236523.0546|217771.025|236367.7186|237912.6057|222949.2913|210081|211223.7|228187.638|246620.7181|230374.9286|235016.5613|244281.972|258525.564|244019.82|255135.6|240809.92|229588.7874|233051.0122|256763.16|256470.6557|243621.1618|237935.4844|224482.0707|226045.1143|223453.1702|225701.7022|228756.3117|220467.1812|223685.6802|221861.6|218516.74|212115.7352|199543.719|197516.8802|201573.4411|206382.766|187154.8661|182409.3913|196951.53|202179.0841|194851.3414|192048.15|188924.4|196860.1105|187650.5245|201928.723|200761.7458|185521.9196|186439.1066|205616.6533|205400.2966|192145.9756|192479.4176|197007.39|199568.61|193642.9885|196892.6274|195577.8185|197673.2951|186935.0077|177496.7222|177578.0867|181057.4239|191830.3607|190348.5813|201590.02|197021.07|208320.8527|228657.0074|227710.5141|221637.182|230609.6966|232379.9859|235605.8466|218917.6439|219192.2225|219898.2819|184830.6644|193146.4753|203977.6947|197321.9926|194738.0141|188752.1614|194363.2909|198220.9424|189331.6178|191607.1455|210389.891|203653.6934|203577.49|204709.02|208845.3594|200399.04|188892.16|178322.8082|189896.9118|182336.4766|194628.0061|196991.7618|192668.2717|192098.3526|197142.12|182761.68|181535.8833|191673.1838|191754.7908|184531.865|183038.664|183326.6114|178880.4499|194946.64|202439.3|204659.9166|209728.48|201935.44|208357.7562|199999.45|222704.662|235900.4715|250977.96|244040.8562|248074.5893|251917.16|240924.0264|228245.5751|231814.3|234564.92|246373.5396|255465.64|245999.08|244079.7219|254552.04|238352.68|240773.5332|248823.5|262634.42|254622.9302|241440.44|241505.1|246805.8758|257463.3|247967.1|241996.0048|237442.66|243638.5|246425.5844|246123.29|282158.0438|276807.5486|273906.6777|270926.04|265343.6571|251867.35|239669.29|228433.5193|231415.7|208106.95|207873.2663|183508.1086|188399.3959|196276.0532|212477.6328|209767.08|215355.511|209889.7037|221187.5|227577.542|227421.7097|220982.3158|223085.7309|215591.58|216444.7928|212418.9135|203423.52|216194.64|218619.2959|227912.3951|236939.6293|228137.2919|239410.07|233210.8289|233419.933|259136.08|288032.3435|292535.1633|314683.2|265709.52|262523.4943|261045.46|243562.6968|252739.8229|261890.05|281349.1|275037.4663|292087.0301|283698.6488|270624.9783|277907|287071|279880.3|294328.08|290321.28|315418.2448|314251.86|325298.22|337559.637|332901.14|338096.51|337169.8651|320572|301504|321803.3355|344229.6|351337.92|339211.3902|366719.6|393466.5902|396470.3682|393183.2149|432286.5927|407841.5625|397486.3761|366504.32|382642.849|392447.55|398394.15|395158.6148|399445.898|412976.5242|388660.8234|416657.3413|390090.5335|401352.4802|387815.9531|382767.4942||
2022-02-19 18:29:35|usa_0032|PM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106899.9828|107680.4286|107047.6348|109283.5065|106090.4272|112624.4598|110006.7243|99290.5038|82701.6258|85695.716|89256.2557|73805.4748|64807.7398|74106.0673|73147.2101|87486.3387|84949.5806|90880.8603|87360.1459|95397.1255|91139.1629|93653.3467|92320.0873|89533.8388|93690.767|97753.3596|90741.8995|81426.9657|85844.4315|95584.1549|98315.1307|100642.0858|106069.4499|107774.9798|105710.6379|103730.4302|111907.3785|116890.2611|123688.346|120593.9143|118348.3383|122515.9587|119108.3464|109285.1754|119434.9098|131281.1298|135639.1647|133617.3681|144740.6696|152184.3092|153500.697|139702.6899|151468.7694|153940.1604|151091.2897|153934.5287|144252.2429|147894.0482|143434.3916|144494.6086|150937.4632|154677.9221|156468.9738|147964.3364|142397.1198|142772.1103|135715.2414|140885.3902|145813.1459|137642.0982|136685.9864|123819.5971|128258.1436|129691.2417|134827.0422|138255.9147|134084.4386|129203.8633|132765.5222|131027.299|135950.0712|135390.7338|125329.8137|125719.0824|123831.8266|121139.2994|128904.3638|128501.586|127714.0694|132966.6086|120495.6637|126251.9762|136864.7821|135997.1765|136140.8661|138434.1991|141827.2702|155529.0769|152830.5588|155840.0116|158607.4271|155086.1602|158793.8317|149084.4659|149053.6984|136798.0342|141532.8992|157667.349|171505.7112|176004.685|171575.7293|189483.4704|181567.572|179952.3733|182763.6437|171146.6011|160010.9319|163800.7462|162140.4061|155835.5559|167717.7646|155213.4601|126223.2644|120487.2565|126100.5614|132956.9666|120691.908|129833.5438|137995.0866|132802.9768|104638.7596|117386.6605|135279.9258|133502.8805|133456.7642|120185.7663|125446.3794|126583.1343|113607.4295|119365.5792|130226.704|127737.3047|132546.6695|134088.4875|136702.4195|115755.2749|109217.0631|117080.5671|109726.1884|120098.0043|123524.0366|115458.1923|110413.6973|125753.2589|126925.9566|123459.2121|132492.4331|138131.0338|147920.7467|150835.2109|153753.8874|156539.858|165298.8585|150147.05|146372.9404|140752.7924|149343.3778|160019.7204||
2022-02-19 18:29:36|usa_0033|AMGN|market_cap|0||||||||||||||||115.1824|105.3872|112.7343|51.2495|55.2905|53.9435|48.5545|40.4711|53.9735|75.5357|59.3655|59.3655|120.0786|151.9125|156.8087|78.8769|82.9531|87.1663|114.39|122.5562|147.3665|155.5484|163.7225|362.5918|404.219|504.7081|330.565|297.2979|288.9964|248.2806|318.6765|336.3438|313.5618|370.2942|533.2734|754.5675|779.0532|796.1947|622.6985|484.3121|520.924|543.8947|444.2935|352.9124|517.2159|542.2307|554.7377|632.0388|573.2711|553.6815|470.8077|496.9495|549.2341|571.8696|554.4154|550.053|589.3229|633.6816|633.6816|697.1122|680.1181|682.242|737.6201|741.8825|665.1704|716.3118|986.2373|960.4393|840.4364|807.7061|993.4241|1066.8131|1116.706|1223.6135|1356.5981|1537.0365|1612.8251|1595.013|1851.6799|2272.9589|2496.5622|2957.7543|3659.5633|5263.7139|5355.9045|5165.8371|4980.9508|6368.2893|6873.8618|7209.4037|7829.16|7307.216|9988.7507|9296.412|8604.1787|8331|7464.576|8131.056|8198.0023|8820.8195|8534.6748|8486.4268|9027.3908|10379.8008|9627.7524|8451.902|4941.6908|5133.7146|5439.64|4827.6805|4928.6315|4726.085|4996.147|5178.0707|6116.4767|6066.1781|6643.593|6542.9862|5603.4882|5087.6475|5386.8645|6193.3247|5720.2377|6629.1742|7037.7474|7077.5107|7409.9983|7758.7542|7841.69|8430.68|9141.8928|8916.8093|9619.755|9594.94|10596.7563|11214.2824|12614.0093|13140.9653|12768|13200.25|15793.75|15975.2125|15624.6937|15199.7543|15283.5|15815.1|14353.2|14459.2375|15418.775|16696.5625|16217.1562|16101.4375|14393.0625|14922.4625|16222.1517|14801.2875|15595.9875|17715.1875|15408.9375|15574.625|13139.0188|12617.15|12962.6|13456.1|13980.4875|12915|13722.1875|15468.3375|15150.7125|15373.05|16598.7125|18645.7812|15456.1625|19231.563|19995.099|19152.028|26621.6125|32541.0625|31974.4685|38336|31456|32384|31046.25|39206.25|42393.75|41626.125|40732.3125|46542.0938|61137.6188|65781.7875|69792.9201|62648.9706|57563.2539|65328.1967|72235.7638|66773.0948|77955.4995|71801.9636|59848.4062|65723.4925|66046.2994|72942.1875|75055.8105|62687.5503|63778.9919|69245.1666|63299.1369|65666.1808|67331.1342|61540.4472|59405.9464|69453.309|59024.952|58041.9|60751.4498|62532.71|54941.7648|49487.0699|43512.8803|58335.8796|57556.1932|53471.91|59925.779|60749.501|62315.094|65692.536|70613.086|74135.91|79047.3921|83483.3306|84976.878|89618.9109|85114.086|83204.992|79667.2564|74326.8671|79319.823|83004.042|81321.44|74292.44|71733.8668|69559.3425|69052.878|72011.0299|75062.1301|72148.7|72143.7362|76258.9774|80829|78422.4|77179.9129|72005.77|72033.7515|77441.5422|74426.26|98420.7684|98581.1633|98312.78|93339.2708|99893.5095|97338.4673|89217.36|89416.1592|85699.5|79832.9435|79703.2297|76319.1|81600.5323|79633.9723|83730.9722|88550.4193|82869.4742|79684.8787|82154.0828|75020.9089|65237.6033|74379.5982|65461.932|64116.7444|58401.4882|54456.6166|61476.9667|63202.8708|60092.215|50480.28|50643.33|49480.24|45485.7231|45583.7057|47935.2893|49848.12|66199.91|66497.5689|62766.93|63454.7067|58845.7908|60464.25|57427.95|50591.8634|51201.9022|50116.2399|50557.8627|53734.1|63244.65|60705.1911|61193.68|54477.92|57033.9988|56287.15|58187.6|55438.2636|57803.0269|55361.46|49602.0504|50390.8|52265.6145|48920.5385|52464.72|54033.9927|49782.3234|51166.8|51334.56|47862.8074|49868.85|52855.1789|56285.8845|53915.4|50547.7996|51199.284|48309.84|50199.6921|50760.6804|56282.9095|54045.108|53825.2971|53180.4009|55302.8088|54066.2532|56702.683|63665.5111|64682.9261|64968.1106|66368.5599|68141.1506|65193.06|64633.398|68518.7665|76812.988|78155.0615|75395.1476|73992.6914|81580.9429|82070.6244|84402.6425|87584.2169|86030.7169|86084.768|89759.67|93636.0053|93356.046|84597.1638|87806.9354|89890.178|96766.3612|105874.0515|106833.876|123365.4606|125746.3577|121124.116|115778.504|119687.6042|121549.94|120062.7155|118808.1814|116537.032|133899.4205|115087.2305|104417.768|119319.5872|121522.2247|122396.82|115158.42|107007.5075|112642.409|118917.6669|118654.7409|113945.135|128740.5256|127266.2547|124240.088|105012.1001|107176.9146|108768.9087|115661.176|130006.0128|120771.927|120105.381|114163.3563|125848.461|127335.5493|129714.2892|136047.8665|127194.0553|127513.456|126235.8533|134365.31|132417.7155|113926.7548|115454.4629|118855.6317|122144.3105|123389.4804|129331.4383|134173.0336|122849.4896|132700.8984|122564.232|117804.456|118282.6022|117018.067|109373.6697|101676.2812|112398.9508|111892.2499|125109.6643|115370.662|126709.6314|139466.7511|142568.798|127771.97|117802.1122|119205.24|140720.543|135120.4278|138308.304|153021.08|148367.9534|148302.36|126295.6561|129264.7159|132962.736|139618.969|129906.2347|143140.393|137686.1206|136709.3788|138840|137159.0687|128067.7518|120147.25|116579.1433|112022.3222|125600.751|126812.262|122975.3806||
2022-02-19 18:29:38|usa_0034|CVS|market_cap|0||||||||||||||||1829.4135|1750.7295|1881.8695|1940.872|2150.696|2013.0095|2053.7379|2020.7304|1968.9816|2167.178|2233.2716|2345.5843|2266.2973|2464.536|2537.184|2283.8455|2303.673|2288.1337|2396.1277|2666.1127|2729.525|2932.2341|3283.5591|3390.0904|3342.8077|3842.5605|3844.153|3350.109|3512.538|3140.294|3431.3235|3377.1805|2928.582|3321.7929|3945.4724|3944.9632|3558.6138|3667.0658|3985.0071|4324.4663|4256.5571|4048.33|2914.0151|2553.98|2881.451|3302.817|3642.589|3525.3184|3654.3867|3450.59|3730.968|3724.1395|3683.386|3703.7845|4050.3415|3860.057|4043.5565|4385.318|4317.2448|4526.1975|4512.5033|4978.8388|4860.3265|5161.5285|5750.22|5462.7305|5327.447|4826.3505|4707.6904|4646.2248|4646.2248|4864.4378|4781.5485|5102.9093|5385.689|5428.7663|4309.5858|3936.4988|3619.4348|3914.657|4323.312|4709.322|4979.5492|5442.7612|4991.0865|5608.5405|4991.0865|4838.364|4954.464|4864.2627|4541.68|4296.5527|4637.434|5028.229|5288.759|5130.4218|5195.549|4804.9078|4748.3345|5204.9256|5139.6807|5276.7955|5538.023|5681.7186|5563.9612|5393.7495|5105.7338|5042.173|4714.74|4911.208|4906.3227|4866.8413|4945.763|4631.44|4420.92|4315.66|4279.7019|4187.5035|4082.1575|4016.8325|4188.0202|4280.23|4086.0712|3914.7405|3993.8258|3760.6313|3519.8235|3322.0047|3256.2262|3245.5593|3430.3652|3901.1519|3743.9061|4162.9062|3589.2633|3772.5146|3497.5163|3615.4074|3359.3634|3267.4559|3228.1705|2992.829|3347.2238|3797.6311|4074.8808|4272.1266|4258.7668|4130.7284|4460.7082|4678.3825|3953.4803|4364.832|4410.6816|4610.6632|4930.4632|4949.534|5325.084|5110.484|8702.5896|9636.4896|9572.6448|9794.0472|10558.6152|11451.3|11044.6343|11303.2343|12768.6343|13038.85|12736.9704|12121.4683|15123.5192|15924.4|14128.05|17073.7312|17804.4188|19241.4375|21461.605|21364.0522|20681.183|18533.8312|18607.0875|17972.2|20023.2085|19484.687|16326.9928|15990.4599|17018.9428|15549.6816|15655.3402|13695.3602|13719.86|14620.8275|16931.94|16972.9409|15626.68|15406.9298|14503.5031|18092.7539|20708.4089|22282.8572|23482.7033|23225.4624|23931.642|22982.2125|23185.4477|21592.5955|15181.6792|14178.7574|14138.8506|12999.4417|9339.5225|10531.6315|11570.2552|10592.6859|10679.0328|13446.5838|13122.2851|12553.614|11993.1498|11213.345|11538.367|9958.1644|10893.0927|10562.2541|9814.9829|8891.266|9787.4679|9391.2237|9532.978|10283.5044|11048.0525|11820.5885|12867.6112|12264.7243|13891.597|14794.3775|14281.2701|14123.1165|14826.9|14012.1232|15333.9467|16578.6576|16763.9418|16690.5544|15976|16846.7759|17378.611|18150.949|18071.2221|18584.4497|19979.787|21298.7343|20877.7787|22215.7858|23591.4678|25182.0862|23875.0492|23615.8806|19874.5244|21999.5759|21511.0583|22605.1901|23069.3456|24428.4626|24323.0858|22833.5832|25156.1633|26811.3897|27558.6746|26384.0425|25843.5638|23694.0514|25456.4869|27786.05|26010.67|28262.3893|56684.0712|60281.5702|57012.5385|52113.0821|56007.8649|58688.3048|61522.9048|59204.3507|57099.1658|55714.4119|57819.274|57953.4034|57703.9899|61163.0846|56804.3178|52384.216|52527.7344|48391.6356|44020.3882|41550.076|41277.1927|38605.8086|37464.9561|40012.1074|46267.8982|43385.2538|46513.7551|48319.4074|54150.0646|50706.5896|49792.1679|43740.9384|44804.11|45026.67|46929.8813|50123.76|50243.8373|47127.4129|39757.92|41683.7104|36644.7216|42736.26|40940.644|42122.8|47391.51|46614.6|45231.8324|46469.28|49112.1903|52461.365|50582.68|48884.9703|48293.2403|43935.72|47291.4829|50555.3209|53080.4836|54191.5|58737.2749|58534.8198|57180.6416|57590.7224|59884.6118|57568.6745|57950.3452|61601.6623|57846.5366|57983.6728|59518.85|63027.2|62938.6526|68278.1905|71235.1673|70500.5317|70010.7746|75532.4344|71306.8437|68327|74105.2265|79699.4212|84452.6|79909.6|86482.7254|87810.78|85026.4129|91574.1014|87429.2|88434.509|92013.1186|91767.27|98371.1681|104733.5966|109793.4|111902.4|116879.9979|116317.67|112031.9651|115518.5073|116731.44|125346.2629|114123.3869|107189.28|109380.7831|104187.4659|107644.77|106345.59|106740.351|112132.13|107939.221|103589.4315|101963.1|98859.4548|99584.481|94863.34|89650.6|81998.5101|84152.7173|83617.41|82650.8738|80619.5|83989.4928|78274.0506|81666.9|81128.95|78621.1139|82667.0414|69420.3692|77602.5944|73448.9308|79791.66|68714.2659|63114.0482|70992.4111|64445.209|65421.1894|65962.62|76599.1203|80141.9823|73750.8668|103714.5678|84848.4|84887.25|75010.2636|70022.9924|70644.6284|68033.4533|70787.5285|72658.7506|79226.259|82054.07|86371|97923.5603|96725.58|88301.64|77180.171|77425.65|80451.4387|85705.9438|84915.79|82369.792|81296.6552|76445.6|73416.9582|88731.2462|89473|93861.5|89342.6093|98776.99|100585.7876|113804.1293|109973.92|108680.1723|113998.0583|112100.06|117854.8407|117564.4278|136377.52|140806.22|145465.5276||
2022-02-19 18:29:40|usa_0035|UNH|market_cap|0||||||||||||||||||||||||35.9888|60.0019|82.7866|71.9777|60.1402|71.4723|78.4321|82.8324|74.8296|92.6793|115.1029|119.58|121.5572|151.1877|164.5044|219.3384|206.5655|208.3902|191.0748|170.2532|149.4315|140.313|130.8487|125.1702|128.8726|107.7056|117.3046|120.1362|76.2994|85.8185|101.7938|90.2431|74.9076|92.16|61.44|57.6061|57.9697|73.9843|73.9843|77.9752|73.9843|71.9889|62.0962|64.096|60.0964|64.44|64.44|62.4295|72.5337|82.858|103.0811|114.9132|126.9876|145.1508|142.7276|167.2027|189.5903|191.6255|202.9064|234.313|234.313|179.0107|181.4256|188.6702|255.2417|359.0856|409.5262|440.8941|397.3839|374.218|475.8383|546.7648|629.9913|745.1342|816.3182|1063.5113|1207.3863|1502.5361|1376.0573|1568.0884|1607.031|1692.9|2006.4|1885.0128|2344.2925|2619.5823|2517.28|2693.669|2600.2401|3016.5917|2828.6945|3135.36|2905.3609|3449.8454|3578.5816|3741.5889|3937.6407|4465.5839|3063.6433|3567.2544|3740.364|4138.6712|4457.684|4379.6465|4110.789|5225.1532|5320.2977|5510.7086|5846.3359|6588.0076|6366.4677|6604.381|6411.2105|7434.7796|7719.0046|7783.048|8937.7444|9114.834|9072.1835|8191.6561|7761.0232|8382.9948|7431.733|8092.0699|6274.3312|6447.4162|7176.8248|7805.61|7328.6005|8477.7598|9235.5156|10930.5044|11365.1169|10994.7413|11410.8769|10794.5246|10403.2305|9758.5859|8980.5665|6198.12|7139.316|7674.651|6960.194|7951.215|8318.925|9012.1688|9220.1419|8846.7724|9032.5314|10448.9437|9740.276|10676.841|9108.0946|9401.45|8708.0923|9789.2591|9495.8286|9794.4388|11598.0496|12446.5688|13503.8062|12302.4|12283.44|10929.36|6988.02|6560.89|8165.9641|8458.8618|7920.4849|8230.8675|9070.0474|9314.3092|9933.7882|10309.9005|10893.8692|10611.194|10578.5769|8339.9747|8853.8627|8896.6867|8896.8438|8875.91|8348.152|9677.7934|10824.1155|12109.6167|13896.0448|13257.9604|15183.817|15866.6871|17438.6406|18702.8497|19569.7379|17895.2264|18789.829|19085.2756|20648.6596|18238.0699|19586.1012|20870.67|21271.7021|20784.1344|20253.9259|22162.2054|21841.462|22943.4729|22372.2987|23533.497|26808.9199|27964.5822|28191.4378|26508.2963|26807.601|26361.46|27488.819|24797.6602|25004.743|26322.3582|24825.0682|27164.4794|27300.7908|28426.8517|29647.5|30733.1|29471.34|29386.88|29713.92|31620.0631|33918.94|35493.04|36146|39566.16|37748.72|40114.4536|37785.75|38248.891|43956.4754|48225.96|47349.6|54153.1254|56603.29|57162.7|58477.2348|60470.92|59832.3483|61510.0091|65435.7|66062.0442|65051.5349|70587.2|73354.5609|75850.8208|78739.8932|80692.36|78976.889|75019.98|66800.82|59213.953|59915.64|63996.54|69509.1|65829.6|65511.54|65914.44|72159.39|70289.7|70668.428|71738.341|71102.9999|73394.4837|68530.1059|64163.8754|66257.1838|64163.8754|63509.7476|71068.8935|72924.6|63702.52|58164.2679|42091|40092.6083|42033.9604|31762.5|34191.5615|37077.3877|30417.22|28661.3218|25376.0797|32127.7354|34217.246|23886.8485|25442.8366|27977.2917|31640.9846|28751.98|32617.5333|32547.788|28871.12|30154.3308|33315.0159|34960.56|37851|39194.0809|37015.11|34452.7799|33043.2963|31666|34233.9545|35661.7746|38585.89|39652.7757|40169.7467|39215.46|44896.1633|46569.5161|48680.4|53337.6281|53034.2656|55139.02|53409.791|51139.0947|48610.48|51158.6117|51990.1124|54026.223|54118.6907|58256.7486|61590.1841|58252.7333|57858.5028|60690.7372|52760.9342|56075.9195|57222.2228|57203.5856|55558.9825|55270.56|56586.1258|54782.2573|58635.9764|61158.4871|63883.0384|66790.0584|73287.1|72938.0365|71466.78|68721.3147|74983.3507|74396.4|71498.7833|76434.8504|80678.16|73528.7469|78026.3075|79542.75|78750.19|84220.4377|82972.5|91189.7524|94664.1962|96439.86|101330.115|108368.3856|112612.08|106042.139|114428.4159|116144|115762.4996|110327.1928|110557.53|112257.1074|107424.8478|112110.92|109479.6178|113225.2734|122970.6|125201.8839|127093.984|134281.2|136382.4485|129572.85|133280|134520.1835|150691.5408|152328.6646|154183.8789|157440.3212|158269.65|168525.1406|168814.2391|178930.3|185453.3974|192308.4341|189359.5114|203717.3488|221112.1087|213640.599|229123.2215|218846.6415|207079.8606|227175.9557|232086.5696|235767.1276|243717.5143|258385.609|256056.4233|251427.6382|270677.9425|239155.2|259267.3027|232419.4155|237255.4895|221496.4663|229792.9616|231893.2198|235981.9462|221757.2604|205802.04|239411.7452|265153.0081|278693.04|258438.8228|241848.2741|236162.86|277372.5524|289113.4906|280202.5|287742.6735|297027.4543|295869.73|289523.1484|319126.3542|331743.28|315339.6455|314054.0111|351234.08|376348.3975|388729.769|377614.92|388689.4106|392508.2261|368077.08|433694.2681|418389.1845|476181.1803|444640.6877|440162.008||
2022-02-19 18:29:42|usa_0036|QCOM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.27|533.72|462.605|401.575|436.3509|441.4759|379.9098|398.9907|326.4349|321.2618|422.9331|527.3966|579.5949|625.869|717.5775|890.2215|1000.4469|940.8254|986.9124|1448.7255|1838.2935|1746.9787|1954.1786|1850.5058|1423.268|1229.3516|1184.8346|1254.8713|1191.1357|1056.6289|845.3195|848.8177|958.1195|1112.4425|1454.5413|1531.2011|1248.0198|1186.1786|1451.9875|1438.8458|1549.9373|1355.016|1706.799|2167.2817|2557.5317|2982.625|2717.106|2628.1526|2531.1131|2646.441|3303.727|2698.332|2867.7088|2753.7015|3586.8272|3207.7468|3191.1682|2735.2875|2640.6081|2910.9062|2639.0653|2831.0101|3696.275|3990.2974|3875.7965|3310.048|3187.6103|3677.3061|3176.2418|3269.6601|4164.079|4428.06|3474.7567|3201.4015|3291.885|3341.4358|3858.6805|3850.0282|3391.486|3937.598|4094.405|2966.2655|3361.8958|3873.6817|3690.3278|4428.908|4982.5215|5553.9935|11213.7122|16448.6607|14151.3092|23178.6844|23700.4556|26620.3672|31469.8472|35873.202|69447.2548|101721.1136|98976.7217|90654.8864|108839.6625|83320.2071|60209.1547|41537.0616|45914.2855|44237.9019|54204.6975|60154.6875|67217.9517|55189.3005|62488.2268|44499.9053|34645.2535|46761.6263|43899.1332|44903.2498|51374.4887|41291.2187|34844.1428|44183.4211|43977.0279|35450.4636|31146.7143|30648.06|28970.6423|22920.9691|25399.3278|20524.373|19436.3702|21076.1439|22414.4257|27350.4264|31042.0909|30514.4586|28857.7809|27595.5488|27122.135|25426.7946|26516.1761|30228.5966|28898.8318|32621.3125|34321.1955|38163.3819|40803.6159|47324.8992|46446.917|51430.5609|55191.4517|51568.7813|55676.4595|56415.7629|55872.8998|64019.8441|67345.65|67005.6558|72185.1537|71043.32|59643.339|59725.6284|58501.65|56636.6|57306.3723|57142.8|63211.2516|66113.3931|74800.4|64928.9644|75369.555|78177|75742.0914|79269.9868|86678.13|85585.0819|70130.8231|64368.72|55933.1241|64737.718|58480.8|62069.8982|64234.7429|62625.2|62417.6095|65515.2988|72854.3506|72954.3566|69687.4948|72343.6079|67806.4365|66986.0623|68699.7243|64084.8309|65754.0477|61559.91|63927.2271|66909.9603|67833.15|71432.7897|74961.5339|76391.2|91171.8598|80833.798|68757.12|53918.7133|57064.1095|58621.95|55800.8901|57301.8895|65450.172|66068.5701|76246.9695|72249.45|76150.4257|75502.1247|70481.87|74596.183|74779.9175|79682.4|66602.2057|65022.4411|69864|62596.6222|56953.7401|53708.42|61687.6285|63561.6932|73055.84|77132.5701|79073.8261|85017.02|88737.6295|93857.8966|87764.88|94478.8159|93994.6516|98439.9|90252.3926|89143.7647|87479.24|93143.3456|91529.6006|94185.21|100740.8739|110128.2455|113310.9716|106302.1803|100122.2197|96300|100293.1891|108750.3186|101012.26|103383.4516|108819.3047|108966|114650.8082|113912.0124|113916|111989.6549|106538.3308|102269.58|112514.7782|114504.6722|113720.65|115743.2398|123970.7917|123614.699|122620.2035|128708.0912|135048.6|135654.3932|133645.8237|135330.7|121930.7169|125802.3314|119934.34|115783.5267|121378.1787|120543.52|110454.5443|117786.8389|112628.01|112089.9105|108920.3986|98671.4982|99692.7796|86447.545|87645.24|78566.7234|74373.0911|73464.3|64504.3913|77898.5824|74552.94|76603.9277|80555.3096|76507.62|89303.093|90319.9104|97548.84|100827.055|99616.0079|96661.2|81946.2347|85993.327|81751.95|81480.623|85986.8043|81844.2|78482.4718|75294.1675|79772.88|96543.0397|95791.2157|97616.6133|98577.3921|88999.4416|81524.82|78843.5386|88734.1988|84291.22|95155.4789|109611.7072|78369.51|70366.0389|67868.984|68486|60043.2658|65598.5689|69137.3|104355.5936|83506.3574|93371.88|86494.0454|95319.7203|87821.5|107367.6759|95709.4395|99463.86|102416.6349|86654.0747|82609.1|90534.2054|100962.288|103933.92|125181.1016|137659.7225|144157.26|158464.41|180663.0441|173160.48|187190.08|155677.44|155011.7|144801.36|151377.6|159262.32|166887.6|159205.92|138318.75|186748.8|206820.8793|209737.6932|207311.65||
2022-02-19 18:29:44|usa_0037|SLB|market_cap|0||||||||||||||||14121.9124|12783.3428|12114.0579|10608.2197|12917.2|12314.8437|11210.5759|10306.9881|10206.716|10708.6309|11244.0621|10307.0566|10474.4322|10173.1985|10340.5741|10373.9857|9805.1429|9105.9315|8840.0645|9504.7309|9617.9841|8794.5785|7905.1921|8366.329|7905.1921|8531.0729|9058.0854|7575.8097|8959.2182|8590.8812|8145.4286|8463.6087|7947.5518|9105.3151|9418.2113|10277.2901|10404.5627|10818.1469|11451.9839|12390.6704|11858.7974|11598.7868|8683.5845|7350.0832|6967.5416|7906.6922|8451.979|8377.2309|9138.7449|9108.3305|8118.7003|8361.0499|7967.2796|8179.2877|8209.6293|8088.4545|7906.6922|6825.5646|7486.9975|8042.5247|8333.5795|8333.5795|8412.9048|8968.5157|9391.8062|9047.841|9021.4271|9868.0082|10397.1225|9997.4265|10023.9166|11108.2515|10613.5424|12360.4028|12175.0885|13886.4153|13594.3076|12930.5649|11832.4363|12044.6776|12269.7326|12243.1902|13462.2092|12349.192|13004.3424|13614.7923|12500.1345|14923.2428|15509.513|14413.6471|14840.7178|13025.6659|13325.7618|12711.508|12818.3276|11959.5945|13297.3522|14073.2095|13512.3499|14318.2523|14801.7948|14556.2193|13668.2764|13130.1554|12322.9743|12457.5464|12834.2318|12828.3664|13798.5786|14068.0825|13719.0511|13773.1695|14584.9455|14442.2832|13683.5922|12464.2232|12820.2528|12874.4609|12332.3803|11457.6599|11918.0884|12405.6474|12812.5674|12785.4368|12352.0324|11759.9463|12733.1618|11489.99|10894.9001|11375.9065|12266.0055|12842.304|13542.0876|13999.7722|13378.505|14428.3271|13889.9568|14078.3867|13464.2811|13734.6476|14978.3362|15179.7054|15774.988|17127.9031|19120.4443|18064.2151|18253.7949|17611.079|18674.2863|18528.3861|21735.2224|22858.9853|21921.8312|24391.1239|22086.4509|23570.6514|24339.857|26180.4556|27546.1838|33661.4376|33578.7989|37305.8823|38773.7458|36475.016|35693.9204|32673.2394|33438.3714|33639.3489|36803.4462|34666.2924|30358.9174|26914.7223|19470.8157|24452.5991|25515.7562|21718.7681|22427.1052|23156.442|23622.2472|29312.3281|31108.2024|29312.3281|31049.264|29525.7474|32542.3092|30503.6846|29647.0111|29402.247|30928.725|33574.8493|41864.8702|43533.0326|43568.5988|41861.4211|42537.5821|42145.6948|48629.6478|46919.5943|43585.5096|35498.2147|45768.3635|43985.257|36536.7443|33017.7543|38006.2396|36131.7237|30181.4256|30846.1656|28120.2254|26226.4143|27876.3648|27640.3196|31645.1775|32469.1027|33542.6306|33894.1339|31596.277|29801.4931|26835.1942|24783.5574|24951.0139|22332.2201|23290.3107|25694.247|24503.6658|21947.9259|24225.5334|22132.307|24414.8285|28310.2543|27714.948|26258.413|28845.2191|28335.4944|27498.3094|27469.0372|32063.0937|35848.3201|37962.9317|37618.1852|34483.8274|33682.563|37382.1508|37850.1828|36493.0329|39628.3014|37055.4939|38639.2129|39400.1855|40093.1279|44459.5312|41525.0188|40305.4275|40281.8606|44675.6159|49264.3676|50729.2383|49707.275|53471.5495|56393.4277|57229.9332|75306.2158|67949.9005|74668.1172|81576.2602|77364.1218|77092.623|79152.8467|72581.4436|73445.7903|74321.8211|80684.1837|74416.0783|74825.7459|74012.5506|81437.3766|87013.4023|91774.802|100107.2516|112912.1695|115034.0409|125166.573|115484.9245|111753.8179|117818.8606|90307.432|103542.1419|103798.5603|119964.8878|120656.8782|128872.7379|121879.0857|113026.0576|93408.7669|61782.0824|60693.5694|50633.7957|48815.6202|45519.3718|48598.0442|58611.9691|68470.3612|64814.1755|64083.5038|67317.6245|71565.5523|74687.5395|76716.8311|77770.3717|75822.8266|73111.594|75695.6274|85190.3831|66976.1973|66033.7024|71188.4836|63635.2972|84059.4333|95356.4972|105521.126|113643.5|121114.8472|127036.3275|126548.2337|121785.374|116316.9054|116585.3347|121942.3229|105412.5735|80165.186|98605.9972|101102.3516|91680.6271|100298.7372|103581.9925|93331.8997|98869.7232|84347.3158|86561.0161|94564.0295|96050.3011|95983.9497|92305.9491|95080.5706|92046.2661|103917.8461|103619.4944|99679.6909|98950.9709|97089.7408|95268.3942|107614.4897|107098.4482|116366.135|123425.0132|116445.1523|117803.5423|114404.9771|121498.9479|126963.72|132237.5976|135480.0557|153398.2176|140520.7306|142141.2759|130854.0717|126955.0862|110599.9357|108924.4321|105072.9886|107548.6026|105946.0042|120128.8525|115253.1016|109069.0493|104804.4862|97907.7891|86978.3222|98567.8652|97294.1505|87631.668|90797.7154|89881.462|92359.6472|100612.5296|95553.0995|109976.042|111978.6406|109864.7865|109412.4926|108842.0561|116939.471|116800.3402|116693.6988|112031.4993|108518.1459|100862.1282|96693.6975|91157.0733|94978.3601|87931.1319|96584.4082|88656.7488|87063.6978|93352.786|102572.2418|90974.224|89782.3009|94964.7322|95117.0968|92845.4784|93455.7081|87420.9497|84320.5234|71054.1804|62454.5612|49897.3519|61285.2018|61065.9528|60386.8262|59117.0198|48049.8926|55044.7602|55278.7138|44850.8554|47304.5824|45255.6862|50114.8927|55657.5151|46511.2299|37605.3221|18721.596|23343.013|25632.9043|25527.1903|25180.1648|26387.8133|21659.9868|20796.9282|28940.3037|30394.4766|30923.5605|39025.6934|38020.6607|37824.8941|43809.7572|44763.8403|40316.8234|39212.0613|41574.0303|45248.9277|40227.503|42031.2819|54830.123|56429.9782||
2022-02-19 18:29:46|usa_0038|BA|market_cap|0||||||||||||||||3670.2463|3782.7226|4252.974|4558.0776|5191.6721|5232.5571|5600.4725|5242.8243|5500.2678|6055.3766|6355.3807|6068.9875|3911.5396|4302.7055|4345.8119|7030.7246|7010.2248|6723.8936|6800.3499|7286.5497|8098.8949|7481.5349|8273.2772|8839.8334|8723.5892|9028.6334|9769.5719|9166.645|9319.1977|8270.7868|8198.1134|7907.7139|7919.7972|7789.1363|8406.1849|8035.9871|6896.2468|7012.4207|7269.155|8213.2475|8176.9466|7889.7513|5986.3555|5332.5024|5630.6883|6956.4251|7227.2434|7073.1769|7308.5195|8370.8779|8941.3369|9205.138|8976.9788|9800.4025|9914.9076|9471.1094|9263.4584|9703.7821|9474.2684|10446.7526|11608.3345|12303.8107|11047.8455|12054.8334|12601.4943|13119.3169|12956.129|13819.8469|13675.9133|13653.6787|14719.4473|16534.2198|16096.494|19009.9856|20250.36|20006.679|16715.537|14420.3985|15375.921|15204.123|15589.6249|16963.9169|16577.3972|16147.931|15727.6605|16801.9542|15727.6605|15947.3886|17107.9802|17414.6088|16899.8912|15184.1662|16296.502|17363.027|15699.248|14985.945|15028.64|14985.945|13525.919|13568.32|12635.498|12468.9075|12214.44|11917.5612|13619.2275|11964.555|11667.5625|11885.09|12903.812|13455.6198|12568.271|13375.0181|13459.9389|13045.7348|12748.275|13130.7233|14710.9685|14710.9685|15901.4515|15150.6035|15320.835|15788.9716|15754.1953|15200.6695|15498.7219|14738.6636|14951.9909|15292.7692|16016.5824|15173.3386|15727.7621|18342.08|18768.64|20090.976|21421.52|22918.0334|21891.8528|23345.6087|22471.1177|25002.978|26888.1504|26695.6849|27944.354|29838.8865|28411.0452|29492.1352|30140.7892|30597.1271|31288.5876|32976.9846|33282.327|34678.1783|38384.9909|38622.5636|36774.8097|35548.7451|35548.7451|37936.6836|38298.3953|42448.5159|39290.8154|39290.8154|34554.2648|38343.5053|35321.1349|46300.548|52810.6119|50741.9934|48734.2167|46361.3897|43380.1455|37782.7073|30116.6508|33402.1036|36505.0312|39547.1172|31842.7895|33733.8364|33356.2772|32007.9567|38104.7103|39628.8987|41446.2003|42560.0303|42501.4077|40040.9446|43270.0531|38338.3238|37801.6465|38495.0619|32033.9726|34434.7686|36023.1928|35435.4648|37951.9937|43966.0291|48115.8839|56527.7517|60247.9682|61358.5298|58637.6538|48811.4698|51898.691|46483.5382|53913.0222|54863.9153|48504.2724|47180.7052|41272.0333|27004.1624|26013.897|27860.8837|30945.3658|32690.1434|36689.5968|38517.6903|35636.1627|34083.1131|35955.7695|33185.9686|29629.1873|27279.3138|23780.3977|27217.5645|26370.2629|25271.3082|22047.3964|20047.4512|21827.8028|24540.2754|27460.7842|26501.3919|29918.0871|27469.5889|30800.3177|30720.2961|33721.1065|33409.0222|34749.9826|34623.7021|36027.5004|38623.4204|42968.1593|42524.2197|43835.2487|43339.7442|41895.8703|44977.1899|43082.1605|42120.7151|45758.4132|48297.3194|49182.9235|52802.2314|54095.9562|54167.8918|54996.6991|55042.6869|52181.629|55047.4208|56702.3147|54674.4086|58180.102|62367.6907|66724.8842|66564.9684|65430.2077|61541.8238|59538.6541|62678.5431|63148.4485|70004.1591|70249.2883|70686.6092|68871.2988|70173.5867|73228.3395|79204.7169|75716.5282|81059.2908|75784.9117|82281.8809|76413.4513|71724.3208|67173.1282|63885.8999|63320.5406|56070.2798|63768.2761|62197.74|48857.5361|45236.3842|48530.4753|42453.0622|38415.1635|31240.7177|31003.9879|30742.4122|22829.458|25835.6271|29084.2259|32569.9758|30871.0778|31171.21|36081.8923|39339.9588|34731.437|38081.0588|39330.8093|44031.9055|47853.5277|55075.5926|54977.0137|48714.9626|47761.4911|49856.7706|44727.684|48799.7639|51820.1265|46780.4285|47983.0089|51085.8023|53020.639|54557.124|58899.5635|57607.5826|54750.4362|52224.718|49549.3777|44951.8745|48897.3912|51052.7709|54516.2432|55242.2021|55891.774|55616.3923|57527.0016|52141.3357|55654.3778|55565.3606|53678.3486|52321.3547|53117.1768|56012.8321|56944.3145|55818.425|58149.127|65015.0549|69351.0485|75124.6124|77719.3021|79292.0959|78401.8517|88349.4368|98064.6687|100882.619|102009.7262|93616.656|95024.0184|91701.8928|94084.545|98627.6136|91778.2002|86819.4663|91373.7411|90929.1175|89052.1488|95789.342|91860.4534|102736.9912|105571.1204|104156.0603|99122.0898|97172.011|94477.642|97962.8086|88796.4197|87862.3429|99204.4717|97449.1146|96387.1352|80081.5171|78294.6991|81218.1161|85869.0963|80358.9503|81280.2304|83380.5698|80754.2628|81541.7245|87902.9391|92920.4979|96080.3873|100854.9145|110387.0181|107140.4439|111559.8762|113249.903|117305.0232|143314.0812|141659.0476|150259.3111|153647.3414|164856.1288|175642.0554|209446.4196|213157.0716|192539.1363|194325.7184|205161.725|195461.7513|204697.3073|196935.7002|213659.6368|201519.813|196919.9413|183064.287|218893.7995|248349.5007|248722.0588|212499.8758|192200.1709|204803.0919|191985.3978|204877.0839|214124.2547|191298.3568|206082.8816|183373.1707|179234.4507|155224.1873|84161.7005|79581.1538|82306.845|103458.2227|89182.8946|96983.5756|93291.9637|81512.4434|118952.0531|124651.4406|113212.168|123737.5376|148872.4031|137026.8545|144459.7909|140352.4306|132751.6823|128660.342|129208.5477|121671.3654|116276.2867|118560.8711|116739.88|121864.4482||
2022-02-19 18:29:49|usa_0039|MDT|market_cap|0|||||||||||||688.9214|561.3242|498.4592|502.5049|470.1388|411.3196|419.4111|415.3654|437.6689|417.9315|421.7766|415.9596|392.8891|460.5862|462.519|417.0844|473.7004|496.3082|566.3104|587.088|570.0794|585.1552|658.7949|656.8621|671.1513|798.823|906.782|926.752|994.978|1095.57|1129.885|1234.2516|1122.7001|2037.3686|1999.5182|1789.9994|1836.6419|1260.4048|1143.0849|1253.2063|1335.8175|1314.7597|1416.7189|1436.0668|1448.3055|1066.9262|1178.9544|1314.454|1277.5159|1290.0115|1203.5107|1015.4249|995.6966|1054.0063|1062.2753|1039.4575|1124.2625|1107.3694|1029.1059|1034.0506|1090.3548|1078.728|1163.8772|1265.6972|1359.1386|1290.4961|1480.3112|1647.3755|1630.6948|1591.4354|1800.485|1770.1029|1724.7946|1640.1293|1673.9607|1728.2893|2040.0788|2256.9608|2190.1282|2159.4836|2050.6606|2499.336|2607.2121|2566.3658|2744.6592|3213.162|3540.4761|3311.4476|3538.4274|3363.5491|3794.2763|3984.1569|4200.1557|4706.5177|4504.8466|5617.91|5165.0493|4956.013|4448.5173|3892.778|4635.618|4858.508|4690.2163|4988.0063|5777.126|5762.2603|5763.2339|5681.2578|5368.05|4647.084|4498.1867|3779.9096|4011.1816|3902.7613|3512.4666|3708.1295|3910.0788|4278.0569|4420.4682|4699.4369|4806.396|4563.2381|4577.52|4305.7984|4781.18|4657.6675|5130.0359|5699.9718|6104.0188|6003.1693|6088.64|6391.0042|6851.0404|6923.04|8004.8804|8581.685|8692.0522|8908.6316|9477.56|10893.415|12482.64|13415.7292|12747.8466|12980.1536|13374.7905|13433.3235|13960.1205|12448.0906|13180.3313|13121.752|11411.6168|12579.735|15365.2478|15452.06|15902.12|16322.176|16318.481|15395.3552|14829.5685|16191.6195|17419.143|18938.934|20460.8666|21193.7057|22043.799|20387.3625|22379.2312|24517.5609|23931.7172|24972.1163|24355.8831|24683.4931|26090.6281|29901.6188|28984.0248|24041.2395|27082.9535|30417.14|33123.555|36334.98|38995.875|41448.1175|42108.353|42099.6954|41551.046|45574.4748|42283.6808|45926.0205|41670.894|40643.7945|46431.7557|43520.4399|54758.2665|57974.9697|61565.6775|62164.1288|61831.1592|59660.3316|61253.661|61478.5826|62153.3476|65255.4042|63978.8313|72539.3791|65265.9606|61857.6271|55282.6859|53944.3601|51984.9461|55649.7759|58125.1759|55111.8158|52643.0388|48788.2882|57238.4682|61996.2343|59816.6721|54074.1745|54887.5938|54307.6679|56081.8723|52071.6842|49019.8208|50028.9684|51170.9604|54661.367|57040.6006|55637.4629|54781.0675|54512.772|55024.9725|58153.4641|59359.4116|58433.6337|62660.3281|60324.2537|57087.8174|55233.8522|54785.3877|58918.5331|59657.8934|56852.2785|57882.6503|61336.5404|57933.1196|58922.8839|59839.8641|60211.5096|62813.615|61857.4926|58079.2459|60037.3807|63487.7573|63040.2345|61625.095|63741.7567|65047.5298|62859.0456|65468.5638|69030.8418|64937.434|68535.6754|67217.2164|69636.4072|68159.9451|65118.2758|61255.8387|60495.4214|58327.9212|54182.775|58064.8185|53904.1961|53375.4982|56037.1642|60008.5737|61597.1375|61551.0958|57992.763|56495.7298|60520.559|60794.9768|59297.113|57466.0023|59927.0488|63975.8671|53638.4487|57493.9949|56838.2128|52220.7602|55432.6177|54320.8208|54761.4366|57000.041|58231.3822|59607.7984|61604.8797|56527.5544|45098.0022|34128.2178|35134.6201|37449.3452|33119.6165|32985.3024|35817.0912|38447.4088|38720.3498|39308.5351|42504.7119|40730.3688|39512.885|46972.7405|48582.5598|47378.49|47941.8621|49601.986|47942.8982|42993.8831|39279.1188|40037.1939|34059.2304|36262.5719|38044.3838|36208.5776|39815.2285|41135.6042|42853.1659|42079.9771|44679.2677|43555.5975|40878.4844|38247.3232|37207.5901|35100.8251|36684.7973|38469.406|40366.8009|40704.5101|40229.6065|40780.7417|39620.8452|38210.2601|39699.7876|40407.065|41478.8355|43988.3764|42417.363|42588.277|41485.897|47129.2735|45470.6467|47608.3298|47427.5335|51826.8741|51851.5265|55654.3331|51618.9638|53115.1657|57254.6575|57225.4335|57295.318|56466.6873|59308.285|61590.1428|58761.1271|60968.9151|63517.221|61504.9126|62542.1221|60681.041|66763.8378|72711.4599|71067.6513|70280.1981|110570.933|111140.9597|105841.6936|108500.1754|104951.6165|110858.2522|102231.7011|94627.368|104536.8287|106544.9767|108161.4964|106755.3407|108822.3896|105078.2475|110732.2747|112592.9686|121020.887|122114.5695|120269.8553|119399.2358|114296.8959|101741.2383|97802.1592|104379.0557|111093.257|110277.3756|113785.5066|115415.1221|120613.6196|114079.6267|109207.1587|105346.5732|108991.2278|111162.7907|109294.9635|116403.3415|108280.7809|108728.0541|108513.5044|116896.115|115719.8161|121966.4626|130202.7848|132849.7867|120913.8157|130987.2179|122163.4096|118494.9799|121374.1655|122152.0331|119067.3539|124121.7838|130615.251|136680.8768|144752.7224|145732.1411|145966.9137|149304.6497|152065.8274|154780.3358|134914.5213|120856.1789|130929.123|132203.1439|122997.1091|129603.3785|144363.5912|139690.854|135321.7422|152988.7849|157672.7711|150013.9353|157613.6712|159247.8399|176139.8596|170314.2746|166818.8283|176568.7621|179638.7188|181913.1377|161195.1353|143464.3173|139094.5044|139148.2867|135235.6235||
2022-02-19 18:29:51|usa_0040|MMM|market_cap|0||||||||||||||||7997.3093|8463.5585|8717.9341|8549.4865|9311.2728|8535.4013|9181.4201|8828.8547|8816.4537|9461.1679|9194.8325|9222.9096|8677.9003|8452.5001|8790.6|8855.1751|8467.7615|8380.0273|8573.0331|9303.5062|9914.5403|10038.795|10908.7521|11608.5276|11553.3797|11760.2041|12616.9898|12311.9201|12464.4545|11137.5376|12092.1554|12396.4889|12848.9795|14253.6396|14047.043|14249.3984|14070.4425|14084.1878|15649.0319|16283.7796|17636.2051|18056.146|13031.3475|12865.6943|14120.3131|13270.3119|12941.296|12611.9475|12968.4151|13544.1347|14491.3398|14024.8065|13256.326|14111.9337|13317.2402|13235.0785|13591.2575|14816.3574|14086.3976|14491.9118|15465.2487|15735.6202|15411.1746|16411.5921|17087.4778|16249.3697|15469.4706|16630.3099|17197.2948|16772.5408|17201.9162|17470.2762|17028.7322|17725.9694|18584.108|19341.9943|16853.9832|16506.245|16779.6742|17257.5766|18175.4319|17990.0098|18758.3174|18758.3174|18872.3572|20169.2911|19825.2375|18607.9781|18422.4708|19057.3442|19242.3252|18343.6446|20125.3925|19227.4093|19227.4093|18746.5296|19802.6722|20198.7669|20479.3442|21112.7266|20796.035|21655.2702|21734.5391|21549.6342|21250.8355|20696.4245|22280.3347|23095.4194|23464.5239|23807.3064|22593.8984|21966.2895|22933.8947|21404.3352|21586.3471|22678.6682|22516.3453|22205.7752|21817.6035|20215.8118|20011.6115|20828.4119|20216.3827|21642.2229|22456.9897|22400.0921|22450.5851|20778.2501|21640.1132|21199.6426|22059.2342|23535.8312|24142.8686|24294.71|23246.0337|22942.1641|22131.845|22840.8745|23012.3607|26502.1479|26856.1839|26010.5687|26262.6091|26060.9766|26538.9551|27548.0409|27850.7665|27245.855|28817.7312|29155.0118|31924.2154|35006.9138|34597.388|35583.2755|38344.496|35224.6485|36213.228|38294.448|42378.348|39366.1615|37340.7258|37801.79|37393.122|39819.5882|33212.7453|33794.5375|34469.9014|36888.1706|38177.6131|37469.6839|33193.7231|30240.3652|27665.643|29574.1834|32107.68|32233.1006|28586.8445|31199.3505|29783.9307|28486.7234|35834.8888|34526.3114|35013.7999|35416.5467|38059.5726|38553.1186|38151.7849|38352.4517|39023.8196|37317.9326|35125.6909|35053.8257|34237.4698|33940.6132|32611.5611|35600.9542|36762.1234|36020.9516|38112.1321|39394.0408|47529.2307|43833.1566|44665.0556|41159.1954|47117.7489|46947.5058|45173.8102|44094.7498|41028.4541|38552.0476|40925.8636|45148.5047|46256.0045|43226.3931|46011.8813|44872.6064|48979.9658|48835.9071|47889.7917|49075.5623|48732.3493|42909.9256|49531.5628|50667.0389|48111.1298|48571.8658|48891.6484|50820.1255|49260.6985|49428.757|50496.115|54888.7837|55777.4965|54211.8688|61903.7222|62037.1523|66673.5025|62015.8452|61138.3133|64031.6896|67856.5401|66135.5768|70325.1855|64463.4438|64463.4438|62259.348|60390.8669|61963.5051|63482.6469|65161.579|64837.1614|65944.4704|58849.0332|58987.5558|55314.7056|57380.4|54434.8728|55748.6482|57739.6714|59639.5026|58894.7688|54925.4352|55559.6258|57065.0904|64408.3851|63073.926|60838.7748|53027.7299|54006.9352|56055.7338|58055.1033|59984.3825|57385.0102|54527.6926|54366.2378|56090.8688|59611.343|63349.2054|62506.5659|63649.9764|65131.7066|66985.6589|61594.4564|59383.4465|59670.1104|56365.3261|55480.7478|55744.3556|54159.7088|54624.5385|48642.7419|49201.9343|50047.7126|47335.7561|44557.0065|46379.4782|39872.6307|37274.0494|31539.7661|34524.7675|39996.5126|39649.3207|41969.0741|49245.5758|50348.9225|52247.3225|52084.4921|54824.2908|58745.2276|57196.1216|57045.432|59591.1011|63227.7484|56553.431|56330.4784|61001.508|56016.6993|61985.4326|60205.4334|60033.8672|61443.6669|62581.9835|65649.8674|66438.9869|69075.2291|67064.295|67299.4611|61828.9409|58877.2724|50313.641|55380.7482|56796.4545|57280.0373|60223.8929|60842.0369|61977.5056|62004.4019|58569.7355|62170.9312|63069.078|64016.1857|63891.7482|60613.1819|62931.1517|63796.4643|69378.5247|71758.9912|73435.0677|72270.2766|76107.7585|75472.7795|80259.6472|77628.2954|80395.1349|84730.9917|89888.2376|93027.292|84950.5131|89284.5201|88759.4077|91003.5827|93267.3859|92815.0939|91292.3665|93307.5504|90791.2076|98538.7069|102588.6817|104365.3175|103082.3456|107050.5369|104634.5479|99204.589|100910.9663|96398.2152|94548.9688|88801.3112|87289.6178|96796.225|96408.3259|91789.4863|92008.8451|94912.3424|101063.5111|101518.397|102088.5206|105842.5805|107800.8375|108332.7098|105996.4237|99422.3959|103295.8395|107403.855|104227.684|111101.87|114269.8527|116957.4309|122117.581|124240.9425|120051.6375|121931.4539|125261.4143|137103.0285|144816.1534|140188.2785|153854.9006|140246.205|130550.2782|115407.8462|117093.9323|116791.1493|124549.7783|123728.5194|123605.3306|110785.9436|121069.1338|109860.6386|115332.74|119415.162|119659.7955|109238.6239|92084.1653|99917.8042|100512.7644|93034.1361|94538.3351|94877.615|97626.3573|101474.1024|91324.696|85902.544|78520.0606|87383.8371|89983.7248|89853.2662|86673.6391|93902.6826|92395.3319|92268.4311|99634.4468|100984.8526|101487.4947|101377.246|111691.779|114277.1295|117697.212|114934.9255|114535.6651|112684.0225|101086.2662|102964.8503|97986.0261|101576.9162|94814.022|84305.782||
2022-02-19 18:29:53|usa_0041|UTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:29:53|usa_0042|ACT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3336.5916|3545.0268|3761.6109|3401.7339|3457.0996|3605.2842||
2022-02-19 18:29:54|usa_0043|BMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||25784.6863|24288.4934|24988.9183|25211.5945|25848.2512|24829.6017|25848.2512|24574.9377|19927.4465|20309.4414|22028.3127|22410.3055|22792.3004|21012.9169|19711.1415|20083.0488|19959.0797|21322.7438|21818.6202|22314.4986|21136.8881|22500.5502|22004.6738|22686.408|22934.3462|24072.6174|24260.0962|24822.9297|24009.9928|24135.0445|25010.4085|27011.2419|26886.1902|28449.4394|29074.6999|26823.7631|26198.5025|27462.6087|29276.6611|31153.3712|31870.8419|31304.9893|30236.4432|28779.5991|30406.2739|33472.0256|31733.7617|34289.8119|37781.1389|38147.6264|39949.4866|39328.1894|39775.8665|42630.2901|42754.3951|41695.2413|41819.3339|38779.1541|43530.4936|40438.8396|39635.1073|38578.7531|36850.43|31850.5382|32795.9174|34645.3123|33350.8335|31137.1506|32740.2482|34959.9193|32058.326|28667.6401|28729.1932|28581.7587|29382.6379|28704.9556|27387.625|26466.6141|28492.9562|28295.2769|29404.8928|29466.4406|28635.7944|28209.4012|26807.9787|24910.9658|26486.8376|26668.5726|25712.7279|26433.6455|27875.4806|27837.7278|28385.6056|28264.9998|28197.0642|29525.0841|30623.8379|30534.6174|32405.3161|32888.0776|32536.3986|33200.4069|32958.9501|35671.9181|37473.5291|40596.3225|40349.1634|42273.4162|40691.4135|38306.7984|38845.4882|42376.8964|42924.132|42028.636|43998.7288|46670.4552|52928.9459|54061.4354|51035.3531|64077.0587|60589.9616|57241.6812|63548.9769|70927.3239|82273.4181|72248.7553|73968.9629|82186.6436|86683.5363|91772.1279|89661.5965|93148.7648|101176.9572|98321.987|102941.9347|106318.0516|113477.3875|101579.132|99566.4935|91884.3463|106134.1062|121743.8019|124151.0345|123085.8693|122533.5689|127631.6921|125386.3181|126804.448|136629.553|126583.2627|136511.3617|142604.2099|142722.2594|125959.1812|112219.9473|121885.9518|90892.2038|120718.1163|100367.7579|98489.5303|110271.8346|99646.8289|97775.5283|108860.614|116014.7335|122996.5629|124276.8098|115790.1786|109257.693|104414.4494|103627.951|104738.2493|98104.8137|107952.3769|112930.4581|110622.9038|106109.2773|104869.2277|96916.5385|84586.6333|93793.1702|74132.5382|58537.9797|50441.52|46277.2239|43447.9171|46489.0776|47353.4299|51594.9028|52485.8058|48614.4079|45170.7817|44250.9469|42350.5309|50745.4323|51889.0459|53505.3683|49918.9577|50326.0638|48850.6269|48443.3768|50227.5204|57035.4973|55580.5101|54583.462|46820.2297|49308.8183|50358.968|46784.1438|45204.6564|47209.555|44943.5333|46597.2996|46110.8978|48967.05|46066.02|49360.673|49481.7391|49970.3029|49286.3136|49424.6277|48896.545|48622.7243|44139.1047|41928.2365|42319.5406|45480.68|44882.3624|44882.3624|47506.1728|49275.8564|49157.8775|49596.1993|46587.3895|48789.9169|47791.4928|48794.5242|49935.2265|51757.56|55980.0244|54566.3874|54161.1571|59533.9753|59376.5301|63115.0698|56607.7499|56963.7734|58366.0863|56842.6325|57831.8882|50830.5|47297.04|40854.5621|42957.2766|42977.0726|41334.0062|40780.0958|42343.9927|42621.1389|37018.7407|39671.4205|40384.0807|44244.3237|45333.1102|34661.2078|39300.7128|40568.4777|38528.1685|38984.5981|43421.8694|42966.2567|44770.1503|46236.0755|49326.4045|43118.07|42476.4016|42373.5532|44677.1409|41908.4651|41788.0879|43282.6171|44037.1477|46232.1457|46609.1934|44931.7418|44212.8339|45023.5|43020.3404|43548.0929|46812.3244|49149.5287|47750.6181|49737.241|47826.8943|50402.451|55851.7582|53767.4845|56122.8833|58991.85|53766.2111|56396.9618|54844.5705|56094.4929|57259.9612|58614.6615|53275.3712|56347.9817|54852.3921|54918.4197|53977.527|53317.3|59141.2518|63021.7824|67656.7128|65176.4594|75836.6212|71318.7384|70676.6721|71219.9589|76416.056|85686.0925|84105.4113|85775.07|88270.9418|89409.6023|81682.2149|84085.1204|78235.2884|80308.9037|82596.8122|84022.6102|82109.4367|96972.0742|97685.3481|98370.03|99793.5887|111450.156|107753.2317|111570.6033|110353.7119|112556.439|108954.633|98666.1407|104618.2339|108421.9266|114844.8289|111336.83|98281.0572|107212.6634|111576.4999|119405.5512|123378.5025|123275.9401|125397.9304|92899.7326|82809.4415|88842.5815|93639.0113|98924.8|89841.5388|93396.792|87281.0798|91136.0765|85106.4663|92409.8526|90573.1351|102462.6015|106565.5175|102424.6672|99789.5807|99710|106689.2664|108941.6691|98366.5269|83508.572|86499.7774|91303.5126|96721.3439|99201.7968|93851.431|86196.4186|86637.1123|76149.36|81454.2007|86959.2235|74539.1133|76895.4134|76470.125|75065.3247|75228.9013|80855.9381|84087.3885|94531.1041|140534.4483|139873.84|149853.5669|124140.5189|133317.683|141780.1429|137865.6895|135889.717|134041.4907|137422.3926|138138.6092|145799.1668|138116.0117|136702.55|141015.5091|137273.9155|141964.2088|143482.5426|142232.1501|148103.8714|154014.6936|138015.4757|126652.938|131980.0858|126808.3131|133765.89|142095.4774||
2022-02-19 18:29:56|usa_0044|MO|market_cap|0||||||||||||||||1961.9166|1824.3407|2005.3281|1944.9124|2164.9116|2214.6623|2273.0448|2301.4571|2357.3518|2415.8006|2649.2994|2729.5338|2418.9522|2418.9522|2404.8106|2337.5612|2288.6013|2070.2822|2028.8948|2194.5073|2447.3132|2640.8582|2889.7591|3249.2113|3318.3445|3816.0948|4137.9799|3992.4237|4214.225|3673.6012|4075.6373|4117.2038|3961.0512|4856.5801|4656.8394|4691.2595|4601.7621|4705.031|4945.1402|5427.9052|6503.8004|6562.6907|5127.3056|4740.8282|4680.6607|4755.9973|5139.8032|4913.6996|4886.305|4598.474|4598.474|5023.3718|5037.072|5304.2646|5228.9309|5297.4174|5585.254|5834.5967|5787.7966|6428.4811|6803.1179|7445.3392|7439.8078|8506.4323|8788.2852|8835.2106|9242.4343|9108.139|8946.8487|8148.24|7959.9743|8524.6599|8993.1709|9019.9161|9956.7252|10253.8639|9664.8689|9691.6406|10100.8487|10422.3383|11105.5421|11937.0279|14163.5357|14592.7338|14340.7976|14689.8737|13642.4756|14540.5908|15908.7315|15431.4944|15003.584|14495.5062|17103.2324|16277.3582|16357.3217|16069.4796|16520.2526|16440.681|15404.8055|16740.9565|17186.3139|17634.7368|15813.9672|16568.2108|15953.029|15461.8303|13884.5673|12992.5186|9541.3802|10226.5728|9849.4772|9570.2598|9900.3306|9319.6931|10919.5473|11376.6022|11303.8728|12243.851|11380.1192|10237.0648|11020.6435|9959.0413|10356.5943|11060.4407|12267.0345|12196.3573|12217.2327|11918.0394|11469.2509|11802.8149|11976.0073|12815.0804|13285.0503|14290.0077|14497.9635|13961.9054|14546.6974|16276.7077|16316.3398|16994.1701|17478.3345|17861.4988|19013.5546|16828.9177|17248.6996|19019.0229|19904.1846|19887.8318|17060.2916|17003.9875|17452.7046|19507.3543|21218.6763|22321.8605|25420.1611|21322.3241|21929.5547|24661.9909|24877.498|25297.9636|24457.0347|23319.169|22232.1099|24406.228|25438.823|23298.452|24410.7|23435.4829|20975.9871|21046.2565|22156.2414|24653.2162|23387.1449|25943.3189|28794.6191|31505.1157|30097.8666|26441.1146|21968.5261|19680.4427|19610.5318|21568.0878|22306.6789|20676.1754|20780.2498|18819.0927|13864.8905|14484.166|12550.903|11333.0254|10814.7191|11231.3463|11578.0448|13827.493|13906.4319|13162.0149|15442.562|15344.8246|18849.5726|19653.7361|22645.2214|22496.1431|24601.0637|24228.3189|25512.8884|26174.7678|25838.737|23008.8433|23969.6518|24419.7164|23570.866|23656.1233|22843.5285|24965.959|26173.0523|26178.0233|26955.1411|28351.6794|21631.4643|22531.2328|24463.8801|18677.2499|19511.4853|18060.6915|19130.6247|17875.075|18191.3542|14039.4641|14416.4328|19356.2627|21340.7795|18794.7764|19363.1758|20582.7851|21861.4913|24447.2592|25661.7202|26213.4315|27263.0679|25834.578|26495.6798|22770.5566|23799.5546|22605.7178|23246.8464|22346.3256|23023.0802|27313.1848|29126.5361|30427.935|31295.5337|31316.798|31152.7821|32183.3795|31053.8213|32166.2381|33962.86|35491.029|36173.3216|35084.0261|36014.2661|34898.8689|34731.3153|34240.6791|35359.8517|34968.3615|35531.3543|38749.9241|40474.944|37092.7447|39454.5729|40851.71|41632.7483|42449.2318|40938.5644|42653.2443|44705.9745|46120.0627|45497.3461|43156.9803|45065.8343|45143.7481|47376.2552|50383.9622|49129.3561|49280.4522|47557.3589|46817.62|41886.652|46619.8437|42344.3172|41915.5136|43316.1303|40865.0511|39539.0319|33131.195|31029.5894|34174.8488|31902.0354|33100.4279|33764.6526|35336.0633|33947.9629|36310.925|37864.4443|36899.2816|37527.7466|38978.2946|40752.4414|41319.3596|41860.2978|42732.3829|44129.5735|42255.2641|41754.7528|46180.6755|46514.11|50142.204|53067.3529|50107.8576|51424.7714|49182.5815|53073.6747|54489.0962|56186.5124|58740.4448|54701.6993|54473.4621|56316.8606|55133.0706|56654.4426|58998.7644|60972.9301|58096.9513|61574.5857|62855.8239|65542.3188|65501.6219|70303.8533|73121.021|69035.0257|67876.3106|64398.374|68468.8372|63186.235|67688.0533|67430.6453|69078.1303|73336.2496|72512.6982|70283.0834|70274.6111|67909.4074|68709.8653|74460.551|73960.5473|76529.6703|70210.3409|72260.8679|74362.9857|79676.9547|82557.3233|83185.8427|80528.0213|85446.9743|90823.9818|95542.5646|99337.3872|97407.4354|104979.3956|110852.8483|98397.4833|98426.2179|100687.7594|95959.7766|106622.5941|105054.0381|106660.9594|118562.2833|112935.1334|114095.0635|119779.236|120549.8609|122607.4611|122687.3992|124506.8743|134748.2538|132275.9564|129130.2505|123387.2054|128951.8987|124680.8059|131877.3047|138322.1152|145301.3764|138208.0845|138653.5068|145723.329|150108.164|124649.337|121637.1858|121675.5572|122543.9425|129432.5074|136263.8265|133734.5721|119633.2897|118062.1115|106196.5017|105496.2218|107483.5026|110622.069|110320.441|113694.9042|122213.1193|103028.0648|92559.7049|92484.7426|98238.9182|107538.6456|101647.0782|91787.3303|88588.0573|87931.274|81710.5147|76406.333|83673.3859|92845.887|92731.8617|88309.8654|75022.2677|71863.0944|72940.9479|72569.2743|72941.7094|76473.0448|81286.2935|71809.3179|67051.7647|74020.8367|76195.1872|76343.8607|81038.8709|94736.9216|88367.9645|91088.4024|87983.3032|88589.5023|92628.0329|83694.9065|81029.576|78329.2024|86400.2917|92763.1745|94331.1055||
2022-02-19 18:29:58|usa_0045|BIIB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11324.9692|11295.63|12293.1661|11968.4777|11111.7704|11911.7553|12103.4385|11164.5812|12946.4546|12870.1722|12954.2782|12001.7289|11037.2938|11973.7269|11034.113|11325.0928|12852.1379|13216.7595|12586.5226|12595.8978|14105.905|15018.1219|14132.7925|14424.3863|14595.0097|14537.9981|14379.6319|14561.4511|13206.8976|14102.5485|13936.4922|15001.6029|15756.1857|15418.8778|15244.4419|13935.2091|14122.5685|14989.274|16095.505|17179.6745|18367.8488|20028.7711|17742.824|19139.8757|20372.0642|15906.2788|16483.6983|16370.5141|16979.5926|16828.4469|15897.2818|16316.6007|13426.5065|13413.1388|13326.512|11894.1606|10485.995|12854.7308|14281.4035|12000.6502|13189.7963|12388.5456|13528.7917|12281.5844|12752.5203|13617.2333|13042.5317|11520.982|12743.6713|13481.2637|13432.1741|14363.412|14278.9799|12862.253|11612.9175|12955.7074|12892.8503|12509.5855|12819.317|13828.5338|14429.9654|15132.5374|14678.9656|15888.3439|16254.4859|21809.4102|21117.2245|23158.1704|19979.4874|20533.5423|20477.69|25498.7117|24632.7937|25619.6667|26729.8258|25733.7243|28321.8293|29089.829|29601.7639|31720.1161|31823.3141|32017.0687|32638.5987|29703.8169|33201.5907|31397.3324|35040.1067|37536.7524|42606.2295|46862.4433|45161.3758|48036.5736|47671.9319|50479.5778|53904.5727|51369.6908|60494.83|63074.4291|65542.7323|74182.7629|65727.8136|62650.5803|67682.2904|69722.9404|69734.722|72829.9343|69569.4119|69167.9714|74934.5068|73964.7011|86873.6875|90251.3883|89341.5915|83682.3559|85227.2142|84767.8735|68220.613|66877.6024|59783.473|61418.3225|59549.944|56110.9637|50352.9081|52626.9362|53593.7272|55226.0839|48767.4712|51120.093|63460.154|62703.2823|62866.7666|56627.3227|57593.29|59220.232|57466.9601|62863.5981|58687.36|57555.3384|55451.1556|57644.4268|61158.7335|66776.4738|67106.3073|65492.2812|69311.554|71140.14|70420.7603|60502.7009|56377.2283|57944.8794|64608.5089|72759.7441|70525.1593|69844.2823|69580.3921|64289.068|64432.1207|64411.436|65551.2405|62547.4971|45169.28|44498.5353|44678.8562|42953.064|43820.9658|40447.4265|40247.194|50864.7672|52730.5364|51267.06|58701.3434|55300.1328|50937.831|51537.8762|46217.9638|44118.21|43957.3264|43718.273|43949.223|37170.1005|37151.6347|40770.048|40967.6398|41132.1624|41836.1122|41449.242|40220.7148|52471.272|50257.0431|48769.6898|41196.636|40029.7297|33896.9595|35503.44|32683.0571||
2022-02-19 18:30:01|usa_0046|UNP|market_cap|0||||||||||||||||3453.8863|3415.8267|2949.5996|2654.6394|3149.4111|3054.2633|2911.5408|2968.6298|3072.8208|3533.2741|3683.6255|3730.6111|3612.8421|3753.6021|3584.6901|3767.5018|3666.6687|3498.5981|3655.1149|3756.3898|3944.1193|3642.1326|3660.4354|3989.2327|3752.4294|3925.4785|4144.0665|3770.6447|4344.4382|3978.9715|4215.6062|4469.77|4356.3405|4793.7236|5082.3966|5266.0474|4994.8729|4951.1344|5484.7373|5930.8649|5580.9612|5622.0004|3718.7646|3473.1857|3989.7018|4045.1143|4285.2357|4466.115|4623.7425|4466.115|4544.9288|4282.2163|4001.989|4529.331|4832.5502|4624.0871|4870.452|5260.9383|5082.1227|5004.0335|5344.5734|5533.7615|4710.7922|5207.1081|5392.1751|5173.4593|4958.644|4866.5066|5134.5418|4972.9631|5081.6155|4847.5943|4540.1133|4748.7576|4681.9915|4976.7936|4752.4641|4420.1239|4166.4436|4457.5121|4714.4333|4964.757|5148.3281|4872.9711|5338.6078|5864.95|5580.8924|6049.4132|5956.9911|6304.5215|6591.09|6068.5232|6998.0867|6152.9073|6423.3652|6361.7036|7207.6747|7207.6747|6792.6094|7029.758|7012.8183|7374.7041|7527.2841|8171.511|7951.9091|7934.9181|8019.8738|8278.9948|8398.4851|8432.6255|8334.719|8693.385|9052.051|8542.5877|8645.0987|8679.2693|8565.4759|8941.6049|8172.2503|7759.0152|8066.6412|8066.6412|7742.6801|8067.4278|7879.4156|7331.8278|6682.4632|6357.6225|6203.8252|6898.8549|7173.4974|7509.9147|7525.4931|7699.2922|7699.6297|9055.3205|9107.4634|9211.7458|9102.8786|9433.5771|9189.9051|9255.3155|9193.1349|9558.7705|9492.2507|9770.9226|9736.0894|9674.5966|10162.6849|12114.6143|13704.7148|14223.6015|14830.4325|14799.6|14872.2591|13985.697|15710.805|16696.581|17417.5185|17710.8987|16043.2639|15480.6495|15140.755|14831.76|15422.1874|14820.12|12597.102|13894.8316|13539.3465|11962.8472|10912.9509|10387.398|9846.3877|10544.4446|11781.3296|12028.7066|11150.7156|12728.2094|11605.268|13238.2322|14863.98|14136.2643|14451.5286|13460.2126|12066.1744|11911.7619|13817.0242|11663.9229|10809.5334|9911.32|9418.0093|9696.5052|10440.5981|10487.1935|9216.8475|10704.596|9852.4519|9651.1892|11617.1438|11524.2066|12577.4943|13130.1394|13591.7838|13915.8689|14102.1748|14253.3846|13611.3626|13333.6753|13229.3701|11647.4086|12919.587|13674.7407|13883.49|15113.5511|14777.4238|15181.7508|14305.195|15423.418|15937.1961|14862.8834|15305.2311|14644.9873|14956.3051|14665.0307|15163.9933|14483.8123|14009.1412|13962.74|15122.5083|15495.9977|14764.4654|15516.5748|15516.5748|14823.8683|15974.3807|16249.977|17984.2032|16669.296|16472.5712|15497.3879|15270.6222|15112.552|15409.0565|14602.9646|14804.2398|15195.1236|16328.2753|16468.1009|17457.1215|15555.4823|16560.3247|18318.3519|16804.5254|17609.5576|17051.2355|18501.1168|18007.921|18982.3241|18328.5561|20278.5153|21330.3275|23586.4967|23610.4938|25078.4775|24503.5665|24958.9892|25025.6686|22894.7139|21642.2384|23702.7626|24444.7168|24415.0476|24819.6275|27345.9823|26690.7617|27494.8961|30784.8796|32641.4032|31027.3863|31716.8849|29701.6354|30098.2962|33626.3642|33127.3787|32770.4454|32524.9975|32524.9975|32384.0429|37513.2521|42533.4497|38636.9929|45571.0183|46378.0742|36037.1923|33813.9872|25341.4995|24054.1885|22036.2534|18881.0283|20687.6085|24771.7148|24837.2484|26252.5565|29007.6063|30162.4641|29439.5735|27820.8429|31917.7824|32272.0528|30569.8242|34082.8468|37097.4818|38293.2548|36152.3552|34740.7261|37153.1898|36292.402|40331.8008|43239.278|44437.6294|45548.4963|46463.4625|46813.5987|48238.1562|50754.2286|51490.0104|50940.4819|50019.33|44987.1355|39476.5788|48099.9769|49954.9926|51177.1774|54876.5559|52781.8126|51455.6846|53545.98|53050.7131|56817.5994|58069.0401|57514.9191|56217.234|57872.9614|57755.3621|59021.1712|61715.9018|64218.9374|66701.3265|69064.5691|72173.3149|72014.6101|73561.0755|71218.6615|71579.3671|69730.0936|74630.544|76608.168|79289.2362|82083.2899|85011.2749|86247.9846|90251.7244|89677.1852|88226.1368|94472.235|96589.5999|103535.6135|103820.1253|105235.4511|103295.2976|105983.2138|95028.3563|93013.9894|88355.8474|82922.546|84678.0232|74395.8778|75653.9753|76315.6756|71703.4244|66408.3315|60941.8368|66748.2396|66896.6895|73363.422|70806.6777|72772.6511|77502.6291|79568.2553|80481.6487|72670.2314|83507.3095|85443.9736|86734.2924|87841.0539|85707.1911|90400.8928|89060.5438|87289.6224|82407.6293|84280.53|92820.6369|91146.2754|99576.8532|105559.3361|104252.5263|101504.5153|104261.1253|102927.9596|109960.3047|106313.215|110842.8156|111382.6465|120411.8732|107733.4484|113303.5816|100224.5876|115334.7693|119248.4346|119312.1644|125315.6749|118053.255|119702.518|126780.1375|114105.6464|112656.3935|114862.3155|122172.2404|125124.8856|123846.7183|110310.6903|95703.9049|108428.3967|115261.5775|114749.618|117676.706|130635.7387|132893.8058|119402.8304|137523.1651|139788.7885|132271.2116|137958.0632|146602.2951|147534.9422|147668.5998|143604.3712|142658.4056|141406.3296|126310.2749|155190.194|151487.2299|160943.3895|162764.0883|159982.6598||
2022-02-19 18:30:04|usa_0047|ABBV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55300|54337.464|58645.2818|59639.0023|65122.9406|70618.4806|69098.1006|66920.9454|71154.0401|67523.4083|72861.4704|76631.8129|79495.3641|80145.8367|76169.4765|81951.6849|82842.4646|80950.2855|86451.9156|90551.7618|84025.7955|87654.8694|90258.4849|99834.01|110365.4943|102374.0737|98263.1274|95027.537|93067.5058|101733.8397|106130.7298|113485.7431|115786.5772|100144.2161|90041.8593|102057.249|96482.762|92359.5557|86926.3009|90777.1602|94680.1724|99904.2407|102055.3277|100839.3454|108754.0615|105220.1245|102369.1788|91736.8386|100138.6004|99388.7176|96527.8134|101516.7839|103613.8403|106044.3435|108017.8537|115512.8908|112718.4362|122824.9966|143491.4757|147573.9615|150702.9637|159133.4934|180425.4582|182024.7556|147474.4038|159275.0954|158656.2124|143054.804|144037.6192|141947.9229|141150.4026|120653.1894|130806.6494|131718.8893|119045.3642|118154.1883|123358.9444|117172.6102|113461.9964|109739.4496|95761.3957|96692.8405|108291.2132|121026.7188|127104.6735|131460.4432|124781.6592|129529.7522|111326.5056|126069.4816|160444.253|175281.526|166406.1224|162788.2144|151621.1532|155291.0842|183679.9046|187986.6432|182715.7795|190450.3413|186065.5986|201172.72|198187.8043|204497.8727|205434.1519|192675.1448|193592.5336|206011.1147|214815.1596|238946.7284|242199.6285||
2022-02-19 18:30:06|usa_0048|MCD|market_cap|0||||||||||||||||2002.1029|1810.5372|2014.441|2107.1386|2236.9328|2219.4538|2288.8656|2246.0175|2255.9662|2495.0595|2629.9464|2587.0237|2610.3324|2863.5021|2941.8185|2821.2907|2773.0669|2782.3491|2860.6698|3203.9303|3464.5547|3422.5146|3831.4876|4125.0599|4263.3737|4395.6826|4676.6151|4089.8154|4017.9241|3618.7898|4025.564|4049.4495|3854.0212|4417.3046|4826.3729|5047.6976|5095.4277|5017.9101|5031.661|5269.0035|5530.1182|5120.037|4314.1052|3911.1773|4154.832|4272.9048|4485.33|4124.9093|4089.4066|4172.322|4349.1828|4243.05|4101.615|4468.8|4480.6164|4398.2776|4527.6564|4881.188|4740.3845|4830.3734|5171.1825|5606.0884|5439.9954|5788.7503|5370.2891|5532.9868|5734.907|6081.8134|6382.3965|5903.2689|5699.673|5744.9085|5422.3125|6206.5671|6363.375|5624.0046|4996.6296|4660.5|4531.1125|5047.0671|5229.2986|5117.0468|5678.1623|6239.2061|6019.95|6289.5|5907.6734|5849.15|5826.8607|6259.75|6215.0375|6013.867|6814.046|7800.2895|7262.3385|7171.5547|7980.8797|8430.5047|8284.6|7901.9235|7654.25|8074.0676|8346.9926|8915.55|8860.8975|8838.2136|9201.7376|9491.0984|8638.4734|8930.125|8685.3354|9105.2|9503|9158.5666|10173.7291|10350.2791|10080.45|10743.6375|10721.5666|10063.2135|10616.1|10969.97|10142.3438|9527.6562|9922.8125|9211.4688|10084.943|9910.318|10215.5625|11322.1119|11538.6569|11898.45|12159|13157.775|13576.375|13402.875|12665.5|13272.75|14274.15|15537.9345|15710.2688|17598.403|17510.8488|16897.969|16737.1|16824.5|16343.8|16217.3375|16217.3375|16527.0767|15524.1142|16309.0414|15758.7375|15741.1652|14962.7559|16296.525|18495.2625|17331.225|16619.9107|18490.4569|16275.9022|16402.05|15433.425|16703.4|16371.0875|16156.8062|18775.2382|20622|21266.4375|22555.3125|23618.7|22869.9188|19190.1938|20189.2969|22620.4688|23698.6406|25979.7062|26721.3781|28856.4906|61529.8438|57541.0125|52279.15|55966.0438|56474.0562|56050.7125|58222|55852.5|60930|54454.125|50196.2825|42687.931|50192.3159|50943.9479|47853.9052|43500.6551|41602.1445|39456.0021|39868.7218|40650.4798|41797.8724|44584.3972|38298.8297|38364.0747|34645.1083|35565.3925|39160.7304|34996.3462|37507.7288|38653.2977|34933.4166|33511.4782|34501.2686|33900.129|34814.1277|33442.2275|35556.3914|36124.2292|38083.0782|36187.8282|31562.9003|30300.3843|22416.064|22987.2548|23482.2868|20392.656|18067.8544|17268.5041|18397.6561|21756.5643|23830.4356|28069.2102|29277.993|28527.2753|29876.1182|31729.0975|32528.6708|31335.46|32483.88|35707.4882|35981.2894|34293.6826|33248.3738|32662.3388|34406.2577|33943.7075|35239.4674|36647.5374|38646.494|40712.994|41203.8793|42081.6403|39469.95|37150.425|39216.45|34688.8514|38964.018|40564.0803|42149.5595|39770.8594|42602.6453|42439.031|43995.1414|43869.4769|42815.1817|43076.8577|41332.3509|41204.5838|43399.709|44025.1357|47973.9083|51844.4971|51906.3345|54825.061|53374.338|52580.0412|54216.774|57640.314|60350.4116|60601.1255|57050.1304|58694.7759|64915.8263|70669.6495|69155.8369|67843.3127|61705.0534|62315.4244|63216.7171|67535.4493|67240.7327|63229.4028|67244.5036|69730.0422|68767.4203|64565.5861|65479.5129|69313.5473|64665.8951|58186.7338|60203.9923|58791.8408|65080.3282|62741.6138|60089.6374|61377.4284|61589.1793|63251.1266|68258.5524|67229.148|67218.381|68700.0971|71777.1825|75940.5173|71938.5521|70107.9704|74216.3166|77760.5635|78720.3142|82164.5261|82724.4746|80874.336|76859.83|78956.8608|78949.2111|81252.6314|84604.0041|86997.3033|89225.887|93280.6712|89859.0311|95005.8192|97737.812|102659.492|100887.9421|101122.2099|99684.0305|99033.0655|90791.3194|89968.161|90113.421|90244.517|92523.5718|87145.1689|87386.1233|88448.167|95556.0306|96167.7336|99968.1849|102400.3446|96816.1473|99252.3411|98045.2601|94326.5777|95731.8555|96040.3149|96886.0906|96098.512|93217.1314|94187.2152|96894.5381|100205.7357|100255.1566|98919.5577|92851.2346|92026.414|92269.4333|91218.3734|94215.8405|90223.73|89010.476|95054.6394|93397.6919|92544.6136|91950.3344|89537.8957|94049.1666|89490.8052|90473.1822|103071.295|104825.114|107129.352|112243.704|105659.4298|110329.1306|111040.1952|107151.2864|102693.5831|100398.0393|98699.8489|95799.9737|93483.0361|99047.0082|101081.595|100383.9965|104544.482|105641.2486|114052.7731|122985.9425|124059.0793|125662.8725|129575.1561|126910.2673|133058.2485|137092.0076|137211.5855|135970.3706|125324.0987|122928.3632|131470.1039|125636.2358|123029.4468|122219.595|125858.0989|129783.6489|136374.0144|145324.2818|136213.947|136823.4269|140695.9324|144987.5296|150855.8379|151390.3274|158560.122|160030.0818|165536.0523|161696.6624|148133.4521|146461.585|147476.343|159503.2304|144743.3857|122947.0177|139461.4009|138539.3912|137264.5882|144564.2337|158880.7658|163544.4134|158708.643|162016.9358|159947.932|154923.936|153692.2327|167247.5076|176156.8287|174522.707|172503.0779|181255.561|177334.8668|180168.3384|183486.108|182776.2248|200314.0744|201524.6119|187259.6972||
2022-02-19 18:30:10|usa_0049|CELG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:30:10|usa_0050|MA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6478.6032|6224.8579|6073.6905|7673.0957|9404.7723|12484.8082|13395.8618|13012.5531|15103.2538|13470.6463|14482.7545|17068.3334|19860.5966|21859.4643|19278.9352|18217.7962|21283.3191|24962.2848|27613.6409|26410.6097|28278.6099|25244.0115|29501.1153|37807.2919|39965.4798|34003.8112|30628.9166|30898.8944|20500.228|22001.1005|17313.7174|20938.7811|18054.2385|19535.3694|21443.4993|23727.0694|21783.9879|21957.7451|26334.5614|26019.4802|26037.9254|28441.5156|31528.3037|33231.7833|32774.989|30232.4748|33843.7858|32865.4371|26212.557|26171.7392|26290.6707|26239.6361|29564.6038|32194.1502|32298.8551|29282.0191|31173.504|31390.1579|33797.18|35930.1413|34889.3149|40167.8337|37926.4946|41040.7644|39050.8654|42428.6005|47130.9024|46732.7959|49846.0321|51659.6161|55405.7543|57616.838|51588.4915|55175.9907|51966.0204|52961.911|56983.8824|57744.0635|59396.7341|62887.6751|64524.3543|64771.3209|65007.441|65624.9577|68025.9301|70880.827|77961.8018|75197.0951|81410.052|88341.502|90062.8991|133657.5137|88871.8984|92111.1545|87542.4386|86718.5218|89779.7254|88961.4282|85759.3471|88445.8403|84763.4708|98857.3248|102696.3323|98751.495|96653.8045|104268.0479|99825.7858|103966.7914|106235.8627|106472.997|110153.4468|100813.6119|105595.5145|112411.6123|109952.7486|106008.84|95897.88|100077.5569|103973.7|105969.3642|106222.0646|96799.28|104560.0684|108446.0804|110532.24|114365.9274|111140.6688|113926.59|114989.42|119605.981|120384.66|126610.5128|134242.3013|130152.66|139086.2364|141514.2022|150615.4|157624.4234|156068.1879|162126.28|177841.42|188418.6879|182027.12|193990.6912|212145.3469|206625.93|209777.7895|220951.5384|223715.25|206259.3696|202944.0996|195642.56|219541.79|233137.8202|242309.12|253965.8191|254517.3858|274899.12|268533.6085|284188.2615|273649.4|271384.3353|289634.6796|302435.907|331560.2602|293491.828|260116.32|275004.7674|304725.5177|301109.64|314723.5364|357278.6352|336755.14|294481.7644|337838.0457|345840.9414|332515.8849|360411.7097|366693.0454|365835.2742|363565.7754|369432.96|363143.0678|344946.9368|343110.96|323683.8843|300937.6805|366422|388815||
2022-02-19 18:30:13|usa_0051|WBA|market_cap|0||||||||||||||1058.2231|1031.3308|1062.0509|889.5081|1062.0509|1085.0173|1196.4131|1192.5847|1311.4604|1288.266|1380.3341|1510.6821|1630.2898|1664.8557|1534.35|1764.527|1695.4936|1511.3716|1572.7456|1419.9147|1527.2875|1688.4941|1726.6516|1611.5349|1852.4422|2059.9307|2067.6045|2313.5605|2421.2302|2198.2921|2182.9442|1860.2975|2021.6604|2060.1317|1990.9621|2198.4708|2290.7625|2252.2913|2236.9421|2259.9658|2536.8663|2590.6893|2560.1409|2452.4843|1875.9212|1629.9582|1891.3341|1760.6462|1960.5161|1975.9664|2098.9784|1983.6423|2183.5122|1975.9664|1776.2291|2029.962|1960.7711|1899.2571|1860.8723|2368.3382|2152.99|2183.7962|2368.3382|2560.5572|2606.7173|3044.9922|2883.6217|2868.267|2660.6841|2737.5557|2875.9444|2545.3274|2499.226|2614.5855|2583.777|2876.108|3052.9917|3076.025|2807.0694|2768.58|2914.761|3099.7108|3161.2423|3468.8998|3845.9555|4138.269|4030.559|3999.775|4092.1267|4199.8376|4230.5559|3938.272|4107.5192|3984.4482|4676.698|4645.9795|4461.373|4415.1967|4122.8785|4092.16|4169.0547|4415.1967|4722.8742|4707.515|4953.657|5430.5817|5369.0462|4907.4807|4799.769|4969.0162|4676.698|5261.3345|4969.0162|4630.6202|4784.4097|4599.8032|5230.5175|5015.1925|5030.5517|4815.2267|4999.8332|4907.4807|5138.2635|5030.5517|4476.7322|4507.5492|4630.6202|4630.6202|5092.1666|5123.6919|5369.8339|5846.3648|5815.8432|5923.1611|5784.337|5953.1106|6200.5126|6401.5268|6030.4545|6891.948|7015.0206|7168.8566|7353.4624|8584.1674|8122.653|8030.3501|7876.512|7845.7444|8245.7235|7599.6034|8153.4206|9107.217|9291.8256|10276.3899|9845.64|10122.5486|10522.5278|10307.1544|11322.486|11507.0918|13199.3111|13906.9665|13260.8464|12653.3688|13907.8181|15916.7252|15531.0956|16397.3719|18160.8628|17466.2305|17155.9955|17466.2305|20538.3854|21470.5361|19182.394|21953.8762|24280.9869|26787.915|29220.345|31185|31933.44|28258.1642|26882.7669|23256.7192|29464.5938|28398.8531|23280.7601|25477.0583|25312.0245|29283.5274|29432.637|27797.4905|25999.8988|25952.2972|28345.9556|28639.1173|32508.8825|31498.8978|33230.6713|38347.942|46219.8998|45189.5835|42469.9221|41583.7037|45091.0661|41509.8262|43545.6165|40932.5223|34794.4276|34335.9358|35017.2522|35098.8062|33030.1127|33601.6719|34395.4407|37063.1811|41164.3048|40107.1871|38653.954|39180.7575|39573.9125|36193.278|35599.1058|31526.1793|34590.6551|29507.11|29917.0733|29722.3407|28840.9196|30214.2967|31628.6701|31556.9266|30849.7398|30665.2563|33381.2633|31403.1903|35697.464|37737.612|37285.7456|35410.1844|36547.8199|33759.5617|35364.6542|35870.1747|36996.7198|37359.504|37299.0189|36664.5774|36725.975|38986.354|39190.3698|43521.0231|43764.1651|45414.7681|44024.3115|46030.2471|46705.6182|48604.716|46956.011|44037.0964|45978.8126|46220.8466|44784.034|43803.2076|45259.3796|43567.239|42355.0738|40892.523|45198.9801|47154.5113|49848.8595|44738.9986|43830.3597|40504.2282|45906.1257|45337.4993|44555.9855|45742.1516|43787.4975|44843.3478|43263.447|43899.3819|44692.1286|46843.9351|39317.5704|36274.6088|37751.7656|34737.9692|36161.5814|37726.5033|34517.423|35676.2575|32181.1418|33992.6303|36061.4887|30630.7187|25189.2151|24476.8728|24342.9967|27046.6777|23543.7333|25744.7656|31169.4139|29543.0111|29175.9749|30813.4021|33492.4602|37051.3215|37407.2989|38313.413|36175.5856|35515.5191|34717.5282|36289.9427|34391.7899|31348.8748|25983.8553|27784.2348|25229.7051|31146.424|31499.7267|32146.1767|35937.304|37302.4788|39676.0104|36746.5403|39108.4256|39503.4222|38444.0822|35347.55|31312.0453|29248.8829|29524.5641|29454.4976|28877.986|29140.0367|28608.8066|28893.5142|30248.0325|26200.3487|25393.3917|31213.7838|33759.4175|34401.3751|33259.0682|32048.5004|34978.3249|37766.3838|38790.0482|45176.0991|46909.9972|45133.3767|41769.1635|47486.4359|45426.3279|50926.8433|56076.3233|56221.6717|54577.8395|54492.3241|64846.7982|63014.4825|64799.0817|68625.9494|70909.8373|65782.6725|57891.0475|56329.4316|61033.8467|64870.4943|72057.9433|69741.1196|78563.9623|92365.2604|90456.4365|93630.538|92232.3512|105547.2773|105601.8914|90478.7482|92199.042|91227.6821|91860.6923|85997.7029|85228.3604|90999.8978|85641.8791|83731.4438|90124.5782|85773.6619|87407.8485|87334.2513|89619.9778|91432.1515|89306.3243|88446.8226|93350.4687|89772.9722|93545.4909|86699.2184|83799.2569|86324.6847|83443.7016|79061.6275|66902.8255|72064.8801|71926.2176|74557.7339|68315.8432|64924.3468|65896.1791|61916.5722|59559.5942|67106.8859|65278.2659|69410.5249|75714.8522|79881.4627|64465.5764|68173.314|65080.2179|57839.9408|48978.9974|44561.1003|49374.8551|49212.2893|46231.9158|49366.4482|48893.4015|53195.4496|52230.3999|45046.0624|40537.0268|40132.8242|37974.8625|37667.8354|36732.3805|35276.6032|32910.2451|31103.6919|29475.7704|32836.9074|34457.979|43418.0904|41413.5139|47455.2526|45899.3426|45519.0091|45506.9819|40784.1512|43917.7102|40727.0634|40701.095|38700.1395|45028.2675|42956.4147|40237.1079||
2022-02-19 18:30:16|usa_0052|GS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28626.6612|30183.0622|25347.102|27792.875|27737.2892|31016.8485|35235.667|38069.1084|39480.342|47081.2086|44038.2684|41058.2352|38193.1512|44046.442|50530.436|58549.9185|51726.1245|40370.2245|41491.7089|47018.3259|52414.8842|45880.2746|39182.045|44646.6175|44077.6798|39625.931|40568.0181|38206.8195|35318.0346|43640.5954|43727.3376|44646.4594|38903.3354|43127.947|40974.8465|37538.9497|34133.9208|34455.5894|34166.6536|36151.0082|31386.7362|34611.0971|34746.9532|34865.1884|31455.2209|30868.4342|34044.6832|35373.8832|42217.0223|41029.8411|40176.5342|43192.1169|40683.6989|45462.3301|46899.4273|46118.9528|48978.8077|52641.074|51129.0543|45367.0826|43994.0135|44056.2723|41087.1148|44629.0087|45547.3958|47716.55|52847.8518|50101.5719|53801.0112|53881.1671|52545.7768|49590.4035|45918.2302|49865.2809|51836.8288|51973.3946|53609.0528|57071.1914|57549.1509|57719.6475|60813.9077|62222.1351|69559.5026|68621.9615|60032.8752|64180.2295|65380.3441|64885.4443|74179.9518|81061.3986|82533.22|84216.8977|88298.4025|81181.6363|85676.4776|89283.2633|92890.325|88499.5869|77969.1634|71899.6038|90677.8079|92674.1354|82492.5043|74913.2735|74101.9693|65076.3593|69770.5987|75001.3226|64018.6322|66560.8873|70707.6518|66280.0001|53186.9221|26411.5578|26704.1848|34308.5306|44539.1054|45624.2987|60101.2397|68354.5034|75165.7895|72800.395|84440.9823|81884.7983|96059.4749|90740.6491|83199.0632|90732.1623|80841.9755|83542.3621|92168.683|73084.5801|70927.6146|68178.2974|78987.2916|78646.9847|79392.7294|85147.5883|82611.821|87843.4309|83910.0672|83963.0326|83084.3254|77867.3891|68853.6227|68306.6051|66375.3335|52648.0871|47636.6151|53455.3564|49802.3932|46294.1903|54794.728|61635.3442|56731.3607|53796.5984|45355.9874|47425.7027|49504.5581|55943.1231|56397.2666|59330.3795|54786.0249|61241.4383|71874.7308|70714.5759|68868.5122|68895.0064|72581.389|67765.7816|73356.582|74129.0402|68185.1056|74112.3985|76460.1372|78956.4435|73229.6575|75473.8251|69884.1094|70385.5654|72701.9391|74686.9192|76101.3661|79744.9619|78985.5384|83189.1905|83602.9587|83646.6716|82332.4068|82480.518|84534.6745|86619.1879|90917.7462|90033.0547|88604.365|79622.2917|77121.192|83925.2627|79118.1997|74306.8112|63635.2222|65316.3502|64435.5662|67052.8995|64456.687|58732.1566|63276.3373|67712.0872|67482.7796|72340.3425|92008.0719|94848.1606|99379.326|98540.6379|89909.839|88078.8278|84445.6155|88528.1381|87538.2289|87650.4227|91893.5006|90999.8619|92772.7089|94935.321|99750.7285|100226.85|95536.9809|91305.7963|87717.4744|83413.0325|88344.3752|86207.4071|79382.31|86167.7076|66832.5147|64373.2371|72276.0127|72991.5699|76229.8093|73917.7295|69439.8626|74956.1828|75281.81|79068.0136|73174.9421|78929.5332|79531.4811|80437.7383|81952.1074|60924.1034|61612.2435|62986.2697|75001.6675|68566.9414|69379.525|70693.8961|72533.5653|74824.4245|82177.1534|93223.9515|98743.1342|113479.3591|111417.1638|122287.211|130706.5183|124745.0123|128218.4051|135083.369|131510.0383|135792.8101|127670.1931|127073.089|121108.7198||
2022-02-19 18:30:20|usa_0053|COP|market_cap|0||||||||||||||||4176.0756|3891.3745|3587.6604|3397.8371|3995.789|4071.7224|4176.0756|4422.8694|4527.2932|4849.9609|4982.8648|3843.9315|1854.314|1858.7969|1822.8761|2078.2283|2078.2283|2085.2603|2192.7479|2257.2404|2099.4947|1883.0516|1861.4073|1709.92|1688.2755|1839.7874|1666.6089|1471.8105|1471.8105|1758.9131|1845.773|1910.9179|2045.239|2175.7861|2284.5753|2757.8022|2432.0777|2714.3723|2893.453|3111.0058|3111.0058|2828.4597|2045.1942|1827.62|2437.0617|2480.5807|2611.1375|2980.8396|3111.3873|3002.5976|2741.6943|3068.0864|3002.808|3567.4009|3778.629|3755.1593|3661.2804|3894.1706|3963.7094|4241.8643|4357.7622|4357.7622|4033.2481|4241.8643|5169.0479|4751.815|4370.159|4370.159|4695.5963|4624.9116|4741.1154|4834.0784|4626.0494|4997.9929|4788.7747|5394.6344|5301.2209|4810.7993|5018.4204|5413.9614|5152.5682|5029.301|5399.103|5547.0235|5403.3602|5428.033|5033.2666|5318.3332|5318.3332|5196.6722|5221.4183|4503.7828|4752.8716|4678.608|4554.8354|4605.6383|4927.5376|5076.1065|4804.3217|5497.7293|5497.7293|5455.244|4959.3124|4760.94|4984.2814|5430.6353|5579.4198|5585.1014|5783.6828|6131.2001|5574.0249|6121.4736|6519.6181|6725.071|6426.179|5678.9491|5812.4261|5912.6403|5436.6223|5304.4406|6225.8695|6474.9042|6231.1105|6530.2037|6604.977|6827.8348|7351.3356|6578.6438|6528.8056|6357.7301|6656.908|7308.8685|6984.3932|7233.8362|6669.3789|7069.0425|6569.4632|6494.5264|6445.2568|6645.1097|6819.981|6544.4093|6994.0251|7893.2571|8312.1188|8312.1188|8387.2283|7897.6345|8123.2811|8579.5279|8178.1466|9056.1687|8881.88|8856.79|8304.8084|8214.357|7912.9128|8540.9216|8777.8178|9241.7877|9542.7419|10373.134|9720.1034|9732.662|9755.5094|8827.6078|9830.7447|9949.3964|9874.6825|9974.301|9518.6674|8728.5313|8061.8545|8765.7321|8401.5051|8158.6866|8188.3328|7419.9265|7431.9326|9085.2318|9734.1772|10082.6844|9713.0957|9906.151|9845.8215|9416.6123|8981.9996|9235.5239|9086.7134|7902.5405|7395.0381|8948.9598|9178.7306|11077.3608|9839.6996|9863.9652|12011.4706|12181.3297|12018.1204|10996.3367|11069.3212|11414.5739|10378.8322|10717.59|11617.2271|12619.1155|11110.435|11149.8626|11229.9366|10534.657|15795.0417|16149.2033|17555.3541|17031.1701|17220.3284|18295.3244|17446.2199|16786.9913|17174.9444|15117.0908|15359.5486|23854.5337|25024.1281|24668.1154|24994.6523|24891.3473|25977.6314|27726.4367|26026.0871|27925.0089|28400.8963|27128.9499|28943.0761|28401.0124|29659.0665|29446.2902|34129.1804|34290.5345|35920.2417|36498.4377|37277.4466|38284.7739|40058.562|41309.126|39079.3477|43593.9036|44362.1234|47876.9974|45988.6271|49218.6365|58819.4277|57229.5034|55642.7429|57229.5034|61003.8108|66415.5243|69970.2777|73948.6294|69156.9356|64005.6015|61541.0001|67991.8755|64061.5875|79462.8815|84181.5801|79639.0466|82315.7851|86222.4247|79677.8621|74778.8607|75577.3238|84434.8256|90268.7323|83233.6835|81867.5533|85665.146|86405.6724|96472.8354|97805.9876|100276.8971|101579.3551|108873.1223|103598.0488|97598.7263|105109.4914|95360.3776|98455.3333|89610.6421|101298.4749|109470.5519|109358.1616|94563.1222|95594.2564|83247.1937|59108.3492|59687.9537|58869.6872|54016.9163|42146.3903|44228.039|46306.1706|51772.5574|47546.6038|49411.8409|50904.0314|51078.2282|56756.0993|58554.4703|59370.7858|55801.7947|54405.446|58056.2053|67155.4964|58839.0621|55510.8642|62442.656|59287.7294|64322.725|66515.165|67391.5794|76191.8912|77880.6552|84866.5902|86052.7213|85007.5024|78897.8237|78700.2048|75350.8143|71247.8117|64090.1099|70497.0962|72187.4073|73756.2581|66541.2831|74677.25|73769.3342|69051.1077|65959.267|70663.4172|66120.0693|68974.2604|69447.9347|70223.8026|69119.1585|70748.8032|70817.5882|70756.5386|73480.646|73909.8695|74998.038|73971.0026|79324.2535|81085.384|85156.6106|89836.4877|89187.1854|86612.6045|79635.4938|81535.9559|86369.0819|91230.7957|98142.7777|105410.8561|101439.3518|99865.5048|94189.4551|88810.3657|81326.4153|85037.2175|77550.593|80291.3028|76763.2553|83741.7331|78514.0395|75746.6926|62092.3059|60624.4902|59213.4303|65868.1507|66732.4001|57708.6392|48302.712|41820.7373|49869.8525|59182.5243|54228.9755|53998.8267|50555.7823|50840.6385|53860.5211|53835.7405|60117.6094|62124.8338|60259.1927|58788.552|61694.3765|59269.6526|55286.1778|53497.0868|55212.9852|53132.0021|60908.3075|61150.6332|60827.8439|65621.8623|69076.9028|63791.304|69436.5882|76639.3361|78850.7612|81460.0088|83868.4178|85332.6579|89946.1762|80471.8088|76189.1889|70976.0726|76787.8135|76969.3182|75532.4077|71336.7028|66635.1711|68940.7299|65587.1894|57927.2096|62522.3705|60569.2322|65770.2859|70548.9921|64251.6985|52348.4308|33030.6962|45149.1009|45234.8949|45069.2317|40103.2502|40639.5333|35228.8341|30564.9351|42250.4281|42711.0076|54225.6508|70459.7517|71478.6979|69009.2621|75216.5872|81550.0999|75068.9425|74359.229|89385.0314|98248.3546|92497.7461|93995.8925|115164.0739|121531.7557||
2022-02-19 18:30:23|usa_0054|HON|market_cap|0|||||||||||||||||||||||||||||||||6610.7227|6804.4873|7170.586|7245.9699|7289.0361|7945.7809|7983.4728|8042.6632|7795.0139|7780.0893|7151.5826|7129.9454|6991.8493|7034.8756|7142.4076|6878.9668|8100.426|7886.1286|7864.7328|7586.1127|6943.2218|7439.3626|7503.2771|7865.6854|7701.2831|6097.7353|4895.0408|4165.2503|4607.5777|4791.8812|4755.0207|4644.4388|4865.6021|5086.7661|5234.2086|4865.6021|4976.1841|5031.5045|5031.5045|4791.8812|5055.6983|4910.2107|4758.9165|4904.7828|5105.3199|4801.0948|5401.2607|5837.7237|5437.6324|5328.4496|5346.8579|5144.0754|4847.6749|5008.1045|5275.4114|4837.9873|5027.3462|5061.7799|4590.1332|4216.1223|3791.1375|3330.1396|3678.0352|3575.7881|3840.6612|3939.9887|3840.6612|3953.5808|3986.9445|4403.959|5219.9803|5152.8424|4898.5626|5608.0093|5253.3129|5960.0386|6724.1158|6741.1226|6962.0986|8030.5393|7996.0736|7457.7211|7700.5301|7266.9693|7242.0109|7729.4535|7955.7939|8440.4352|8039.3677|9190.3363|9298.704|9106.771|9316.1223|9258.3642|9726.5107|10367.9805|10152.1539|9978.0181|9908.3635|11024.0359|10971.7338|10657.7584|10211.7105|9652.1649|9827.0228|9628.0321|10636.0212|10392.7134|9495.5088|9634.9156|9078.4024|9460.7269|9952.768|10544.6444|10972.1902|11508.3151|11806.2645|12797.6568|12723.4682|12983.1309|12723.4682|12450.2918|14119.2247|14414.177|15076.6814|15706.4194|16373.2013|15595.1486|15039.5024|16150.7954|15705.0558|17223.7052|18709.0197|18412.6392|20339.1113|19487.9589|21377.4763|21081.0815|20131.835|20947.4903|21577.7694|22502.5008|22150.3203|20500.6327|19860.5367|20119.1845|19361.7146|20041.5042|20498.6559|23505.3881|24494.7429|27586.6736|24865.0354|24576.3895|24649.9163|18381.7408|18800.5005|23441.0115|23459.3246|22039.5396|19076.5468|20417.6605|21956.3195|27440.8752|27404.6725|33409.1627|34544.4266|32724.4028|32232.5234|30531.3108|32413.503|45102.5374|37528.4389|37626.1688|41350.1601|43949.8735|42919.798|26534.3216|26485.093|30374.1679|28060.4149|42197.3656|38227.5783|37100.355|37506.9054|37078.2554|32386.9156|38896.4449|38514.4827|27843.4247|29424.0729|29735.3113|21068.4977|23628.0552|26498.6036|27101.4461|26925.7108|30547.2239|30667.4257|29488.6464|31509.9199|28540.6369|26069.0469|24127.5635|17486.689|19327.393|20998.5581|20165.0338|20534.726|19256.9832|18018.4808|19908.0595|22101.3202|22706.4562|23915.7763|24516.207|22335.3405|25946.2912|25166.4611|28345.8266|30626.7195|29597.5984|28597.6416|29225.6068|28470.9162|31057.2576|31707.7266|30410.4238|30330.0104|28486.1899|29881.7425|29595.8351|30099.1065|31763.8425|31210.6538|29994.4366|30388.6592|30800.4163|33028.6752|32187.8224|31075.1883|28340.5719|30279.6634|30868.0204|31378.6602|33444.9799|34818.9897|34599.1829|33524.5732|32451.6365|31163.234|31179.3393|32934.787|33816.516|34506.9771|36321.4431|35937.7545|36496.2096|36228.7802|41538.9482|44398.6798|43148.9849|42320.7995|41319.9951|43763.1358|44358.2666|41575.3191|45196.9801|43235.6965|42115.8282|41137.4742|43310.2801|43470.6882|36804.5937|37214.5094|36724.0747|29672.8032|21745.7724|19896.1322|23445.4423|23431.1591|19395.19|20377.2281|22827.4696|24253.7291|23219.7658|25660.0596|27183.394|27873.2536|26927.889|28863.6355|29456.2518|29035.4484|30207.9134|34105.2783|35762.7026|32221.8411|29635.5403|32543.6647|29658.319|33707.7559|36139.5632|38134.1049|40928.5007|43184.5579|44703.8092|46206.7683|47383.0249|46082.9514|45845.3584|40852.2996|36782.4565|33396.5338|39853.7551|41184.7484|41336.8621|44249.8668|45469.9153|46599.6029|46475.0255|42644.2449|42782.1529|44554.5848|44861.5926|45859.37|47171.7989|47241.1234|48853.8075|52591.6351|53937.7101|57977.268|56892.915|60699.1859|61379.9821|64037.6481|61406.07|64070.038|66917.0809|68290.4511|70418.6965|70340.5448|72616.9676|71427.9627|71535.7671|71728.2744|71521.5784|70659.7803|73275.9538|71676.7985|73985.973|76256.6622|76850.967|75234.1634|78891.896|80176.9116|77571.2194|80092.3606|78383.7971|80751.3763|76308.3212|71756.9098|78266.4869|78774.2184|78486.2511|78066.9936|75871.5256|83967.6025|85631.2176|85301.4921|87025.5216|87033.0033|87317.3026|87370.8254|82660.503|85871.0585|87310.5329|89063.1795|93656.4687|94134.8337|98861.5524|100256.1983|100249.1888|102377.6698|103994.713|106604.5468|108603.371|116719.8937|114774.063|118737.2227|111830.5362|106946.1369|106864.3504|109250.1115|106399.0169|117239.6661|116806.3974|122196.5578|107268.174|108697.725|96394.752|104718.6078|112330.2646|115752.5445|126357.8435|119575.288|127056.4758|124086.3497|118445.407|120899.0682|123421.3715|127579.9564|125864.7|123436.5374|114700.6841|93900.2172|99592.2028|102364.5016|101470.8329|104825.3566|116180.2088|115504.4995|115743.0727|143087.7683|148209.36|135880.0694|140734.6678|150767.1841|154913.681|160379.8336|161796.727|161408.4523|160110.5017|146138.4344|150503.0363|139226.6675|142787.648|140236.2282|124908.178||
2022-02-19 18:30:26|usa_0055|AIG|market_cap|0||||||||||||||||3552.2956|3442.9367|3566.5827|3442.9367|4009.3754|3914.2976|4097.7045|3932.5805|4145.563|4510.6834|4427.0089|4465.0412|4604.9815|5054.0625|5175.8492|5291.7486|5184.8407|5453.5403|5765.4015|6405.1148|6791.0359|7479.7546|7824.1094|8973.3177|7959.6599|8524.6513|8577.3047|8968.3198|9417.5681|8361.5397|8293.6965|8141.042|8336.5713|9274.221|10263.0089|9892.2569|9039.4764|8783.6355|9666.3289|9546.9871|11064.2805|10905.5105|9318.3271|7679.9409|8189.2876|8598.7592|7899.2572|7320.0936|7115.3418|7746.6775|7951.5938|8326.9927|8395.2479|9032.6197|9083.8477|8930.1734|9254.5948|10125.4127|9647.317|10811.8076|11068.0087|11187.575|11187.575|12878.5238|12946.846|14022.9043|14144.7557|14981.8268|14144.7557|12721.421|13251.4818|12721.421|12160.5335|13887.9874|13186.7373|12916.6992|11548.0384|10735.3978|11156.1454|13041.3826|13628.9837|14670.5414|16066.6903|17086.0924|16117.8674|16051.362|14942.845|14814.1328|14947.2025|14639.6763|15615.654|15327.3049|17451.0654|16275.8329|15521.9098|15367.5503|14703.2443|14968.9727|15662.4073|16965.7675|17009.9487|18741.0997|19558.8187|20266.032|20515.5374|20957.6876|21598.796|22599.8956|22400.8723|22732.5745|22811.5997|24380.9995|25696.2107|26049.1749|23892.2687|22863.5391|23304.102|24598.7777|23304.102|22288.4354|22586.4968|24739.167|22920.5807|24938.1213|24871.9782|23486.6544|24741.9193|24180.4075|25898.0881|27556.8826|27457.6417|27561.6799|28256.5167|30109.4018|30175.5705|29877.7862|32011.9109|33748.9631|33583.2955|35617.1443|36708.4776|38487.8229|38487.8229|37196.6156|36231.7471|37371.7372|39106.5014|37025.8635|37370.0638|39623.9401|42721.0975|45228.3221|42573.9583|47642.8947|47593.7344|46169.1455|50545.1282|53249.3964|58504.8242|62568.3437|55444.9344|60643.7699|59982.6041|59247.9754|63732.8335|64648.5373|70425.7401|73817.8512|77114.9268|72572.293|85563.4163|88383.7924|67963.5772|68942.2154|75044.7504|82686.6606|84977.0868|90528.6314|118201.1233|125196.12|121433.7431|118644.4048|121663.5636|120496.2251|120220.5942|112766.6994|133520.3365|134574.2243|140329.3632|135518.8792|114825.8601|141403.4815|141645.6021|145358.2529|151849.6947|165823.1002|172769.415|185490.8627|190114.8794|188053.6775|201148.3322|166185.5595|159891.5483|157350.4774|159747.4957|158185.1659|166016.3141|162599.2916|152735.9089|152345.2753|172032.4209|180349.5058|173979.8836|162414.8039|162020.5457|158012.1848|151308.0205|146601.5438|149359.7623|139806.5249|137356.8734|119544.3111|136700.1209|142382.3038|126477.252|118332.6165|107771.8904|108062.5643|126637.5273|126484.5578|120606.4602|140321.3991|130201.6526|126069.3484|132908.1391|126615.5827|144843.7656|151771.2687|161745.5142|155910.1259|156565.6644|160171.1587|155588.285|154213.1298|155500.965|148359.7843|132474.2254|138234.9221|142849.1728|144197.8334|145307.2204|120460.6635|110547.2716|120765.0202|126317.0501|130882.73|128708.598|134736.6097|140912.4047|146000.9124|148371.1957|142423.3017|144381.4566|143820.7061|141992.7496|132308.9528|128536.5415|132091.8087|138950.0639|144262.4832|146297.6527|153158.4231|156076.975|149192.3092|146271.6669|146511.4159|151944.2343|157225.6618|152205.046|137885.5963|141795.7269|145340.6114|134119.5625|123516.6294|123552.8507|116161.9217|99023.9728|90434.8675|96457.4901|75161.674|59605.3693|58682.256|48410.0497|7504.4297|4304.385|4529.748|3539.2216|2885.4774|946.7935|2254.2818|3110.9777|3809.8209|2615.5851|101.9175|5110.7852|4974.2478|3791.4193|3202.7408|3392.5623|2738.9499|2800.0041|3859.6961|4401.9509|4003.6277|3898.5782|4355.0936|3841.1272|4426.8097|4756.446|4674.9141|6780.6503|72448.5743|66541.3671|63136.7373|55968.6877|51207.3066|55648.1989|54471.8136|48075.646|41687.6507|46891.848|44270.9184|44062.0038|47630.2977|55426.4158|55291.8261|61050.31|52349.3402|57569.9221|54049.5602|59338.7081|56676.8494|51567.3162|48909.9681|52114.1631|55849.2575|56115.0182|57311.7168|61150.2182|65638.3076|65992.6304|67188.7295|68591.2628|71600.0741|76046.6916|73249.2334|74740.4315|70216.4759|72866.6445|72346.8565|76860.4561|78220.306|77971.6453|74169.4251|79991.1114|75831.8175|74993.3019|76715.194|77065.6713|67241.5525|75936.8783|73806.3817|75056.8271|78150.3044|80826.4663|82964.028|78073.1355|70842.8692|78006.0082|78649.2548|73987.0117|67432.4096|57702.3047|61116.4105|62464.3886|64769.5953|57263.4424|58286.725|64057.5818|61885.0095|64346.2266|65048.4659|67082.1934|63960.2785|62443.448|58839.0264|57406.4568|58674.292|56480.1054|59127.9031|54637.9767|55460.0759|58081.7668|53901.6056|53560.0011|57466.9372|51747.5667|49144.7483|50270.2704|47388.7067|47595.1739|49051.1202|47238.6898|47300.881|36527.1366|38261.0476|34153.0765|37463.5244|37561.8082|37450.8537|41373.3843|44418.3164|46340.4718|48705.785|45270.0279|48456.1704|46072.6367|45811.6513|44657.0487|43726.1497|36500.5259|20886.297|21902.62|25890.3954|26859.5059|27686.4855|25102.1838|23715.68|27127.0164|33117.0479|32618.5859|32256.7315|38007.5513|39712.1115|41637.1306|45344.1493|40694.568|40480.8361|46659.8429|45876.8479|49387.1915|43673.6538|46550.5656|47279.1974|50295.0052||
2022-02-19 18:30:30|usa_0056|LOW|market_cap|0|||||||||||||752.2185|720.4362|720.4362|702.3412|643.4165|770.3135|620.7977|720.4362|788.4085|833.762|869.952|897.2105|1005.8965|1033.155|983.2777|956.1352|1046.7262|974.2302|928.8767|869.952|770.3135|806.6195|833.762|937.9242|1056.926|1293.3015|1441.6295|1509.6282|1597.5471|1406.952|1148.0728|1094.296|957.6028|1079.7198|1099.4986|1030.146|1094.5539|1277.9849|1218.5172|1040.2147|1079.7743|1079.7743|1079.8561|1089.7467|975.8774|728.2308|668.8276|604.4051|762.9251|792.3588|762.7556|787.32|787.6542|852.0767|861.9684|782.4071|826.749|881.2111|774.5919|779.2224|849.6215|872.7962|868.1613|942.4393|933.1191|937.7538|988.9076|1165.2733|1142.0985|1117.0725|1117.0725|1098.4844|1015.2503|973.4052|1224.8334|1286.9223|1762.4461|1813.7702|1121.0669|905.4032|741.1338|707.5105|758.0805|900.5|929.7592|1061.9485|1130.3183|1207.9873|1258.1645|1144.1572|1249.6106|1254.1636|1226.7291|942.116|983.1283|1242.6005|1494.0983|1412.1229|1375.6246|1379.1118|1597.5838|1429.2147|1726.11|1305.98|1351.6869|1388.159|1653.5467|1763.2297|2018.9617|2079.7889|2471.975|2235.6476|2767.0288|2867.8869|2757.8812|2939.04|3315.7074|3425.8626|3790.18|4400.2627|4516.989|4896.5938|4776.2197|5238.9964|4650.1811|5076.3203|5335.632|5511.8995|5893.3395|6099.5071|5734.9361|5332.3121|5862.9363|5364.574|5503.6815|4617.8434|4337.9656|4777.7594|5915.93|5334.364|4812.96|4331.664|5053.608|5374.472|5008.5728|4988.458|5752.8185|5219.9508|5522.2645|5824.5783|5695.701|6342.9398|7054.9024|6942.8288|7029.3438|6164.1938|5744.0075|6329.246|6480.9745|6597.902|6836.6419|6445.9766|6558.4138|6024.5887|6776.3012|7280.2958|8034.5613|8340.6398|8843.4817|10255.986|12304.9925|12289.9777|13915.4617|14255.934|13563.5885|12352.5538|11207.5756|11868.1399|14900.6878|18052.7563|20565.5942|20916.1379|21334.9015|20110.1463|19800.3928|21611.2591|20110.1463|17281.7895|18618.5025|21005.49|19042.1232|22840.991|17062.7704|18209.8474|22330.1464|18935.1991|17818.8204|15714.047|16148.8266|17154.5992|17178.5247|17492.0076|15338.7995|17037.7929|20484.2849|21415.563|22479.0371|24246.999|26760.2197|27955.9418|29503.5568|28760.2835|24469.4347|26384.9432|35084.3123|35936.0613|35737.144|35101.0585|33735.8019|32872.0593|36696.6722|35332.3321|29515.3543|32292.9417|32308.5496|32584.4115|32409.1739|29285.3981|26725.342|30728.67|31917.158|34365.87|33111.5996|33652.2291|37191.92|42900.52|40780.6352|46318.98|45823.8|43556.1314|42109.2406|44072|44231.8601|40762.98|41764.9853|40717.6268|37983.7612|38360.7884|41949.8763|43439.5407|42756.844|44503.283|44110.26|45495.72|44187.66|40355.12|44192.8971|44973.0899|51152.8343|50139.9571|50210.1265|47400.6|52763.8739|52122.7005|49823.2|53453.12|49992.9966|48914.625|48391.56|47042.2288|43602.3|41618.28|42873.612|45812.8|45843.2|47434.7964|51407.75|49638.75|47559.643|46023.36|49395.2848|46189.5579|41594.85|45925.3377|41430.3916|39528.3|35702.1392|33084.0799|38534.94|34948.26|33534.0522|36827.78|35130.4752|30373.2234|29748.48|36114.3749|34721.9782|31833.9|30358.8246|31622.5511|26846.8405|23276.0785|26904.8745|31696.1536|28068.7212|28659.3308|33173.42|31767.5142|30940.0813|28904.89|32105.0223|34430.8332|31587.35|34592.89|34987.7566|39134.16|35372.6876|29184.2538|29513.02|28458.4353|31279.0198|29747.96|31326.0885|34610.4978|33579.2|35434.18|34843.2082|34597.5|31431.965|30351.247|27190.8|25122.3071|24378.596|26485.2|30073.9872|31789.9956|33606.2089|35219.58|37621.824|37729.726|31716.64|33465.9509|29853.4168|32483.294|34490.6886|36931.4979|40589.5965|39948.5306|42951.4184|42346.5|41276.3675|41820.6234|45159.463|43861.8389|47808.332|48192.9491|50075.6505|52358.0315|49655.9467|51820.8121|47678.7|51530.9|49818.166|46772.0245|46953.6467|47861.2044|47721.5802|51833.1619|52237.8771|55712.8|62100.7623|66936.1186|65049.6|71126.4|70797.3052|65534.3788|65269.3453|62461.9613|64366.08|63998.3389|63767.0308|67702.11|70097.0124|69584.5538|65210.6|61452.3|67980.974|67961.88|71003.5696|70152.9091|72488.68|66963.9313|63159.1625|58185.45|61367.72|61863.5329|66502.8|64404.42|70481.3377|72770.4166|67190.81|65452.8728|65343.1234|61845.93|66575.0073|66583.3354|69280.47|77117.9502|86900.8276|74359.7|72460.9928|68067.9161|78098.22|77999.8378|81076.7384|87899.928|92806.1585|76963.9645|75775.0521|74161.1085|77212.3451|84177.09|87129.658|90050.6943|73030.4511|79004.104|79387.7331|86595.8029|84866.9741|86140.4417|89915.2292|91793.0939|88691.12|81312.91|64963.327|79080.8658|98414.615|102015.9783|112575.96|124462.1618|125346.373|118891.2|114172.8823|117609.3527|121967.35|116777.25|136392.9881|140318.75|137723.3982|137115.4727|134690.31|141180.1032|140466.8975|160400.52|164791.8276|176104.0431|159913.8979|150036.764||
2022-02-19 18:30:32|usa_0057|USB|market_cap|0||||||||||||||||491.7818|456.9794|429.1681|423.6507|423.6507|473.1884|495.1786|533.6805|588.6959|580.4397|566.7044|585.957|660.0505|788.7032|855.8139|766.3464|777.5248|863.1273|877.7827|904.2165|817.0537|819.7936|883.0642|1056.2404|1074.7781|1080.9276|1167.3769|1161.2224|1037.6881|1052.5451|1014.9703|1004.7155|953.1324|1007.5971|1075.6999|1115.9808|1109.1952|1027.5053|1075.1741|1153.377|1218.0331|1299.7231|959.4631|1000.3081|1039.9017|1005.9416|1012.7359|1253.6237|1191.7104|1284.6085|642.3068|622.9343|630.6945|580.2682|615.0698|615.0698|584.1196|614.853|606.871|653.045|639.1252|659.0029|1421.3136|1437.2705|1628.9258|1565.0407|1460.3686|1356.627|1404.5014|1212.8522|1212.8522|1228.8044|1276.4646|1308.3635|1404.1109|1187.5356|1203.6286|1027.08|1027.7939|979.6418|1075.6808|1139.9066|1509.1553|1396.8099|1348.2288|1396.4185|1316.1154|1493.8417|1461.6845|1477.709|1598.1935|1541.9571|1606.3162|1606.3162|1799.0742|1802.9257|2350.2165|2350.2165|2068.6588|2052.4844|2036.336|2036.6156|2149.7866|2246.7488|2338.1389|2289.4666|2500.4966|2455.8537|2374.4828|2358.2322|2351.4149|2367.7311|2220.7806|2360.3159|2278.3668|2196.418|8181.3594|8122.9445|8415.1133|9250.3698|9915.6688|9472.2794|9598.8983|9820.8326|10897.8153|10376.0693|9995.7808|9046.5514|9205.9111|9531.6488|10656.3736|12595.9627|12850.0487|13325.9758|12744.4743|13482.7217|14182.1127|14959.2154|15112.8833|15682.4642|15074.91|15645.8776|17173.2136|17769.2482|19435.1857|19475.5066|18709.3901|19596.435|20396.289|21054.1946|20778.7193|22943.1692|21543.3451|23989.6601|24778.793|7601.9028|7992.4122|8539.1245|8919.7101|9298.4394|9148.2533|18492.0061|19473.459|20598.5389|20938.1262|20482.186|21522.6628|24100.3553|24535.0305|22675.6082|75332.353|79661.7929|59096.931|60401.6338|61993.9464|62524.7158|60299.9876|57221.2911|54885.7282|57949.5193|63053.3316|55291.2877|19406.1267|17765.1679|17622.4761|17136.5401|21039.2728|19407.2211|13994.7108|13039.6915|10762.3359|12830.481|11914.0178|15249.9425|11200.2914|11163.9274|12654.8758|13237.0897|14181.711|14181.711|17113.3318|17337.379|17204.2351|17204.2351|39797.4537|41901.9463|42822.6615|46011.9276|46981.0068|42988.3973|34202.5921|36510.9802|40279.0625|40049.4732|40125.1058|43435.1876|44674.9984|44587.3448|44015.2417|40378.1218|40566.8926|35078.7915|39835.2896|41365.2363|40109.9954|39883.1715|39542.9367|35915.1321|41928.483|44862.5314|46492.7261|46575.1788|45397.5019|45592.8131|51767.5994|52699.4921|56465.2056|54360.9541|54860.9133|52567.2731|48596.5125|53259.0484|51883.8333|53320.4715|55438.8426|54067.3194|53524.7753|55323.8797|61783.1788|59277.9222|58686.1292|53099.507|51404.4499|53754.6162|53396.6238|54969.2641|53404.0908|51042.3666|53727.5117|54998.9539|54290.579|54286.65|56101.65|54387.475|56063.6791|54945.0376|54879.6087|56870.0608|56994.4641|59038.2319|59485.9756|59134.4037|63616.9462|70226.0908|70344.4494|68983.3257|59725.166|60125.0725|57290.9525|51706.7971|55850.2467|56161.0054|57256.1285|57135.2621|54902.1031|58724.8394|55386.4317|56242.2787|58987.7851|57769.3889|48568.1118|53324.2301|55501.7958|62237.4091|52303.9702|47338.5144|43881.9958|26037.9375|25116.0992|25642.6422|32044.6546|33768.2419|34263.04|39023.3995|43248.8632|41798.2524|44398.6926|46146.7887|43060.2524|47976.5051|47131.369|49587.9123|51315.2577|45928.785|42844.6304|45815.9582|39876.9446|41458.4515|46405.8522|45617.35|51806.7647|51892.5366|53391.8495|50930.61|49755.14|49322.2451|49106.75|50165.5|44584.6785|45024.3742|48836.0584|49465.8317|51622.3282|53926.4192|56052.1466|60399.0478|60936.0955|58928.254|60917.1536|63492.5132|63321.9362|65008.7523|62447.1076|60660.7556|59709.6421|61678.0369|63338.9205|63245.7202|61556.0924|64848.4555|66864.5655|68641.4109|66452.6842|67001.9948|68230.7511|71627.6782|73719.8394|72409.8519|74877.0792|78059.9837|74021.8129|76581.1743|78357.8745|75734.996|76185.4778|75078.2827|76227.8606|79090.8789|80274.7082|74845.6734|79526.4924|77732.8009|76010.0104|76435.5388|76684.5971|79614.9954|74578.5236|71914.9145|73966.6202|76771.3829|74467.2957|69912.3475|66867.4882|70302.1398|73939.3532|73924.5807|69317.1714|72479.6706|75564.2084|73120.1244|76077.5157|84337.943|87312.3767|89192.8329|93127.2925|87126.3868|86754.1964|85764.062|87170.4142|88288.8059|85729.4676|89643.7497|90243.1315|91520.9397|88915.5385|96209.56|89739.1677|83366.9604|82862.102|82106.5704|82155.8442|86355.6754|88147.625|86029.8664|84473.1759|88012.4193|73500.8958|81887.8318|82717.4084|77116.5005|84888.7618|79921.5275|83424.0645|90058.4959|83030.3088|86947.0426|89057.2116|93758.4078|90960.0618|81027.1679|70647.3748|51884.5972|54979.5522|53563.6404|55463.6339|55494.3945|54831.595|54004.1245|58673.9372|65093.1989|70216.1477|64579.5649|75128.7|82799.5954|88412.3834|90542.6228|84463.8701|82343.7484|85087.7168|88131.1352|89510.0376|82058.0247|83328.3186|86324.993|84707.9756||
2022-02-19 18:30:34|usa_0058|EBAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||764.3617|491.9321|1377.2416|3172.1158|3817.1396|4057.5428|7627.3963|8729.9551|8920.5649|8199.2956|8090.3177|4939.2778|7808.136|8157.4916|7063.7044|9077.4033|7527.5107|8869.5822|9999.3777|9997.1921|7563.5818|7442.0701|5914.4677|5521.9606|7526.0427|7188.8824|6476.4842|4171.8295|4639.3778|5340.8376|4435.2702|3958.1211|5857.0194|7284.0358|7696.6355|7227.3851|6336.0383|6086.0408|6164.7803|7660.8154|7700.5183|6413.4033|6777.3454|6220.993|6161.7626|6958.9594|7157.1318|6764.6845|6485.9361|6180.1789|8466.7944|8759.1563|9610.8666|9481.1662|10577.9349|11791.2054|12561.0176|13285.281|15364.6389|13763.2797|14138.9118|15637.5646|15635.8825|15467.3164|17516.8071|18454.1329|19220.9469|20438.601|22645.3125|24825.4596|23187.2895|21071.5892|24788.4688|26189.7694|28084.4983|32423.0034|29532.9359|22121.5319|23121.0732|21731.3774|18265.6527|21059.1569|20221.317|24394.1494|22889.8161|23018.0058|23622.6154|26608.4392|27262.3534|23598.2179|23048.7685|23366.0163|20617.6282|18107.1926|16558.3809|14982.0623|17084.912|16530.5163|19380.3304|18646.8943|17135.3016|18920.8293|18057.1956|19401.5233|19206.3607|17771.3366|18816.0671|20519.8042|19776.5956|22405.1465|18930.1562|19205.7619|16974.4469|15792.4301|14945.0845|17585.709|17291.4867|15352.9791|15480.3668|13925.3154|13268.4616|11412.8466|6610.4809|7411.2625|7841.212|6771.7116|5837.098|7089.8332|8756.0294|9546.616|8698.6564|11736.4394|11595.2319|13843.9155|12929.6946|12363.7484|12836.0523|12688.5743|12853.4667|14874.0232|12382.1845|11980.6297|10938.262|11652.6217|13270.734|13644.2188|16971.7523|16543.7557|15691.6809|17420.995|17858.1601|16750.5551|18195.8208|16696.3454|17851.3651|17492.7333|16348.2481|17789.9319|16940.8985|16810.5|16330.253|17440.6195|20426.7606|19430.3194|22042.3147|22248.826|22187.7771|23739.6589|26508.4723|25863.8172|26070.4233|28178.1185|28744.8371|31217.9781|29957.4725|30364.0087|30221.8574|28430.2848|29676.1302|29257.9158|27416.3567|30482.1615|28785.3623|28289.5326|28793.8525|28830.2229|31546.9795|29883.4633|27512.5948|25736.385|26209.4931|27822.9742|28669.2604|26452.7529|28335.1394|28967.8298|28343.8069|27628.5497|29668.2251|29002.49|29808.3048|30887.1309|31772.7675|34609.8603|32258.6801|29617.86|34987.0546|34560.8225|30926.08|27452.0441|28583.6011|27912.06|27757.5255|27895.394|26896.32|34762.4889|36026.9899|35140.82|31335.477|31536.7037|32436.08|36557.2426|35720.2198|36641.22|36496.4374|38390.5289|37219.84|38424.3264|40960.9742|40187.19|38659.5764|38471.5536|40357.38|42952.6625|43347.3736|39582.9943|37999.7789|39709.4211|36622.67|32872.8377|34080.0882|30238.2|28730.7636|27979.7584|26507.55|31389.55|34170.7867|31642.12|32577.6942|32690.9928|33511.6|34037.0269|33860.8865|31572.45|28587.272|28359.485|28620.1217|30362.5217|27058.7864|24366.76|29603.8536|34958.2653|40185|39424.3024|37548.621|39679.51|32081.8138|34391.0978|35588.52|39009.9577|38778.6061|43469.4358|41168.6385|44827.0133|45622.22|44954.61|46407.4836|47266.11|47307.1072|41973.5548|39719.9411|36546.1018||
2022-02-19 18:30:36|usa_0059|SBUX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248.8288|303.9397|356.2277|375.8461|376.6512|419.2|455.2512|507.2306|498.9679|487.4591|508.0983|548.767|636.8247|657.0584|660.4572|663.856|717.5766|731.2222|611.648|601.9423|643.477|629.6173|749.6971|837.0391|851.6194|709.7672|824.4752|835.2578|644.5728|780.5138|756.8759|900.0164|895.522|847.2065|849.9088|874.0207|1193.2472|1309.5662|1338.2755|1417.7765|1277.226|1494.5315|1587.6634|1219.3679|1183.7659|1370.677|1775.9263|2070.426|1954.4113|2079.279|2209.5345|2470.048|2725.1374|2608.7614|2605.8584|2310.2754|2768.432|2612.464|2367.5767|2250.1762|2524.1108|2811.9163|3116.7037|3224.855|2969.6534|2579.2992|3353.4981|3083.1148|3315.2937|3482.6772|3844.444|4038.826|4238.6072|5014.0054|3697.6205|2912.2594|3125.9516|4190.3428|4460.3639|4701.216|4537.3519|4949.838|5841.664|7062.4812|6446.3668|4835.8883|4119.0396|4130.4189|4259.1735|5309.6937|4944.2954|4386.5538|5810.4612|6137.3502|7067.1121|6217.1951|6957.3328|7156.3025|7354.7652|7284.292|7539.264|8433.155|8656.6284|8185.7978|9066.1947|8190.3482|7681.466|7137.5609|7306.7602|8390.4965|7066.0842|5913.6481|5624.6519|7312.0475|7266.4422|8359.7656|8562.6354|8973.4981|8998.217|9107.2969|9234.6987|8854.0124|7449.233|7759.0502|8339.1503|8478.9126|7993.6269|8240.9108|8671.5799|9058.3738|9915.861|9036.9336|9529.0052|10698.4287|10298.9998|11243.7225|11952.5051|12594.2239|12464.3053|13382.6349|14447.2267|14811.6755|15299.7076|15119.38|17086.1287|18084.8288|18260.0617|18271.2305|19091.377|21785.7887|22759.433|24611.4115|21892.4748|21012.7491|19079.2906|20230.0283|21637.1652|20248.3516|20298.9919|18427.9298|19623.4945|22639.542|24404.6588|23680.536|26465.7484|27671.8598|28901.6524|29578.6141|27069.4534|28860.2289|25586.9441|24980.4421|28312.0487|28243.9545|27888.3516|26697.37|25036.8864|22018.0416|22764.0634|22252.9276|20852.8599|19657.3721|20090.2224|20508.1468|19431.6691|17275.876|16521.648|13176.836|13984.472|12609.489|12611.882|11588.902|12911.469|10962.835|10310.198|11542.142|8311.15|7347.645|6797.691|7507.612|7221.118|6302.868|8735.133|9699.162|11185.68|9599.097|13783.77|13680.576|14999.151|15905.489|15736.0263|17609.935|16689.33|17343.522|18418.904|19894.17|19260.835|17478.8532|18295.272|19079.778|20154.164|22404.242|24373.6247|24321.024|24058.5|24162.94|26784.576|27158.008|26933.128|30409.47|28806.921|28493.559|30642.062|32888.504|32807.6672|34081.491|37007.008|39432.956|43033.562|41103.115|39752.985|39464.012|35286.8|38554.8|35479.355|38746.3764|38165.3383|41189.5|41833.419|43897.7405|43251.74|46726.367|46673.958|50549.03|53988.09|56648.046|56685.832|61107.116|59911.2|58379.105|56458.171|56261.637|52952.902|52379.824|56249.216|59374.06|57556.944|57181.344|55822.76|58048.775|60976.3123|61112.576|68666.684|69948.842|72303.17|74694.89|78311.095|80957.894|86365.598|83545.618|89907.954|91077.632|91985.6773|86551.056|89713.2795|88745.124|87137.75|84217.101|81008.97|83247.528|83200.218|79167.068|77289.66|79772.51|83598.176|80656.02|82459.692|79093.098|83792.876|88305.138|92910.096|83763.858|80035.377|78389.331|79654.224|82903.956|84343.584|82640.196|78699.544|82691.448|82142.208|78715.2|78894.6|66415.843|69721.488|74052.099|71817.226|89961.352|81222.082|79036.581|84701.596|88109.06|92746.5|94982.304|99899.776|105918.635|114325.47|108304.56|102302.056|96570.37|101943.92|104330.835|104787.936|82065.104|83822.856|88638.921|96232.871|86790.825|87826.97|100592.45|105784.728|110233.904|118790.177|121769.568|119672.545|126206.56|135882.544|133795.965|131404.016|136445.67|139063.054|136527.989|130803|131511|134577.772|120116.2192|109186.476||
2022-02-19 18:30:38|usa_0060|AXP|market_cap|0||||||||||||||||5147.8524|4265.9907|4717.1841|4223.5679|5424.3126|5714.2256|6128.1938|5859.0501|6273.7976|7149.2415|7128.4152|6899.0577|7351.0576|7841.0921|8096.8317|7542.823|7031.3971|7074.1145|7755.8625|8331.1946|9051.8277|9606.8591|11229.4413|11741.7406|10268.7517|10674.3592|10646.6746|10220.7751|11221.5932|9484.1403|9884.7009|9695.0165|9374.3163|11257.3977|12250.6982|12312.7629|11278.1407|11174.7219|11340.173|12209.3751|12292.0845|11775.394|7918.5902|7344.1822|7402.3282|8494.4749|8413.576|7930.4779|7808.4388|8215.2254|8805.967|9006.071|9166.2102|8980.695|8699.9844|8659.9557|8539.6153|9855.7832|9455.111|10159.3459|10440.4668|10400.3423|10682.2387|11967.308|11927.0528|11605.7538|11691.4492|11410.1797|11209.2965|9561.1882|9360.2286|8275.6624|8681.8787|9362.1903|9842.2336|9798.2521|8116.1148|7106.8863|6728.4768|7307.7495|7366.9007|8125.9502|8572.3934|10313.7315|9013.6096|9238.9847|8112.2488|9169.8039|9576.2723|9269.115|6872.6838|6872.6838|7443.514|7488.9015|7625.0625|8346.8063|8209.9742|8301.2322|8514.3748|8422.7866|7644.668|8036.6983|7853.0032|8404.0125|9181.5404|8581.7087|9043.0522|10055.7647|10380.2205|10658.3358|12019.6752|12159.3644|12112.7766|13458.1048|12098.2681|11769.9478|11630.0086|12289.1995|11018.0149|10567.3398|11281.3057|11986.3166|11161.9957|11486.9697|12191.3155|13511.5587|13734.0661|13177.8136|13121.428|13685.8278|14608.7357|15134.3379|15079.3532|15404.8223|15039.8151|16426.4824|17226.4558|18933.1007|17295.4992|18093.7728|17614.8013|19452.4957|19399.6165|20732.5393|20339.8805|19186.5677|18714.7681|18252.0636|18252.0636|19508.1947|19824.5646|22038.9877|23386.2462|25817.9751|27059.7208|24680.5114|27153.7139|28647.9703|31426.7889|35151.8303|32633.4912|33383.4157|31803.4731|32160.2084|36437.3556|34166.3974|36743.5888|37172.3989|41291.4307|41569.4034|45283.9551|44134.362|31188.9793|30733.2219|34989.3495|39616.6556|40463.8608|40686.4623|42937.2043|46340.7163|51541.721|47795.0238|51912.6611|51814.2859|54075.6328|52746.7511|60338.0354|59284.9996|65035.7227|64473.3822|52493.1135|57914.0702|58351.5244|62927.8311|60821.4895|66089.627|68931.4091|70825.9301|69851.5455|63957.8216|63957.8216|54669.5214|50932.03|48199.0783|49152.1678|48781.5582|44936.4782|46726.373|42196.2441|33668.9412|34371.5097|38435.8273|41582.0066|41038.2611|42467.4743|48078.7475|47741.6575|49495.0974|42281.8093|41016.838|41947.4532|36163.698|41843.2165|44788.4631|40381.3432|40586.9629|38359.4206|37755.9904|42982.0992|47296.2043|47065.4241|49762.8038|50754.2289|50684.4979|52840.6761|51467.0209|54207.9672|58265.4162|60041.2524|58140.7496|54853.7001|56712.1105|56983.5125|55765.8387|55510.5909|56531.9996|58300.6836|61210.0513|61629.8779|58328.0827|59155.344|55983.4618|57474.3891|58728.5735|57777.5322|59741.9746|60002.6674|62296.92|61798.8715|63847.6587|63897.3262|65090.45|66685.1908|64794.15|66392.6614|67071.2706|64715.52|63245.4867|63828.6183|68129.2142|69647.9734|70744.3175|73093.6264|69805.78|67808.3474|67247.9478|72113.2478|77236.1767|72719.4412|69246.0528|69340.6835|70227.8468|71276.5086|68972.7396|60239.16|56892.54|48983.4|50627.76|55626.9442|53692.3962|43659.53|43036.2561|46004.2738|41098.8|31897.0382|27037.0895|21516.0022|19404.9982|14122.9257|15961.4824|29447.5126|29015.4912|27632.36|33690.0785|40218.7947|40307.1|41430.6619|49742.956|48299.84|44890.72|45620.5481|49388.22|55402.1343|47894.2561|47719.4|53711.3792|47972.0585|50604.12|49908.0679|52026.693|51375.24|51925.86|52388.9645|54330.4|59001.7281|62031.1567|61678.1|59735.9406|59341.9985|52488.1|58794.2391|55797.6145|54787.1248|58362.96|61694.9738|67597.5082|69296.4778|64255.4784|66994.6516|65422.8722|66091.725|64459.2708|62633.9057|62555.5714|63515.4|64985.05|68654.0596|74339.9891|75157.8666|83177.9284|82134.2217|79587.7604|77581.0743|80881.92|87629.9514|91915.0346|96536.72|90461.28|96991.2253|95341.77|92553.8526|96862.3758|99234.02|92097.9312|93720.1107|90603.9|93069.1512|95624.8021|95179.92|82545.87|83154.5127|79369.92|78673.377|80979.2332|77875.44|76157.6078|76818.4548|73018.05|72105.8546|70511.3763|67393.95|51841.5|53581.6489|58391.4|62226.0957|62539.9367|56203|59546.9168|60581.5514|58724.68|60791.2637|65934.999|67802.12|69047.52|72155.7402|70803.45|70832.0016|68767.3716|74552.4|75341.5813|76110.6436|79964.7946|82911.0066|84811.9185|86200.7126|85359.253|83885.7858|80234.2976|84960.7672|84573.6043|84315.4956|85692.1239|91254.5347|91693.6724|87758.3147|95907.9723|80736.04|86986.9|90864.5437|91675.1236|97896.487|95792.0842|103082.3369|103186.5181|99867.8233|97107.88|95966.7994|98290.6885|100836.9|104940.2457|88827.9142|68916.05|73453.6494|76528.6405|76636|75137.6339|81796.3161|80701.25|73466.6305|95488.9052|97332.55|93589.3|108963.9681|113635.838|123186.4997|128632.8934|131853.54|135474.6765|131844.1173|130338.34|134602.3069|117964.8483|124499.6|136843.02|150640.8449||
2022-02-19 18:30:41|usa_0061|TWX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:30:41|usa_0062|LLY|market_cap|0||||||||||||||||4514.9119|4215.034|4405.8442|3924.342|4215.034|4106.0826|4405.8442|4605.724|4722.168|5106.81|5527.1689|5562.8856|5492.7574|6138.9574|6210.7574|6094.0394|6219.7181|6044.5029|6551.0905|7249.8705|7777.125|7602.6955|8369.94|10392.6755|9398.773|10567.105|11282.0095|10497.3555|10880.922|9119.775|10462.425|10479.9461|10324.9636|12028.344|13123.4378|12723.624|12654.096|12236.928|13053.9098|13349.376|13662.3076|13414.322|10731.413|9337.723|10870.782|10661.7285|10957.9712|11706.996|11149.52|11132.1267|11564.7577|11564.7577|11512.9479|12088.648|12311.9583|12105.9018|11745.2205|12872.2613|12820.8135|14166.4294|14872.14|15250.8827|15119.1175|17685.2063|17130.3762|17303.815|17279.1293|18634.978|19052.179|17600.3146|16833.5706|18018.5386|18402.0469|21776.2708|23132.9939|22673.304|20460.4974|19473.168|17976.7129|19677.6062|19567.8585|20836.764|21103.902|20903.5485|22445.0002|23249.2185|21019.3979|22327.6012|24556.644|23313.9555|22473.541|21486.843|24434.0205|23080.6965|21910.2045|20769.417|20111.2312|19306.782|19128.717|20664.8617|19055.5672|18324.0697|18031.4707|18287.4375|17780.6745|16536.759|15073.329|14270.8312|14490.3825|14929.485|14412.2245|13644.1176|14046.432|14675|15885.745|16839.62|17382.0293|17528.4038|16211.0333|14598.1207|14415.1302|16756.6742|16613.3016|14203.4684|16649.757|16911.4216|18116.71|18300.2136|19176.8297|19231.5759|19581.4669|21387.1611|21861.5345|21824.9767|22922.8635|22849.8608|23908.4006|26244.4886|26645.7931|27438.6175|31023.5625|31530.6092|33493.5847|35910.6475|32667.9224|35499.6028|35913.995|30627.52|31311.17|35591.4225|38902.2525|42213.0825|40632.4905|48164.7039|48451.9146|45680.7452|48804.8084|51720.6006|60804.4222|62855.572|58197.0285|66801.5627|74185.4406|69956.1772|77320.0942|74960.235|73134.7|66030.2156|77035.2516|68037.4234|72755.424|74063.232|72135.936|86120.2562|89006.9688|98629.3438|97442.9944|102719.4434|104275.2059|93437.5295|81052.5845|78644.4008|78272.7311|71715.8531|81551.1701|69793.344|75109.6339|78244.8818|72500.827|72909.6663|64939.3678|71149.239|87313.1038|85972.02|112808.5129|117326.532|82453.3029|91630.4685|100750.1406|105611.511|104906.9645|88773.4796|89434.8601|86283.3674|95530.0295|95192.8647|83167.3198|89111.5524|87256.9351|90707.6474|86001.8967|92938.2588|88227.8069|83173.1848|85121.4439|85649.7296|74254.731|72747.7175|63406.008|65633.538|65217.8515|62167.495|62347.2348|76726.4169|71275.1368|67615.9723|63498.5432|64209.168|71703.0464|67152.7904|77423.2391|73909.6006|74684.1696|66700.5154|74807.8845|77255.8158|79031.6144|76458.283|83469.7125|75562.58|83896.605|82973.925|78878.5235|72061.6238|71734.7744|67890.8306|62138.303|60350.3132|64237.7142|61396.5395|63432.3648|59034.1505|66251.9536|66059.3277|63164.7835|63856.4101|62382.4518|60681.7306|56592.7181|57399.7241|64321.7898|63988.3569|62849.6322|62496.2277|59806.5166|58359.9493|62477.1417|64172.7399|63223.2049|64432.7316|63380.2719|60641.8277|58955.7609|61245.91|59638.8586|60908.9769|67055.9744|66477.6124|63370.334|61353.3621|65051.1243|64574.7255|61423.0381|60061.8628|60560.9924|58292.3656|56871.9897|58656.5248|54733.9621|54733.9621|52481.6212|53561.7239|53038.7268|50060.0538|38451.7606|38826.9552|45785.1094|41862.6205|33758.0871|38388.6212|37825.5903|39721.4658|39801.8969|40089.3601|38446.2594|37952.1801|39078.2518|42203.5928|41031.997|40445.9898|39599.013|41766.9264|40325.3233|37811.477|38630.2068|41051.7947|38733.9827|42124.2152|40590.6442|38814.8035|40376.2416|40065.1233|40008.8955|40715.071|42845.2335|44547.0031|43447.22|44339.4772|43424.9031|42799.7512|43022.4396|43821.2955|48116.5929|46010.6143|45534.3628|46723.7798|48029.5893|47519.0065|49793.4205|51093.5348|52114.7092|55015.773|56432.8051|56908.5906|56545.0348|61555.2092|62006.949|64154.4477|62388.9759|59888.0093|55336.7009|59835.7336|57909.1829|56703.6805|56129.6831|56580.3429|56956.545|60318.098|66748.7327|65908.9147|66159.5541|67010.3369|69596.2687|68222.8448|71016.1155|72457.4433|73853.7986|75846.838|76622.1567|79965.144|77959.2209|80714.5133|79757.0929|87558.5728|92652.2844|93682.7577|91288.3102|92773.7544|90385.8001|90906.5961|93129.7974|87426.6197|79523.4456|79534.4905|83372.8086|82820.8901|86927.1637|91497.5794|85823.8244|88594.4713|81515.5351|74097.0032|81195.3901|84800.4012|91368.7779|92803.1386|90544.0767|87796.6389|90808.89|91007.7425|89499.3877|94178.5905|90223.6997|93196.6554|92998.4584|89595.6516|84382.9272|84542.2299|87995.8425|92305.0012|92619.776|106120.7444|113466.8216|115249.6415|115746.0366|125677.9977|122389.9851|126768.6105|130813.5815|125973.3696|113626.0485|112558.1345|107558.3554|105183.9254|109064.966|107421.2141|109406.9047|112671.3494|125847.6422|133708.9306|120628.4869|132745.1909|147905.4899|146289.0887|157032.5879|143747.9364|141930.6427|141579.7978|124795.6355|139326.11|161510.6556|198942.0223|196487.9119|179250.4272|175281.0724|191555.7334|219553.094|232927.4492|247075.2807|221019.8885|243701.4798|237273.1789|266927.5433|234738.209|229878.7196||
2022-02-19 18:30:43|usa_0063|ABT|market_cap|0||||||||||||||||2225.9148|2131.4628|2354.0372|2357.6211|2560.8817|2255.9899|2059.4933|2235.6997|2246.6098|2542.6105|2576.1875|2851.9563|2743.1493|2911.308|3086.0949|2983.272|3110.9002|3048.7885|3129.4156|3344.3067|3659.7926|3679.831|3780.2009|4616.5526|4616.5526|4951.0608|5647.1438|5279.426|5213.7821|4399.5079|4517.6816|4951.1277|4672.8118|5568.9161|6170.6327|6151.919|6100.8656|6139.1757|6388.2476|6452.2364|6426.6742|6008.6134|5066.6259|4391.9495|4896.1145|4946.8514|5276.5981|4744.7777|4618.2914|4694.1665|4546.3479|4559.0363|4710.5826|4861.9306|4836.6996|4635.1705|4849.3547|4930.8404|5144.7391|6252.0037|6309.0977|6765.8636|5836.5057|6616.4227|6364.8506|6415.164|6531.3856|6931.7746|6806.6143|6436.0024|6349.4233|6510.3035|6555.8379|7353.8089|8151.7782|8472.5844|7790.8815|7620.4945|7899.3835|8405.1755|8642.7455|8354.6549|8906.8677|9218.9284|9703.914|9847.6746|9919.5164|10296.4139|10368.0438|10264.2006|11216.7909|10978.6429|13108.7783|12157.1458|12109.5638|11585.6072|12535.2487|12653.9904|11261.3449|11497.9282|11545.2435|10610.0755|10891.7581|11549.0201|11365.52|10289.7702|9775.2822|9599.1383|10391.3004|10111.7131|9506.8729|9274.9976|9645.9974|10112.8507|10482.2698|10805.5111|10887.0441|10841.1068|10152.0539|9731.0919|10370.6948|10918.9252|10541.0554|10223.0067|10904.54|11344.3599|11208.7688|11525.5084|11796.6875|12695.7307|12740.2318|12787.7793|14084.4424|14308.0053|14410.9087|14232.9963|13788.2145|15167.0369|14092.4126|14402.6241|14757.1501|14951.7725|14687.917|14336.1107|14275.0071|15153.4689|15285.2378|15473.6605|15823.3476|16910.0954|17425.1235|19098.9647|17807.9068|18889.6029|19496.1489|19649.5805|21356.3378|22056.5454|22885.654|22562.4106|20666.0479|21916.882|21081.3414|22281.0923|22420.3304|24215.667|25595.6659|25729.6177|24982.284|25345.2745|27853.3416|28321.8239|26234.9528|29523.2345|31902.0862|32624.2375|33247.0448|31508.3601|31486.8199|31831.3165|32936.2759|30726.3585|30380.1773|29231.3461|29529.1921|25031.8566|27500.9856|25883.2817|25141.5283|22598.2837|22684.8664|24569.2372|26610.8136|28214.3968|30608.1166|28873.9445|30347.9902|32992.6006|36559.4975|38117.0616|33530.9|31050.8275|33909.4961|32663.5877|32150.0662|36031.9192|33279.9623|37209.5858|34508.6102|36001.4383|36810.9011|38214.412|38786.7839|39746.7549|39395.5735|36643.8049|37681.366|33181.2531|26296.6345|28953.415|27988.5332|28252.2075|29280.1967|30615.883|27981.9263|26672.7376|24923.4765|26274.6449|28384.4405|31122.9844|30602.2669|27448.3311|28182.6169|29771.2042|29820.1825|30925.6703|32629.1801|30164.4871|29950.5173|28689.0381|30736.4983|30753.5144|30445.4465|29393.3378|31141.2509|31565.4265|31766.6229|31267.3587|34820.942|33580.9127|34304.4463|34590.0609|36474.6344|35792.0326|36451.0109|34680.8936|33565.2739|31470.1827|31952.6271|27989.1643|29265.7865|31766.656|32524.9339|31013.8995|31211.0685|31181.8582|31879.557|34920.5789|35600.4225|35498.0808|34890.9322|34266.6985|35772.2019|39130.9305|40327.0084|41198.2246|41730.1265|41531.1305|39467.4721|37483.1201|38385.2581|39649.7306|40384.4776|42521.2603|41640.311|41550.407|39605.2736|40724.1972|38951.9745|41610.307|39070.09|41555.765|42359.7372|42746.853|40942.8439|38893.8446|39621.3877|41158.1368|35004.3476|35270.5413|30944.9085|33320.0988|34794.4425|33278.1034|33455.6267|36611.4108|37425.4917|40326.5775|40070.9605|39291.6585|40324.5246|38907.0602|37784.4562|35125.6591|34559.9635|36259.1501|36451.2319|38638.3573|37957.8968|34400.2677|35462.5252|33439.92|35616.9219|36477.6465|38701.2581|38857.4309|39190.3375|38222.1235|39108.4117|38117.8937|40152.7362|40659.5837|41911.7943|40738.7107|42589.4455|46110.352|46720.369|46517.1057|48534.6798|49791.1338|49212.9536|51480.6236|49538.1257|49159.9715|49412.7594|53214.5368|53073.1758|55476.3116|57553.2847|57163.5685|54373.2007|56927.6134|51798.9996|51317.9001|56513.0837|59048.8281|59338.6078|56568.9572|61383.3365|57839.6516|58185.0975|60092.5594|61501.2891|63335.8019|63516.2458|62625.8311|65637.4123|67022.7396|67891.7537|67499.6645|71480.2784|68974.1257|69108.1139|72353.6048|73150.8688|75550.4796|67502.0955|59996.9744|66829.0515|67008.0579|66137.3896|55740.374|57073.3912|61454.6282|57150.0128|58222.4938|57785.5192|65782.2942|61769.2067|62263.9688|57773.4248|56050.8227|56551.4079|72178.4598|77898.1318|77063.434|75727.2744|79232.5241|84457.1188|85447.4615|88505.3617|92709.9745|94392.776|98117.6615|99336.0819|108552.1152|105356.3242|104640.3273|101912.8068|107873.6453|106926.9239|114978.0869|117258.702|128696.8638|121081.597|130056.4586|126983.9512|128187.2025|136337.2247|140412.2358|140358.2642|134307.1224|148367.6473|153940.331|150794.3632|147966.6884|147860.5811|151114.5396|153091.028|153665.569|135837.2594|139579.5826|162892.9637|167898.7959|161879.5579|178186.1392|193819.9191|192886.1129|186292.9278|191804.9724|193932.0055|218906.3528|212193.7915|212934.1208|213360.5576|207266.0647|205522.7096|214475.437|224030.9222|208887.7433|227914.5114|222397.456|250141.879|225385.861|206518.2387||
2022-02-19 18:30:45|usa_0064|NKE|market_cap|0||||||||||||||428.6463|428.6463|372.71|363.4072|372.71|312.1819|382.0725|335.439|256.2456|256.2456|298.3835|350.5187|341.2452|327.1862|369.2436|416.0272|401.9682|420.6936|467.4174|500.142|504.8084|495.4756|528.2002|630.9806|615.0662|680.8095|605.6915|657.3125|736.5842|528.808|552.4382|401.3502|552.4382|528.808|444.8819|468.5677|567.915|686.3743|634.2706|638.9963|640.2113|810.9627|814.4073|904.3448|634.4717|593.3978|740.5624|674.0892|749.2323|784.4883|885.8564|899.7923|1057.4652|946.1562|894.6563|1040.0802|1128.192|1053.2887|983.6832|1122.8943|1113.57|1248.1486|1359.5056|1417.362|1519.9492|1729.7784|1941.8648|2477.3543|2291.0893|2187.13|1974.022|1872.0647|2124.7917|2536.6427|2574.0837|2928.0013|2862.7132|3207.714|2458.5725|2345.9675|2064.425|2561.8429|3021.6378|3584.6703|3607.584|3466.7078|3570.005|2993.0461|2720.1132|3284.8332|3755.4031|4078.6887|4163.4491|4436.5996|5459.768|5554.0944|5506.901|5085.5475|4727.0429|4377.898|4691.1041|5417.8727|5472.4336|6011.154|5888.2996|6531.0528|6284.926|6180.8537|5461.4947|5810.9024|5175.7691|5498.0375|4181.387|4266.7053|4074.7969|3403.53|3658.8099|3581.1607|3459.6224|3740.1|3833.2556|3925.816|3972.1554|4318.8|4373.7293|4501.8|4716.7709|4341.2768|4460.3845|4680.1945|5467.9936|5202.17|5189.1597|5414.7|5532.0179|5635.2249|6001.38|6464.458|6621.2049|7943.6589|8095.5619|8307.92|9973.0839|9990.99|9320.545|11650.6812|12546.8875|14416.762|14757.8797|14793.0436|15529.9984|17533.0957|16957.0597|16381.0237|17229.8088|19572.7744|20752.4688|17865.1688|16241.0625|16529.7925|16886.1362|18063.5031|15472.6506|15404.238|13660.362|14150.8283|11408.1302|11644.2846|12752.4004|12731.9197|13738.9642|13235.442|13973.3136|12781.6961|9931.0324|10539.4176|12507.7324|11303.04|11461.9879|12927.852|15153.138|16227.4949|17493.3449|17141.7199|17873.1176|14727.5843|12954.625|15930.6875|15685.6|12696.238|13679.5054|12558.2355|7776.2884|10835.5301|11878.0664|11559.1|10733.4489|11801.8912|10685.7298|10820.7785|10787.0185|11494.0273|15050.0963|14836.3961|10590.2736|10997.0703|11338.7795|11039.46|11278.514|12802.381|13431.1788|12574.2695|13259.2597|14143.2707|15073.8047|16054.9701|15800.101|16108.8016|14315.6539|14304.9761|14276.265|13153.4579|11522.9522|11454.799|12518.5726|11879.2474|11760.3105|11778.8224|12240.9833|13574.1074|14131.1157|14780.5188|14099.964|13645.5499|15027.5113|15960.3304|16768.5813|17647.6853|18013.4271|18329.1752|19273.7881|20557.1359|18995.4842|18767.6075|19929.825|19149.2673|19767.1749|20683.2211|21342.0394|22355.6022|23947.9041|22875.8069|22826.8889|21871.2837|20164.8458|21462.42|22611.26|21926.556|20548.7075|21270.0346|21887.1989|22115.554|22501.8632|20987.7385|22442.8288|22008.3514|21165.2582|20559.36|20736|20176.4578|20247.0398|21966.8849|23034.8937|24934.9894|24955.149|24899.7099|26405.4036|26857.8366|27226.8602|28494.6687|29267.9161|28344.0361|28096.758|29253.742|33046.5787|32644.8334|31943.703|30496.689|30419.06|34360.4|32913.0364|33686.5912|29274.471|28777.3982|29723.894|32461.3418|27963.3352|25838.0635|24687.7536|21904.3304|20103.5766|22711.1059|25413.771|27632.0876|25139.19|27523.112|26975.4188|31509.471|30282.2087|31630.7846|32205.9784|31075.0889|32951.7805|35698.9904|36869.5288|35155.0058|32694.2|37166.6032|33451.0838|38296.7122|38917.9466|41212.7528|40873.0215|39466.247|42211.7894|35891.6372|39030.3775|39522.6|42110.64|42097.5258|40176.8864|39648.3041|44674.472|44138.3173|44225.5109|47722.4331|49467.0746|49705.4259|51277.6282|49546.44|40203.24|42369.2079|43865.7841|42761.9307|41171.4806|43656.9907|46218.7263|48413.2201|48666.2484|52732.1946|56833.8854|55124.04|56929.92|56020.9762|55931.9409|64576.96|67392.6944|70399.3906|69832.32|64507.5385|68982.3|65070.66|64060.2255|67537.6551|67468.5|66971.7862|68204.7686|77068.8|80094.4406|85539.174|83073.6|79698.3266|83905.7071|86283.8|84977.4478|87410.5334|92573.14|98557.3502|95434.5|105016.38|111662.9471|112900.98|106687.5|105612.2323|103779.15|103576.95|99297.5029|92880.04|92846.4|93124.177|96143.52|87820.2|83571.4882|82915.92|84174.48|87521.8386|94428.32|91997.2226|91468.9773|87062.57|96937|96924.3039|86449.97|84878.45|89717.2023|98122.08|101581.2|110989.8877|108036.2326|107085.2945|110228.2254|114951.8|127567.68|123098.6466|130615.8|134620.08|119171.6543|118464.24|116918.78|128862.5393|134853.29|132462.33|138046.7674|120955.52|131633.6|134799.4091|132402.0698|146614.032|139792.2335|145942.7795|157942.29|149975.0006|139197.9809|128660.7|135567.9251|153295.3207|152761.9|152260.7165|175107.85|197076.0188|188504.7661|212152.5|223026.0403|210603.2991|212479.3222|209961.8279|209535.2368|215602.3105|243785.22|264967.519|260783.42|229872.6146|264789.573|280965.9699|263554.4877|234142.3951|226046.1631||
2022-02-19 18:30:47|usa_0065|UPS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75989.424|75989.424|60708.942|64548.296|69554.2653|70038.5043|70612.0028|67942.507|75466.0279|67259.7008|64550.2471|68096.964|68239.8122|63968.3235|67874.6244|64900.9402|61420.9374|64840.0849|65529.7113|66016.4097|62958.7455|56700.018|56612.1069|59220.9749|62664.5732|63945.5473|63469.8333|66102.3255|66677|66574.2609|69972.2268|67927.9046|69973.2|69831.2203|71583|69250.5955|70903.1412|71808|67374.9034|63868.4864|64364.88|70217.7091|71613.061|72725.48|70299.8|71190.3432|75892.4|81170.3663|82215.9125|82958.92|80163.3736|78435.9094|78907.5|78732.3355|82451.9734|82982.1398|81448.0465|83203.9868|86228.5642|92174.0245|96264.9194|94493.92|84708.98|86650.2601|81077.4|79790.1111|81338.4603|76432.28|81422.78|75769.9181|76544.92|82424.1047|85149.8717|82878.35|83284.24|85294.7829|88421.76|90135.1463|86816.0904|89232.54|73606.5292|78903.5184|79164.54|80440.6145|83779.3347|80217.9|80271.4|74897.247|74630.8659|75086.2551|75848.7671|77421.9093|80392.811|78083.2761|80399.9214|75723.6745|77940.9511|70798.41|76804.98|72002.0293|72733.14|71756.0315|70020.5748|58421.1|63080.7714|65540.6896|54790.2|53122.9539|54247.5125|55153.1305|44783.307|38314.4356|52340.1668|53851.5269|52299.2656|49271.74|53422.2408|53800.1345|55312.05|53809.9931|57463.5129|62150.4|57180.36|59871.3282|63706.24|68283.4085|60587.4108|60870.9|66584.6446|66455.8541|67133.32|67544.2264|71796.6447|71104.25|73799.77|71828.2717|73111.9|74054.8243|68255.8848|71858.25|62868.5813|63113.7786|61881.96|66198.218|68562.44|71444.97|74430.27|72576.5041|77218.68|75291.6747|73104.0231|75279.64|72927.7833|70637.1091|68563.04|67066.0965|70053.0057|73381|77143.6314|80499.7751|78746.85|80099.0291|80750.6246|84645.12|82455.6861|81207.7791|84799.12|93800.4941|93642.6746|94256.76|87436.3418|90315.816|90539.88|89809.7468|92354.5547|93310.26|86828.4506|89952.6306|88203.12|97574.3429|99574.893|99188|91106.35|90813.444|87252.84|91413.4426|89656.0118|87592.96|92692.7766|87763.7398|90374.13|93030.5279|92941.4864|82398|86411.58|88987.4828|91865.28|92133.0007|91559.2657|96944.91|96279.904|96148.1942|94737.96|93234.5136|104858.2849|98923.6168|91777.0107|91832.5562|92554.84|92781.2307|95323.7765|95210.55|96893.1819|98651.0973|103190.02|98297.7008|101822.1822|110905.49|96817.89|94607.6767|90914.1718|96896.8381|101972.1816|93318.6|103249.9674|106975.26|100494.41|93999.3463|88998.6498|84015.36|93610.1198|93671.9778|98341|90052.2509|86419.8622|87250.932|99103.144|102589.4864|98890.6477|105529.3486|100185.1131|100209.01|91437.5249|79830.7712|80070.224|79052.9633|86622.873|98724.57|125595.234|136430.5965|144782.54|140991.9578|145564.6232|139944.156|141717.4428|139644.04|149527.72|184727.0177|185675.8983|184164.059|166029.3728|170341.0322|156079.329|181772.3997|177079.0318|183623.6726|201736.596||
2022-02-19 18:30:49|usa_0067|COST|market_cap|0||||||||||||||622.1366|559.6454|670.4341|710.2123|886.3365|897.7043|960.3531|971.6376|980.1067|914.7424|948.8369|1227.2352|1293.2422|1315.9306|1281.9115|1349.9679|1486.0986|1296.0759|1293.2422|1197.9471|1263.3929|1456.8802|1607.5451|1601.8061|1699.4048|2078.3399|2101.2957|2468.7345|2112.7735|1848.6906|1676.449|1678.828|1764.5921|1764.5921|1534.3838|1821.3479|2073.1828|2248.861|1897.4858|2026.3315|2201.2018|2342.2255|2459.2929|2274.8607|1524.7616|1328.0182|1610.8418|1752.2559|1967.4343|1844.4795|1869.0626|1783.0021|1881.3738|1733.8162|1823.9891|1916.734|1978.559|1945.4471|1858.7031|1858.7031|1833.9106|1796.7516|2019.7849|2205.6592|1982.6061|2168.4803|2223.0404|2148.0968|2204.292|2343.1358|2318.0856|1973.5076|1892.1739|1916.8981|1694.301|1878.5648|2031.5363|1958.0978|1621.1273|1426.1062|1523.6168|1853.0956|1901.5422|2155.8818|2008.7163|2269.6557|2475.9828|2702.4274|2629.3794|2653.7352|3091.9651|2946.2807|2909.6003|2726.2179|2465.1484|2244.3804|2649.0989|2205.3274|1431.1261|1583.6174|1546.2628|1593.1192|1425.7186|1483.6698|1634.369|1808.1676|1680.6825|1738.6319|1553.1788|1541.7961|1344.7123|1356.3185|1569.7912|1465.9126|3881.7919|3869.0332|3853.0635|4153.7779|4180.9268|3855.1402|4352.7|3944.6344|3291.7294|2885.0815|3252.5429|3266.13|3416.6808|3498.3535|3430.7359|3349.4925|2804.895|2995.2862|2654.4266|2873.3885|2849.0378|2753.2874|3167.4988|3496.4313|3293.3925|3342.1835|3318.9993|3319.42|2977.715|3050.9375|3370.5465|3663.6375|3712.486|3917.3|4235.5806|4015.2325|3892.8169|4026.938|3906.9659|4570.4129|4941.0322|5236.0192|5401.6475|5823.2395|6086.7345|7114.365|6974.2011|8034.9161|7650.4069|8036.4366|8233.8814|9476.9837|9562.0219|9294.1781|10472.6906|11481.1226|12018.8801|12449.0861|13648.1124|12281.9485|10240.2823|10308.2789|12369.2357|13692.9285|15752.3231|18084.4853|17525.3119|20101.4481|17768.8569|15916.505|17673.1564|16500.4645|16547.258|15938.496|17816.0953|20370.5786|20273.3775|21745.2802|22152.6496|23482.8698|24327.5271|14369.8629|14750.4225|14554.8677|15403.7904|15627.4389|16382.2526|14614.7602|17896.0696|20724.7129|18779.1082|17663.2615|15719.1776|17533.3907|18523.9086|19412.2265|16733.3808|15905.8813|16921.2455|18492.763|20078.4395|21014.9508|18726.2636|18080.8205|18253.3648|17855.1658|17563.7233|15858.2867|15194.3034|14738.8702|15449.1772|14720.7638|12789.835|13159.0355|13918.3408|13697.9563|15787.0885|16991.3044|16729.6514|16907.9182|14741.2912|14238.4874|16203.9929|16396.7125|17031.3847|16921.4456|17800.9577|17262.6064|17212.1175|17395.7134|18991.0012|18774.2511|19046.7653|19204.0619|22487.3309|22933.0278|22868.5016|22329.9746|22242.066|21103.1027|19407.403|21750.0441|21434.4416|22028.6447|20505.632|20359.1632|22835.419|23767.6086|23407.1065|23605.8327|24040.6156|25521.963|25649.1959|24866.6199|26735.1604|24690.1289|21630.0344|22966.0207|24462.3565|23817.0016|23913.8518|25401.9655|25112.886|24047.3937|23926.7994|24859.7881|25762.2596|26325.754|26985.5528|26639.7044|29196.4562|29316.4388|30328.6623|29537.4042|26887.5216|28148.7073|30869.5612|30899.8892|30495.0975|27251.6782|29155.9914|28083.0691|24609.8203|22218.338|22745.289|19508.9593|18343.534|20104.1492|21093.7316|21100.3776|19908.8064|21526.56|22225.9545|24580.2141|24785.986|26319.9847|25995.3395|25230.8999|26849.9076|26302.661|26025.1417|25579.4506|24077.6185|24903.1871|24493.315|27957.0599|27137.5989|29499.0543|31521.4486|31359.9344|32695.4956|32030.5459|35337.573|36110.8162|35567.9281|34258.8672|34107.2516|35592.2839|36077.6529|37122.9438|36238.2843|35781.6088|37339.2825|39404.7575|38267.748|37350.2673|41072.756|41582.9229|42313.5856|43304.176|42563.5337|45186.9101|43010.3916|44583.0394|44196.4734|46303.3693|47315.7509|47873.994|48284.172|51275.4588|48851.8615|50310.7476|51556.796|55154.3054|52335.76|49407.2089|51378.9184|49125.5192|50885.0292|50851.0671|50474.1328|51517.2766|53068.8434|54850.4336|58384.3313|62603.7179|62441.4987|62987.7242|64688.5589|66653.9066|62938.3236|62666.5511|59357.2088|63857.5628|61335.1776|63314.7206|69162.7316|70988.8033|71024.034|66459.1456|65901.5777|69183.1511|65034.2694|65171.0193|68793.8218|73253.3296|70918.2652|66726.7852|64637.9103|65949.7777|70326.7644|72013.4472|77771.5664|73606.0498|77920.8418|79135.3891|70144.2265|69521.424|68745.1138|71828.2452|70390.2848|80998.8896|81726.3901|85568.5667|83782.7647|82686.9091|86517.8103|86948.4605|91659.046|95926.6434|102251.2843|102921.8323|100187.5865|101889.4789|89732.3198|94542.476|96243.1939|106512.6158|108003.8101|105364.6965|116218.694|121219.0972|129632.2646|126660.3588|130626.4913|132449.4622|129841.3938|134965.782|124157.6091|125907.7054|133798.74|136196.8157|133874.4011|143729.2101|153406.7133|156635.94|157791.9574|173536.4804|166896.6603|156110.7011|146518.474|155984.3138|164662.4016|167221.4785|174913.4808|189965.9337|201246.8692|198533.5245|217174.0707|239179.4309|251767.6705|223991.0587|227334.5398||
2022-02-19 18:30:51|usa_0068|FOXA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23582.6214|22511.8089|23120.7615|21395.702|22707.6113|22621.1616|20337.3242|19389.0716|20380.1821|21841.8946|22632.0765|23077.8628|18805.7578|15129.1981|15089.9964|17689.0136|15534.409|16127.0023|16594.5403|16658.4289|16098.8886|17944.5452|17417.592|18047.5711|22411.1144|21596.1412|21316.8272|21653.3476|21163.2163|20183.7045|21123.3598|23904.7964|23694.7818|20778.5009|21425.1496|22745.5302||
2022-02-19 18:30:51|usa_0070|CL|market_cap|0||||||||||||||||1857.343|1815.8385|1909.207|1712.1104|1950.7115|1961.1374|1950.7115|2033.7205|2064.8655|2044.1464|1971.497|2064.8655|2062.5354|2083.0248|2185.6689|2314.3942|2179.492|1885.9032|2123.8548|2097.4032|1903.0275|1903.0275|2033.745|2643.4001|2661.1125|2820.8076|3006.4925|2847.3535|2820.8115|2595.7295|2737.4735|3136.1143|2312.1466|2609.1407|2616.2001|3242.7395|3041.694|3120.4005|3249.533|3500.2034|3448.3215|3527.2575|2847.6068|2580.9|2100.2889|2294.252|2367.8389|2925.1176|3001.856|2984.8273|2987.6273|2996.1497|2902.24|3066.2327|3143.088|2997.9047|3211.416|2526.2046|2404.602|3288.739|3408.981|3477.675|3549.7246|4013.8204|4065.4171|4142.7573|4261.1021|4269.7314|4390.7075|3593.8201|3750.8042|3932.5335|3716.3377|4260.2165|4507.3957|4627.105|4329.6482|3933.0392|4430.6158|4679.0873|4912.0716|4662.28|4912.0716|5086.8938|5309.2485|5509.5975|4908.5505|5360.9675|5494.5735|5840.6183|5654.3695|5722.0865|7201.4186|6943.5683|6943.5683|7876.3319|7976|8454.56|8249.9332|8369.4975|8887.6093|9180.8525|9540.1032|9440.3433|8933.38|9073.622|9995.002|10525.611|9510.8258|9311.8545|9011.741|7948.1544|8044.816|7940.9322|8865.14|8940.588|9312.6174|8902.0424|9723.1924|8552.5077|8663.3389|8460.1188|7668.5235|7833.6646|8402.3535|8408.956|8807.9465|8717.4777|9188.3792|9079.5459|9325.3471|9565.644|10181.6135|11159.918|10598.2988|10145.38|9855.512|9656.2278|10081.6228|10663.9548|10227.2057|10793.196|11437.6088|11382.796|11192.3839|11502.7763|12379.1783|11528.4315|11932.2938|12760.9819|13532.1491|13605.5936|13573.1115|14235.2145|15246.5216|14703.9526|16382.823|18301.532|19274.0694|22418.5912|18571.1762|20613.9806|19153.4385|19763.5384|21712.1205|21638.2698|23983.0311|25650.8752|26557.7244|25761.918|26021.776|27333.9536|21327.5068|20057.348|25876.907|25071.685|27185.4412|23544.8606|24843.7612|26882.308|29932.1351|29183.3751|28905.1125|28905.1125|31319.97|26653.0808|35246.1505|31969.1324|37867.765|34517.9243|30156.9409|32508.5423|32941.0284|30346.1115|34390.8498|31985.6442|29257.3514|27110.6156|33624.6226|33618.9002|36937.8725|34044.6835|33282.3928|31146.2325|31334.9078|31778.141|33096.6197|30080.3821|30052.6327|32328.086|31734.6382|32198.0786|31802.9539|31472.5336|30731.5673|31373.867|29003.0273|29654.1045|27383.5412|27861.9297|29598.2136|29039.3023|29593.7135|27661.3484|28101.4288|27286.7393|27030.1367|29290.6172|30759.4524|32077.6378|31179.1282|29375.7146|29741.5659|30026.3268|28575.7796|28205.0842|26888.862|27544.2948|29789.958|29318.035|30934.1994|30447.7095|30995.035|28252.2803|28677.1266|23958.2718|23661.3122|24387.8026|27129.3755|27594.7908|27794.3725|27294.2093|26049.0451|26143.2172|25924.5517|27498.4124|27269.865|27348.1234|27436.1928|28244.3586|28415.3168|28287.9128|28076.6167|29387.4971|30427.1249|31055.0188|30933.552|30634.0285|30912.8952|32069.6758|32901.0536|33456.5193|33554.2401|35066.1625|34609.2243|34290.9077|34648.4444|34249.4809|33170.2335|33656.4294|33819.6121|36369.3416|38879.5325|40821.7249|39741.0299|39001.2874|38792.2609|39563.4187|35902.114|37760.6958|34946.1088|37560.7453|38450.8344|38030.2564|31675.8977|32841.7888|34593.149|32826.6473|30169.251|29464.3319|29474.3232|32946.2986|35258.7507|36106.0772|36235.6683|37925.7409|39094.1401|41858.5229|40595.6548|39548.025|40951.3928|41816.0441|41247.1183|38299.4943|38277.2616|38384.1813|35886.1477|37099.0577|37224.5554|36949.4258|39775.113|37914.492|38778.7666|39483.0794|41238.2089|42792.8918|42524.611|41050.5283|43770.0406|42921.0579|43739.0167|44285.936|44716.6953|43507.2799|44687.0408|46714.6835|47218.7786|46913.3408|49681.3711|50906.8536|50408.9755|50840.4699|49591.6792|51264.2644|48910.5391|50216.5947|53518.5334|55134.0143|55689.1044|53949.5486|53436.5428|55540.0459|53591.9234|54864.8818|59888.7656|60887.9911|59989.7178|56266.9166|57737.2264|59381.1158|61605.5047|62612.4298|62269.4622|57903.8413|59118.5434|59441.3971|60954.3183|63424.2077|62735.4102|61221.201|64239.5331|62722.8769|60859.4629|60416.2236|58877.6014|61226.9446|56537.2595|56918.6765|59510.7813|58909.8435|59474.2389|60286.6309|58599.3551|63091.7005|63332.8153|62877.3763|65257.2949|66353.8314|66273.5971|65898.7904|63427.8079|57979.2028|58165.8597|57014.8857|64430.882|64648.2|63632.4133|67448.2382|65296.8175|63596.7924|63103.5209|64169.3397|61862.5113|63618.7217|66253.0373|64984.2542|60371.2825|62607.2545|56901.4793|55034.713|56535.1046|58147.1703|57626.5271|58095.106|51648.9|55092.16|51360.5699|55733.236|56758.6311|58931.4117|62491.2996|59769.8073|61529.7629|61553.3791|63621.1746|63001.3191|58793.2321|58124.7376|58837.6719|63084.0986|57774.3636|56839.2313|60188.2577|61952.7064|62813.1387|66191.2954|67957.5399|66130.5729|67622.0466|73407.936|73939.3807|66291.7008|63811.915|66687.7205|68269.6822|70875.2661|68619.8232|67059.3232|65751.8773|63702.5047|64216.6425|63230.5095|71928.7081|69492.8753|67048.6141||
2022-02-19 18:30:53|usa_0071|MDLZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52865.45|53958.5|58781.8|58990|59337|58434.8|59475.8|63674.5|65669.75|69400|70493.05|72089.25|71360.55|66971|67456.8|63646.5006|67497.1156|65522.6041|67321.0713|54635.6355|46756.2372|49782.741|54160.2534|56272.6418|54113.3219|49265.03|51204.4617|51875.397|50501.6414|54959.1931|55153.6453|57254.4086|58973.8356|55430.9412|56920.1374|51448.3709|53341.0438|50700.1858|54542.1484|53721.9648|57197.9847|60669.1928|58391.3586|57504.574|56834.5086|56270.7259|55869.001|54165.6778|53458.4074|52698.3428|51969.4818|50734.3794|47738.2478|49386.1337|45888.3244|48443.242|49408.0011|51119.4826|51556.096|50991.3707|50146.2086|54590.0004|55911.3922|58088.0138|57926.8213|58419.9554|57471.7174|55214.1737|52852.7716|48652.723|53830.7972|55357.912|54238.8722|51353.4903|50691.2715|53641.2576|51568.016|53022.3795|48744.0997|44864.8115|47548.1137|47876.2779|48073.362|46663.4526|44025.2799|49004.6909|48002.7362|49142.3316|39739.9124|39475.4694|40782.9933|38365.7285|32253.0732|33828.909|36965.8518|38217.6834|38054.1073|41830.0187|41284.2815|38356.9906|39611.4517|39537.6598|49968|41954.9672|43153.2579|52486.1592|52130.1566|50386.6732|51268.014|52792.6266|52932.1512|54598.6503|55617.2714|54831.2233|54697.0008|54444.1037|54999.3881|55229.6906|59539.2669|60224.8386|62228.8175|60436.1747|60188.9197|58034.2694|61058.8351|64097.6428|67215.4325|68094.7298|67670.3534|67692.7646|70494.0069|68065.0132|69905.4304|72529.9005|74242.4367|49680.5708|44684.8828|46275.3767|48094.7864|49792.05|50716.7595|53855.4928|56138.8788|52694.8853|51828.5776|55663.6067|54986.9537|54495.5713|58418.6616|59769.078|60302.8238|55621.925|59330.0533|58960.7303|60266.9407|63108.6039|64086.1402|59124.1062|59849.0382|56842.96|64223.4639|62543.5407|61920.718|59232.834|58094.6926|60170.4656|62820.1687|66187.2777|67036.3949|74780.7672|69173.4181|69853.2849|73737.372|70431.9036|66550.9984|58540.2301|64919.3565|63784.8154|67778.4908|68321.712|71112.7749|67696.8832|69096.8647|66707.9277|68571.8795|66533.256|67507.9041|67159.7535|65995.4454|66098.9529|66365.7485|69248.577|64949.2447|65793.4052|61406.1731|61220.8326|63556.3472|64079.3832|63974.9709|66260.4847|67777.5597|61001.1488|57512.9013|59636.9992|61704.5298|62974.1293|62504.8298|62989.8062|64085.0644|64274.063|60840.4258|66720.6263|67832.6367|71803.5009|74384.1047|78575.7729|80102.1472|77039.6797|81048.8581|77767.6959|75878.7459|77649.7299|77762.9914|83712.5301|81477.139|71910.024|70688.0222|72129.761|71774.0242|79258.4923|82600.8039|82802.2313|82191.4561|82091.3447|81020.6551|80273.4669|79026.8064|82621.9306|86263.3148|88960.3603|88266.4272|86720.5915|83924.9567|82060.9375|85595.4881|88427.2814|93601.0674|93045.7426||
2022-02-19 18:30:55|usa_0072|TXN|market_cap|0||||||||||||||||3288.6125|3132.8394|3096.6682|2852.1674|3478.7897|2996.924|3021.8239|2847.6532|2943.7361|3191.1773|2744.835|2740.2164|2307.8448|2178.3217|2356.385|2580.6218|2354.0171|2292.2942|2264.127|2567.4711|2657.5089|2763.9098|3213.0013|2981.313|3501.4618|3489.7197|3007.3403|2763.9098|3061.6902|2780.8309|2790.2799|3012.7479|3024.6027|3632.4735|4199.3853|4749.5709|4924.9712|4494.8366|4704.9225|4830.5618|5690.3754|5799.5098|3772.6172|3258.57|4382.9849|3724.6064|4078.3245|3665.6114|3695.046|3527.9985|3822.8474|3419.9459|3203.7149|3300.1498|3060.8698|2821.5898|3270.16|3538.3594|3225.84|3195.6461|3215.7754|3588.8115|3155.3877|3175.5169|3225.84|3104.9355|2593.1431|2949.1439|2918.5551|2720.2775|2873.1138|2954.6178|2772.224|3424.512|3230.9129|2609.44|2262.9064|2293.5673|1910.9412|2585.3295|3107.564|3056.5345|3393.8524|3260.9141|3296.9758|3204.8434|2723.6058|2663.6356|2591.9077|2318.35|2595.26|2287.4947|2525.6534|2936.3234|3080.0907|2683.8797|2848.4057|3095.1947|2889.9894|3445.2402|3177.8826|3573.4884|4047.2293|4047.2293|3851.2279|4460.346|4666.9096|4835.9564|4732.083|5375.5135|6063.7699|6139.7197|6996.6896|6836.8994|5942.6606|5818.2032|5766.9522|6357.19|7356.177|7084.7076|7015.8884|7359.8376|7330.7688|7250.0666|7180.8722|6298.84|6936.1344|6993.9355|6936.1344|6395.8685|7311.3519|8246.8401|9876.232|10773.0132|12578.2279|14680.4688|14022.7838|15009.3112|12933.622|10928.4386|9723.818|8784.5009|9447.4821|9636.9053|10705.959|10658.5875|9450.6142|8199.508|8886.75|10471.6552|9141.9212|12110.0775|12128.6288|14923.517|14685.5024|14311.0834|17058.6202|17106.4035|16114.782|22045.5|21781.9125|26366.8061|20817.8275|19220.2065|17527.4348|21276.3583|22542.2286|21136.462|25017.175|20062.554|22749.4556|23139.5856|18604.3244|20567.5415|24929.6149|29779.0708|33427.5532|38628.4801|34843.768|38903.8165|40030.7532|42872.5938|56960.785|56567.952|64473.7161|65175.8048|71118.8872|76120.9817|78748.8156|87867.2134|135415.2883|130911.384|133263.6979|118229.3437|112680.9302|96276.0632|109810.0785|77410.4662|84875.5443|64548.6624|81956.2581|75958.6871|51246.1005|53726.0303|67182.5963|59231.7877|54683.5086|59844.0898|57415.634|43330.5903|48484.2472|55637.7107|48550.1492|54188.3032|50958.8817|57469.8121|53644.9209|49732.4665|41105.2255|40134.442|34153.2832|25566.9571|27453.7536|34637.4281|25976.1319|27513.2201|28984.0526|28308.3545|31974.4334|35450.2912|30489.9144|32690.0389|41317.2988|39458.2591|50049.6866|51503.4119|50896.0904|54308.7963|53096.1597|50582.8209|43450.6778|45199.0915|41861.9572|36923.8852|33825.2563|36770.2397|42247.7614|41781.2217|42299.9938|39951.6585|45563.1366|42368.5808|41487.6334|45942.2351|45559.0921|51548.1569|53041.3655|54851.9899|46195.4074|52554.3549|51890.9533|46778.0259|47770.2386|50589.4776|54079.4816|48657.5111|46422.0027|45640.3843|49946.9484|50958.4546|44783.6282|43848.7811|42735.8678|45020.4944|44688.5061|43447.1587|49276.5886|50695.9608|53950.481|50289.5117|48931.8807|52290.2311|45581.5417|44141.3887|44299.0646|41049.5823|39736.5262|37393.7354|38570.9701|42962.4523|36914.3076|31959.191|32129.6051|27873.1354|25358.071|20185.3357|20120.5144|19381.5523|18318.5686|21024.7107|22998.563|24704.9901|26868.3397|30337.2568|31018.426|29680.5708|29379.8812|31685.1683|32317.4751|27902.655|30278.7824|29907.88|31790.1087|29846.7687|27824.1489|29509.3744|27513.3981|31866.6346|34719.8373|37338.2085|37941.9202|39744.2664|41628.1648|40129.9937|41256.3275|40989.2586|37929.1786|34370.7908|30280.9555|30451.6198|35113.6314|34393.762|33262.5386|37074.1772|38088.4747|38385.4164|36550.6444|32591.182|32831.4962|30992.5252|33040.4894|31350.9189|31483.3563|33030.0644|34231.6493|36546.3672|38097.5646|39261.6926|40162.4808|39829.7345|38654.0308|43143.9503|42064.801|44099.9473|46064.6881|47066.2133|47545.8797|45970.6736|48635.0933|50902.2026|49056.512|50707.9194|51018.4821|49374.4465|51434.8288|50374.9422|52455.853|57483.8406|55957.9019|55942.2025|61571.9672|59724.8146|56398.0999|58177.1213|53266.5837|51298.7623|49102.2967|50492.0578|57537.4543|58957.6313|55427.621|53526.4364|53298.7633|57797.3528|57281.1024|60856.1501|62859.771|69973.8836|69763.2095|70258.777|70813.5618|73891.9778|72932.4715|75236.6314|76592.3938|80377.1288|78888.9185|82186.7503|76292.7965|80569.3413|81994.9969|88747.0601|95293.8544|95885.1908|102931.9491|107823.0146|106519.5134|102134.8616|99291.673|109550.7358|107925.7316|108224.7585|109274.7292|104306.8123|89167.2253|95910.2385|89316.7034|94641.2337|99286.9803|99559.1794|110618.7215|97926.155|107736.6077|116711.8237|115535.4626|120862.4176|110294.1494|112369.3508|119570.334|112449.6125|106570.863|92083.5763|106525.8657|108976.3185|116252.5385|116828.6317|130201.4112|131030.0155|132725.2482|148018.1636|150893.6048|152474.433|159006.6398|174483.6568|166705.227|175303.2308|177509.5724|175982.2902|176250.0211|177489.5971|185896.5485|177658.6966|174146.28|165767.469|153992.2435||
2022-02-19 18:30:57|usa_0073|F|market_cap|0||||||||||||||||2553.9549|2586.9887|2527.8877|2763.6116|2999.2223|3195.846|3327.4942|3201.1336|3234.4022|3460.1334|3161.14|3002.1704|2895.9744|3081.7121|3201.1336|3161.14|3121.3719|3190.4037|3352.531|3900.1291|4111.3403|4443.1625|5087.4157|5804.8329|5359.7549|5705.1275|5863.799|5690.7737|6355.745|4978.8783|5389.9637|5495.7345|5753.0266|7606.8737|7811.627|7804.5938|8417.3537|8405.8532|10125.217|10393.7915|11045.7777|9847.4892|7586.4832|7146.9721|7288.4099|8218.8687|8726.6022|8616.4619|9495.6866|9671.5278|9885.8992|9839.6078|9143.2681|9701.7342|9772.853|9867.6784|9583.2032|10216.1518|9655.0345|9140.7391|8930.3545|9117.2634|8758.2055|9006.6437|9728.8208|9187.1157|8555.0841|8058.4967|7877.9347|7769.4416|8287.4731|8512.6291|7739.4111|8090.4534|7673.6762|7280.6572|6118.4575|5416.4838|4927.5977|4860.9602|4799.8964|5047.8253|5881.5685|5836.4361|5857.7175|6646.3432|6488.7295|6041.7673|5613.4901|5494.1695|4967.7014|4395.0749|5179.6619|5617.1715|6768.0669|7089.1069|8382.0855|8197.2684|8522.4774|8499.3628|7570.2667|7334.8035|6777.6876|7798.7415|7997.2656|8603.6867|8556.8967|9736.9025|10251.921|9736.9025|9803.7091|9897.5608|9545.7595|10462.195|11716.7417|11503.727|12264.4753|12739.8558|11812.7531|11215.8873|11144.1296|11024.8845|11342.4664|12255.4841|11246.0955|11503.9902|12241.5008|11255.7039|11566.1995|9865.7246|14924.7245|15396.4961|15539.5753|16756.9614|18540.2247|18072.8243|19163.4252|19397.1246|18782.4939|18455.842|18864.1577|19272.4735|20557.8867|22613.6752|23600.4532|24011.6116|21297.9711|21380.2017|22038.0538|20557.8867|20557.8867|21544.6647|21051.2757|21133.5081|22038.5931|21033.0304|23295.5473|25139.0788|25306.6726|27401.5957|28826.1437|30334.4895|29287.0279|28826.1437|32638.907|34189.1481|38672.8626|44313.5421|46984.3204|53201.891|60509.1381|58393.8817|45125.4595|48138.0954|55637.6394|56663.2175|60188.6442|63008.9849|60812.0417|58184.7563|65553.9701|58505.1556|57864.3551|49854.3389|53442.8261|51456.3429|56262.3511|51776.7422|54788.5087|51007.782|42481.7296|49761.5706|59239.965|52605.0889|46563.3831|50421.105|45783.4772|47912.9421|49539.1849|43139.3853|44443.0493|51785.03|49062.3686|49609.2703|53936.1363|44550.3704|44916.2872|46146.7599|36000.6329|31434.8757|29064.5662|33971.3169|28466.977|27689.5678|25828.0567|28622.6247|29003.6688|31999.3834|29003.6688|24417.4637|21455.2682|18002.6|15541.02|20883.5211|17066.4979|16717.8275|14646.2559|13237.9621|18852.4608|19218.528|20115.3926|20261.5882|21177.5732|19730.3169|22221.7961|23234.5186|28163.0528|25593.1742|25181.596|24851.946|27066.1976|26135.8664|27509.1873|25891.5276|24818.5771|25711.5|23840.5727|25944.6908|26805.84|24114.27|23160.8913|20847.2|16765.6149|18366.7219|18845.2137|19901.757|18474.9085|18319.88|15455.3293|15102.3831|14340.7623|15938.3084|14857.1838|15187.68|13260.6|13431.8127|13222.44|12726.36|15744.0579|15217.3749|15798.24|15356.7074|14185.5932|15386.338|14969.9795|14932.1288|15116.3875|15680.4318|17710.9913|17867.5492|16397.833|17825.5573|18717.5237|15847.6441|14853.1241|14654.4939|14411.7237|12692.68|18328.94|15245.6007|10913.89|10854.4814|10085.6223|12350|5231.5935|6426.0213|5160.7678|4214.2514|4507.2208|5926.9954|13476.5902|16521.1858|19642.52|25770.3184|24481.8025|23901.15|23149.7063|29400.127|33370|36173.08|39543.4393|42939.12|44353.6807|39959.1916|34735.68|43920.1062|38812.7172|42644.16|49068.6166|55354.1223|63432.62|60259.1|56929.799|56851.83|58757.922|56668.9202|52608.85|46395.9084|42254.0951|36900.72|44385.1703|40281.0621|40889.0782|47394.72|47053.2454|47603.3276|43048.6254|40300.8408|36598.9643|35241.2362|35622.6348|37605.9079|42549.3079|43654.9799|51100.7|51100.7|49459.5435|51669.7848|53896.8356|61641.3116|60815.7584|66501.5942|63783.2233|67176.34|67489.3119|67370.9788|61473.12|59600.64|60695.4267|62322|63861.2715|65008.0065|68925.52|66011.3586|67523.9573|59233.95|54228.0055|60539.8528|62139.5|58972.39|64640.089|65028.06|62810.628|60306.1536|60490.3|58843.0375|55033.9131|54700.67|58775.4133|56870.4708|56796.79|48130.14|49658.6114|54607.5|53871.6453|53593.5468|50858.22|50301.2298|50062.8353|48847.29|46651.4094|47525.6266|48201.1581|49122.3134|49797.9439|47200.2|45673.3829|44279.6877|45397.83|44563.0922|43808.4588|47541.9085|48740.148|49733.2235|49614.0545|43587.6681|42157.2615|44244.3402|44790.8796|46026.2152|44113.4375|40016.6941|37784.6872|36867.9701|37988.9775|37432.071|31143.15|35011.255|34891.8984|35027.9777|41690.7547|37980.477|40813.0546|38023.2066|36586.8631|37391.12|34058.4652|35921.9668|36873.8406|34970.6852|27595.9149|19774.02|20243.1331|22708.8978|24903.68|26297.1513|27132.613|27279.36|30753.2438|36124.1208|36003.84|41895.6584|46550.7315|50333.4382|46063.5775|57998.5946|61104.32|55726.9634|52051.7801|58240.08|68255.8048|76687.8744|85593.17|103807.99|72236.6267||
2022-02-19 18:30:59|usa_0075|OXY|market_cap|0||||||||||||||||2957.1387|2968.6451|2634.9603|2358.8072|2669.4794|2807.5558|2761.5303|2669.4794|2577.4284|2209.2243|2715.5048|2750.0239|2750.0239|2888.1006|3129.7344|3116.8548|2943.6963|3253.3374|3695.7912|3747.8446|3301.2655|2941.8535|2835.3611|2566.4092|2632.2146|3013.8858|4063.2274|3607.5383|4442.9681|4348.0332|4423.9813|4291.0719|4345.4229|5155.2514|5036.7401|6345.746|6583.4145|7034.9841|7153.8184|7153.8184|7225.1191|6761.4874|5291.5987|4850.6321|4996.1063|5354.8012|5380.4223|5357.735|5510.8129|5434.2739|6776.8385|6680.94|6776.8385|6555.7299|6779.5839|6651.6672|6491.7713|7734.2459|7527.0784|6921.564|6921.564|7177.9186|7067.5636|7261.1951|7583.9151|7680.7308|7246.5967|7893.614|7667.158|6902.1531|7323.4112|7096.5801|7587.3249|7763.7743|7269.7159|7312.7245|6853.4713|5581.693|5701.9026|6374.798|5223.6757|5294.7458|5721.1687|5294.7458|5391.3818|5998.3585|6141.1765|6870.5306|7085.2343|6645.0841|6431.8726|5472.4219|5163.5466|5488.5251|5596.8511|5560.7422|5994.0472|6355.134|5682.9241|5936.3026|5755.3177|5112.5806|4931.2834|5185.0998|4952.9393|5426.382|5899.8253|6425.4082|6461.9163|6352.3925|6140.435|6176.9854|6250.0861|6036.2649|5450.9298|5194.8461|4983.5152|5276.6636|5313.3067|4818.2247|5303.7822|5789.3396|5647.1797|5946.3679|6656.9403|6293.0268|6555.2367|5880.9837|5768.6078|5660.8723|6012.0143|6661.0353|7003.6029|7003.6029|6981.8431|6867.3869|6638.4737|6676.626|6570.728|6761.7376|6532.5266|6573.0173|7080.3872|8152.0136|7849.9251|7926.5094|7581.8785|6894.1699|7242.7515|7293.9866|7645.034|7489.013|7382.0615|8053.1579|8053.1579|7790.4775|6999.5657|7355.4759|7963.9864|7963.9864|7447.6183|8242.0312|8857.701|9433.65|9591.7585|8344.2161|8364.6681|9813.1191|9854.9662|9248.1844|9143.4387|7534.871|6264.9491|7134.1896|6594.9776|6719.4116|5628.6629|5024.1023|5024.8132|6008.6036|6738.8154|7051.7636|7063.1723|6540.7481|7251.2446|8153.8085|8043.6219|7735.0997|7631.9244|7014.3119|5671.788|7337.2247|7580.3253|8375.928|7452.8812|7165.3814|7651.9192|7718.2652|7042.1058|7662.1656|8592.2548|8059.9041|8521.5509|8791.5119|10704.1311|10650.8232|9449.6293|9897.9661|9854.9935|8716.2258|9073.8255|8959.1484|9521.0354|9312.8861|9640.7762|10470.515|10340.2567|10737.8986|10786.2368|9780.865|10723.2075|10261.859|10316.0969|10070.2174|10311.9953|10589.5169|10839.6635|10899.5531|10859.535|12274.7304|12318.4644|12002.7006|12604.8547|13014.9853|13026.0684|13550.6572|15682.5962|16354.6012|16531.3945|17280.0141|17711.5457|16585.8116|18181.2587|18487.971|19406.6796|21177.0297|21139.1656|22797.5855|22209.3965|22245.1645|26775.7402|27188.4142|26359.4294|27929.5343|29503.0213|31554.772|31842.4|32943.0859|30417.3074|30579.2663|30802.9222|37705.1072|35324.1788|38061.9632|42207.0815|40707.6086|41578.2406|43686.5469|41347.1374|39011.7822|37871.3961|40614.5309|39396.2563|37270.7892|37077.8434|39642.4205|40551.4476|43966.7276|46294.2366|45199.42|45175.5137|51064.5071|54882.7604|55455.0354|61193.682|53497.1008|61048.2403|57605.2697|65509.56|72374.6405|70430.2287|61785.1648|62200.5672|54730.5034|43147.3692|42059.7511|46604.4418|42378.2677|40317.0238|43270.1337|43767.7593|52180.7489|51182.5715|55483.4322|56852.2412|61041.2378|59079.1979|62902.0611|63357.9299|61013.6472|62192.3106|65862.5542|69072.3214|64281.0427|60110.6611|60718.3898|56939.5605|61032.3744|61289.5984|68725.7271|76485.5155|75383.4308|79508.1552|81475.5982|89117.1031|90247.7336|81114.3436|76545.6188|67626.4715|55677.3126|72372.7193|77013.7927|72964.5335|77621.1143|81199.9166|74078.5412|70970.2419|61673.0006|66730.0772|67616.8712|66047.458|66863.2419|61364.8987|58450.5319|59195.3972|68204.9882|63615.2343|60564.9902|68980.9498|71152.5438|68957.7657|68828.9277|68179.6713|72325.9178|74289.8674|73423.8738|72613.5877|66759.6522|73582.7529|71810.1559|72156.8105|75125.9777|76752.2645|73072.8228|77574.9041|71518.7797|68930.828|59334.9246|62093.3581|61623.4793|59986.105|56049.9472|61501.3805|60034.868|59388.3599|53607.5977|55753.4286|50500.6219|56905.7649|57707.3622|51611.3645|52542.6746|52560.6281|52262.8308|58540.786|57616.6588|57722.2712|57088.2124|58707.7362|55724.6254|55716.9835|54532.4914|54433.1469|51796.0214|50099.2947|48443.8965|47052.3578|45056.7996|45774.9915|47350.0121|45645.0141|49093.2388|49411.889|53949.7936|56367.9688|57363.198|50193.7547|49737.8517|59163.4057|64477.8508|64079.6503|64183.0755|61078.3062|62837.1657|50639.5871|53055.67|45997.5336|50054.7086|49582.4944|49509.4971|44043.4353|37237.3317|37618.9077|38435.179|38891.9817|39725.8292|36179.3588|34455.256|36846.3432|35558.337|29309.6665|10422.1714|15218.5015|11872.2647|16803.1021|14640.4382|11850.0116|9321.4071|8501.9427|14675.8617|16124.4952|18686.1568|24788.6706|24847.6058|23671.4982|24231.5495|29197.8809|24370.4731|23987.6419|27627.158|31316.3829|27692.5366|27076.1092|35183.0643|36948.2884||
2022-02-19 18:31:01|usa_0076|ACN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13923.5836|13643.243|14166.5455|18642.6506|23190.5888|25919.6988|26200.4176|24365.3974|24941.9109|19794.4246|19481.1423|15888.2003|15572.3505|14868.9954|14066.5417|16369.4632|17130.7314|17375.5906|15167.6939|14669.5943|14076.6671|15692.9466|16384.6497|18190.3775|18265.4281|20967.248|21304.9754|22949.4431|23702.7401|24772.6389|21848.8094|21813.2465|23596.0903|22040.3042|23596.0903|26121.8753|23490.2101|25403.3319|25270.2306|23589.3874|25740.451|24648.4974|24878.231|23957.6062|21504.1115|20054.6023|21750.7644|20633.2183|22756.3077|21599.9645|21720.3465|22726.3958|24529.4788|24938.4079|27142.861|26718.69|24255.2049|24812.02|23007.6113|23580.0733|23845.3905|24329.8956|26377.3385|27490.81|28109.6616|29696.0445|31997.9369|27595.6032|29715.1732|30260.1201|31276.4646|32657.2061|32184.2449|30252.511|31157.5006|26746.6267|26734.7594|26326.1058|26424.1405|24766.407|27120.4641|28041.5645|29396.7404|29438.603|30575.97|30681.7101|24078.0441|21568.0904|20902.7911|24078.9818|23704.0995|20041.7873|17047.3409|17979.4257|18568.1108|20006.7088|21904.7969|20688.3787|24749.1256|24749.1256|27082.8567|26770.491|26321.4702|25845.2008|27455.3939|26213.2125|23194.6722|24477.5407|25490.8|24507.7596|28989.3034|28716.7164|28758.7642|30923.046|33549.615|33197.3352|36255.8622|36983.0572|36335.2552|39793.1141|37382.9724|32623.3332|36544.7167|37743.2193|38145.2186|34269.7007|37188.6119|40197.738|40697.1059|38241.7461|36278.8297|38779.9748|38887.8909|41093.6165|44589.8675|43872.9222|43982.0083|44497.7199|47397.2238|50637.1995|50062.5145|52006.248|51407.0645|46867.5962|46106.6749|47703.24|44701.1161|47705.3518|48201.7327|51678.9825|52067.5463|51968.667|48638.722|49904.8608|52769.6706|51477.7525|50038.5216|51228.929|49142.3134|52233.5578|54114.3721|55803.0248|56399.7478|55029.0181|59300.0765|60051.5824|59563.0091|60753.262|64416.9321|60482.9425|65834.9716|65529.5379|68404.9729|63940.503|65190.0522|64538.1308|71355.4525|72946.1195|74487.6289|70409.5115|70241.4251|68602.9977|72600.1325|74319.1614|73514.1262|72511.4898|74715.6|76834.4474|71979.1998|75073.4125|78060.2924|76661.2253|79485.4236|82964.7725|84275.9089|89066.462|91239.9461|95306.0394|98537.3797|103537.0392|95434.1405|99434.1429|104278.9678|105595.2869|102615.8082|109958.6664|99581.04|105006.93|100366.2821|89924.874|98702.3326|104745.4295|113942.4157|111174.2222|116555.9472|121942.4543|122974.623|123734.4137|117467.6031|120471.4511|128628.0609|133232.1263|134864.1881|106071.4324|109931.8184|119601.8943|131861.3978|137628.4105|144512.0577|152212.4033|145327.3461|151238.516|165191.2161|170519.965|164457.3561|164778.8237|181299.2944|183034.6112|178561.7307|193665.3176|201985.1898|215364.3419|206982.341|232109.008|234687.1399|238384.344|224695.2089||
2022-02-19 18:31:03|usa_0077|SPG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||880.2718|899.8356|958.5205|1031.8767|1141.1508|1191.2501|1241.3494|1169.0088|1180.1422|1157.8754|1090.6779|1031.2846|1020.4858|1047.4828|998.8882|1069.0803|1164.6759|1158.6099|1170.7419|1375.9641|1335.0939|1355.5289|1418.8468|1314.5199|1349.2955|1352.0989|1226.6464|1338.1597|1290.3226|1279.8044|1349.7391|1314.7717|1377.713|1384.7064|2420.3019|2512.504|2777.5846|2834.4821|2753.497|2950.1753|2842.0865|2713.9597|2888.6781|4650.9115|4764.5776|4840.3548|3280.6906|3002.1909|3255.9306|3365.0354|3456.6899|3221.0066|3602.4265|3464.9317|3360.1338|3665.4865|3258.2102|3115.6635|4610.8522|4610.8522|4551.1003|4471.4311|4232.4237|3893.8298|4332.9581|4787.9704|4777.6292|4484.7416|4174.0203|4205.0924|3874.1926|3801.6809|3490.9169|3980.9121|3991.1459|3786.4716|3898.8617|4489.923|4054.4108|4128.8806|4149.6288|3848.7807|3675.418|3685.6845|3973.1475|4097.4682|4237.7786|4188.9749|4241.9777|4380.5361|4764.0622|4855.8896|4793.2555|4883.4423|4528.8036|4782.3573|5003.623|4866.8898|5056.1855|5243.8205|5545.1985|5653.3144|5739.9043|6001.7405|6255.1924|6194.927|6168.3393|5933.7726|5983.9678|6064.2776|5975.6444|6126.5161|6668.7971|6684.7287|7128.9326|7177.6054|7836.9167|8011.4787|8169.6417|8625.0221|8590.2955|9397.8541|10493.6205|10981.0844|11355.8764|9212.9581|9914.7654|10366.4666|10575.6544|11255.5617|10970.4872|12528.0534|13628.9331|12917.569|13443.1232|13355.2811|12501.9684|13868.2233|15280.6499|16489.5848|15933.8524|16762.0866|15531.222|15041.9144|16876.8178|17657.0801|17097.6194|17316.6038|17397.8604|16796.4789|16792.2587|17812.8999|17438.8925|18157.3251|19458.9776|20298.31|21467.4555|21538.1851|25169.3846|23090.4601|24481.6562|24199.9389|20661.3995|19595.2448|18991.2306|20773.3926|22371.1268|21114.0824|20112.7083|16993.3614|18344.3071|18452.9794|21650.012|21871.1714|20202.8128|18259.3245|20439.3498|21058.5287|20212.3978|11069.4645|12007.9203|11039.2613|9500.4839|6644.0713|8301.7737|12112.5299|13251.2289|13198.4372|17476.7619|16450.7852|19823.1954|20462.4716|21270.8547|22145.749|21110.8862|22462.2149|25424.2254|26395.5204|23759.1482|23788.6968|27656.849|27396.2392|28452.4906|30209.902|29240.3967|29176.8506|30548.9439|31309.1781|30811.5117|34228.4951|33691.7501|35298.8186|33883.6951|34203.7126|33854.0439|36780.2461|36518.7682|37853.8626|40642.7112|42018.3107|43451.9859|46895.1678|45197.8246|47574.2458|48960.463|49036.2955|47345.8951|47689.2727|48150.203|49147.6436|50196.1227|49582.504|49396.8345|55796.2232|50295.9703|50187.2307|48520.7396|44824.6574|46407.2417|46487.9283|47518.2349|48107.06|47650.4653|51051.6295|51233.7998|54237.8675|51469.9003|51807.6832|51698.9153|52867.3928|52733.5067|56130.3551|56633.8221|59447.5095|62197.7564|58940.0599|59583.0737|57407.3048|54341.3071|55299.1135|58340.6885|54151.1742|60324.1528|60169.4437|58158.2261|60699.0391|57586.212|60200.8136|64392.7302|66190.4419|61731.7458|69203.2253|71519.1122|66705.084|62061.9062|57169.2284|56801.5705|57173.6835|56647.881|52355.6159|54120.2514|50720.3694|47795.0348|49184.6562|50160.7026|49868.5104|51316.8348|48814.4086|50595.6387|53316.7392|47948.6322|49317.7929|47572.6944|49533.0821|51183.7719|53340.0532|54502.7118|57276.3946|52705.4698|57929.6211|58279.135|51723.3491|55370.442|54245.7927|57324.4927|54138.7687|50486.4643|50195.1836|49052.4239|47413.7495|45600.7334|47408.1918|45490.2606|44603.4092|42629.1301|27546.912|19965.8146|16840.9964|26438.6521|20167.6705|19268.3386|20556.1574|20137.8528|24121.3661|29568.3259|27321.4614|30373.2394|36687.0364|37249.7972|40292.072|44586.082|41944.9547|42569.3312|42575.9036|44288.0096|55040.4298|51346.75|53558.4224|48425.3843||
2022-02-19 18:31:05|usa_0078|HPQ|market_cap|0||||||||||||||||4302.0231|4069.4823|4243.8884|4243.8884|4563.6795|4345.6482|4221.0883|3828.0716|3944.5147|4366.5954|4308.3728|3959.0457|3697.0975|3871.7611|4075.4888|4410.2849|4133.7093|3784.3821|3528.4494|4184.5327|4286.6188|4592.7784|5117.664|5132.2218|5278.07|5394.7119|4782.2961|4592.7784|5423.8236|4490.6944|4534.4244|5057.6265|4868.7166|5827.9676|6380.19|6612.7257|6510.9691|7571.9766|7106.9074|7106.9074|7702.7536|8196.8432|5827.9676|5197.2169|6635.3074|6464.4425|7197.4673|7095.2501|7139.0713|6584.255|6511.2842|5898.0698|5240.3033|5620.6703|5369.9854|5144.0419|5662.4544|6140.9674|5875.1262|5463.0524|6034.6305|5742.1634|5502.95|5715.6219|5582.6591|5343.4457|5151.8767|4895.6109|5097.9296|4844.4375|4681.6016|4966.5423|4757.8328|5222.7235|5168.0346|4746.7027|3838.6052|3687.2424|2881.2164|2784.3186|3532.2829|4363.7851|5233.7765|5612.5574|5799.7681|6154.2508|5757.2046|6137.6473|6037.7106|5652.3036|5753.0409|5496.1269|6509.6178|6802.7222|8381.3565|9242.4557|9185.52|8726.2439|7908.1828|8399.3216|6542.3744|6370.9599|6499.4976|7572.7257|7957.0784|8199.0413|8445.3469|8717.3364|8608.7218|9586.0026|9312.9164|8278.1472|8558.8499|7894.8838|8501.1186|8461.6197|9063.9237|9788.8687|10406.0764|9430.0653|9214.7456|9074.2352|8698.597|8973.1604|10373.5276|10084.9736|11323.8718|11309.6443|11630.0458|11639.2545|13318.6208|13940.5209|15316.0071|15327.1161|17301.0637|18096.3969|18590.1998|19374.4728|21444.7806|19188.5929|19493.4613|19620.6556|23324.8486|21791.0812|24572.9732|24776.054|23122.383|20312.1429|20254.4366|22504.9307|20315.9382|24805.0125|23204.028|24278.6833|25951.0872|24624.6974|24200.8027|23739.8349|25814.1887|33046.0883|28919.012|32810.2564|29155.9344|28860.5346|29513.5912|28333.0484|31446.5094|29745.112|35541.4484|29318.0073|28256.1895|26132.5793|22866.0071|24926.0078|28339.7219|28927.6861|31482.5336|36119.9438|30625.6906|31259.5241|36289.7115|43392.3723|46239.1883|48165.8213|48743.9204|42556.9691|34259.516|43270.6183|51805.5117|49151.6464|61070.6371|60190.9026|69499.067|54386.4478|56537.0063|49011.3631|54201.4622|43540.7199|41054.9861|27959.385|27692.5349|32409.5859|25447.3122|27581.8887|25027.4273|25871.3646|25236.052|21708.6291|20442.9918|14136.579|14815.7439|19239.3397|18081.7218|19493.9339|17747.2927|15824.3751|15348.4415|26566.8239|21267.713|19600.1854|18602.8623|16167.4267|21871.3734|26965.4658|24030.8246|24123.7496|21965.5558|21549.8033|22504.3032|26922.3258|29523.9018|29304.872|27588.3826|26800.5837|30822.1575|30034.6808|31733.9742|32930.3786|31462.9506|31643.0563|27533.2634|29405.1539|29234.4543|27802.5431|24528.121|25707.2254|25583.8324|26432.2264|27705.0456|25810.3184|27343.6517|28842.2949|26909.834|29497.3057|30807.7148|32262.267|36108.0563|37981.0951|36115.9349|38224.2055|36884.3619|39990.4316|42132.0111|42247.5805|41695.41|41008.4682|40121.9359|39637.3321|45462.4766|45624.1326|48050.9351|48743.4785|50880.4828|52896.1229|47815.0772|48775.0222|50104.0829|54348.7805|53052.7815|53876.0555|57761.9677|58276.9665|60534.6097|59783.1018|58988.4868|49900.7354|53467.0542|51105.4143|52039.7718|52836.9285|49500.4042|49750.3338|52104.5893|51414.6071|41971.123|38681.8495|39809.0306|38119.6975|31845.0306|34883.7328|39148.9945|37375.429|41872.5332|46826.4446|48323.1368|50820.5684|51089.6893|52658.3893|55288.0898|50306.9332|54165.4994|56588.0673|55329.5434|48984.2665|45871.3959|48796.6504|39586.9139|43313.9536|43283.0647|41697.969|41867.0283|45096.4364|42863.751|40250.4666|39661.0053|35199.9613|34277.1155|33118.8509|23481.5293|20252.0301|24053.4661|25176.3256|23203.6547|25126.7041|22721.4286|21392.7946|22235.0679|20303.6744|18002.948|16288.8608|15067.9123|15228.589|12343.3087|11489.2755|12603.7097|14638.981|17775.4922|21041.097|18003.6048|21381.5152|21714.2328|22489.9641|19564.869|18314.1833|21110.3505|23691.7543|24247.3584|25002.5606|25708.6346|27842.4174|28142.6925|28517.2481|28614.6861|30151.7366|32175.4015|30053.7341|29956.819|32611.855|33415.6132|29976.6903|28819.6071|25712.6849|27048.2168|27400.983|24611.895|24955.1261|22908.3176|20908.1252|22010.2716|22469.7789|20914.1748|17151.743|18457.9697|21272.4216|21186.0888|22887.9163|21468.1128|23965.5985|24585.2838|26569.8996|24806.88|26263.9454|25308.8928|25485.3705|29368.8833|30231.1822|31820.5172|31579.3646|29424.6958|31901.859|31868.454|33338.2778|35557.5|35290.1492|34566.2487|38276.837|38300.3321|35893.2569|34609.9158|35479.5926|36542.5309|36521.9882|39006.3695|40778.667|37658.4|35730.3735|31784.4975|33912.3563|30255.9905|29795.94|30050.5194|28137.529|31315.8044|31179.4621|27104.1997|28037.8053|25325.46|29276.64|29863.0031|30558.9303|29799.2571|24820.7048|22178.6315|21649.5475|24924.1488|24146.072|26851.8605|26082.7023|24668.0007|28281.7241|31712.1566|31389.7475|36113.9556|39579.4992|40974.8251|35112.6983|36265.9035|34680.2463|34275.9061|31532.9116|34955.8922|38198.4533|40786.1603|39768.4011|39194.5581||
2022-02-19 18:31:07|usa_0079|DOW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37350|42591.744|42031.5023|37695.8102|36662.648|33362.7867|31616.2385|33315.4108|40248.3975|38765.4057|39855.5605|36490.6068|29781.46|22621.9186|24488.5602|30073.6705|30897.3553|30623.1404|35032.8133|35515.0762|36145.5652|39705.9739|41469.9964|40625.1763|46747.958|48255.5152|49465.6381|52595.5237|46185.6476|46409.3791|46140.9013|43711.211|43245.254|40575.246|42943.9257|45476.5344||
2022-02-19 18:31:08|usa_0080|GM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51285|51825|55595.0772|54679.9936|51426.4851|51302.0497|51490.3367|44919.4268|48186.3624|42245.773|33484.2652|33508.7347|36501.2291|33919.702|32937.5097|41027.1498|38486.43|39991.6251|36500.0824|33274.4209|32368.0005|31976.7909|33370.4904|37082.404|39197.4781|39150.4975|39802.4601|38968.9722|38137.4325|38920|41486.605|46765.2188|47796|49109.2127|49621.3437|50316|50822.5477|53767.1719|61425|56008.2418|59680.6528|56704|55969.7722|58166.8664|60384|53131.0177|55570.1342|53088|50402.0629|54515.2055|55744|57973.176|59325.8834|58656|56895.1526|58213.0629|52812.845|49927.598|45365.6855|51552|55680.0095|56426.9744|48645|45794.2056|46350.2229|44400|48119.5438|46548.9218|45072|46748.3195|50168.9282|48255|47986.3491|53458.7441|52725|52578.5575|56203.6318|51405|50102.4985|51958.7055|52515|50739.993|54893.0367|61292|61262.1798|59870.1803|59948|59474.9758|52855.7909|53242|51021.7932|61916.7783|55258|51666.7295|48506.3398|47950|51473.8893|48961.5909|46662|54659.5917|55716.7009|54516|54026.5856|50679.1783|53676|55795.6571|52697.4848|51555.3014|54622.4161|50764.6991|49210|49114.8022|43613.1441|27585.6492|31326.2646|41601.3939|34944|37680.7708|44306.7476|44268|50439.2798|63807.6928|60172|78169.5194|75892.8772|85162|83529.6304|86532.5192|84885|76534.8787|71294.1558|80895|81304.1768|84295.009|98610|78564.8617||
2022-02-19 18:31:09|usa_0082|KMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6145.711|24648.1453|23830.5878|22818.7592|24113.8998|23684.8845|22543.5863|20536.1144|21086.5502|22519.3024|24980.0745|26100.6596|25578.5016|28398.2422|31916.9286|29257.854|26526.4783|37565.9957|41278.6982|40428.876|40070.7741|36155.6263|36687.0078|37832.974|38599.3836|38288.6829|39192.0913|39907.3859|39161.647|39794.2603|39248.2087|36565.3673|37135.1078|36420.479|34628.4588|37011.6147|34661.6776|33280.57|33879.7224|33509.7356|35586.1057|36644.9808|36368.2475|40152.1081|40501.96|39617.6826|42280.797|90977.5474|88205.4533|86689.5283|90876.9359|92493.4838|86943.0075|83217.1547|71654.4238|68125.4051|62670.6723|57818.5459|37534.0773|34040.249|32658.1301|40413.4792|37919.2431|38516.6566|41194.5238|40774.4475|44177.6801|50004.0442|49641.701|45093.7589|47147.534|48192.5129|49329.8651|48287.6534|48260.4373|45653.4471|41969.9171|43064.5132|45401.511|43168.2837|41990.2016|40488.6339|38210.7296|42036.4075|38333.8336|35407.3705|33412.12|35650.1154|36885.5155|38745.7891|39016.7367|38994.6684|40294.4247|38867.714|37033.0492|36737.5726|41510.7424|44684.5773|45361.5952|44007.1561|46044.5245|47489.8267|45344.0162|45547.7586|45954.9853|46477.09|43374.0874|48311.087|47563.6581|44961.5105|32112.2478|33809.2321|35912.4151|33175.3937|32821.2676|31395.2402|27776.2113|27142.8889|31919.494|31473.1765|31269.3933|34170.5535|37816.6607|38882.8832|41917.4239|41759.3107|39618.7836|36626.9761|38364.095|38455.5365|36800.3159|37593.3511|39475.286||
2022-02-19 18:31:10|usa_0083|MS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5415.5016|5521.2988|5203.7802|4851.0234|5217.4019|5217.4019|5571.138|6355.0861|5470.0338|5399.2109|4938.9109|5452.2887|4991.9894|4569.8561|5402.3757|5721.2017|5249.091|5692.4384|5940.6904|5145.6862|5429.8547|4649.1323|4872.4502|5608.2529|5538.1499|5775.1856|6128.3989|6658.5018|6970.8577|6846.8735|7678.5302|7692.0409|7036.4339|7266.6901|6585.7961|7619.3457|7549.2843|8255.8867|7977.7985|8394.9305|7400.3722|7177.792|6870.446|7000.5254|7912.6522|8274.5833|9023.1783|10250.8608|10411.4868|9908.5781|10616.6031|20990.7956|22267.9797|26040.1517|24874.6508|28851.568|25212.6932|28541.4147|29620.5915|30813.1577|35062.2818|41591.1968|37917.9282|39942.0476|44180.3652|39484.4583|27878.4928|22647.8282|30478.3433|31080.0102|35217.8755|42372.1927|42807.0449|54085.7171|47751.0555|42932.9499|48108.4283|41139.4114|41520.3863|43725.51|51327.8472|61105.5966|58029.5655|60532.1956|78409.064|80859.7929|66824.9159|74475.46|81141.1379|86103.473|97527.9549|72332.4031|67971.9924|63824.7066|76922.752|70720.2534|52731.1668|53253.8351|60108.0146|59435.3369|58259.2304|57964.7125|39030.7274|42697.9962|48561.0045|49585.0742|53704.3093|45211.3315|50239.8912|51854.803|45152.668|39343.3931|37944.9901|34624.4621|36212.6685|32262.6169|35272.5938|37281.4896|39092.7984|33864.7476|32909.8511|35976.6881|40408.3374|43716.4689|42779.6603|41353.0695|45153.6758|48935.2851|51650.4162|49766.3329|52040.1432|52049.1512|55417.7774|49656.6904|47849.9978|49735.3228|46484.5946|44961.8539|47504.2803|44431.5769|47248.3018|47502.6896|49920.4845|51680.7907|52156.7971|49793.5771|44946.0928|44326.5457|48479.0457|48343.8058|47267.2257|47460.1188|47012.7197|49668.1083|50993.301|52532.457|53340.3003|55775.1625|58460.3373|52403.6369|56638.8778|58934.6874|61279.6157|65711.0216|66378.8512|68444.7802|71065.5504|72909.141|65047.7271|69465.7115|75511.1533|75106.1724|76772.7344|67236.664|70879.4448|71165.9765|56966.7405|54599.6146|52075.0822|53296.3565|43714.6783|48224.3088|50799.6615|45252.797|38893.114|46001.8924|45808.118|23299.9092|14952.722|15897.887|21038.663|22499.9797|19534.3664|25433.3582|28582.2762|33515.4776|35543.1846|40870.1457|37309.1287|42316.1647|45812.9056|40986.917|43593.4702|39230.3212|40125.0969|42625.3534|39670.1089|35770.1933|32089.26|38402.6668|38444.5759|39231.8255|39818.9332|38820.4341|43047.2692|46245.3035|44545.1085|41423.1658|39326.9952|34384.0893|44657.1047|41083.8942|29959.8177|29664.836|33382.6044|31956.3268|30985.9365|37692.9968|37455.5606|34245.029|31327.9703|25434.1981|29878.5548|28427.55|34077.5009|34266.9509|35912.8826|32793.4569|38730.706|46344.5195|44677.4504|43564.152|46395.922|49061.6784|47102.2043|52469.2625|55328.7296|52291.1982|56842.5459|60745.2267|60349.2789|59092.3914|62115.1717|57671.8184|58527.7367|62352.0482|64082.1009|63161.111|68187.2983|65214.2605|69115.907|72012.8637|75522.4397|72699.8225|71849.8789|71445.1197|74644.3155|77402.353|75977.2084|75713.222|66043.9638|63568.673|67980.8246|67148.2483|60442.3555|47984.9356|51099.06|47643.2764|51582.9598|51369.8871|47937.7375|53530.6492|60145.508|60384.6888|63863.2063|79613.6335|79749.3329|85918.232|86198.1567|77003.7733|79226.1673|79429.6434|84914.9297|86925.3645|84886.76|89137.3926|88659.3768|93450.3096|93570.5822|98641.1443|102117.3263|93557.3003|95841.8981|91894.2174|81708.7998|86907.975|83261.3645|75054.7071|79866.7874|71076.7963|70202.9336|71461.4974|72623.473|78719.1719|77954.7514|71831.4174|73335.7735|69614.5839|74638.9984|68077.0071|79554.0868|80606.1754|81611.4534|85569.0876|57464.9138|62358.3098|62758.3944|79413.0826|74849.2407|77671.2469|82906.0934|91226.3136|100862.7996|115625.857|125750.7787|128671.5357|151920.279|148635.6291|158001.2094|172644.044|165478.5448|176252.6023|185941.0217|175897.3025|178920.8205|183927.23|184748.72|184199.4||
2022-02-19 18:31:13|usa_0084|LMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10307.0276|10980.64|11535.4152|11934.9101|12493.0264|6309.1192|6334.1554|12994.668|13617.0522|14961.3316|15850.2328|15875.0564|14881.3127|15351.8084|15998.7241|16869.5722|17409.135|17108.9946|17259.0735|17993.9227|17343.504|17343.504|17118.8988|17311.7563|16588.4239|16102.047|17985.0636|17912.6406|19789.53|20747.463|20759.589|20907.8912|19243.5507|18757.6024|19531.0444|21672.7274|21891.7668|22071.5775|21827.1302|21582.7054|20746.214|18740.123|18740.123|22005.204|21367.3992|20876.7586|15638.2462|14138.3372|14630.1054|14368.2172|155715.8712|146980.0579|14719.5982|13929.2702|13830.481|12744.7372|7943.8071|7993.3012|7913.5294|7316.2819|6893.2316|8130.137|10431.5912|10106.3857|9945.5969|11804.1176|11050.6633|14068.491|13999.5668|13138.055|14796.7372|15531.3883|16153.681|15592.3501|16126.5726|16387.169|15909.1072|16767.9985|17483.0145|19823.328|20030.3716|20078.8287|20918.9468|23765.4842|25521.2924|26379.8222|28371.9427|29525.7501|30224.154|29437.1614|29123.2742|28819.6826|24277.1278|23720.7104|25141.4876|22853.8264|20310.968|21550.6922|22009.7922|21793.7452|21897.2677|22408.3235|23264.9797|20744.7588|20659.0925|22047.7875|23055.8664|22089.801|20148.7251|20954.0705|21213.5617|22641.5261|24387.3247|23382.085|24246.2761|25020.0758|23953.2254|26432.2138|24306.8856|25894.9943|26658.1688|27749.3812|27709.4221|28619.6018|27461.193|27851.7207|27581.014|26390.1454|26141.5932|27528.2532|28809.9443|30461.4698|31946.9689|32391.18|33216.0754|30326.7821|31917.2228|35193.7185|35477.7098|36794.1554|37319.7862|38540.6061|39405.6|42793.1714|40938.4767|40821.0616|40380.456|39969.2241|38929.6326|40616.1149|40847.5929|44533.3307|46375.9753|44520.9362|44293.5675|43097.7677|42734.5384|40296.7559|43714.8022|41294.0211|40550.7322|42564.1983|46135.3262|43142.8717|28418.4097|31387.0832|32433.4514|32040.7159|24487.0756|26284.7372|31316.909|32250.233|30133.4398|28565.271|28657.5163|28615.8199|28589.1651|28711.0156|28538.23|28782.4242|29593.091|30648.1365|30944.9348|28692.9776|27335.9893|27194.615|25349.4991|25612.3318|25900.4345|24751.6249|25028.16|28363.9042|27773.0976|27197.0004|27568.6105|26783.7143|27393.5084|24688.3911|24695.1036|24633.4222|24898.75|25099.3637|26133.93|27152.8114|29355.07|28727.1104|27902.533|26743.5796|28224.2181|28694.6217|30212.89|30003.0237|29096.979|29737.6821|30141.9|28135.7154|28378.9869|30438.5035|32646.096|33950.1456|35165.0233|39879.5819|39677.3919|40839.168|43955.7571|44621.996|47703.81|47634.1206|52883.7006|51957.805|53205.097|53109.8839|49896.5675|52981.5788|55162.0344|55637.587|59115.9234|60221.6616|59534.4|60592.0896|63234.1803|62114.8371|59996.4989|59599.9007|59051.2405|65066.2938|61367.8279|65140.5001|65782.7477|67239.3284|66569.3|64289.8023|66480.4617|68800.2889|74396.1351|72916.4935|75578.0262|77846.7906|71912.866|67926.8102|70077.2643|77931.9884|73206.59|76225.2902|77672.6176|78227.7866|79269.7818|80141.0055|81328.6302|84870.9182|86454.8682|91350.6488|90504.7829|89452.4684|91544.85|101280.5045|94802.1707|96920.1335|93116.8805|91343.7423|85203.6573|91705.2098|94342.2828|92331.58|87322.48|80768.2|74476.24|82107.0112|87520.4989|87025.7|95919.35|99819.63|103947.52|101696.71|108145.66|107193.07|107711.7848|109122.1418|116260.94|123446.2906|92619.1376|103213.26|105600.7166|114574.6462|98209.06|105664.1184|108129.6797|108727.8998|103878.0921|100506.6986|97312.41|93190.4012|94369.1638|107616.58|107788.3639|107985.697|104512.92|102306.8009|95353.4276|99169.337|93262.6869|93538.4733|98099.29|105393.2336||
2022-02-19 18:31:15|usa_0085|DUK|market_cap|0||||||||||||||||1398.6583|1333.1078|1427.7969|1478.8014|1522.5095|1609.9256|1674.8527|1682.1546|1707.857|1722.5801|1766.7487|1921.3508|1936.0738|1958.1465|2046.484|1914.395|1921.7697|1848.1941|2039.6392|2002.8111|2084.1477|2268.2471|2334.5387|2459.7226|2378.7253|2481.8275|2658.574|2842.6733|2945.7755|2659.4666|2843.6277|2858.3615|2667.0333|2983.8472|2799.6482|2740.7082|2630.2075|2600.7374|2630.2075|2578.6233|2711.2382|2696.8229|2829.4536|2534.7188|2527.6373|2888.715|2726.5933|2601.329|2608.6864|2682.3782|2689.9702|2704.7097|2586.7937|2682.6961|2785.8767|2690.0778|2726.9164|2719.5841|2542.7014|2623.8135|2697.5161|2830.1809|2911.2934|3102.9221|2999.7374|3029.2187|3110.465|3139.948|3309.4875|3169.4311|3228.3973|3243.1388|3117.8474|3250.5214|3294.7459|3420.0703|3272.6534|3280.0359|3759.1289|3641.1955|3612.0705|3258.2351|3346.6938|3390.9233|3273.0266|3273.0266|3258.2833|3449.947|3538.4072|3852.2696|3733.2806|3703.5334|4171.1966|3903.0482|3798.7683|3815.697|4039.2732|4024.368|4084.9843|4308.6149|4323.5236|4293.7061|4263.8888|4248.9801|4308.6149|4383.1584|4576.9715|4681.3325|4681.3325|4651.515|4755.8759|5068.9587|5054.05|5173.3196|5218.0457|5009.3239|5054.05|5009.3239|4606.7889|4308.6149|4368.2497|4323.5236|4263.8888|4562.0627|4621.6977|4651.515|4726.1778|4860.2368|4547.2733|4815.6299|4681.3325|4562.0627|4711.1498|4979.5064|4949.6891|4949.6891|4845.3282|5173.3196|5337.3153|5352.224|5650.3981|5933.6634|5829.3024|6023.1288|5605.6719|5754.759|6112.5677|5652.1434|5548.8405|5472.2093|5736.2837|5442.8678|5428.1969|5501.5509|5193.4525|5178.7933|5149.4516|5281.4888|10043.248|10619.3925|10148.0015|10371.9862|10162.4509|10895.8237|11597.9417|11362.0515|11650.3619|12507.4159|12140.3219|12114.101|12449.4502|12002.9512|13106.0668|13937.9648|13622.0904|13174.6013|13556.5821|13080.4485|12035.5996|11576.2436|11867.6364|12781.5504|11554.9219|11249.4471|12218.9979|11714.3002|12006.4936|10771.3124|10701.0819|12328.9273|10354.1639|11217.6063|12301.4009|12461.854|12080.5523|13218.9635|16031.5091|18375.2967|18560.0771|19311.6057|18305.094|15798.0727|17603.8136|18463.4845|21014.6496|20547.2579|17531.6826|17420.1625|17735.9904|17077.2638|17356.4591|16429.1245|17760.1287|15774.2154|15993.3913|17126.0677|18517.9024|15466.8701|15024.9613|12364.6948|13014.7021|9515.4192|10636.1163|10246.8002|10181.7497|8873.8584|7039.6844|7618.7159|9228.6254|10167.7524|10395.3892|9240.9011|8993.424|9404.7234|9589.8965|9531.7761|10846.4248|11525.3208|11647.31|12026.2315|11245.382|10579.7304|11080.5117|11738.5786|12088.0061|12500.3899|13395.3715|13804.9322|14113.0871|14926.5536|15037.9872|15133.3793|15770.9155|14826.433|16034.7017|15932.2261|15635.5867|15726.1475|14275.913|14505.2821|14823.9013|15317.076|15347.151|15732.3344|15716.1434|20290.4908|21408.3464|22100.8194|21885.2341|22031.1355|23118.2549|23181.7886|24270.7189|24750.3064|24740.0212|25506.8613|25844.0884|24609.8191|23048.0906|21461.6573|23112.554|23553.6333|24173.7304|24955.5621|25471.9689|23552.4155|22150.6363|22573.3492|23155.0714|23370.0556|21983.8612|22236.84|22059.7548|22048.9256|20720.6771|19687.8828|19230.0705|19409.4316|17257.0986|18431.5111|17775.0816|18212.7013|18879.441|20031.0999|20086.23|20509.1995|20613.4394|21760.8047|22527.8676|21637.7485|21407.2692|21411.8188|22015.3382|20957.6075|21087.9792|22549.7717|22655.2677|23448.017|24120.0082|23245.8069|23669.4686|23762.4985|23911.2844|24157.6246|24829.312|24962.445|25081.5374|24771.4335|25184.2907|26626.656|27199.4155|27787.4622|29320.104|28470.1323|27945.5594|28110.5417|28675.5709|29411.5281|30856.6805|30229.88|45613.2305|45620.2717|46245.76|44944.8329|44915.2|48392.96|48797.2757|51210.3359|53091.2|47235.1313|47637.4027|50126|46307.5845|47146.68|50641.38|49391.2983|48721.06|49857.72|50073.5517|50352.54|52664.43|50270.4415|52452.33|50995.91|52331.0331|52862.39|58080.05|57219.8095|59062.78|61607.98|55578.3824|54360.24|54919.56|52370.1273|48586.56|51063.36|48809.5158|49494.72|49171.36|46641.5389|49116.32|51806.4|51132.7104|55580.1777|54271.2741|53892.9443|59103.605|58965.8183|54880.4426|55142.8697|55129.0908|50823.2071|53475.6315|54947.2045|57752.9046|57397.4458|57740.3888|59966.0183|58508.8539|59579.778|61105.6699|58739.8376|61814.8452|62423.824|58874.9477|54957.277|52760.5643|54275.8926|56192.7452|54089.7233|55435.6573|58142.3906|57871.6958|57002.6231|58905.0761|63139.569|62740.1|63817.0168|65183.7973|65488.095|66339.6426|62328.1037|64242.8673|63184.2874|67570.466|69843.7014|68718.6412|64278.8308|66856.93|71594.2269|67245.6274|59446.8|62212.6126|62925.4196|58719.15|62320.5162|59084.6149|65180.16|67792.96|68193.9239|70409.64|72286|65789.9175|74252.4687|77452.6611|77091.1282|75915.68|80829.59|83034.6072|75046.71|78445.69|74634.0032|80668.1|80791.14|76753.89||
2022-02-19 18:31:17|usa_0086|TMO|market_cap|0||||||||||||||||77.4629|84.0087|82.9183|78.9182|100.374|98.5583|92.8037|86.2571|103.9549|112.7067|119.2713|120.7309|118.5438|129.1208|142.9817|153.1803|178.8316|161.0054|158.0398|175.8058|167.0795|191.9477|203.2149|208.0623|253.9664|268.7092|334.7634|311.7694|299.3527|282.434|275.0421|255.2903|254.5401|308.8185|393.0428|372.4506|312.5572|336.8913|354.2065|365.5124|390.0054|355.2168|214.6521|205.1528|201.1271|193.7449|241.7202|249.1024|245.4105|223.2696|265.7093|247.2572|282.3176|290.6103|275.7993|264.6963|299.8624|297.4845|323.6782|307.6804|378.1115|404.0603|404.5448|458.8587|486.9521|552.5019|481.6726|485.543|473.9334|465.0211|492.261|498.0996|539.7084|566.903|510.4219|517.4343|456.692|413.9474|406.0321|515.7678|519.6841|571.4328|584.9258|616.4235|632.0432|725.5962|661.7058|780.7432|820.5856|887.2756|912.0797|898.2999|1034.6716|1001.3781|943.1282|850.2176|927.7621|933.3032|937.0457|914.0552|905.4299|954.8265|1003.8681|1038.4795|1093.5829|1160.3026|1171.9056|1308.0527|1305.1437|1395.2538|1382.1427|1306.4885|1463.6163|1728.4352|1663.791|1566.814|1729.7705|1765.8073|1698.8857|1604.8983|1563.6228|1548.1374|1546.7753|1655.7722|1863.3971|2004.5193|1993.665|1922.5907|1960.9578|1958.0202|2078.6371|2393.166|2534.3805|2557.9356|2876.8027|3055.6397|3082.3596|3314.6367|3421.1613|3681.5065|3867.3997|4113.1981|4141.7399|4529.3581|4806.5449|4972.2691|4869.876|4544.9232|4818.5239|5193.6235|4680.7866|4648.5298|5322.5902|4417.7055|4401.5583|3987.9612|4456.1554|4456.1554|4442.5301|4410.1721|5201.7527|5207.6346|4857.7411|4792.6979|6022.9792|5340.6905|5614.572|5529.6483|5452.6511|4810.6404|4682.3646|3150.018|2225.5562|2058.2283|2724.3768|2305.8989|2309.514|2261.7654|1879.136|1842.2214|2181.8014|2597.7869|2729.738|2338.5606|2159.9796|1829.3118|1837.8202|2042.0225|2019.31|2335.4415|2107.7992|2750.3809|2598.2825|2489.3222|2813.7721|3095.6667|3468.6387|3878.9078|4491.0849|4491.0849|4607.2337|4657.6535|4382.7499|3531.334|4110.9473|4352.6758|3434.107|3563.6442|3525.7376|2936.7589|3365.9435|3858.0582|4207.8947|3847.616|3565.5276|3632.1074|3257.3602|3163.8274|2843.7272|2827.08|2960.2758|2647.4943|3007.1052|3203.3274|3276.6205|2965.1114|2872.0947|2933.1774|2938.992|3412.9187|3409.7362|3610.8279|3698.4615|3534.0663|3578.832|3891.4506|4159.5926|4616.0551|4649.1808|4679.1155|4874.5188|5032.2485|5050.9095|4194.8753|4289.4654|4316.8287|4638.5587|4838.4966|4846.9864|4815.2023|4416.3479|4074.5174|4026.6061|4242.605|4335.4261|4825.7881|4509.025|5011.1612|4898.2611|5005.3446|4888.5262|5474.5265|5634.0103|6065.0347|6308.5509|6013.9118|5709.8621|5832.5539|6177.6848|6198.172|6774.326|6926.0254|7156.7349|19934.554|19010.6031|19636.4492|21965.681|23037.3835|21822.2248|22271.7418|23133.4334|24622.1976|24703.9991|24212.5235|23950.9278|21380.6046|23412.3036|23770.9939|24201.749|24682.6893|23351.6279|25358.7031|25375.4636|23111.792|17060.7046|14993.2498|14316.7046|15098.3034|15162.6593|14921.2176|14674.413|16276.551|16640.3774|18481.1452|18452.5745|17831.0986|18374.157|19284.6986|19520.0225|18889.6842|19969.4325|21109.1602|22687.2437|21365.7364|20130.4143|18277.3367|17160.9769|19507.7771|20438.2982|20215.7107|21666.2377|22413.7542|21803.6827|21285.6379|22991.7074|25084.3016|24678.047|22946.7486|20976.2839|19338.0487|19016.1356|17873.73|17011.2516|19646.1607|20714.6308|20707.4606|20440.4342|18541.4756|19066.7195|20350.2798|20964.4072|21505.4242|21994.7218|22891.6569|22797.7656|25785.9957|26392.725|27354.7362|28958.311|31693.3424|30376.0766|32846.6036|32024.6274|33299.9967|35334.4946|36443.8922|40304.4019|41676.2356|48793.8006|47968.3412|45478.9662|46639.8767|47123.89|48521.6325|48006.4645|48683.1034|47030.998|51719.2969|50174.8738|50142.8362|51581.764|53474.9639|50027.7912|51600.1159|51707.764|55600.9888|49958.4029|48801.6668|52193.9972|55235.1217|56687.5297|52775.151|51193.0749|55711.7854|56764.1348|59723.3466|58145.3627|62624.719|60002.8708|62711.4569|58080.5552|55346.9808|55738.0557|59957.5255|61556.8686|60090.6547|64680.3861|67598.8865|68256.136|68477.6758|74894.7754|75719.2022|77724.9384|77295.8733|76141.0066|89938.615|83804.1276|83063.1937|84628.7062|83791.8737|83337.2484|94467.8162|96308.5953|98314.5209|94061.9759|100462.9406|89990.8152|98789.238|103569.3904|109478.7483|110974.7562|106786.9541|117466.4494|111204.0924|114960.5544|116796.7068|121091.3226|125891.1872|129538.7937|124881.5059|115979.2987|112008.132|132182.2341|137912.9746|143337.8632|163754.2321|169699.9408|174989.9175|187514.1098|184287.9413|184761.1855|202182.9538|177238.5335|179365.1441|184813.5094|184526.599|198270.7847|212450.1402|218327.8186|224772.0201|249460.0307|249365.4591|262924.6542|229060.1605|211658.9964||
2022-02-19 18:31:19|usa_0089|TGT|market_cap|0|||||||||||||2918.7988|2882.4942|2761.4499|2829.7098|2551.6295|3035.274|3199.8745|3345.4108|3272.6188|3225.029|3212.9058|3055.2736|3495.2005|3592.2891|3774.3997|3675.0928|4269.4037|4099.7041|3763.9001|3848.8318|3690.9737|3824.9618|4359.2661|4456.3484|4426.8716|4353.9506|5034.944|4993.5982|5540.2992|5418.8207|4431.7856|4517.0799|4188.2534|4638.7061|4334.3986|4139.5975|4017.8082|4130.2294|4434.7431|4177.6904|4567.4393|4932.8387|4779.3773|5048.0944|5608.9944|2430.5637|2644.7787|2693.5007|3400.4361|3327.179|3251.9905|3058.8125|3184.1167|3264.5329|3276.0192|3176.9179|3507.3989|3673.8782|3567.9616|3356.2382|3419.9699|3497.6963|3526.8755|3701.7446|4563.1983|4203.2335|4552.3989|4785.8052|4892.8359|4922.8482|4854.9191|4942.2524|4230.1058|4363.1345|4886.3817|4800.9789|5368.9303|5164.8655|4974.4755|4032.9352|3748.6794|3396.1815|3867.4349|4071.8803|4659.2283|4854.9007|4979.3054|5331.769|5696.661|5091.4118|4907.2051|5566.1854|5201.0499|4553.4813|4090.1356|4410.9063|4643.8563|4857.7317|4438.8928|4369.014|4841.5489|4779.1278|4682.5063|4736.0779|4976.8347|5467.4242|5624.2452|5409.9473|5552.7843|5511.0232|5895.1233|5096.1634|5185.5978|4756.4498|4917.3735|4757.5139|4936.3008|4972.0929|5108.8081|4768.8484|4725.5938|5138.8641|5246.6505|5677.8825|5632.4064|5802.483|5910.001|6108.1539|5513.5677|5555.1224|5850.1221|5070.9086|4924.8545|5059.1923|5131.5281|4814.4066|5094.5697|5157.5295|5438.9485|5259.4337|5457.0726|4976.3164|5255.9631|5427.9198|5323.4007|5332.0035|6112.7182|6886.135|7354.2092|7435.5373|6556.5462|7477.2195|7152.123|7511.5395|8433.0208|8514.5831|8172.9889|9122.61|9083.3762|9794.655|10475.4915|11576.8469|14092.9756|12429.591|13138.7319|13769.091|14520.9271|14752.5975|15722.9906|16925.7868|19302.7736|19168.8744|20362.2639|21294.8465|21033.3786|16166.325|15726.425|18641.2024|19837.125|23914.7562|28102.5938|27641.4008|29494.1343|29759.251|27852.048|28736.24|28598.3078|25475.7969|26467.2617|28477.5115|30919.4521|32178.7708|30028.9817|26894.619|33970.9747|30250.0736|28522.6746|26389.8724|26192.8|20999.4|23144.5|24744.1876|26927.4983|28886.8797|34146.652|35063.7027|32438.4203|34607.8261|34022.7783|31142.5431|34894.7374|31242.9625|28628.1114|28121.8555|33890.6728|37059.4597|40092.8284|37826.8298|38928.2315|39601.0173|37605.0897|34565.8364|30295.14|31066.897|26815.6374|27372.2006|31607.0762|27263.148|25665.458|26065.77|26620.748|30455.6873|33360.9996|34463.0146|34907.1403|36984.0787|34278.5932|36221.4959|35291.8048|35000.137|34599.0937|40083.0841|41123.2676|39614.158|40831.2016|38794.2088|39835.7232|40270.6565|40875.8906|45184.7967|45863.7146|46499.467|44959.5258|45003.8035|44295.3611|41098.5147|47437.0012|48064.1943|51898.0227|47550.7115|45940.6223|48961.7458|47045.1251|48328.7335|47855.5953|47549.6691|45302.0102|46251.4275|42237.7188|42194.5486|39390.176|41552.1446|47442.7772|50829.702|49892.7749|48999.5319|52755.5608|52901.7219|50879.4627|50552.8722|53158.4271|54154.6686|51351.246|55816.4765|53818.4955|51849.2|49825.7746|41542.25|45374.4433|43073.7904|41204.5682|41898.318|41540.7013|36192.4139|34148.65|40011.9619|37015.97|30201.5376|25413.8562|25993.4969|23486.7391|21311.2046|25884.4142|31055.2756|29580.0371|29692.4758|32814.4362|35337.3824|35096.7875|36412.5411|35022.432|36389.3701|38571.0773|38361.792|38888.0479|42080.8484|40159.7636|36212.2791|37795.6917|36909.2694|38554.1704|37471.9987|40307.826|42576.9526|38600.32|36995.2|34660.1006|33836.445|34133.3667|32327.806|35484.0915|34888.9894|33113.1419|36759.15|35393.1566|34399.1932|34007.133|37942.617|38952.7375|38298.34|38290.4279|38475.5655|39659.035|41971.5989|41565.57|41724.375|41084.6505|38507.5046|39314.4897|40627.7354|43902.9538|45266.6743|44598.3724|44187.6824|45721.353|39956.5174|40379.3711|40890.5823|40409.3667|39992.1888|35801.4473|39583.486|38313.4011|39118.341|35969.0617|36723.17|37762.4452|38067.3502|39721.3502|39176.354|47135.3656|48351.9676|46886.9495|49187.6416|52667.5033|50381.9636|50645.1616|52120.0775|52260.5456|48835.3108|49432.3195|48502.2428|44663.741|44731.5067|44614.4569|47244.6689|49366.5272|47379.5196|40530.3001|41143.1456|44390.0481|40349.7533|39481.7076|38741.5065|43385.3604|40571.266|35860.9518|32685.2999|30502.1498|30806.927|30426.7127|28848.827|30952.2076|29786.0201|32233.1385|32112.6412|32559.9987|35468.1122|40887.531|40848.217|37408.6063|38908.2349|38860.2029|40582.2286|43013.3237|46055.7125|46429.4217|44018.7341|37029.3123|34487.9826|38093.8528|37610.2026|41440.9026|39910.8616|41217.3105|44373.291|44265.7008|54689.7866|54623.3659|54623.3659|63347.2049|64968.7636|56116.0665|51932.497|46574.4371|54851.1906|61166.8961|59966.8589|62941.9511|75698.4175|78807.2541|76204.0415|89903.7946|88401.4753|90725.0625|91880.8952|98760.9107|103126.5655|112262.7247|119594.5314|129449.4295|120535.8969|111648.7049|126704.7111|116829.5718|110888.4354|105613.2813|97928.1339||
2022-02-19 18:31:21|usa_0090|EOG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1488|1525.2|1878.6|1641.3527|1783.65|1669.8|1764.675|1707.75|1802.625|1698.2777|1878.525|1925.9777|2030.325|1935.45|1688.775|1299.8027|1508.5277|1555.95|1404.15|1470.5777|1518|1356.7277|1593.9|1679.3027|1764.675|1897.5|1546.4777|1318.7777|1271.325|1385.175|1574.925|1726.725|2068.275|2039.8277|1973.4|2381.3777|2447.775|2172.6527|2229.5777|2170.016|2880|3060|3140|3170.016|3460|3380|3680|3920|4210.016|3560|3080|3516.48|3666.346|3346.666|3355.8|3755.3|3675.4|3556.9518|3197.26|3217.2429|3174.8524|3554.2372|3035.079|2601.7658|2828.0062|3278.7869|3759.6475|3679.655|3659.8169|3299.1287|3419.0912|3858.9537|3617.558|3177.8743|3757.2975|3836.4|3856.5411|3999.4212|4379.5304|3939.5936|4039.4192|4797.3|4257.7637|4197.6375|4036.2125|3996.25|4156.1|4073.8035|3514.654|3294.9496|3322.578|3302.959|3006.142|2853.5218|3581.4642|3817.6048|3476.592|3172.0799|2995.4691|3043.2861|3043.2861|3424.1175|3618.45|3415.275|2960.55|3018.6|2418.75|2089.8|2526.6574|2670.7634|2161.5891|2690.17|2421.153|2488.5319|2671.1804|2978.6544|3218.8684|3125.9922|3251.0319|3626.1509|2591.7518|2308.7444|1802.3101|1846.1275|1920.5681|2175.7454|2747.1328|3352.1857|3682.2696|3447.3422|3719.2336|4554.6083|4931.1813|4776.6617|5565.4682|5728.3107|5502.6854|5317.1244|4956.4128|5241.001|4842.1284|4180.0462|4088.1729|3633.5843|3264.4762|4168.9534|4314.4626|4401.0159|3782.8071|4145.8679|4909.4757|5071.007|4382.8818|4296.7602|3855.6159|3897.4364|4170.2991|4262.1728|4639.98|4445.4097|4576.1908|4692.0582|4611.8037|4484.6769|4968.2061|4593.9022|4426.5325|4875.7343|4879.9438|4812.9028|5184.6311|5379.4017|5249.582|5265.8095|5510.3919|6113.3158|6217.5227|7276.7503|7660.5905|7443.4392|8070.2058|7737.0269|8278.9152|7789.748|9032.5398|10484.3744|11330.7239|11730.3956|12182.5769|14382.4756|15042.3652|16434.9545|16995.0218|16031.3052|18326.3233|19116.5956|16705.5371|16810.9672|17677.9523|18108.653|15547.0003|17377.3019|17181.619|14745.8176|15167.0066|16470.8571|16884.7589|14784.9681|16115.7615|16443.0353|18396.0689|18574.624|18696.9221|18277.8058|17905.6886|17558.0529|19900.7002|21676.7578|21686.5974|21933.3026|22051.6344|31149.1211|31338.0151|34390.5472|31984.4504|28725.5936|23208.2925|23862.643|17705.2513|19671.9468|17570.4778|17750.1758|16944.0303|11995.1124|15146.87|18332.9184|18683.3087|15172.3973|19512.114|17791.4202|22612.9992|23009.7654|21513.2978|25036.2326|24500.9143|23952.8679|27167.3279|26515.2086|26672.1632|25301.4858|25777.7363|23369.7865|25107.3193|23366.9088|23549.8002|23410.687|27282.8258|27448.709|29319.4456|29756.0253|29004.4072|27725.6853|26650.7079|23303.5874|21545.09|27398.585|28199.7604|27292.0232|30600.9624|31474.2135|28036.398|28035.1113|24767.6283|25601.9815|29797.0932|30358.7421|30077.8758|33042.0644|31741.8356|33595.4767|36290.0686|35314.8526|34992.1385|37519.8113|34967.7023|37631.1881|42606.3785|45534.886|46811.1441|48218.251|45622.2616|45064.6187|47918.3653|49957.815|53616.6637|55596.035|58967.9758|63913.2464|56897.0501|56420.7638|50384.8656|54236.4903|50964.8742|50574.7216|53155.2894|46833.5032|53010.9198|51325.3758|49228.446|46726.7906|41978.6695|41973.1777|47288.0241|46928.5037|41882.1916|38314.1472|36928.5036|35753.6072|42645.4207|43873.5453|47004.6186|45570.056|43990.9092|49778.1724|52945.507|53818.0909|59934.3071|59711.5284|58379.3511|54593.4604|56502.0228|52900.8853|52433.2979|52138.7775|53310.0086|52605.5219|56039.2265|60325.6091|57162.7501|64170.4314|61758.1832|57800.1398|63322.0984|68184.0725|67228.9514|71367.4221|72938.7567|67546.3973|76740.6196|62240.989|60352.1495|52555.8931|56117.2349|51375.7459|57294.4802|54567.9221|47604.0269|50630.5785|43561.3458|47051.131|39904.057|41549.592|41916.1034|48962.2608|44049.8846|18916.7875|26086.9073|28118.6374|32099.8314|29414.9972|27609.9915|22125.2568|21974.6325|20768.271|28101.3375|36321.4341|34804.1506|43954.433|42130.8997|44925.9206|50662.7587|50206.0526|40747.6034|39322.9845|50186.3436|53184.681|50645.3904|59679.18|65916.2394||
2022-02-19 18:31:24|usa_0091|DHR|market_cap|0||||||||||||||||53.1086|46.348|51.1808|47.3245|51.1808|49.2526|43.4561|43.4561|42.492|62.7739|58.9052|58.9052|58.9052|56.0133|61.7974|71.4627|65.6658|65.6916|60.8572|53.1295|60.8572|58.9283|62.7986|81.1471|96.6026|97.5671|95.6382|76.3127|75.3483|82.1116|94.6737|90.8038|95.6382|125.5847|142.0043|180.6431|183.5365|189.3353|182.572|205.755|221.2105|267.798|128.6358|126.517|146.9357|164.2223|187.9948|200.9578|274.4156|242.0012|317.6439|330.6156|289.5569|276.6939|235.6328|226.9861|244.2792|258.8888|265.8894|303.1817|319.5102|317.1667|317.1667|324.1667|328.8386|307.8382|275.1962|314.8382|284.5247|252.6815|259.2765|263.6641|321.877|370.3709|350.5333|485.785|380.9086|342.2574|309.805|355.5972|341.5351|402.9092|410.9182|416.2463|429.8823|448.5594|459.2395|475.6473|489.0038|430.9272|406.8262|396.1202|433.6609|471.1284|505.9404|504.4265|515.159|517.8547|488.7326|539.7577|475.3107|473.1126|532.2604|497.3186|559.606|591.8911|538.0826|603.1409|603.1409|681.2386|697.6558|716.5155|764.9923|743.8876|754.6687|797.7928|822.0628|811.2817|789.7197|818.0026|875.8357|864.8195|920.8837|959.4743|978.7785|985.8821|1088.4137|1033.1157|1157.7136|1099.0897|1303.3909|1267.9725|1317.7558|1339.9016|1350.8856|1417.3225|1461.614|1450.6295|1373.0314|1362.0473|1406.3384|1418.892|1507.5727|1629.9693|1735.1433|1828.7396|1916.8716|1765.2458|1837.1377|1831.6482|1809.5144|1981.0984|2081.1443|2231.6467|1930.4639|1859.0207|2015.3238|2165.9105|2250.1968|2454.9531|2371.8816|2569.4999|2428.4435|2602.8152|2797.9234|2797.9234|3188.3731|3419.4586|3301.7443|3321.8416|3258.0634|3624.3873|3219.2109|3069.1067|4085.748|4667.5992|5561.5894|5478.3894|4940.7906|5362.3095|6818.3436|6202.5758|6263.2294|6148.74|6330.5757|5684.2624|5212.2596|5299.9174|5208.9545|4655.6719|4406.0196|5476.6337|6134.3671|5174.6134|5304.8858|5472.7619|6036.8256|5345.1757|6787.0756|7008.8317|7351.5451|6940.2384|6828.2992|5892.648|6050.5496|6803.4923|6049.4692|6144.4897|6033.7394|5122.7607|6037.9289|6353.149|6550.8738|6923.4403|7302.5242|8122.5275|8190.5035|7965.0648|7592.0633|7111.4814|6893.7246|6566.937|6682.4504|7258.8625|7595.3468|7099.3951|7516.7343|7610.6566|7989.8438|7751.2372|7899.3089|8381.0515|8967.2606|8596.0328|9642.3141|9683.0483|10686.796|10663.5004|10454.741|10897.0005|10797.7991|10977.5291|12117.9026|11858.9805|12013.8851|11981.1753|12895.2389|13304.5745|13441.7202|12849.3569|12694.6166|12516.5125|11865.0256|12919.5905|12265.7605|12969.3662|12527.3084|12590.4591|12166.0809|12960.0281|13025.4124|13117.6686|14031.4932|14757.9349|14887.9809|14887.9809|14936.7488|15185.5817|15439.4508|15993.7714|16742.9829|17057.9196|16899.285|17320.4864|16794.9553|16744.1453|16683.215|17224.5586|17634.7094|17443.1799|18139.2258|19457.9437|20154.2985|20424.8419|21166.8163|18083.7078|17888.2996|18341.8402|18829.6927|18868.3083|18655.9253|19223.0843|19686.4658|16749.3039|14350.1354|13478.0816|13713.0514|13548.3298|12261.0158|13096.7744|14118.0455|14579.4675|14915.2658|14840.5856|14712.1487|16313.9817|16611.8996|17266.8313|18394.3807|17452.6471|18135.4115|19619.9714|20737.5126|19531.8433|18267.1207|18998.8753|17970.0375|20087.0691|21491.0656|21436.5448|23465.4699|22913.2828|25279.9766|26092.0096|27802.2479|27444.9052|26669.8245|25517.218|23802.5606|24144.2692|25151.3718|25166.978|24469.9182|27370.4071|27599.8561|32546.4677|28468.1757|27286.8145|30378.1848|27831.9947|28232.5306|32262.1229|27158.2228|28334.2219|29127.6721|31227.5741|32225.9663|32614.4641|31994.3552|32456.3672|37550.8966|35500.5053|34541.0327|41221.9119|38093.7344|39525.7501|40846.6282|39359.8532|40493.1232|39779.2395|38905.1191|41582.5636|41817.2644|39234.7074|40684.5013|40494.8155|42819.5484|44502.5053|45752.0393|43974.4833|46687.8569|45500.8039|43907.7643|46288.6937|45897.2346|47430.5337|45078.6921|44141.0633|48464.1809|50063.8986|48347.4714|45104.5261|46492.3182|49470.8226|50500.9432|51341.3205|52719.3306|56237.4473|56216.7311|54214.524|54333.2|54070.3532|53842.0915|58089.424|59310.1297|59366.373|57841.0446|58958.5783|58625.733|56610.28|57951.0315|59659.99|64183.501|65637.3161|64566.0839|70551.648|68208.3457|68393.1115|70080.8133|69354.2977|69046.396|71780.8474|72452.612|76148.928|69669.7284|76776.8818|72337.6797|77809.3041|89152.2006|94499.916|94818.246|94510.3945|102516.516|100790.1478|101930.7623|103729.626|98993.515|104854.6896|106745.34|111885.085|100661.9599|96457.2646|113933.3527|118034.3213|125274.6476|144577.5134|146471.6349|152756.9969|163060.0514|159572.0978|157941.54|169104.24|156449.8966|160510.6252|181130.0439|182699.2574|191415.5256|212377.992|231417.6943|237321.644|222783.6401|229836.5141|235102.9459|204218.9323|190742.0119||
2022-02-19 18:31:26|usa_0092|MCK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.8536|719.557|669.9173|713.8463|809.9629|807.1954|887.5|890.2734|1009.5312|997.7012|967.0456|969.8325|1022.1761|1157.9122|1138.5214|1113.4594|1119.0406|1216.7125|1146.427|1073.549|1038.5992|1055.0312|1006.6875|966.875|1046.5|1268.3125|1256.9375|1185.8438|1313.8125|1473.0625|1474.4411|1655.1606|1789.983|1850.2|2063.35|2211.25|2368.6153|2484.5415|2400.1014|2343.2794|2453.211|2580.5002|2913.1881|3216.9465|3717.1028|4197.725|3813.95|3635.45|4524.1406|3501.1562|3529.1406|4288.433|3331.6387|2942.0645|9575.7522|9663.6031|9575.7522|9299.7208|8367.9907|9071.1832|7496.5616|5631.22|5754.4029|7554.3039|5758.1757|5229.9027|5808.7365|5082.6444|5932.3055|6676.3806|6995.9945|7067.0198|9246.0926|9689.763|9157.3585|8984.5128|9599.8123|8303.6952|7546.868|8991.1991|9785.7967|10509.7868|11135.4867|11423.8673|11067.3602|10168.9022|10215.1449|10069.548|10580.052|9218.6434|10510.08|11880.96|10238.2312|8682.505|9324.5159|9765.364|7870.033|8107.77|7816.6472|8261.19|7733.756|7492.1479|7443.072|8162.336|9852.6004|10407.255|9544.325|10087.4744|9971.708|8684.164|9025.1195|8654.464|8565.5574|8274.5089|8819.314|9858.2399|10177.3788|8635.166|8798.1967|9344.9792|7480.1546|7938.6631|9540.5036|9219.0554|10895.784|11291.3503|11628.2861|10961.2619|12908.1308|13814.0576|14507.844|14264.2479|14608.2286|13974.4259|16208.1188|15863.5011|16142.0767|16390.0396|16002.56|14625.15|13685.418|14158.4178|15304.8605|15523.3731|15905.3741|14783.6516|14973.0717|15103.6486|16486.1066|16273.4207|17552.9096|17570.7419|18174.0674|17160.9003|17740.6205|16942.0264|16891.5367|18674.1625|18543.9382|19558.0399|16644.4031|17014.022|15362.2874|16245.7883|15253.1288|15293.7744|15451.044|16184.9686|14371.2426|9311.9089|9177.9049|11158.6622|12448.4118|11131.2789|9504.7157|10840.4549|11489.1451|11632.9794|14185.262|14829.3208|16499.6948|17097.2963|16312.1069|16432.9425|16217.4285|16368.2883|17579.77|18742.3039|17821.932|17799.5705|16463.5569|15370.6925|15798.7231|16494.6463|16818.567|18390.6258|19547.5088|19824.6522|19681.2|21404.988|20726.8973|20768.3786|19251.1441|18677.2551|18095.368|19492.6084|19836.3933|19461.9597|20377.4692|21487.4014|20656.5|21058.6335|20815.1867|22309.9119|20667.2906|20756.974|21007.5333|21847.8346|22494.5834|23274.9666|24031.8572|25026.2949|24500.11|25971.8982|25789.3164|26522.7282|28251.1295|28011.0737|30211.5907|36269.0698|36739.9773|37241.42|38992.685|41606.9254|40665.24|41503.824|42981.2892|43540.6496|44423.0426|45233.6398|43737.5451|47099.8312|48762.4237|48353.44|49626.1483|53016.3642|52434.32|53153.1059|55355.4821|53785.0726|50510.5115|45409.2612|42340.0744|42195.1057|44008.3654|37490.5539|34374.9131|36299.6156|34805.25|37837.1971|40974.7094|44117.9699|44303.0456|41684.9024|37453.5724|29226.2665|33454.0934|31133.548|29672.5063|31222.6101|30757.47|29359.737|34287.639|34735.0346|33065.5662|31080.7071|32102.9883|28387.9727|32219.734|33146.3452|31470.87|31192.312|28387.06|31158.2847|29366.4499|27672.2789|25320.9742|24751.6269|25893.2078|25428.2124|23865.2028|22685.26|25439.8713|21774.0898|21865.2|22607.33|24978.2589|26073.3271|25740.4998|25986.4222|23620.8318|26253.377|25831.7373|25000.2655|28011.6209|25676.1396|20930.4|20947.0411|23759.6623|22850.9209|24612.3022|25029.1299|23596.5442|28570.8293|28044.1781|29191.3012|29254.9681|28027.7875|30748.38|30390.752|29669.7131|29282.9953|30172.3742|31784.0836|30264.6657|33426.714|35060.4136|38173.1263|41498.6508||
2022-02-19 18:31:28|usa_0093|FDX|market_cap|0||||||||||||||1376.516|1239.776|1020.992|1519.1415|1617.7208|1710.4928|1943.256|1879.6466|1758.184|1561.1|1607.7|1561.1|1729.676|1677.0937|1735.5287|2045.8485|2087.0098|2351.55|2275.1338|2057.1324|2168.4775|2572.8784|2928.682|3133.991|3606.603|3436.3711|3070.6666|3152.625|2908.758|2749.993|3061.182|3305.565|3394.22|3470.21|3221.6575|3208.8985|3151.473|3199.2675|3251.0775|3354.6975|3472.1175|3355.95|3337.3098|3555.9383|2803.589|2293.148|2078.1756|2026.0586|2345.265|2416.9361|2390.8776|2146.186|2362.1235|2205.0855|2283.6045|2532.248|2453.729|2458.0268|2606.0332|2824.8105|2612.4578|2322.9097|2239.2495|2443.5357|2229.636|2657.415|2920.6255|2828.117|2636.5026|2504.3476|2418.4365|2378.79|2643.1|2947.0565|2894.1945|2458.0025|2404.8565|2212.2127|2087.4328|1927.8838|1755.039|1590.8843|1803.8881|2276.4802|2212.32|1944.16|1890.528|2151.9945|2064.832|2239.136|2125.1785|1877.575|2065.3325|1870.8799|2079.0538|2347.3188|2749.7162|2525.8699|2343.9975|2195.8137|2416.2737|2289.0915|2075.9062|1954.1925|2441.0475|2648.0092|2952.7555|3067.8965|3054.3517|3082.8212|2645.3492|2679.516|2552.4031|2887.6933|3289.357|3406.3533|3716.01|3956.4525|3921.879|4205.46|4177.5118|3731.1678|4254.2162|4276.809|4178.9735|3717.749|3963.6953|3460.3703|3397.5556|3182.4966|3371.4007|3399.3782|3649.9685|3790.076|3810.924|3330.2475|3378.915|3754.35|4039.238|4672.568|4623.309|4237.129|4187.5305|4315.0695|4200.536|3966.3845|4583.693|4358.8131|4664.57|4373.0344|4259.2644|4513.129|4584.314|5039.898|5073.267|5842.8075|5881.2485|5952.6229|6152.4711|5981.1726|6628.6976|7411.5015|7634.1338|9203.52|7679.187|7715.1382|7058.3365|7520.7045|7361.7655|10455.6595|9996.272|9426.6315|9250.0402|8946.0051|7382.2663|6654.1776|7750.9188|9579.183|13141.384|12061.6495|14101.148|13792.4944|16727.4629|16365.2358|16165.7948|13353.5424|12661.6101|11561.4112|12848.0844|12596.0906|11870.0942|11471.404|10130.3552|11195.8197|10819.0373|10155.1826|10908.7474|11288.6315|11495.1743|12631.8718|13356.8807|13659.021|11390.1185|12957.0564|12220.6093|12383.5115|12499.384|11942.936|12002.6507|12307.9101|12569.9401|10955.9762|12246.8435|13692.5761|15477.9466|15973.4017|17275.4569|17347.1145|15419.3201|16087.4206|15923.4154|15164.0498|14092.5958|14930.6437|15861.0133|15676.1322|16167.9323|15698.2543|15327.0328|16429.6058|17864.6232|19087.8188|18521.7672|19220.6275|20029.5714|19219.0438|22598.708|21685.9302|20140.9268|20075.2822|20493.02|22451.7727|21478.364|21979.7955|24506.6079|24486.3557|24643.8245|25755.9376|27388.0386|28634.202|29676.7606|28821.0189|29536.8153|28379.8711|25661.2033|27003.2215|24463.5537|25448.1651|24679.488|26403.7794|27858.3661|29664.9413|31418.3393|30737.6441|32720.6184|34459.7785|35127.9821|33481.4644|35807.1193|32084.233|31016.21|33324.9288|35121.8011|35450.6077|33359.1354|33905.8051|35160.1197|33067.0722|32454.548|34464.7958|34264.0959|34193.0791|33920.2181|32395.5402|31959.4761|30427.23|27594.9584|28879.2365|27320.3|28733.6309|29725.8357|28435.9694|24503.69|24534.0304|25772.557|24600.5598|20345.883|21989.2402|19969.3818|15857.2145|13450.9273|13852.3308|17423.6105|17258.5906|17353.44|21188.7521|21506.23|23507.6416|22716.9698|26432.85|26112.7818|24516.9138|26522.7008|29251.946|28190.2319|26148.2331|22014.54|25965.2853|24585.75|26901.8739|27600.3787|28702.8|29300.0567|28452.6516|28415.5242|29529.7965|30198.9913|29683.88|30067.45|27543.3144|24954.24|21469.2939|25957.9244|26127.339|26262.5672|28772.1503|28379.9573|29001.2321|27828.0635|28221.7062|29003.7077|28354.1458|27523.7155|26578.3043|28893.1483|28153.7381|28842.4088|31902.1192|33407.4881|31116.526|29788.8453|30499.7507|31208.9|33508.4338|33938.3533|36132.0529|41480.1413|43918.287|44889.0483|41626.2636|39401.2016|39173.654|40264.1095|42601.6442|43207.3489|41922.9449|41991.6647|45730.1313|47415.4474|50468.8436|49200.0661|47910.9938|50140.6639|46947.5295|48116.6067|49152.3183|48126.1061|48414.1849|42529.1614|40656.986|44065.3054|43696.0338|41063.9086|36623.7478|36741.8497|43677.9207|44319.4536|43803.5438|40301.2783|42988.3842|43792.9228|46422.852|46327.1786|51081.8375|49624.0317|50399.5737|51598.0275|52178.2313|50721.0375|51999.0144|58300.3807|55805.9822|57485.5039|60488.7582|60550.4321|62005.7268|66849.1708|70315.6622|65844.4974|64161.0417|66055.5974|66247.1862|60380.8851|65017.6661|64284.7038|63451.9936|58063.0934|59778.9844|42114.164|46353.5121|47164.0026|47270.8382|49368.4637|40237.52|42822.1312|44485.5472|41376.0197|37980.7124|39830.5664|41758.6935|39483.8191|37768.2666|36862.1833|31679.1507|33118.6371|34108.7739|36731.26|44120.3622|57728.2253|66047.1398|68134.7462|75963.9325|68817.6292|62381.715|67460.4677|75367.7701|77031.4651|83739.3133|79757.9885|74844.1286|70580.5751|58254.4104|62568.5681|61040.9776|68531.6598|65145.3521|58884.1275||
2022-02-19 18:31:31|usa_0094|CAT|market_cap|0||||||||||||||||4876.6806|3877.5636|3568.275|3282.6941|3712.4261|3342.36|2974.357|2962.3828|2746.5404|3230.5859|3182.1879|3109.6296|3061.2316|3351.6196|3206.4256|3594.0782|3508.776|3459.1286|3471.332|3899.1566|4131.918|4500.8786|4992.7736|5181.7797|5218.645|5341.7656|4898.6731|4394.0597|4910.9616|3732.4495|3929.5415|3904.9444|3965.6933|4299.192|4533.9378|4768.6835|4756.3493|5126.9298|5287.512|6411.7458|6115.2498|7454.0025|5045.4368|5755.3418|6288.226|5907.9303|6592.495|6325.0948|6363.1416|6287.048|6871.4488|6313.6223|5641.7152|5831.2475|6262.2933|6427.0692|6452.463|6275.0115|5958.1131|5793.3356|6135.547|6477.8395|5881.954|6021.4172|6515.8258|6186.193|5805.9348|5945.398|5869.2977|5616.0974|6148.5877|6199.2972|6224.6114|6795.073|5337.2357|4956.7273|4360.888|4284.8666|4111.9191|4149.7787|4742.582|5020.1139|5512.0508|4830.8949|4805.8993|5222.1329|4982.4514|4957.2643|4793.225|4503.2139|4843.728|4162.6191|4427.5342|4717.6764|4932.0942|5045.9|5664.0833|6092.9444|5424.0604|5575.4284|4869.0444|5262.0793|5274.6779|5728.9529|5413.6116|5665.9916|5855.216|5969.498|6991.7281|7231.5355|7589.4251|7792.1471|8336.9828|8018.026|9286.701|8652.4041|9065.718|10606.4419|11039.3146|11443.0542|11188.4817|10882.9947|10182.9|11035.7382|11748.5412|10990.0128|12132.5241|10990.5813|11193.6293|10297.912|10348.4226|11095.1715|11694.9105|12044.7583|12783.0515|14001.6692|13355.0558|11315.7362|11209.2032|12123.7162|11604.2413|12489.7237|12950.5096|13193.0285|12431.529|12722.325|13134.286|12703.0715|13281.5795|14431.6744|13139.2856|15149.6681|14323.9203|14776.0041|14918.7675|15158.9842|16811.833|18441.0696|20256.3165|21079.744|21856.1185|20080.1761|19079.6575|17846.4601|17871.4856|17664.48|20039.4516|20186.2979|20873.6861|20140.4721|19286.3678|17690.569|15388.0594|15984.034|16140.96|17732.638|16431.1241|15471.1535|16274.8498|16345.5731|22906.0412|19525.7322|21333.18|20844.2946|20133.1886|19434.7585|19589.882|16443.091|16649.6724|15013.4496|12404.3376|13747.4925|13747.4925|13333.5426|11711.0787|11775.9002|12705.0079|11667.8644|12052.8448|13513.7957|16263.8209|15185.0065|14285.3069|15239.95|17231.534|18590.8343|17180.0454|18919.9074|17168.7|15383.1552|15350.4508|16277.2446|17941.4195|17261.7745|19060.8267|19520.9512|18783.3428|17975.1983|16833.4791|15383.648|15018.8456|12810.441|14059.8204|17174.6643|15739.3409|15140.3371|16179.9874|16947.0778|18118.2173|17963.2135|19205.3856|23280.4054|24784.8158|23904.0257|25445.7728|26407.6286|28539.1254|26858.129|26039.9753|27034.203|26651.8196|25762.327|27224.9276|25187.3857|24916.6273|27452.4322|27483.1434|31240.1512|33439.782|30555.6822|32596.1571|31244.5497|30086.2051|32156.8741|32251.8318|36485.075|37554.3835|39962.2494|35772.165|39302.4471|39295.645|45551.8829|49026.975|48086.1303|50717.7762|48849.5085|48840.1483|46472.8962|43508.913|43148.2513|39493.9495|40352.655|39897.2809|41376.9314|41609.4223|43288.5236|46505.5503|50322.3098|50142.999|50365.4298|48428.7895|50128.9423|47448.9905|45725.5384|45276.4314|44296.7732|45132.9146|48130.2963|50337.3185|50804.5432|44935.4299|42317.9502|43054.4968|35952.7345|23043.5312|24726.5535|26870.1932|18557.0956|14803.5696|16823.8032|21408.8311|21336.626|20527.5372|27374.1916|28150.8085|31964.6077|34287.3817|36361.0646|35602.9467|32635.5138|35640.43|39453.7984|42773.1166|38168.5206|37872.4771|43975.4499|41081.5816|49938.4163|49887.6401|53695.8569|59832.1341|61972.1901|65754.0205|71759.7302|74403.973|68208.4771|68780.2183|63824.8898|58792.0333|47746.4503|61079.763|63291.2048|58583.8082|70658.8337|73954.7782|68975.2471|67057.425|57172.05|55403.775|55011.7572|55743.4182|56207.2389|55460.1171|55741.3086|58697.9122|64450.2219|60506.8299|56969.568|55687.459|56430.66|54253.673|53693.7679|53454.1504|53072.0904|53046.6362|53835.7176|57920.6431|59897.8922|61849.6284|62030.1226|65927.7|63944.865|68228.09|63255.545|68479.2287|59952.6531|61393.5024|60903.1293|55482.4289|48475.143|50251.2111|48309.6053|52449.456|51507.684|51115.2886|47384.9935|46065.2283|38054.8012|42497.2451|42299.2856|39574.5963|36243.7151|39423.1926|44689.3103|45380.0552|42337.9799|44290.5673|48350.9741|47877.7468|51936.8947|48830.1592|55909.5377|54259.6329|56103.2508|56689.7368|54644.0162|60247.205|62114.8331|63505.9371|67341.3506|69433.3943|73700.2179|80791.9829|83974.8776|93749.6367|97281.5277|92410.8775|88078.0904|86320.0331|90834.5541|81123.8494|85463.9925|82522.0818|90628.6802|71591.7448|80059.776|73134.2109|76639.2659|79045.0344|77980.2804|79730.8822|68516.4037|77940.9119|74076.12|66948.1148|69806.2825|76156.3275|79986.2502|81236.1984|72253.3495|68342.2622|62888.0521|62989.4297|65019.0771|68500.5849|71955.397|77061.8042|81026.9754|85318.716|94304.2083|99256.1977|99703.3468|117720.1843|127009.9227|124955.7382|134092.8287|119146.2225|113189.7326|115445.3152|103844.559|110357.4958|104591.0584|110789.5058|108013.6054|102863.7208||
2022-02-19 18:31:33|usa_0095|PNC|market_cap|0||||||||||||||||816.059|807.975|781.0425|781.0425|961.4945|923.789|948.4554|964.7611|1008.62|1095.852|1106.756|1071.3223|1329.5146|1364.5786|1420.092|1371.205|1412.4|1251.595|1434.6112|1653.05|1664.32|1806.976|2026.904|2092.288|1985.296|2163.616|2122.008|2175.504|2395.432|2145.572|2090.7136|2005.3784|3335.5162|3487.1306|3911.6509|3832.8435|3906.1493|3801.4268|4063.233|3811.899|4230.789|3864.2602|3089.3138|3057.897|3120.7305|3602.454|3518.676|3256.8698|3633.8708|3612.9263|3717.6488|3790.9545|3665.2875|3702.1568|3573.7582|3509.559|3402.5602|3646.3018|3527.6351|3538.423|3786.5441|4013.0895|4028.1|4340.625|4363.775|4398.5|4087.5406|3830.6095|3889.0029|3667.6753|3737.9822|3714.5466|3294.5018|3353.543|2833.98|2507.9335|2294.9958|2105.7177|1542.3362|2135.5425|2066.2471|2281.2324|2567.8794|3165.0606|3384|3528|3468|3783.7392|4024.7418|3937.1835|4009.647|4045.8788|5061.7905|5034.9375|5504.865|5367.7378|5705.7565|5543.5075|5872.23|5600.3675|5396.4706|5641.6753|5934.2066|6352.1085|6628.3305|7064.4049|7209.763|7790.1589|7469.216|7469.216|7660.749|6754.3245|7017.48|7202.4802|6734.0262|6938.9749|6806.445|6953.1356|6483.7256|6255.6236|6549.3149|7195.4356|6804.6825|6775.225|6598.48|6069.3694|5512.2775|4867.2238|4955.1856|5481.328|5876.5388|5584.8488|5756.6903|6186.294|6015.1352|5644.5345|5986.6275|6357.2282|6000.7238|6686.5208|7372.3177|10141.44|10459.5247|10502.2166|10371.878|10414.737|10200.442|9878.386|10772.5502|11196.8119|12161.3313|13251.6575|12194.9398|12883.6905|13633.2664|12561.04|12914.3192|13149.8388|12777.876|14044.152|13276.712|14889.0816|14488.735|16414.2116|17143.2869|15490.9219|16673.865|18029.7994|18180.2044|17371.7775|16226.5136|16264.2059|12966.134|13539.825|15044.25|15514.3828|16437.7625|15545.6438|15728.2791|16618.7438|17310.4125|17123.475|17057|15651|15484.5|15490.125|17529.75|16390.5|13038.5|14064|11336.235|13182.9442|12762.4065|14737.1055|13546.875|14702.875|17032.9375|18785|19326.875|19218.5|21115.0625|21391.78|20127.6309|19620.82|18797.7209|20005.2586|19005.7178|19106.9953|19176.1088|16486.4428|15595.2893|16348.1245|15904.6|16340.6181|15558.0411|17412.8858|15638.323|15950.2388|14824.5063|11980.265|13100.1284|11976.28|11573.2225|12011.559|11941.5|12551.4|12707.3362|11951.16|12376.4812|13884.7767|13666.8|13712.8726|13334.683|13179.66|14853.0057|15072.0439|15160.21|15653.27|16581.3763|15628.44|14854.7838|15571.064|14968.56|14287.4312|15154.2773|15310.3|14781.9936|15375.5344|16255.52|15245.21|14896.3672|14568.84|15091.8228|15494.4226|15847.86|15939.359|16349.328|16883.82|17741.6172|18635.8578|18068.921|19003.98|20742.8593|19923.76|21154.6054|20396.8638|20700.15|20859.1993|20844.4765|21330.3274|20575.6754|20769.5915|21753.8627|21614.61|21486.0115|21099.0347|25558.5053|25455.0296|24689.3092|22647.5167|23911.5641|23140.2234|24571.6923|24929.2349|22386.65|22369.6|20933.7775|22359.37|23984.649|22220.8175|19756.6|24701.7854|24930.4735|25995.6|23210.6005|18371.4322|17058.9384|11321.5648|12147.4983|13013.9073|17677.5644|20282.4448|17891.41|16915.034|19651.1538|22399.99|22575.5473|26298.16|24388.98|25608.66|27815.8917|31402.2|35355.8474|33009.6626|29662.5|31203.4941|26790.1358|27304.66|28340.426|28314.1361|31938.72|31560|32423.8621|33132.74|32808.4822|32850.5849|31354.86|28569.6239|26385.7237|25347.94|28257.4809|28520.5369|30340.8848|31080.4119|31400.8771|34022.8926|35016.96|32477.8826|32313.9597|31263.9|32907.8459|33405.487|30779.8324|29690.3744|30787.68|32632.254|32969.0846|35140.9541|35937.2808|37927.9139|38605.5762|40421.4876|38412.3722|38543.4|39125.9012|40945.7106|41350.14|42658.3803|43675.803|46458|44888.1844|45545.1628|47374.6|44629.1702|45813.0109|45186.24|45459.2646|46027.5712|47713.29|44091.0085|47882.6248|48484.8|47508.8383|49559.8031|49355.4|50425.2284|46799.2138|45492|45834.5515|48500.532|48036.24|43534.641|40744.8638|42200.43|43830.6344|44809.3088|40125.27|40614.9621|44275.9599|43963.92|46509.553|53777.8869|56901.2271|58423.1|61853.666|58316.4|57947.1926|57439.0962|59937.6|61721.7972|60097.2872|64582.66|65084.8325|66878.6026|68653.3407|74743.46|74350.9425|71323.3321|68363.7203|67330.8229|63429.2879|67244.9021|66645.9521|63233.3302|59288.434|62652.2186|53427.87|56060.19|57164.2472|55640.1092|61815.3916|57449.9872|61973.3949|63627.211|57406.9721|61530.24|64279.5977|67132.087|69119.79|63915.9252|54191.0675|40585.28|45255.8569|48382.656|44714.25|45281.7243|47204.7225|46601.84|47403.6679|58500.3971|63131.449|60846.7679|71388.0914|74549.25|79427.2592|82711.4138|81073|77523.0096|81216.2005|82755.72|89189.888|83260.2376|84218.4|95109|84491.4||
2022-02-19 18:31:35|usa_0096|MET|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13290.8463|14510.9892|14372.8106|16099.2745|16746.6982|17429.479|19205.0863|23718.9206|22963.1358|22159.8504|21325.4817|19704.3694|19791.5866|20564.7851|20562.1906|19256.3386|19608.4593|18758.4307|17869.4128|18795.2173|19351.7877|18446.3665|20913.9588|19680.2325|21553.639|19242.7217|17500.8199|16099.7541|15974.6583|14540.3706|16599.736|17567.0138|18191.0641|15950.7236|16125.4578|17267.4697|17897.7602|18024.99|19549.7363|19644.5718|19651.3462|19617.9583|20607.0069|22761.1911|22213.2074|23596.4721|23849.9254|24416.484|22995.4562|24194.3993|23461.1674|23807.4355|25496.0313|26499.343|25517.6221|26784.548|25862.101|26390.8314|26713.5311|25963.213|25381.9026|28342.2533|29907.5438|32351.8002|33106.8325|33165.6992|33928.0509|33890.6893|34462.6338|33132.7342|33407.8849|32977.466|34749.3461|34161.1762|35356.1511|35487.7424|37118.663|38082.08|39666.3939|39293.7799|39604.5752|42553.1391|41740.0244|42131.0796|43525.5358|43300.8364|41673.3111|42672.9415|43275.3676|46257.9405|43618.0242|41261.8985|38048.3925|36618.7348|36471.0515|39310.7957|39105.9091|35504.2158|33275.3084|33143.8628|34921.2341|30349.8336|19801.7576|22305.2659|22941.7507|20933.287|10731.3189|17999.7455|22239.7671|23355.767|20155.5274|25934.6775|26372.3932|26288.5139|25063.8861|26318.9046|28093.4646|24547.1208|29970.7348|32822.432|33444.8643|29118.0817|29923.6577|31014.5706|29325.6584|32165.9133|35304.609|38421.5292|40289.1709|42582.1222|40840.364|42331.7395|43736.0063|38884.8235|39105.0245|32870.2492|27800.2394|25907.6952|31065.0046|28746.4392|32573.5343|35543.335|35452.676|35622.0924|34109.4764|27938.4218|28482.0876|32478.5385|32185.0865|32509.595|30053.1561|32678.3105|35071.3195|36550.055|35714.4954|36225.2875|37471.355|43394.5606|47503.2439|48396.9729|47301.9307|47045.2126|49981.22|51379.8558|54544.1373|48584.7774|52584.5435|54047.3099|51727.4785|54495.907|55668.4393|51197.1863|55547.1427|52406.5369|55225.2839|53473.8684|51464.5327|50032.1606|52503.4213|50814.1929|52154.0389|51975.0537|56327.8317|56095.3343|48839.5676|47227.0785|50917.9396|51076.4397|41087.3656|36361.194|40831.1854|41987.0538|43852.6496|41375.5968|39911.6229|40423.6728|42205.9175|43943.7392|45830.3377|55527.2883|52650.0932|50453.4921|51691.0616|50416.3303|49877.4765|51114.3456|52625.9681|51836.1163|50198.4222|55244.6178|54719.5636|56476.9034|54642.2886|48213.7841|48794.7719|46730.4678|48081.9068|48275.0477|44916.9161|45812.2853|45891.8723|45740.8205|44861.6691|38713.6665|41699.6872|43329.3302|43019.7498|41988.5205|43441.3807|46016.8815|47095.585|43385.6173|41662.5537|40821.1239|45301.0378|45144.7005|47936.2563|47478.5872|37200.9374|25457.3076|28888.5483|32609.662|32120.6966|33565.3592|34672.7075|33741.6053|39399.7453|42468.5697|44109.7836|48377.8963|53391.1797|54086.4653|56219.1513|58223.8516|50526.8541|52896.2827|52167.9198|54278.0588|53573.4931|51142.5402|56134|58057.415||
2022-02-19 18:31:37|usa_0097|TJX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||954.27|1358.409|1375.8524|1384.5462|1048.23|1074.4497|1118.112|994.4499|1195.0929|1090.4169|880.8881|976.78|1064.0204|959.3517|994.2362|915.76|698.3|768.13|724.5002|827.9746|1115.568|1124.3252|1255.5|1211.9202|1299.1356|1352.0208|1334.6035|1168.8597|1020.8084|1055.7064|1116.736|1230.3198|1282.6441|1247.7426|1171.1545|1171.1545|1223.565|1407.3027|1503.409|1652.0437|1880.4309|2002.9046|1915.4154|2105.1618|2178.3838|2361.4388|2391.4239|2409.7193|2162.3205|2063.4909|1898.3858|2375.2713|2404.2724|2147.3304|2110.6244|2092.7835|2010.1883|1955.1444|1634.4031|1790.4803|1616.01|1505.93|1643.6822|1285.55|1140.5866|1095.4034|1140.5866|968.4358|878.0793|950.479|888.0943|951.2811|978.5268|1040.923|905.3771|1022.9661|1122.5981|1230.919|1394.2692|1423.0452|1848.6829|1740.4159|2058.8207|2539.425|2557.9991|2502.1033|2493.2074|2742.884|3031.236|3526.8042|3517.4773|3233.332|3660.496|3376.6607|3746.887|3866.7874|4245.6216|4766.249|4665.6489|5018.3939|5439.3963|5732.4909|5317.7588|5766.6697|6186.2499|7495.9275|7718.6738|8145.3374|8174.5435|7357.8189|7062.7204|6531.5398|6833.4585|7992.0059|9720.0069|10046.7737|10288.3795|10938.1579|9748.9472|9649.266|10985.0128|9933.9055|9163.681|8946.4373|7093.1029|5930.2991|5794.6399|5249.6388|4949.6595|6413.8631|5344.9749|6197.3989|5356.4518|4723.058|6311.1516|6574.8475|8323.2453|7863.2655|8300.1148|8694.5427|8405.7527|8197.046|8762.9056|9313.046|8863.6229|9774.0006|8357.8307|9084.7179|9597.6533|10321.8712|10955.9076|10894.0905|9979.0086|10506.6202|11514.5236|11280.9976|10924.7556|9136.8269|10173.3617|9243.7087|10501.7245|10260.4151|10512.5912|9462.9636|8312.6253|8838.4009|10148.6345|9771.059|9852.7397|9758.838|11114.1569|10881.0282|11533.5897|10895.9238|11112.3324|11336.4153|11665.8752|12439.6067|11616.0329|12696.4675|11894.9266|11392.7765|10982.226|10752.5132|11979.3516|11796.24|11931.1643|12209.7584|11781.9362|11531.9726|10603.5249|10857.5579|11765.4906|10702.2421|9924.1514|10077.9058|10185.8448|10333.2655|10664.9619|11344.3991|11657.8567|11164.622|11220.0239|10644.1693|10159.7202|10877.8758|12563.497|12999.5111|13334.3992|12811.0354|13047.6869|12983.458|11794.8954|12620.5381|12800.0531|12968.3551|12745.4686|12507.2239|13649.9031|13707.704|12463.7427|13477.6236|11913.1005|13737.1798|13805.6517|12868.4422|13182.7206|13424.8002|13220.9437|14046.0769|15237.2044|11374.4284|9763.1736|8355.9443|9038.7419|8177.9959|8846.7669|11113.1575|11674.0542|12815.407|12521.7982|15157.0164|14978.9977|15970.8159|16444.1839|15449.4745|15533.4162|16060.2177|16817.582|18847.4269|18660.9686|18265.2288|17306.4777|16435.1234|16915.9169|17957.6361|18001.0772|17755.68|17249.0533|18680.1734|19334.7977|19895.9043|20668.3184|19502.2747|20745.5399|20241.4887|20066.2377|22123.5318|22986.6906|23955.9407|24027.5974|25753.7537|28412.013|28874.9683|30593.9122|30460.5408|31490.4642|33146.6055|33529.3778|32874.2483|30307.7422|31613.1045|31481.8391|32582.829|32590.068|34392.584|36276.5718|35995.8602|36197.3967|37170.7941|39030.4067|39273.5868|43895.193|44528.16|45146.903|42420.8639|42966.8992|41432.8698|40492.0456|39231.4838|37676.791|37391.1314|41701.2285|41916.0404|44475.4066|45405.4221|46817.6678|47410.9268|46469.3667|46838.4424|45803.5182|44653.6676|45524.5604|46774.3622|48021.9482|49620.2071|47583.4367|47523.1791|47422.7497|48335.6617|50005.7579|50364.7936|50658.8286|50414.2277|50652.2178|52754.8513|48795.2825|48742.7509|47738.6919|50483.1941|49185.9116|50464.5914|50536.7735|49624.1316|50805.9582|47583.1442|45788.4035|44863.6974|46759.7946|46161.6968|42983.924|47454.3026|47618.7013|48086.6491|51344.6881|51439.4383|52448.2545|58956.6146|59438.0207|60932.2551|67651.155|66678.0517|68488.8844|55849.1461|55984.7921|60300.8003|63317.8336|65560.0089|65775.0852|62961.6966|66005.492|63495.2703|68401.4122|70807.1882|71264.5706|71998.5126|73682.9698|75998.9453|61765.2962|57316.1655|57917.3578|67368.6081|60852.1567|63885.9754|66272.107|68814.1165|74751.2985|78545.2931|80106.1137|79305.2759|79763.0612|82562.4451|86871.9063|79326.5334|82197.9729|82981.5949|83552.4236|75723.8934|83216.0786|88416.147|91517.6308|86841.5475||
2022-02-19 18:31:39|usa_0098|BLK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1097.6625|1005.858|1145.5605|1389.042|1524.753|1600.6366|1656.5192|1876.0579|2143.4959|2487.6857|2304.0043|2781.1072|2877.0075|2547.8885|2758.2793|2517.7337|2338.154|2283.8102|2338.4161|2264.9488|2606.5418|2805.8089|2580.83|2752.7324|2491.9472|2668.8883|2766.8764|2968.3389|2879.9421|3064.5346|2815.3592|2736.6782|2637.6014|2789.1727|2675.3898|2301.3514|2567.1413|2658.9676|2745.3061|2752.0531|2829.9578|2923.6391|3101.2434|2927.5425|2859.4466|3001.4827|3318.6333|3222.4276|3303.9349|3669.5475|3865.0431|3886.8635|3961.6661|3745.6579|4129.2071|4186.3079|3999.9878|4732.4667|4574.7709|4730.5857|4738.2208|4809.9436|5143.8681|5157.4046|4586.2024|4868.0794|4972.4644|5257.106|5429.5803|5398.7304|5485.5322|6263.0928|7039.34|6976.0872|9344.9729|8807.169|9132.6679|9105.9157|8496.6313|8916.854|8140.6728|9208.8161|17757.4866|16819.0213|17126.4094|18057.3486|20038.628|17868.6566|18229.33|16963.9687|17557.1805|18986.2088|18296.9596|18381.5229|21479.279|22301.7207|24902.2252|24744.2829|25866.6774|20992.4137|24407.0423|24975.1052|25152.9939|19373.9403|25666.2223|25937.76|19992.4631|13590.2515|15731.6024|16525.7458|12911.4509|10702.8199|15621.1302|18808.8169|23951.8836|21740.1534|26623.8791|26023.3001|28498.9125|31164.3522|30061.8904|45239.8775|40782.1608|41114.9135|39486.4098|32797.7648|30016.5053|27736.9851|30803.0796|30556.0268|33979.9452|31443.2076|32758.1992|36334.0517|38589.9375|38628.2915|25771.2249|38074.1922|36466.6152|34834.0568|31252.0332|27084.2581|27376.5259|29188.6714|31031.3019|32322.0906|34326.3786|28358.1459|35630.1309|32740.0405|29856.3888|30057.1098|28921.2058|29543.0953|32513.3499|33397.3728|33369.4573|36429.5645|41786.6083|43712.9413|44619.9375|47365.0296|45608.8077|43466.9746|47160.7358|44512.9171|45199.3617|51615.3799|50337.728|52777.1174|51663.3229|50765.9072|50057.4565|50750.0721|52363.5723|54482.3639|52912.1741|55230.6123|52832.4427|58175.5676|60364.4939|59546.0494|63001.7792|61611.1964|61730.3291|61704.6511|59250.0719|57036.4878|55483.721|49907.1678|52417.5842|58073.2251|59053.378|55160.0609|50024.023|53571.4256|56045.2239|59412.9876|59228.2396|55272.8259|60297.9557|59284.4481|57656.7496|57850.8301|61202.5091|63648.1511|63074.2762|62797.3904|62549.6858|61917.0908|67340.735|69549.5811|68959.4838|68954.6224|76586.0454|76213.9772|82608.7205|82832.8111|87356.0287|90433.2441|84719.3702|85106.1701|88391.2506|79100.3476|76311.2582|75294.9735|66747.1018|66865.7017|62376.6756|62111.3456|66272.2065|70558.8087|70571.2322|71543.5934|68624.6766|74372.5814|69652.0433|68834.6551|67345.1254|76077.6017|76938.9279|78153.5604|88088.9572|64405.1466|70159.2651|76551.6785|84615.9033|83735.7156|87074.2349|90916.8217|97439.0997|100748.5684|108880.4389|108996.9597|111346.43|109333.1889|122491.9131|128747.5342|134912.6513|135954.0928|133964.2651|137273.0018|127091.013|146865.9531|140547.7168|132472.1412|123914.1017||
2022-02-19 18:31:41|usa_0099|BK|market_cap|0||||||||||||||||485.0615|456.0748|451.3599|443.5357|499.9471|543.838|537.5592|528.954|593.989|629.2562|662.9378|645.7056|850.9087|889.3122|912.3727|913.9397|885.2204|810.5555|895.6585|926.6108|1050.5662|1052.4794|1216.2453|1388.308|1377.3753|1401.2206|1340.3895|1351.2537|1422.3322|1309.3067|1354.4739|1317.483|1235.9841|1259.8421|1271.7456|1503.4548|1407.8464|1394.8317|1512.1313|1459.9889|1512.1313|1438.5695|1184.2023|921.0494|903.2602|1034.7868|999.7093|1101.1961|1066.0984|1109.9846|2323.6021|2298.4238|2323.6021|2365.5303|2365.5303|2357.1554|2482.9398|2617.1527|2843.6505|3011.0784|3079.512|3396.0585|3336.1654|3686.8739|3609.8998|3336.1654|3193.6725|2896.8116|2896.8116|2554.9265|2716.8872|2464.9931|2220.4166|2689.7668|2301.6358|1870.3544|1723.6599|1292.7889|1035.8865|1320.0116|1304.9061|1534.6232|1975.7083|2150.3192|1904.6747|2292.9708|2024.8559|2312.1712|2339.9317|2257.1836|2442.1987|2090.6997|2288.4853|2696.148|2992.63|3094.0908|2954.7045|3121.9205|3413.6739|3477.1193|3561.6681|3724.857|3947.1293|4402.1037|4618.0151|4853.7709|4757.288|5069.8614|4718.7046|4861.3445|5227.0399|4797.8563|4698.8356|5610.1825|5275.7844|5511.1074|5656.1579|5594.1585|5395.6968|5076.3421|5511.8326|5872.6311|5749.169|6296.7051|6446.0324|5896.7385|6344.7482|5548.5695|5928.3467|5967.1746|6679.0635|6673.5194|6648.2409|8240.7853|8207.3194|8156.5001|8842.5608|9452.3926|8786.4227|9858.5754|10198.5263|10763.7382|10839.1456|10760.7904|10147.9967|10826.2689|10695.832|10250.4853|11232.7185|12006.8068|13539.5907|14663.6322|13825.8927|15003.6539|15899.1488|14987.0792|16108.5614|17331.9964|17446.7329|19477.1717|17897.9415|19123.8586|18750.3457|21414.7374|22973.8504|21533.3279|23002.82|24809.239|23328.0904|24142.7222|24148.8198|25466.9325|19249.4197|21989.9258|25353.6815|27512.5099|32985.1221|29092.468|28370.7782|29282.2199|32592.3839|29129.4431|29576.1141|29828.47|28869.5175|26146.3582|32744.0373|31180.143|31250.5087|31738.7979|25976.9854|32537.0826|32243.5149|36694.5549|36457.0281|36632.3569|41034.1087|43870.7932|45179.0918|43315.025|43315.025|42992.1939|40434.7817|38451.3065|39139.6609|42578.0255|37424.377|35026.8367|30997.8916|27328.116|26549.9763|30632.7865|31585.0351|31724.3808|28991.6617|32365.2929|28232.7653|28017.4138|26041.4274|24651.2831|27060.9807|22118.7964|19988.2593|23332.4488|18450.2491|19482.1077|17538.1613|15879.7972|20496.3339|22425.8564|23554.3043|24666.4918|24093.2333|23839.3617|25575.7105|25157.512|27219.2687|26093.3508|27120.6481|25859.4899|23888.9146|24685.5511|24312.407|23693.8756|24576.3137|24055.9156|26769.1128|27140.2188|27565.092|24505.0534|24950.4499|23922.6814|23008.5961|23733.2763|23523.8301|25158.5646|24986.9175|24011.1913|25546.0787|26452.3155|26003.2793|26008.2453|27995.043|29483.2447|28389.6106|26838.8836|26042.1426|27187.7558|27301.0044|28522.4715|27391.2472|28323.6813|31376.0082|32056.5185|32553.2704|32489.1734|32538.7729|32603.0787|33310.4434|48415.5473|46003.3038|50224.7299|55624.5962|54611.1695|55878.1311|53311.1292|50274.2742|47731.5126|49790.3845|50934.2022|43355.8394|40685.4957|39665.4931|37387.7198|37858.2221|34667.987|32510.5618|29538.3643|25473.0617|32584.9512|29389.8958|32042.8299|35254.8799|32885.3093|35615.7282|34911.0336|32105.145|32081.0602|33783.1366|35135.9114|34463.4767|37455.6057|37758.8409|32991.9843|29974.6896|30436.0254|29452.6516|32413.0735|31085.7873|33479.8643|37494.212|38782.3259|37742.4442|37090.2929|35960.3241|34904.8588|31581.5537|30952.8811|25479.7312|22542.8307|25804.8111|23597.8207|24143.5051|24252.4891|26555.8302|28982.0073|28207.7452|24283.7079|26180.1272|25138.0214|26626.4569|26720.9608|28876.279|27976.4516|29901.7007|31558.6163|31523.9839|32511.2863|32753.4499|34889.0398|32556.1399|36182.4922|34215.1771|34673.8671|36522.9869|38705.1779|39910.208|36276.214|36327.9968|40243.7596|38624.4301|39411.2874|42412.2256|44177.5156|44335.9391|43598.7367|43587.4796|45062.1593|45366.4937|40256.1936|43626.9783|45129.6308|47484.8054|48628.7473|46440.5479|48022.8682|44039.4045|42789.0943|45521.4758|47915.042|44737.8385|39311.1235|38079.6506|39668.9522|43341.8038|45302.0942|41479.1504|42066.3714|44489.9922|42166.5836|45750.9547|50138.9016|50096.6081|46405.4069|48819.848|49113.3907|48936.6116|48999.0042|52711.6293|54788.2733|54013.4061|54777.9417|52685.9525|56054.9862|55153.8465|59205.305|57460.3826|51918.8763|55091.9597|55334.522|54505.7675|53467.0378|52147.1109|50987.1752|46798.8391|50734.1735|45207.2377|49941.988|50110.0924|48152.6669|47550.3091|40876.4135|42274.3888|44229.701|39648.3637|41692.6123|43112.7986|45160.0801|45331.3754|39863.6083|35313.5509|29821.7135|33239.5227|32911.9089|34238.5547|31758.1419|32759.1657|30429.9034|30447.6261|34665.6325|37634.2429|35319.7902|36972.271|41401.487|43668.9823|45595.0401|44220.3887|44306.706|47664.4517|42810.5658|48888.6091|45246.7381|46704.7416|47653.6327|45337.6951||
2022-02-19 18:31:44|usa_0100|COF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1058.1269|925.9271|1041.5938|1107.6606|1281.2596|1348.2649|1290.3008|1406.0308|1481.1649|1572.3225|1828.7162|1870.6758|1721.6229|1655.4067|1581.444|1722.2729|1772.0201|1830.9538|1955.2313|1988.438|1831.893|2005.9705|1997.8137|2005.9705|2296.2323|2254.7191|2279.5211|2702.2809|2653.9507|2250.7644|2499.919|2325.4443|2329.306|2420.8145|2595.5124|3036.8685|2897.2085|3106.6|3431.1768|4228.7549|4520.3798|5553.7977|6340.1754|6782.5135|8331.6573|7446.0007|5678.8057|6342.1304|6682.6191|6604.6757|8314.2794|7542.0055|8779.3611|10161.044|11189.5021|10387.3023|10534.8906|8104.7109|7635.9453|8303.3851|10052.763|9535.3414|8685.645|7462.6662|6833.0351|9107.5319|8885.4232|9876.7721|9690.7882|11331.3758|11993.5991|13967.5602|11398.1109|11742.7622|11990.1607|12209.2402|11863.0358|11166.9714|13309.5499|13647.1336|12424.3498|13550.8649|11118.8745|9909.2017|11259.2771|10975.6464|11749.3839|9629.2921|12534.415|13599.072|13038.2673|12532.5672|11378.8221|5601.0065|7871.9842|7451.472|6247.786|7144.1303|8258.3794|6745.1349|6094.2331|7520.5471|9381.5459|12166.7985|11519.7344|10635.3655|12217.0353|13580.1283|13871.4245|12989.3062|15047.408|16838.4304|17627.0085|17979.4599|15800.9226|16804.9572|16142.6086|15888.5632|16973.4071|18041.1323|18072.6855|19868.7891|20262.5456|19112.1818|19465.6534|18933.6938|18043.7346|18757.2146|21819.136|22272.2744|21207.9262|20984.9912|20206.4856|22195.4074|26382.7812|24615.44|26136.0268|24904.1559|25870.8663|25001.13|25844.8919|23660.3781|22775.6777|23833.5272|23481.3265|23292.3788|31412.5834|33952.0013|31147.6457|30657.007|30645.8573|33122.794|31452.1085|29492.7732|27036.7824|28953.9589|23825.8995|20896.3141|16163.2339|18478.6591|16530.6686|19952.801|19228.6771|15953.2361|14801.9772|16911.8369|17156.0647|20140.3656|11765.4123|12564.3951|12407.7318|5693.2492|4094.5942|5081.9988|9484.7098|9591.5909|9358.1425|14308.6367|15623.4844|17907.5042|17835.0111|17371.5888|18575.4959|16640.9847|17191.8901|21022.7236|21279.0917|17357.4569|19224.4644|19020.0402|17827.8619|18471.8646|18121.701|18519.227|20803.25|22620.3826|21911.4948|23639.0886|24348.454|22819.5015|24402.8534|21112.8474|19991.9739|19963.8642|20409.6632|21264.6626|20467.6504|21431.4019|29076.076|31175.5591|31065.7501|29371.1491|31664.3277|32045.5442|34258.5861|34232.7276|33906.3662|33196.7116|36073.5519|32897.0459|30201.2349|31348.1645|34354.6143|35902.6457|38326.0265|40558.264|37695.9475|40613.8438|40076.338|41984.7351|44256.3549|39363.6956|42199.119|43988.7285|44303.1736|46703.81|46762.7755|44226.3083|46353.7065|44698.9078|45689.6639|46295.6719|43767.7179|41650.6289|43652.9038|44580.0603|45304.047|46757.5359|47676.8885|44142.8639|40313.3158|39550.9496|42233.7559|40893.0018|36623.4727|33335.6898|35444.9003|35144.0742|36430.7584|37050.3988|30790.5955|33552.8786|36042.7755|35302.1224|35130.834|42365.355|42677.0181|43344.2775|44288.404|40112.9854|39757.9752|37801.9523|40001.378|41457.2927|38796.9834|42023.3916|43127.6915|45502.9381|48280.6358|47354.6378|47254.7812|46328.5817|44805.445|46921.4333|44330.8605|45818.7622|46407.225|43074.3221|43036.4296|39157.1829|37202.234|37842.191|39423.6278|41244.6606|42446.8276|42385.7801|43524.6158|42259.42|44032.5755|41365.3392|45296.0245|47214.795|46569.3648|46919.0739|33318.5675|25725.0206|27090.951|35728.1835|27339.0598|28877.648|31316.0832|36381.3653|39647.1806|42373.2673|45961.4761|48697.4597|56642.6208|60603.7621|69872.4841|73470.8538|69370.6959|72016.1507|69397.4627|72651.52|65916.0946|60395.776|66455.784|64568.4||
2022-02-19 18:31:45|usa_0101|NEE|market_cap|0||||||||||||||||2129.4788|2078.7885|2057.0475|2180.1922|2245.3688|2390.2312|2585.8072|2535.0938|2646.336|2616.768|2483.712|2779.392|2794.176|2897.664|3030.72|2868.096|2882.88|2739.6701|2994.175|3009.1459|3419.6625|3495.3188|3676.8938|3849.039|4005.504|3880.332|3987.2602|4379.7071|4442.4986|3866.4945|4601.448|4138.1078|4112.2304|4421.054|4307.2769|4144.7381|3933.4378|3835.9145|4095.9765|3982.1994|4209.7536|4095.9765|3933.4378|3787.1529|3722.1374|4144.7381|4014.7071|3770.899|3738.3912|3982.1994|3965.9455|3949.6916|3884.6761|4063.4688|4095.9765|3965.9455|4047.2149|4130.343|3917.2698|3868.4222|3982.1994|4063.4688|4048.3918|4310.6358|4130.343|4146.7332|4388.6456|4437.9562|4783.1306|4495.446|4346.6996|4247.5354|4018.2433|4271.4939|4136.4269|4156.67|3698.588|3749.486|3823.568|3789.429|4670.885|4630.6188|4791.6838|4872.2162|4890.4268|4930.8435|4910.6351|5169.7425|5311.657|5531.7496|5696.2626|5696.2626|6317.972|5869.7375|5763.015|5786.9914|6025.4068|6047.0809|6098.4518|6644.908|6295.176|6500.2125|6522.55|6254.5|6626.065|6831.7015|7083.035|6858.69|6928.2038|6951.375|7071.425|7256.905|7303.275|7463.1375|7486.83|7036.6725|7436.3322|7008.6838|6438.4858|5940.2069|6343.6926|5693.6322|5334.9782|5671.2164|5626.3846|5736.9471|5870.0266|6268.7333|6224.4326|6828.6613|6688.8197|6747.8935|6817.272|7281.032|7165.2775|7095.528|7211.6535|7582.6615|7768.1655|8046.4215|8602.9335|8556.9749|8234.0565|8349.1923|7957.2877|7887.911|8487.5767|8319.8257|8113.3702|7914.6635|8395.2162|8440.9657|8392.424|8073.147|8301.1855|8050.5239|8141.7459|8461.0229|8387.932|8717.8845|8433.4552|9334.2732|9402.3056|10175.4019|10758.1293|10428.7765|10553.8513|11660.2185|11263.4988|11149.8911|11416.671|11020.2581|12062.2558|12605.3545|11316.5545|11079.145|11136.377|9916.571|9275.9791|9593.7862|10156.8019|10483.3517|9791.0396|9667.8122|9679.014|9024.2279|9013.0308|7837.4188|7669.4733|7519.7892|6884.7841|8206.7862|8050.8921|8819.2337|8798.7345|8576.5443|9487.5243|11687.208|11674.462|11718.6834|12691.5553|10197.5274|11437.0544|10777.7315|10533.8687|10243.7037|10588.3846|9497.1211|9558.6765|9284.9301|9338.6386|9743.1371|9918.1684|9427.5356|9338.0644|10470.3773|11174.7313|11085.0912|10558.7042|10317.668|10395.984|9819.1994|10764.6057|10731.7534|10989.0521|10671.0586|10252.1033|10801.1722|11156.7512|12183.165|12275.8443|11324.6271|11359.5173|11605.5851|11724.7929|11689.843|12054.5591|12115.3662|12103.3727|12354.7048|11758.8875|11781.7865|11847.2747|12473.4481|12819.8813|12679.4149|12787.0563|13052.448|13916.6467|14279.7756|14784.7102|15737.0705|15999.6817|15933.049|16572.3887|16990.0475|16978.227|18795.1599|17002.5123|16737.9586|16410.2278|16501.096|16556.376|16226.884|16008.5851|16101.5643|16734.8727|17446.6508|17976.4401|18198.8708|20642.0804|21572.9978|22026.3141|22976.6763|23970.372|24809.9434|26160.9915|25982.1685|23060.0382|23486.4041|23937.9875|24767.9246|27852.2562|28397.7404|27609.8424|26214.2643|24560.3418|25605.441|27054.2665|27556.254|26788.7742|26359.8597|24533.9094|20558.9505|19308.2469|19929.5115|20571.2123|21069.8588|18537.5596|20839.5264|22096.5528|23222.1255|23395.6881|23317.5105|23115.8944|22829.17|20295.3512|21481.6579|21867.48|20186.64|19182.7995|20041.1243|21583.7062|20704.6004|20276.451|21748.5314|22343.1853|22757.8828|23029.8561|21180.4381|21887.79|22504.114|23350.2282|23258.4476|23870.2899|24452.595|24267.6636|23334.2919|23955.1319|22825.4055|23831.0417|23425.4069|25724.0039|24910.0937|24768.5827|25474.9547|26838.8165|27251.7213|28698.9738|29973.5316|28455.8309|29732.5596|29649.8176|29078.4894|29336.56|30539.639|30463.3429|32985.8857|34833.0613|32111.1312|34599.5104|36780.004|34125.8644|34523.433|36500.2614|36431.3523|37244.7|40024.727|39789.6204|41701.6605|43546.4422|42460.5069|44717.873|40969.5658|42959.354|40976.9583|43744.2561|45564.3873|47086.47|48393.32|45879.6526|46211.0788|44825.4126|45451.6271|44319.5615|47561.133|44491.3603|44925.277|47278.6155|45989.115|47893.29|51498.31|51964.8582|54607.5137|54256.8148|55428.8875|60241.2694|59266.5065|55871.0055|57156.2187|59810.3008|53376.0208|55819.8323|57849.2327|61253.2289|60098.0426|62527.8069|66216.9288|65753.8095|68550.4462|70624.462|68766.294|72944.552|74341.6328|73471.3972|74583.1776|71631.2995|76999.7195|77273.1526|78168.8819|78744.0344|79012.6472|80219.9552|79040.9435|82445.5556|86847.4314|83085.96|85582.4192|89761.6031|92579.4981|93124.1846|94929.7708|98114.6907|99255.6753|104961.7867|113879.8969|116494.848|114285.5809|118416.24|131140.6544|123591.0209|117771.471|113121.6956|125083.8548|117598.7001|137444.1234|136694.9624|135940.1518|143423.8149|144168.263|151214|158505.2|144011.593|148304.864|152031.6097|143617.0102|143757.553|152820.8703|164767.9704|154067.0051|167429.1587|170274.2575|183185.1197|153282.1503|145492.466||
2022-02-19 18:31:48|usa_0102|APC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:31:48|usa_0104|PSX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20483.9205|18695.6418|21465.8332|24932.7158|26587.7917|29049.9377|30952.3895|31722.1315|34457.1354|38359.5725|41050.7091|38677.2557|36949.5973|39389.373|35244.2392|35415.3278|36069.1304|35480.5642|38586.1627|41721.7381|45119.2304|43072.8612|45916.9628|45607.1715|47559.3395|47259.4412|45549.4128|45560.5905|48556.2329|43041.202|41745.9806|40417.5485|39497.9403|41360.1826|40957.9942|42545.2015|43785.539|42843.0991|44276.2681|42077.2403|41717.0084|44051.5|49433.9126|49433.9126|42882.2424|41405.6022|43995.4303|44574.567|42051.7758|42740.2876|40745.6459|39814.9742|41362.6081|41574.263|41798.2286|44225.3905|45023.7532|40674.4782|40120.4147|40477.5818|40905.9433|39760.2053|42112.6842|44332.641|42639.5403|47344.7649|46772.1482|49452.8054|51447.5468|47923.2983|43928.8784|44715.684|53347.6418|54339.8744|51138.5034|56974.2817|55228.6551|52886.4607|46518.3203|42146.8524|40197.295|42952.8949|44399.5186|43105.506|41654.1422|38474.7483|43517.5157|43656.5637|44715.1221|43653.6906|52620.827|50021.335|49483.0948|39646.8001|31631.3087|22584.8155|32012.6223|36300.7678|29878.7882|26625.3978|26066.426|21962.3141|21049.4016|30278.9899|30528.5734|29999.346|35945.9102|35401.555|36356.1053|38028.7576|36988.2048|33317.8537|30107.3914|33887.0582|33980.1068|31760.881|34429.5311|38431.3712||
2022-02-19 18:31:49|usa_0106|ANTM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6077.0376|5913.6433|6171.9181|6588.5664|6275.2138|6593.4238|7437.754|8655.1605|8119.5652|7086.3718|7399.1723|10450.6288|10609.857|9765.4249|9817.3433|9520.5658|9233.7783|10546.2792|10657.339|11810.4554|11899.2736|10978.7436|10951.0195|11108.2507|11882.5164|12858.7827|13214.9172|14698.6877|15073.2846|16000.3405|15196.2479|15871.9139|15144.5042|13934.6188|14329.7192|14145.5064|15808.0956|14281.4138|33591.5637|37646.7615|37171.6388|39082.9359|41474.4079|41486.6603|43145.6409|45021.16|44855.4831|45477.5861|44538.9505|48722.9498|52411.2645|52114.0736|51180.7596|46694.08|44779.3662|45327.5549|44972.4123|47185.0847|49292.3918|47290.5658|45459.9471|47103.003|48126.0154|49594.4275|47824.5103|49675.3399|50411.7254|49982.1672|49037.8923|45520.609|47765.428|44883.622|45152.1467|49117.1713|47457.6683|42769.889|25519.9452|24285.7644|27745.3396|29171.2806|23452.3709|27376.8331|26727.4386|22430.775|18447.6205|18081.1115|21919.1042|22063.6368|15270.6083|21316.0548|22526.03|22051.0836|24440.9096|24778.994|24479.7078|21539.907|23998.9756|25557.3507|27167.2979|29258.82|27479.298|25959.2929|22260.7354|22756.2728|19400.4345|21282.131|22165.5553|21975.0021|22727.0472|21943.7631|22033.3934|24080.7274|24776.2356|25710.9412|29306.9187|27970.4469|29057.5852|23060.6196|23763.9072|23394.0066|23943.2726|23727.5988|22944.9882|21989.6355|21775.3964|22984.2986|22125.8903|21891.0012|19925.7925|18503.1175|19072.1941|19475.0552|18583.7166|16907.5382|18563.2439|19154.2176|19713.6424|20886.1566|22542.2056|22731.434|24273.9996|25898.9395|26685.2053|25341.8538|25908.0797|27057.2522|26579.4045|24096.5858|26344.9603|26990.2836|28884.5551|29997.6509|30235.7143|30847.2576|32895.8797|32172.0516|34498.5109|34455.3203|33637.0681|37630.3769|40020.7929|40774.27|41902.5499|43071.8004|42270.617|39965.2771|38157.7103|37551.6751|34923.3071|34664.848|36366.9698|33179.8638|34446.1672|37552.0794|36855.4925|34949.0832|34431.0432|33043.7508|32783.2115|32107.9968|33414.1461|37816.1517|37779.1776|43178.313|43670.0571|44381.4905|47095.9973|49724.6604|50317.11|49615.3791|49817.5693|48878.5975|55683.6496|57183.131|58681.8548|60099.7609|58597.5545|56301.6083|56595.5488|58149.7125|62444.9026|66685.9227|70275.8833|69528.3669|74325.9803|72556.8683|64325.7344|81542.5797|79077.4214|65072.06|69008.1783|71533.84|72684.2786|74332.8038|64742.217|60285.4865|71527.7841|72334.1167|75087.5427|75148.8908|68214.8652|60618.3706|68668.8622|73368.3063|66784.7025|68130.5958|68681.395|74194.7423|81714.2848|80254.3906|77325.9811|76809.0958|76327.3105|87937.8562|96587.2077|95953.0703|93968.5883|96377.829|89351.0663|91672.5783|104396.4468|99813.9932|109239.2554|112932.8722||
2022-02-19 18:31:50|usa_0107|ADP|market_cap|0||||||||||||||||1023.4928|1031.3802|1122.2888|1099.2314|1221.814|1233.6344|1181.5437|1122.2888|1235.8764|1398.3309|1426.0116|1374.5607|1344.0405|1496.5621|1717.1931|1657.2859|1669.357|797.6262|773.4525|926.535|1903.2061|2008.0537|2173.4098|2295.6021|2234.0221|2422.9188|2334.824|2128.5571|2466.8263|2086.2222|2455.8146|2365.4352|2335.1431|2947.8309|2898.2008|3206.3984|3180.464|3206.3984|3324.8344|3246.4876|3551.0873|3451.8422|2909.5189|2702.962|3106.8189|2959.719|3210.689|2942.3905|2769.3216|2682.7874|2810.4725|2732.452|2515.5796|2508.1065|2576.1575|2559.1873|2635.6587|2651.1503|2484.4276|2416.701|2582.2428|2582.2428|2622.1689|2646.6229|2818.1901|3063.223|3072.2487|3186.6475|3202.9827|3141.1265|3358.3526|3567.2175|3339.3624|3820.0109|3662.5724|3498.0566|3340.5615|3290.8731|3119.678|3336.4417|3311.2843|3689.4786|3851.5361|3975.0321|4246.566|4246.566|4059.2422|4206.0099|4345.654|4311.5045|4482.1156|4590.6536|5710.5988|5365.4417|5553.6775|5722.1242|5706.3913|5722.1242|5381.8001|5649.3411|5429.0209|5983.5299|6109.8311|6599.223|6718.0298|6496.7182|6812.8853|6665.5865|6282.8731|6187.2326|6084.445|6306.2864|6179.5271|6336.33|6730.4059|6951.0871|7040.0622|6673.7488|6530.3734|6475.5918|6507.2177|6744.1178|6714.069|6508.698|6841.6398|7126.5582|7395.9236|7079.1873|7411.6339|7614.6306|7919.9768|8157.7524|8319.6124|8060.6361|8137.4436|8283.0439|8412.4665|8803.6867|9248.4467|10299.4067|9604.1564|10403.0415|10109.5388|10272.5958|10117.8463|9987.7132|10052.7795|10043.5033|10980.0358|11377.8963|10856.2734|11182.2874|11247.8737|10854.3626|11182.2887|11014.5711|11869.4332|12921.571|12264.6971|12971.6434|11985.2067|13136.4563|13432.0265|14778.5134|16479.8151|16060.2679|16395.9055|18403.6805|18099.4875|17220.7077|19690.9114|18368.0079|17299.5086|20284.2533|21115.2972|20894.816|21934.0515|23284.6287|21745.9966|22995.5942|24732.4217|22891.385|24647.4397|22441.7739|22021.647|25056.9103|27057.2516|27724.0324|30500.3417|26855.869|24662.1094|27324.2236|30317.2125|30951.0216|30250.3432|27991.274|33674.2443|37851.7569|37027.7907|37417.5572|35893.9257|34162.3283|33671.5229|31034.8716|30418.9467|30132.9808|27867.6804|28554.7567|28832.2397|26203.0245|28612.2686|30716.9261|32816.4578|30074.3047|29367.6654|32465.4496|28319.816|28925.6513|24259.0086|20978.808|21248.8489|18703.9419|22878.3047|23383.9619|21139.3627|18672.6552|17503.9313|16539.6527|18065.2326|18747.4465|18091.7516|19812.2312|21324.3298|19142.1227|20151.2891|20412.9252|20988.687|22652.5216|22493.556|22276.1375|23316.8049|23564.9709|22122.6394|22054.662|20867.8245|21621.1358|22704.2859|23824.0635|23228.9011|22773.2265|22500.8701|23557.452|22761.9026|22950.5373|21873.1292|23144.7623|22211.5023|22272.2639|24166.4873|24342.5826|23772.8622|22874.7542|24046.0829|23658.9226|22821.3301|23540.9683|22868.8289|22067.0334|23554.5777|23624.4435|24452.011|23853.5697|24358.0405|23587.6687|24591.0839|23923.7882|24762.9418|27495.9385|26815.4556|24651.8098|24290.689|24391.5904|26077.9467|23710.0944|23217.942|21056.4868|20883.9784|21966.498|22914.08|22317.8992|21381.57|21794.913|22583.3976|21759.75|17750.3676|20853.5076|19979.9559|18451.2404|17241.9491|17751.8867|17657.8054|19067.42|17780.248|18688.325|19257.5254|19783.62|20084.3019|21926.2039|21534.178|20513.291|21006.0678|22363.963|21814.5765|20562.1372|19807.92|20304.84|18996.9887|20699.775|21942.9974|21982.4544|22871.576|23778.3599|24820.835|25562.642|27163.9529|27538.7315|25855.344|25271.292|24498.5703|23018.63|25573.5663|24967.5808|26394.579|26873.7478|26648.0829|27074.8839|27202.9133|25505.788|27222.4767|27381.51|28140.0388|28410.7215|28055.5367|27548.2165|27593.971|28756.6698|29760.6554|31540.6685|32674.8764|33344.4833|33412.4145|34791.6006|34357.6918|34872.684|36118.9416|38523.6605|38896.6405|36907.8333|37476.3874|37162.06|37584.6875|38413.9033|38070.256|39102.9629|40146.5421|40027.944|39422.6051|41283.3444|39775.827|39214.3028|42212.5126|40345.004|39693.559|40148.9972|37419.272|37157.6717|36016.4369|37238.824|40311.166|39783.6813|38861.064|38113.383|38741.5337|40916.731|40337.484|40014.1768|41865.159|40576.9442|40969.2564|39963.42|39279.1388|43321.6507|46371.5815|45334.6736|46066.3848|45860.481|46749.9022|45801.3924|45594.7|52840.6075|47312.585|48586.476|51560.1125|50761.8311|51972.5579|54801.433|51117.8618|50302.2456|52016.8732|57276.7094|59091.6613|59136.7972|64288.6509|65904.6803|63068.4986|64530.5251|57194.544|60918.4572|66664.413|69587.4883|71547.1638|69688.7394|71956.2783|72260.1551|73700.8452|69959.428|70196.6128|73896.1815|73621.9|73998.3695|66809.6604|58745.064|63043.6067|62957.6519|64007.811|57146.7013|59803.8875|59883.057|67735.4594|74562.1783|75431.22|70661.4858|74470.1536|80288.22|79567.6669|83410.0972|84155.294|88690.3862|88440.7686|84366.24|94596.4942|97293.3518|104507.4458|86600.7395|84198.0804||
2022-02-19 18:31:52|usa_0108|CRM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1741.6182|1651.4996|1232.742|1466.325|1813.098|2150.666|1714.553|1546.5|1412.1266|1635.25|1615.205|1636.64|2131.66|2067|2543.664|2541.512|2341.376|2840.709|3616.137|3708.192|3829.2954|4407.624|3685.208|3778.735|3079.63|2913.495|2844.559|3955.206|4477.401|4778.35|4343.645|4093.945|5713.133|4828.85|5041.6|5018.475|5366.13|5085.465|4882.24|5424.192|6411.152|5731.393|6830.904|6951.366|6170.196|6901.505|7288.037|8010.67|8529.502|8063.514|7871.05|6673.15|4343.9|3265.94|4067.48|4221.2|3687|3460.864|4660.368|5047.445|4888.13|4392.895|5640.76|6341.36|7580.12|7952.383|8011.086|9305.05|8275.632|9138.048|10310.0864|11093.94|11325.6|11339.757|13121.199|15299.622|13700.553|15080.778|19084.5376|17829.666|17494.956|17017.845|17724.0796|18126.043|19019.156|20613.905|19411.73|17151.59|17288.445|18241.68|16771.52|13763.2|18029.2|20859.62|21284.887|20150.76|18456.1217|19506.3011|19815.84|20959.81|21147.46|20976.24|22285.48|24306.14|25232.8569|26493.7675|24861.8214|24995.5375|22388.0257|22741.9865|26617.36|29728.48|29746.36|33303.69|31518.81|33080.58|38515.613|36032.506|33483.1718|30792.1|31541.18|36078.64|33122.69|37888.99|35363.47|39809.79|37197.45|37380.44|40890.21|42179.7431|44341.8078|47494.4|48248.8|45368.96|47810.4|46127.4|50080.8|51938.08|53571.52|50935.44|43286.468|47452.0218|50387.3006|51435.8|56327.35|53298.925|54671.0518|49618.2241|49183.5723|53332.385|49200.954|49145.218|57250.9|59201.5251|59449.6454|62053.986|64881.42|62317.5|64603.943|68714.907|69002.387|75863.169|74339.116|76050.967|79568.5741|93594.9657|88145.0471|96377.7273|100701.4641|103836.5447|106800.638|119694.806|105362.908|108530.55|104001.75|105539.4|120019.9|126814.4261|124513.817|123953.5|125233.3154|120398.9149|127538.3347|134163.46|130997.49|142743.46|140154.87|147392.79|169625.35|132326.4828|136552.9072|164220.33|157278.56|176938.38|182880.28|255937.5|242815.3|226361.24|208593.2066|203296.5464|215229.8|196554.8934|213672|199393|218924.92|231731.5|235825.14|249028.23|273141|305000.64|254868.75|251628.1|228638.2||
2022-02-19 18:31:54|usa_0109|GD|market_cap|0||||||||||||||||1584.043|1549.5784|1807.8536|1825.0654|2221.0887|2066.1287|2112.2517|2165.6887|2138.5923|2353.9707|2438.5864|2246.263|2104.8165|2266.7463|2349.6473|2338.5873|2392.4427|2098.2499|1879.7636|2060.5712|2078.6834|2116.4858|2316.7688|2570.0032|2399.945|2396.1428|2312.9999|2131.5984|2267.6563|2172.7477|2214.6024|2252.6621|2071.2779|2262.3594|2407.5553|2197.382|1956.6439|1964.2691|2040.7132|2075.0891|2163.0064|2110.6756|1518.4564|1313.464|1455.6259|1560.104|1567.5841|1582.5084|1638.489|1616.085|1582.5084|1578.7862|1477.9971|1513.9955|1603.9128|1513.9955|1521.4729|1521.6388|1506.7985|1610.7216|1658.9491|1703.5053|1729.4875|1733.1888|1722.0495|1725.7538|1563.8451|1299.4743|1336.7163|1203.0159|1103.0589|1110.477|1033.2303|1055.5073|951.47|794.0095|738.3627|701.2522|571.4121|693.8497|749.4089|853.2565|741.974|994.2432|1116.875|1139.1481|1243.019|1342.0642|1267.5245|1384.2588|1555.8995|1455.1746|1604.4944|1735.0679|1757.4661|1952.5732|1971.4411|1948.8139|2493.5029|2759.8831|2672.5299|2069.918|2480.2691|2358.6902|2281.9824|2510.4537|2593.0529|2514.6489|2441.0723|2412.2808|2745.7291|2803.9897|2947.6776|2866.3959|2979.1779|2800.26|2887.4375|2883.5313|2918.7375|2691.138|2568.2781|2687.1923|2578.203|2523.001|2846.2729|2759.4875|2672.8281|2538.7325|2743.7234|2716.938|2976.75|2958.979|2919.6938|2754.3688|2794.0461|3069.4462|3313.4908|3455.1576|3486.6391|3754.2318|3722.7503|3691.9901|3771.0464|3696.0417|3988.7426|3893.9621|3917.594|4055.424|4063.4081|4342.5629|4326.8007|4649.8637|4464.4665|4456.6419|4243.6095|4254.5545|4482.5512|4710.6738|4710.9|5558.862|5017.1713|5508.3456|5115.4581|5468.994|5455.9678|5448.169|5487.4142|5445.6525|5390.4699|5611.4529|5883.8775|6018.3842|6018.3842|6347.2785|7515.683|7357.7905|7474.946|7395.7622|7657.132|8189.4335|8954.2055|8380.6265|8788.8632|8589.5432|8039.178|7967.9005|7074.6095|6580.1091|10617.6255|9485.4142|8705.4465|9982.7728|11738.5369|11851.5078|10368.7016|11199.7853|12489.6716|12464.8661|14258.4884|15192.3436|15541.0203|14231.6071|13670.2025|12571.1416|15489.1412|15577.5587|15635.8339|16289.3087|15900.6529|17785.5327|16465.6846|16778.4519|15987.3756|17978.7715|18243.7556|18910.7962|19583.0384|20291.0049|21450.779|16345.3504|15884.8042|16341.9216|15899.8679|16366.0336|17265.9196|14387.9038|12891.2485|10868.9759|12250.5418|13188.0329|14298.4319|15647.415|16982.5927|15435.3424|16550.5785|15990.9831|17894.1648|18100.0497|18258.207|17781.4358|18642.8789|19035.4719|19852.0908|19750.8119|19520.223|20411.832|20415.8304|21703.1698|21028.0675|20663.407|21083.6797|21450.1919|21049.441|21636.5411|22019.6979|23155.4592|23034.8474|24031.9051|23411.504|23008.8986|22958.5729|23288.7849|24671.7817|25827.4976|26489.5341|25690.2461|26407.0288|27036.3438|27250.1496|28912.1869|28770.2097|30283.5794|30085.3037|31707.651|30989.5123|30997.6268|31779.0922|32483.495|31665.74|31872.4048|31872.4048|34270.1379|36599.3569|35722.1955|35950.1446|34000.1131|32922.149|33222.1947|36031.5562|36720.9456|33449.3594|35411.8277|36667.1718|29246.3401|23515.6434|20143.4565|22451.3578|22116.0884|16917.5129|16056.5806|19948.1491|21907.5413|21326.1636|21330.1683|22793.5126|24876.8528|24189.7415|25424.3057|26293.169|25784.045|27984.3633|29682.7515|29454.2435|26190.9787|22588.2727|23297.932|21251.5177|23891.3161|25731.9145|24965.0944|26400.8312|28101.9419|28370.2894|28584.3114|27089.0691|27609.8697|27721.4698|24650.6535|23181.8884|20580.7995|22858.8806|23524.8116|23649.451|24677.7819|26130.0458|26386.3179|24340.9455|23082.4285|23785.6113|22380.2554|23110.5064|23325.7012|24036.992|23479.1417|24690.4533|23433.2643|24023.5139|24961.9149|26121.6883|27230.6946|27665.1142|29857.7181|29126.4944|30824.3865|30510.9301|32282.487|33767.6375|34673.388|37490.1088|37344.3874|37526.1036|40498.7059|38964.5298|39038.0793|41204.447|42116.317|46315.0245|48170.8068|45712.4234|44247.5798|46033.9644|44815.82|45141.5881|46075.1892|46578.1504|48121.8528|45836.9442|44520.2172|46970.328|46300.1362|42991.9355|41868.3111|42402.0185|40285.9373|42949.5164|43362.1399|42558.2883|44842.4176|46469.5542|47367.0741|45903.2845|53397.5119|52578.3541|54820.5576|57463.497|56475.5069|58463.6137|61317.5576|59763.8777|58793.3352|60296.6334|61563.3568|60606.357|61854.4336|60746.691|66061.7873|66052.8793|68542.9901|59795.7938|59914.6071|55369.9961|59185.1725|57300.8228|60654.7282|51109.5325|54755.1365|45386.2283|49337.339|49063.5149|48882.9687|51627.2038|46456.395|52522.707|53707.672|55247.211|52864.9037|51149.3185|52578.4906|51072.7764|50812.2135|46250.5835|37955.042|37470.241|42120.3145|42884.9165|42104.4604|42853.3539|39725.5616|37688.059|42859.2981|42633.6262|42020.5637|46795.6905|51481.919|53758.5795|53668.1482|53201.8618|54798.5006|55994.9378|54798.5006|56612.4227|52764.7325|57875.629|58899.7458|59932.7824||
2022-02-19 18:31:56|usa_0110|D|market_cap|0||||||||||||||||1808.0263|1818.4771|1943.8798|2027.487|2037.938|2142.4558|2304.7601|2368.1852|2514.4556|2525.3405|2394.7195|2568.8809|2634.2|2710.3871|2873.6636|2642.0844|2718.8252|2571.5278|2837.5481|2870.8094|3223.7329|3359.9469|3575.6284|3643.7264|3473.4676|3586.9704|3855.9939|4338.0023|4567.5349|4108.515|4386.2732|4386.2732|4156.3843|4579.0759|4250.3138|4250.3138|4085.928|3909.8291|4081.0238|3939.4951|4033.8537|3955.6107|4002.9734|3813.484|3969.8325|4521.5203|4137.7308|4029.79|4041.7835|4173.711|4190.0429|4153.7035|4068.934|4207.3803|4366.3992|4182.9379|4121.7649|4155.3325|4020.4892|4027.6883|4150.8593|4347.9327|4371.1424|4556.8849|4321.6306|4309.2281|4444.3755|4494.443|4757.349|4499.6346|4487.0658|4487.0658|4215.3249|4391.9941|4480.3489|4578.6856|4248.9187|4325.0388|4836.0327|4810.3775|4834.7212|4718.7084|4873.4092|4963.6472|5000.514|4909.8315|4909.8315|5079.1231|5157.2425|5549.2181|5720.1545|5930.5506|6036.3412|5877.487|5639.2105|5656.5686|5876.4352|5896.4231|6153.6217|6515.5995|6394.9402|6358.56|6419.7|6277.04|6471.7985|6697.0826|6963.3275|7224.9401|7204.3562|7060.2691|7365.996|7697.052|7903.962|8096.3303|8075.4095|7405.9455|7628.5811|7271.3198|6935.0738|6770.4|7151.235|6706.9275|6143.7375|6143.7375|6354.8625|6321.325|6300.1125|6300.1125|6109.2|6558.5732|6537.0697|6220.152|6306.543|6414.5318|6310.85|6159.5625|6246.0125|6505.3625|6980.6962|6958.7444|7244.1188|7563.7502|6974.9298|6974.9298|6816.194|6705.5415|7081.76|6693.2618|6693.2618|6801.5308|6801.5308|6869.0956|6977.0085|7180.8821|7382.3712|6701.9482|6333.4562|6379.5178|6774.546|6820.947|6681.744|7079.9738|6951.4594|7266.9038|7993.1949|7488.4851|7488.4851|8216.082|7739.2558|7751.4821|8007.701|8007.701|8191.9272|8718.2078|9023.4671|9023.4671|9092.875|8703.875|7491.7861|7090.5594|7894.3961|8290.3157|8315.1337|8459.1188|8879.075|8663.0975|9239.0375|8711.0925|7535.215|8015.165|7043.2662|9137.9429|10698.0795|10877.918|10225.9182|10809.5926|12608.7132|13813.0833|14243.395|14348.016|16021.9512|15190.44|16114.648|15886.7458|16944.1383|16402.3415|14875.9095|15005.3672|15615.6036|14722.5747|15213.3609|14548.772|15908.47|15582.889|15426.716|17290.5481|18370.6429|17919.6732|18309.7946|16531.5687|17441.0275|14153.67|14746.6632|15652.9685|16909.2|16690.52|16669.8821|17164.7|18393.3718|19580.6426|20759.21|19433.7677|19588.9792|20055.6|19983.9301|19552.4589|20744.75|20852|20435.8628|20961.8|20835.908|20561.6224|20818.8059|20850.871|21428.4722|21626.4339|21318.1951|21699.3506|23031.6|23589.2|24532.8093|25343.322|25673.6058|23940.4671|25010.7139|25170.886|26063.7607|29914.3288|26420.7353|26375.5894|26809.684|26208.91|26095.7405|23990.8243|26020.4695|25224.5984|26389.5281|27691.5385|28189.0547|26989.3703|28647.6573|28559.2277|29655.7548|28953.04|29847.5196|30978.1867|31948.9514|31034.6229|30235.8991|29384.7875|29719.7364|29412.6999|26364.1547|27178.4138|27378.65|24811|22959.1775|23605.3689|25079.2595|26761.2287|27541.2509|25621.6564|25244.6968|24869.7808|21091.0624|21404.9867|20835.2722|20451.5869|17609.529|18282.8511|17793.1846|18754.8189|19893.3352|20119.5311|19690.9494|20604.8076|20359.9389|21727.6203|23313.08|22438.54|22798.1219|24503.7635|24915.0405|23222.2483|22822.9233|24737.5981|25173.5548|25344.9662|25228.8646|24108.4848|24820.32|25290.1829|26504.1581|25738.1483|26728.52|27477.0567|27475.6943|27578.1518|27743.2223|28919.1505|29386.2315|29403.3198|30234.9519|28529.1601|28774.3147|29221.5987|29826.5067|29752.2119|30860.919|31138.7634|30089.5287|30353.2708|30327.9158|29368.3171|29836.8|31184.1125|32293.6992|33550.8468|35631.0865|32667.6061|32823.5787|34341.6821|33785.8228|36265.6163|37002.7695|37676.0748|37584.89|39488.5241|40354.9341|41288.3661|42189.8588|40107.7015|41672.4082|39411.6568|40914.9399|40342.3834|41632.8258|42362.714|44986.5|44980.65|42416.0403|41765.8596|42243.2174|41559.5939|39742.3055|42612.8802|41453.9525|41899.5788|42524.679|40107.6246|40313.44|43013.32|41701.6375|44846.64|44041.1219|44521.7722|48082.81|48822.0293|46406.5841|46567.29|47131.6376|45934.5441|48002.8208|47903.84|48766.8797|48791.53|48702.3705|50803.1831|48276.9|49594.7875|50616.4992|49434.141|52216.008|54140.1621|52248.9415|49303.8|48258.4345|43995.4722|43433.8545|41905.2476|44510.0449|46881.5383|46266.9986|45946.6534|46786.0564|48907.2683|48664.26|56122.919|59221.1817|61281.8737|62480.108|60321.7481|62038.8077|59683.6202|62366.9328|66695.92|67946.3602|68407.2925|69403.16|71858.5|75252.4269|60567.41|64731.4296|71344.7275|68191.2|68076.212|65900.26|64406.88|65542.9065|64033.6412|60611.2|58749.34|55041.8782|61223.76|64441.2916|61408.7602|59370.99|60531.4442|62932.6514|59146.2|61496.3448|57665.4781|63626.4039|65327.2115|64104.2499||
2022-02-19 18:31:58|usa_0111|DTV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:31:58|usa_0112|KMB|market_cap|0||||||||||||||||1943.6318|1822.6474|1709.7494|1894.0262|1953.2231|1958.595|1990.897|2017.7919|2051.3057|2013.6095|2132.0388|2094.377|2293.5743|2503.5563|2546.6277|2586.4946|2721.2337|2641.898|2620.3317|2943.8269|2892.2931|3156.7264|3496.6527|3710.9558|3559.9286|3824.2522|3962.7701|3638.3981|3708.67|3519.4444|3541.0692|3681.6479|3457.3549|4571.947|4642.2756|4882.6776|4817.72|4731.1095|4752.7621|4785.2236|5066.7075|4696.8723|4240.3583|4067.9196|3777.5545|3928.6568|4278.0955|4060.8711|4051.4424|3975.8912|4684.1679|4353.6467|4315.8713|4348.7623|4471.9143|4462.455|4415.0681|4841.4309|4632.9942|4628.7356|4799.4678|5008.1403|4625.7753|4948.0628|5204.012|5109.2216|5032.5135|5619.0094|5562.2516|5007.9815|4779.9148|4912.9537|4888.5941|5351.9068|5418.1116|5772.0376|5556.1584|5124.4297|5682.7379|5984.8103|6325.9487|6335.377|6476.5664|6608.3569|6872.1481|7315.8319|7211.9795|7268.6182|7268.6182|6758.871|7259.1935|6985.4252|7646.0629|7184.0794|7844.0342|8023.7994|8382.5102|8684.5826|8845.2662|8599.5642|8259.3618|8147.941|8620.5594|9149.8919|8937.8798|8729.5818|8483.4113|8296.1647|7254.409|7083.9398|7503.0676|7105.1777|7427.279|7427.279|7825.169|8014.6404|7867.9029|8626.2548|8379.7905|8025.2534|8328.809|8575.4482|8027.0969|8615.3712|9013.8795|8866.0701|8005.2549|7791.5286|7830.4165|7482.8887|8085.0363|8328.0033|8804.7119|9329.496|9320.289|9865.1075|9942.9388|10448.8417|11311.8907|11973.86|12888.9355|12557.9508|11895.9812|19835.1468|19244.5217|19310.7677|20470.0764|20416.4904|21014.0465|23461.7355|24826.1769|26057.502|25109.2946|25702.4279|27943.1523|26237.3457|27028.4217|26435.1145|26098.53|26590.3365|24885.4074|25243.329|26790.8132|26855.2915|25850.7581|27357.8994|29225.4447|26316.5081|26644.6441|26021.1855|23664.1682|23180.5679|19666.4067|20680.8582|24638.3058|26872.3494|27643.5231|25265.9262|23966.1734|24051.0749|30761.5449|29444.5363|28617.2789|30625.5094|28585.9004|26930.3708|32380.5651|32765.2845|33240.2101|31552.7277|26331.0858|28630.8046|29685.2877|30931.4943|29096.3212|29128.0169|29666.8541|28303.9539|33206.4994|35187.5689|35566.1733|32546.1771|35939.0219|34071.0657|29790.0483|30316.6401|28034.7423|30352.7749|30971.7102|30946.7531|27470.3292|28786.688|29593.3291|29840.7647|30978.9697|31649.3497|31841.0113|31747.8628|30315.4591|29732.9717|29143.6692|27452.7791|24961.4781|24389.5453|22847.5197|22294.0196|22058.1805|21882.0253|23956.6303|24894.8124|24893.5668|23107.9524|24401.8068|24412.5525|25104.3653|25774.639|27930.5005|27916.3203|30569.5603|29809.6084|30946.0579|31132.38|31122.9316|30260.2959|31081.996|30098.7427|27806.0378|29235.3461|30459.6689|30320.8158|30435.2465|30140.2063|28636.177|29498.2426|28572.876|29106.9908|28449.6184|26656.5773|25452.0384|26410.2959|26710.3115|25265.9703|26140.3435|25469.8957|25791.5742|26734.5776|27102.609|26811.4406|27887.4114|28704.2714|29220.2459|29198.282|29848.4019|30305.3475|29749.419|29963.7899|31114.6159|31022.8064|29243.4543|27441.7421|28021.0089|28661.4656|28748.6277|28310.6459|27930.2733|26435.8786|26254.6179|25929.2518|25663.5121|25587.3117|23790.6427|23014.6013|24546.7857|25804.3706|24306.034|22918.0243|20915.3242|20411.675|18684.9009|18288.2779|19508.6634|20600.4178|20819.5275|23220.8161|24019.3421|23443.0914|24349.4196|26264.4084|25463.5963|23736.9798|24236.1272|25005.2986|24306.5845|24084.3892|23808.3672|25155.016|25264.8636|25438.0342|24756.7717|24190.0314|24585.5527|25244.6514|25458.3482|24723.3109|24875.531|25719.0248|25020.5574|24544.5832|25971.5936|26768.223|26331.4475|26996.2493|27785.7016|27140.1636|27499.9411|27856.8683|29491.7396|29822.4737|31483.6627|32894.4914|31641.6923|32466.7987|31296.537|32147.8629|31503.3889|33398.8906|35027.082|36325.392|38038.8895|35694.4051|35808.6803|36272.5761|34319.4372|34506.127|39505.047|39929.3605|38126.1579|39918.2259|40128.143|39858.9967|40538.1128|40574.2267|39868.5619|37226.0835|38706.2384|38405.5092|40792.6939|43424.5518|42206.762|39437.788|40077.2867|39020.173|39938.0412|39635.8389|38583.5922|41880.6967|38806.2157|39614.232|43454.0596|43250.7828|45942.57|46346.778|47025.2309|48450.502|45084.3993|45750.6357|49451.556|46590.8568|46054.999|45208.576|40976.5593|41406.3458|40872.6942|43194.958|47154.7818|46754.976|46051.921|46044.8224|45627.474|43512.7728|43558.7022|41576.6735|39576.2138|42126.4542|42443.0358|41078.7|38900.3428|38552.6805|36169.535|35229.8397|36798.3274|39585.08|40169.1563|39508.5938|36119.1839|39952.7348|39309.3|38362.7916|40243.7992|42635.1547|44136.4406|43967.9809|45821.0376|46682.0891|48561.0733|48737.355|45552.0081|46738.1155|46973.325|48958.8161|44840.1779|43582.6993|47157.4391|48165.426|48200.35|51852.8163|54171.9372|50263.464|45098.7251|47384.4437|45666.921|44697.8712|43422.2393|46943.28|44986.3809|44078.6899|45070.482|45705.3522|46409.185|44592.548|43601.4455|43877.5532|48135.456|46387.1277|44870.6579||
2022-02-19 18:32:02|usa_0113|AMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||986.9869|1114.2131|1078.9991|1095.8469|1512.8078|1344.718|993.922|1202.5812|1470.8494|1896.3781|3052.5371|2802.1072|2720.8868|3746.8296|3630.3479|3766.2432|3785.4562|3425.4|3629.7562|2987.5321|3561.6832|4281.805|4517.533|6036.3587|7792.5492|7188.31|6925.9662|6886.3893|7485.7538|7712.1171|6370.8793|6334.1436|7235.3444|6273.6139|7052.8828|5949.2477|4191.231|3463.2904|4843.8003|4624.4944|3805.2828|3554.9101|2205.5733|2614.1591|1229.1079|1346.1658|1888.4398|839.7406|1181.4954|1029.1709|796.7771|720.6146|512.3803|438.066|481.0904|316.8156|326.5939|684.4782|753.383|902.1028|996.0616|1216.9899|1420.0249|1839.9465|1951.5568|2173.7306|2326.9644|2435.5065|2503.5252|2395.2109|2412.3568|2638.8588|2430.9778|2697.348|2864.82|3273.8055|3380.0674|3136.4246|3381.9521|3687.1582|4080.1052|4109.787|4114.4302|4187.9022|4286.6301|4100.3614|3925.9455|4348.0654|4867.0165|5176.6938|5784.8052|9593.4946|10472.5317|11469.1313|11265.4788|12548.8355|12854.7218|13429.502|14681.2896|12772.1765|13652.0503|14451.1118|15441.438|15964.3886|15866.5258|16058.0643|15878.3304|16546.8917|15799.9636|16571.6037|16538.0239|17692.3276|17562.4438|17044.8139|16095.8257|17594.0478|17480.7206|17274.3032|15733.0385|15441.39|14797.0476|15421.2369|17338.1934|16580.738|15863.7599|16183.1374|16214.6527|12992.2072|11131.2224|10865.4377|11992.0475|12138.8242|10860.6221|12274.2899|11513.2674|12193.3256|11913.881|13579.3146|12269.1338|14907.3928|15921.5982|15724.8866|17742.5555|17280.7189|17226.2012|17015.6052|16528.6582|17045.0527|18122.7215|18637.0713|19547.6643|20228.3088|20827.9852|20656.3808|20519.9155|20643.5054|20962.1521|19706.3905|21295.0969|20343.1835|21221.431|19985.7083|20935.5241|21746.9321|22936.9448|23282.8069|23150.0919|25347.3846|24370.9709|24315.1472|26733.1541|25288.9719|28217.3715|28206.378|28348.6349|28323.1892|29165.1834|29584.2575|31231.9594|29237.6294|30075.248|31595.6056|33469.9548|30005.5001|28599.5022|27531.3048|29632.6899|28256.5967|31385.7112|30556.9675|31371.9686|32572.3561|31739.6561|32266.0893|34924.558|35510.2617|35644.086|38643.8667|38754.7871|37558.6631|39467.8817|40284.5953|39538.9594|38242.709|37385.8185|40221.6072|40172.3006|39144.1943|40201.7097|40363.8854|37599.8736|40147.544|41132.9021|41378.5728|40989.7085|38721.9222|40143.1027|45076.013|45511.2861|45804.2772|48407.4938|49671.6092|45999.6374|46367.2062|49349.9867|42936.1412|45346.7492|45615.8821|48708.7739|52326.3641|54439.4669|55973.7512|56758.3938|59213.6059|61672.7924|59205.5835|64593.9014|59975.2175|60755.2176|58096.5336|64567.1546|61788.1123|60926.9832|61408.3925|64267.5646|65336.1702|65560.9961|62008.227|70196.1517|73310.4012|69824.2244|75169.8728|78486.7214|87492.0843|86486.2984|93912.2916|92476.3694|95385.3585|95341.09|99394.3158|91188.1401|93991.9529|101249.0829|113490.5625|105851.4911|110726.5753|105608.8837|117813.1089|117973.9458|115403.763|110018.8159|107676.2191|103226.3099|99330.5584|98068.1626|104928.624|92791.9066|108089.2927|112455.4395|120958.2565|125465.9734|129419.4287|138190.0015|122031.3956|127789.0842|117929.3776|118129.7596|113803.3295||
2022-02-19 18:32:04|usa_0114|EMR|market_cap|0||||||||||||||||4286.974|4074.5696|4364.1731|4046.6318|4662.2829|4636.6695|4784.6463|4649.4715|4771.7873|5222.5831|5196.782|4823.3071|4726.1525|4874.2529|5035.2182|5538.3148|5281.5797|5101.2782|5066.6277|5642.657|6010.5383|5989.6599|6524.11|6773.925|6579.6371|6496.3012|6433.8517|5927.2024|6496.3012|5853.2077|6023.747|6385.2451|6085.1298|7251.6373|7626.8448|7561.3543|7554.5407|7493.129|8514.8727|8699.001|9317.7739|9368.0955|6939.33|6823.6745|8009.1887|7777.8777|7951.361|6974.8749|7003.532|6831.314|7434.122|6974.8749|6601.69|6761.34|6902.2463|6789.5573|6845.9018|7381.1295|6733.2128|6906.2962|7215.1584|7945.0921|7544.1078|8156.541|8240.011|7961.6322|7827.3689|8384.4739|8690.838|8529.8647|8641.3662|8892.2883|8592.3915|9289.8696|9150.339|9070.9563|7647.477|7200.909|7509.4478|7844.4398|8429.122|9629.3388|9713.028|9908.4488|9821.724|11105.2448|10407.7229|10498.0283|11113.91|10895.399|11595.5707|10559.2955|12329.515|11993.2555|11769.0825|11859.9593|11803.8841|11383.2757|10933.26|11550.008|11185.61|12224.786|11692.0985|12028.5605|12378.575|12266.0425|13081.9472|13087.8179|12862.6519|13594.4414|13121.4532|13065.138|13797.2362|13232.9657|12895.8212|12699.1095|13523.3535|13747.8075|14449.2702|13312.6314|13060.349|13676.932|12740.1577|13608.1215|13916.1682|13331.3591|13582.8495|13191.574|13946.4003|14068.278|14766.3326|14856.4325|15023.9862|15359.0938|16051.75|15883.375|16023.6875|16051.75|15960.2565|17472.2808|18312.2943|18751.5412|17436.1346|18079.8442|18738.2719|19186.4219|20250.7781|18553.1292|19113.6468|20162.765|19906.0382|21946.9662|21652.8219|22016.0305|22127.787|20036.25|22596.4375|24043.5|24417.796|26163.904|24251.5|25401.1576|23073.4386|24200.9845|25023.9924|26825.2765|28294.0158|28859.2233|28167.4874|26894.6932|26565.1231|26179.7224|25106.106|27279.444|28922.784|28476.3732|26461.49|25450.0487|25122.0137|23040.9939|28073.5605|27801.5299|27319.942|25934.935|27211.314|27362.9678|26009.7052|24648.5043|24732.6126|23735.7643|19640.6041|22562.6006|23416.0323|25176.2352|25789.8122|26083.485|28272.6823|28619.7502|31486.9156|31245.7392|33791.4899|32606.7284|28702.5017|26600.2258|28556.3358|29010.4951|25921.3551|24547.5562|22938.4416|20139.6094|20570.0445|22739.6335|24022.1727|24371.6503|24228.3174|24144.1767|22476.8777|24354.5116|22527.397|21452.7624|20539.0727|18438.3467|20217.559|21947.2493|21403.0904|19753.1374|19812.0642|19090.1981|21342.2943|22015.8184|21515.0418|22609.7406|23477.0789|22173.7818|23880.4|25685.632|27296.4632|26938.1313|26351.7804|25275.5173|25488.2657|25185.8241|26697.4916|25500.2005|26153.8457|25958.433|26864.3986|28035.2798|29412.919|28195.3189|27809.5412|27056.2239|26114.4856|27697.9393|25871.9864|27181.4898|27792.8668|29484.7813|28572.2041|31061.7448|30687.9029|31863.6309|33657.3744|34386.8998|34929.656|33871.4274|34169.0479|32175.4117|33492.2716|34189.4327|33859.9634|34782.6875|35376.4404|35881.2347|34349.2807|34381.1964|37369.4084|38530.4924|37218.3084|37280.5556|38991.3268|42151.5013|41148.4441|44887.7805|44627.6314|39909.3324|40050.7992|40261.1564|40887.0586|45425.0822|38988.0662|37788.4241|36314.1324|31457.9006|25105.9818|27529.9018|28082.1874|25082.9699|20197.2478|21578.966|25579.0584|24113.7481|24348.6|27342.8333|27711.1122|30135.0658|28383.202|31151.8444|32054.1698|31256.5778|35620.7605|37921.4089|39338.0587|34977.2055|32882.3785|37285.2605|35099.8705|39636.6975|41322.7249|41538.4529|43112.6688|44402.2029|44990.4114|43972.186|45733.1806|41003.6803|42010.875|36663.3574|34666.0084|30523.0419|35404.2708|38418.1501|34256.4902|37735.332|36949.4852|38322.8809|38543.6277|34310.7246|34171.3395|34744.2531|36889.8581|35107.915|35070.0663|36345.328|38271.0727|41338.6564|40941.5164|40342.1962|39904.0629|41305.845|39206.7662|43850.792|43136.2606|45720.9214|47144.5026|47235.7074|49433.9498|46354.8837|45876.8533|46864.9495|47844.9127|46827.3838|46395.8196|44422.3025|44680.5311|43593.5534|44434.2453|44130.7845|42512.0374|39213.2741|39686.894|38153.8739|39316.389|40305.4806|36767.3786|34007.0054|31358.7303|28914.0574|30917.1595|32568.31|30759.4539|29569.7196|31403.3445|34980.5386|35141.3539|33467.119|33559.8796|35966.2053|33901.5502|35038.8372|32575.9384|36372.758|35928.0875|37839.4953|38768.3885|38572.6167|38843.2565|38101.6635|38154.8206|38151.5684|37786.7572|40218.8317|41371.7043|41396.3466|44506.501|45854.3198|45111.5599|43359.4081|41844.2835|44635.5827|43564.4295|45425.4936|48222.1655|48127.8956|42503.6458|42073.1907|36794.05|40239.1649|41886.3462|42083.0246|43660.7383|37049.2024|41034.5748|39907.7853|36653.8984|40851.46|42732.1391|45122.0563|46640.616|43826.178|39225.1329|28469.698|34074.0164|36457.9428|37069.128|37056.6737|41514.7093|39210.86|38744.42|46051.1779|48205.926|47594.13|51542.5512|54104.934|54266.853|57385.293|57532.272|60312.042|63067.9|63187.46|57798.558|52326.2353|55224.18|54618.3|55105.38||
2022-02-19 18:32:06|usa_0115|SO|market_cap|0||||||||||||||||2259.0805|2130.5716|2185.6425|2120.1182|2335.7062|2479.441|2589.7404|2663.178|2879.7934|2765.3646|2822.6095|3051.4371|2944.1039|3112.8723|3319.1148|3231.8093|3192.8722|3103.5276|3242.7238|3441.7294|3650.4041|3609.3724|3793.9425|4041.3721|3711.4666|3649.5764|4008.8083|4156.5005|4557.3439|4105.9867|4361.315|4467.6703|4411.238|4824.1849|4737.2457|4617.7818|4223.8801|4026.9112|4245.7827|4026.9112|4026.9112|3895.6162|3720.5332|3786.2071|4188.4868|4492.7191|4305.5221|3993.4239|3881.9462|4149.6465|4363.8014|4293.0749|4080.782|4091.8925|4258.3452|4115.6823|4258.3452|4468.682|4468.682|4427.522|4499.3579|4906.2116|5076.4766|5437.4241|5293.0872|5220.8709|5224.2223|5392.7455|5609.4188|5200.1806|5031.6563|5055.7501|4694.5693|4814.9823|4863.151|4935.3952|4526.1214|4574.2712|5031.6563|5176.1057|5368.7048|5007.5814|5320.5935|5513.1933|5320.5935|5224.2554|5296.5186|5320.5935|5272.3667|5802.0535|5777.9786|6042.7639|6620.562|6283.5899|5994.6526|6139.1117|6331.7118|6500.2742|6716.9107|7294.7096|7174.3539|7337.4262|7120.1993|6951.2455|7434.0092|7458.1454|7964.9884|8255.8121|8158.9322|7868.4447|8202.1132|8080.4585|8664.5855|8783.9765|8759.5766|8442.3969|8575.0806|8453.6588|7992.0721|7516.3185|7714.1162|7318.5208|7417.4586|7664.7057|7466.908|7386.7554|7882.418|8229.5206|7932.0858|8362.161|8262.1803|8273.3333|8374.6746|8983.3906|9089.5491|8936.997|8581.2769|9546.4611|9698.5868|9292.3668|10003.4181|10327.2324|9716.4465|9716.4465|9003.2421|9463.3437|10077.5226|9299.6921|9248.3985|9248.4259|9093.8695|9145.8383|9345.9525|9035.9806|8995.5648|8779.1008|8467.9248|8779.1008|9140.9955|9167.7567|8802.0338|9493.5303|9651.7448|10098.2825|10940.8622|10280.5774|10438.8787|11774.0554|11269.2127|11295.7469|11788.4319|10857.1089|11974.7524|12532.5317|12000.3654|12559.14|12334.935|11433.0256|10637.2223|9937.5175|11536.0458|12095.5299|11148.8995|11096.3104|11385.551|10599.9993|10934.4656|9622.3294|9549.6261|10438.5543|8793.7536|8607.8832|9869.383|10265.1479|9226.2277|9671.4606|11854.3323|12843.7401|11665.9972|12534.7419|13204.9173|12142.6629|12878.1941|14600.8356|16022.7207|16125.4744|15926.8173|16208.9981|15981.3824|16540.0755|16613.6405|15814.2394|17719.65|17230.35|17782.1666|18545.2596|19972.1951|19018.3203|19302.9328|20138.529|20506.744|20507.7732|21163.3379|18640.839|20352.791|20195.073|20256.924|20504.0228|20995.3381|22720.2902|22673.8949|20694.6589|20650.9993|21465.234|21794.3432|21406.7257|22227.7|21897.04|22300.4934|22492.6276|21209.4416|21327.4357|21502.454|21583.4331|22403.7721|22175.8133|23366.7092|24254.3335|24865.136|25085.413|23859.7414|23691.6674|24525.3045|25269.6233|25891.9582|26130.9379|25690.319|26515.8612|25944.9101|25737.2914|25603.8224|25812.4824|25241.3441|24316.9261|23916.2199|23723.2873|23790.2727|25074.4278|25438.1481|25579.1825|27035.7433|26924.3322|27377.4038|27346.1461|26799.6724|27435.9774|28410.847|27072.6277|25779.5169|25446.2245|26845.6155|27443.1933|27842.4928|28571.5925|29589.5|27808.7607|26405.5123|27320.43|28563.3139|27773.0853|26894.9405|27256.9285|28889.7256|29193.9353|26599.0909|28132.7601|28771.2|26010.72|23569.7168|23958.1199|22596.6853|22228.9414|24804.9679|24996.0202|24836.8099|25342.695|24958.5936|25678.7838|27305.74|26224|26063.2407|27341.6038|28495.9538|26962.3174|27645.8857|29348.8324|30478.5921|31232.1155|31760.4783|31634.6777|32247.005|31812.025|32226.3762|32360.0661|33149.7502|34032.8378|34632.016|33911.5878|35472.5157|36519.8936|37235.2939|37847.2629|39898.6517|39481.1069|38293.9006|39053.8929|39907.6232|39881.5625|40220.3516|42121.4707|39654.5435|40319.3891|40943.1016|38067.2945|37159.08|38434.5343|39112.3307|40863.3318|41978.9338|38210.1429|38410.3328|39185.815|36371.847|36310.0738|36072.0039|35825.1165|36476.903|36618.6703|37604.2844|39142.2529|40825.8865|38999.7231|40646.7117|38774.7058|39768.929|39276.8244|41715.3168|42678.1164|44606.613|46068.976|41663.309|40217.8148|40235.98|39681.9406|38062.9991|40633.8413|39434.7206|40629.5688|40993.1444|40484.1386|42653.764|44595.472|43980.9685|47501.507|46004.7458|45398.6953|50497.9383|50375.5304|48332.2613|50273.9743|50538.5742|45883.5766|48206.1754|48987.6608|50365.222|49511.1283|49531.0202|50336.6453|47854.8151|47904.7888|48234.6152|49114.1524|52389.3659|51385.7382|48264.4561|45478.075|43411.3481|45220.3892|46656.1266|45421.9445|46848.3352|49287.0145|44398.8785|44216.334|46330.8582|48697.3022|45403.969|50279.825|51407.5001|53790.2546|55364.5372|55655.82|57507.5463|58742.0159|60895.193|64780.2992|65713.6724|65011.0207|67076.1|74605.05|63633.2262|57169.4416|59904.3669|60263.3918|54760.3768|57675.2975|55108.8999|57269.4412|60681.1029|63216.0837|64898.6327|62246.906|59930.9022|65804.4657|70049.5736|67667.6552|64069.5492|67627.2038|69596.6198|65676.0477|66046.979|64754.0183|72694.8|73675.1464|67610.6503||
2022-02-19 18:32:08|usa_0116|KR|market_cap|0||||||||||||||||||||||||||||1712.8|1873.375|1942.9592|1809.145|1814.4992|1924.2506|2032.0975|2145.6225|2314.0401|2169.0351|2235.4938|2053.8157|2211.3854|2292.8842|2599.1156|2685.9336|2740.1914|2691.358|2940.9598|2702.2102|2511.412|2669.032|2795.128|2978.706|2934.9015|2770.6346|3089.352|3194.432|3015.796|2726.9202|2169.3715|1986.901|1946.34|2310.05|2319.88|2639.0525|2619.21|2688.6588|2811.38|2683.59|2850.7|4468.3815|1436.9685|1397.5995|659.4465|758.4631|768.5595|845.0295|895.345|1066.3468|1229.6788|1463.4|1565.025|1483.725|1244.278|1244.278|1203.482|999.502|1060.696|1030.1153|1024.7249|1225.424|1362.7729|1367.2718|1218.8876|1091.7011|956.52|1084.056|1219.4722|1476.2032|1700.86|2096.6365|1945.1433|1890.7928|1858.2103|1682.5848|1529.6225|1488.707|1576.278|1510.5997|1731.4232|1731.4232|1578.006|1512.1552|1523.175|1567.325|1322.316|1311.1865|1055.634|1095.2451|1151.682|1309.756|1337.5038|1600.41|1486.095|2003.0204|2029.2034|1872.1054|1828.9485|1921.7425|2239.8205|2156.2341|2102.6636|1995.5226|2166.4174|2395.1458|2597.0054|2607.912|2485.0052|2607.912|2554.6635|2746.95|2788.1762|2949.0604|2893.9895|2658.288|2672.4655|2622.6371|2915.1169|2937.205|2825.7346|2895.334|3000.8356|3475.3864|3642.8749|3810.3634|4124.082|4139.528|4618.354|4316.0195|4610.9992|5047.6907|5124.3395|4890.707|4921.858|4765.162|5282.4329|5640.1558|5624.4011|5813.4566|5899.92|6058.52|6724.64|6468.738|6976.09|6500.4475|7362.491|7505.2979|7648.1049|7678.0397|8298.0056|8759.0059|9417.9913|9975.7404|10772.5248|11806.0331|10703.7106|11007.2487|11057.4252|12113.5613|11521.485|12786.7|14193.237|13569.8854|15545.959|16316.833|16621.9706|15439.1729|13985.4688|15079.8438|14387.8125|13550.9375|19193.75|18311.875|17274.375|17774.625|15741.75|14508.125|12420.625|14664.6875|15421.8104|16436.625|18220.9852|17005.125|18649.125|18569.8637|18456.125|21677|22150.9445|20008.25|19755.6|21018.85|18230.13|20126.58|20175|21140.72|21349.24|19793.1531|19543.54|20230.68|16704.7383|16364.9955|17609.25|17617.2|18033.84|17698.5864|15760.8|15116.48|14030.08|10902.5768|11307.2|12017.72|11790.8274|11438.22|10020.76|9967.7|10725|12037.5|12533.0151|12610.8|14292.24|13314.8637|12995.07|14012.98|13790.4831|13805.3837|14280.46|12363.52|12915|12317.22|13451.7146|11677.8622|12166.08|11470.9127|11167.8796|11843.76|12842.3486|12448.8|13096.72|11669.84|11492.736|12124.71|13777.4089|14371.0755|14272.02|14925.0043|14427.5|14108.5|13697.1266|13303.2|14488.92|14729.8594|14657.5123|14479.2|15794.1615|16417.88|17047.96|16601.2157|15900.43|15172.22|16332.6983|18048|18076.2|20045.0841|20893.08|21507.4086|19953.9381|17860.48|18105.5052|19426.9755|19779.47|19348.75|18043.2981|16873.35|16077.75|16804.6438|17767|18101.7414|18907.282|18410.28|17980.62|17930.0693|17794.08|17923.68|17231.3035|14680.2094|13486.219|13842.6559|14103.5919|14873.3531|14364.4725|13928.001|13947.14|13432.9289|15053.4712|14690.04|13342.2643|13927.1663|14188.2|13997.1631|14335.0155|12883.2|12642.3849|13599.0712|12508.82|13813.3098|14030.1392|14883.6|14219.8476|13268|14198|14876.6305|14743.3307|14892|15006.7776|15049.1354|13971.08|13113.3448|13841.864|13258.96|13920.9076|13329.36|13346.19|13575.2755|13053.8138|12083.49|12631.1373|12075.5634|11741.56|12419.4804|13305.8324|13487.36|13489.6488|14360.6176|15013.94|17033.96|17879.7763|17306.38|17900.1149|20351.4046|18885.6|20993.5855|22294.6257|21459.5|20418.2827|18646.5976|21475.5406|22294.9206|23459.8316|23153.9|24167.3131|23947.2992|24776.28|25536.7216|27358.6685|29082.24|31547.9397|33925.9498|34977.1835|37648.232|33779.7854|35016.8|35218.9481|38118.6464|33292.5|35111.7788|36795.8203|36379.56|41562.1802|37828.9919|38592.97|36814.8676|33754.5078|33650.16|34913.4267|32446.0467|30198.56|28023.0635|29250.4888|30168.2|32374.6834|31379.04|29383.2|26960.9464|27058.6908|26831.78|20926.118|22002.9337|19529.91|17843.8153|18413.1095|22782.66|24193.3814|26758.1442|23594.4|20447.1133|21514.7362|19366.68|22665.4237|23103.5953|25105.5|23212.8584|23731.1805|23668.68|21937.9325|22600.0592|23405.34|19638.8467|20581.0247|18225.19|17341.9176|16902.5784|18991.36|20665.7997|19751.9513|21926.68|23209.0258|21503.7749|22166.44|23430.101|24851.39|25378.36|26332.7883|27064.0386|27652|26257.354|24941.0018|25278|24180.3839|26266.475|24415.18|27064.2533|27664.4669|27698.02|28626.6916|30412.5907|34246.32|30065.3046|29760.4128|30649.14|33277.6685|32049.7916|33520.3028||
2022-02-19 18:32:10|usa_0117|HAL|market_cap|0||||||||||||||||4941.029|4378.876|3979.4747|3360.5938|3743.421|3729.2636|3502.3901|3138.6657|2950.2232|3209.0079|3286.6476|3170.1663|3260.7388|3273.6715|3027.8196|3096.6881|2980.0935|2594.9951|2531.3831|2709.4626|2850.7152|2526.7644|2358.3134|2345.5782|2280.7734|2203.0163|2306.5091|1840.0095|2254.6613|2195.8513|2221.0778|2511.3523|2463.043|3119.8544|3069.3565|3536.7162|3448.3025|3612.5054|3842.1147|4120.1879|4094.8815|3957.6791|2731.1858|2377.118|2486.5778|2875.8967|3189.8621|3427.1482|3401.8687|3275.3866|2956.1548|2918.3943|2679.3857|2560.587|2611.3082|2700.0382|2839.4894|2994.7344|2880.5034|3057.9902|3172.1711|3070.6722|3362.7082|3553.079|3984.5098|3819.5472|3750.4438|4093.6958|4347.9582|4267.668|4547.124|4610.6406|4347.9582|5021.7981|4894.6456|5581.1496|5390.4635|5225.1909|4559.9328|4852.8638|4649.0894|4623.6283|5451.5419|4712.785|4232.7269|4576.9449|3722.7284|4028.7189|3990.4915|3483.7916|3445.4856|3049.8852|2909.544|2692.5908|2807.4232|2349.0164|2578.7756|2961.779|2720.6399|3231.5497|3550.8791|3503.0816|3145.0765|3106.7418|2940.5389|2978.8736|3592.5722|3946.2626|4395.3146|4422.5616|4150.4103|4313.6646|4422.5616|4041.5133|3470.0092|3361.1122|3470.0092|3510.8114|3415.5607|3185.8022|3226.6704|3308.3612|3687.712|3701.3127|3293.1086|3429.1614|4027.9126|3796.5634|3606.062|3946.2626|4055.114|3963.3338|4181.2731|4249.382|3895.2706|4426.4377|4617.106|4548.9971|4525.7314|4730.1912|5520.8272|5911.0854|6292.4418|6521.7782|6586.673|6385.773|6371.4|5983.973|6041.373|5931.7355|6506.2355|6922.725|7549.325|9068.5875|8097.5125|8570.375|8934.0625|9787.9375|10037.0125|11651.8|12095.075|13618.8|15615.7875|14126.2312|13623.2062|11795.7747|12205.9198|13194.2937|14459.5|12454.8875|11728.85|9557.45|6991.25|12550.3625|15790.9375|12907.375|13035|13068.4791|12435.6895|16940|18755|18205|19955.25|20341.125|20451.375|18081|16620.1875|17061.1875|17790.5|15912|16939.322|18163|19575.0625|22640.5856|20998.4375|20550.1174|23613.143|21803.1733|16396.5982|14765.2335|16037.145|17588.13|17061.5997|15746.2027|18539.4233|20053.984|15274.3224|15046.9969|11973.9884|9691.7961|10600.9293|9201.2116|5685.4|5967.5|7187.6186|7435.9182|7401.4582|8078.6101|6944.0402|5759.8457|6632.5496|5628.76|7060.9577|9325.8755|8157.56|8179.36|8856.8717|9059.01|9359.4543|10434.8517|10074|9708.8549|10589.0894|10621.5|10460.9683|10228.7944|11414|13235.85|14053.2355|13371.6|13116.2048|12781.6975|13305.512|13990.0277|12879.4053|14890.98|16370.754|18275.6663|17344.08|18179.46|22180.9149|21841.25|21033.9034|21615.5092|24244.74|28490.5933|31515.0185|35150.76|30308.8558|32642.2787|31775.5788|40924.68|35104.3642|37678.32|40340.1078|38502.4778|38181.045|34399.2341|33636.1815|29336.2772|32528.2194|33925.877|31221.0576|29480.92|30894.4013|31713.7225|29039.3844|32860.1155|31534.7422|32063.7433|30790.8074|34182.336|34735.0513|32259.0113|33366.7632|29194.8176|33710.0246|34256.43|40050.6674|42379.9046|46489.32|39301.5599|38529.9095|28401.9974|17687.4075|15730.0845|16248.4623|15417.2703|14632.9112|13879.2849|18139.6289|20570.8057|18630|19918.8799|21379.6579|24462.24|26345.3286|26480.6178|27141.18|26347.42|27288.4695|27297.78|27746.6879|22477.9857|22266.85|27114.7554|25599.3056|30060.63|28977.7787|34416.7968|37155.3|40950|42872.9494|45603.6|46189.8663|45887.912|46818|50331.7111|40804.2759|28078.4|34377.3756|33862.083|31754.9045|33874.38|33771.9553|30635.671|31585.279|27745.5724|26204.1517|30736.3674|30393.0998|31255.9076|29964.6938|30948.3598|32227.01|37791.72|38679.5618|37621.4069|39863.3166|39005.8405|38884.6754|41284.7209|43851.8832|40783.05|44981.446|44684.5668|43086.75|41700.9868|48499.4133|49644.27|53263.8827|54589.7793|60358.5|62956.0604|57504.1778|54639.97|46728.9609|35762.8247|33351.84|33911.52|36484.9071|37254.12|41650.3068|38629.7023|36781.78|35719.9649|33634.3771|30224.25|32846.1145|34104.16|29138.24|27286.6922|27707.2798|30647.76|35496.2372|36243.7977|38949.4|37595.7351|37036.0185|38776.32|39764.8012|45893.7673|46758.2195|49042.4111|46346.2489|42665.07|39817.8022|39218.973|37157.7|36990.5088|33966.0727|40119.5363|37292.3981|36454.7588|42641.0738|46880.1|40613.3129|41079.5457|46417.9894|43571.0661|39471.4966|37325.1714|35099.0355|35662.1687|30381.2857|27534.1352|23151.18|27314.56|26778.3385|25571.9881|24759.8109|18607.0023|19874.2711|20146.4429|16502.5645|16512.6|16897.7347|18425.1144|21484.66|19149.18|14923.2973|5986.9|9211.4158|10308.013|11383.46|12588.4808|14213.6511|10640.15|10661.1268|14665.6794|16726.5|15666.5963|19398.854|19077.94|17402.9017|19974.1893|20553.68|18415.5276|17792.178|19328.28|22368.9513|19325.5566|20491.52|27622.0879|28987.9166||
2022-02-19 18:32:12|usa_0119|CTSH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.2116|109.2956|143.0249|141.8897|83.5175|182.8352|199.7645|283.9604|403.0406|361.4925|203.6068|192.1679|207.0387|228.9713|228.9713|209.5093|287.4852|494.0794|565.8072|869.1101|1144.1765|1224.2294|976.8344|1037.0854|1046.3471|691.1827|757.2365|657.3554|669.1271|743.8984|707.8081|720.5465|853.896|762.6578|699.0033|815.3393|769.1847|818.659|803.4803|779.9187|441.838|550.7406|765.2615|706.3361|635.6636|732.362|819.3716|885.1959|953.7168|977.1324|1053.1804|1157.7053|1102.9929|1450.5818|1425.4253|1275.4459|1328.947|1423.9238|1394.0597|1149.2052|1218.1452|1844.9661|1824.4157|2373.6278|2570.4196|2941.5106|3034.1515|3369.9721|3342.3072|2886.7277|3143.8809|2785.2628|2990.0901|3310.2008|3371.3147|3599.923|4138.3671|4617.818|5440.8613|5114.8272|5050.4223|6256.6735|6478.197|5789.7275|6450.4822|6518.7538|6586.1067|6368.8922|6284.8812|6014.7893|6873.0577|7202.7947|7213.9424|7918.3649|8567.2083|8571.4196|8213.204|8957.5319|9364.2688|10074.409|10372.698|11280.0367|11261.1782|11190.1208|13206.6797|12820.2383|12784.2389|12718.111|10853.5931|11549.7682|12300.561|10626.8283|11913.5036|9378.6538|9851.2457|8939.8925|7862.7276|8979.1451|8575.0955|8848.4924|9865.3613|8771.1174|8833.3319|8614.6128|6438.0782|4859.9169|5485.9697|5765.5095|5608.2684|5502.5842|6199.8894|7189.0806|7761.6364|7493.3996|10142.1408|10083.4988|11688.7655|13020.4402|12993.916|14067.9432|13425.9243|14830.4502|16145.5634|15716.5007|14917.0521|15551.4634|18525.8743|17979.7572|19839.3516|19295.4142|21216.4581|23157.2648|23148.1466|22685.2976|24413.3541|23351.176|22158.5166|23074.208|22078.7805|19412.6865|21526.5058|20417.0466|21078.6822|19994.3861|22119.1597|22847.2579|22944.3389|18449.0673|18302.9119|18020.9554|16803.2495|20912.9988|20944.8102|19593.9691|21107.987|22680.3024|23826.6864|23520.8813|23212.6989|18965.5889|19433.0931|20052.9791|22304.2975|22448.9545|25166.1719|27723.8592|28643.4504|30118.9997|29477.8466|31983.9107|31438.3532|29808.1566|28883.3066|30641.7185|30384.0565|27891.5669|27187.8761|32363.9758|32029.071|31067.11|33577.8298|38271.7301|38229.4536|37931.4585|38896.0763|36749.8025|38577.1094|37321.479|39422.72|41403.4046|37706.3463|35401.17|36610.035|35456.8985|36044.652|37406.3829|36794.4547|34251.72|35111.641|33381.854|30263.274|33302.0155|33550.7644|34364.16|34874.88|36006.9708|34680.0315|37795.9311|39704.281|39465.1|40469.4674|42684.3025|43424|43857.8397|42159.6604|42071.4|46934.16|49178.7302|47780.0145|44499.0215|44950.1636|46336.2|44596.7699|44794.0494|40768.2|41249.9547|39373.904|36754.9|40470.78|41481.9125|42291.5438|33661.6979|35739.5805|35719.92|35064.9619|35528.8865|33335.5|34419.9862|34310.473|33625.28|37537.7504|28869.2842|28513.6249|30029.2246|30915.7759|30270.7|36828.9883|36313.8597|39465.58|40151.5391|42701.7767|42214.5|42426.5|39769.5418|42515.1302|38311.2004|37678.3061|36083.25|39547.2|39959.04|39432.75|42288.0144|42781.751|47995.5|45370.5||
2022-02-19 18:32:14|usa_0120|BAX|market_cap|0||||||||||||||||1217.8334|1153.7369|1126.267|1130.2784|1221.4298|1048.2421|1007.2308|906.5075|879.0376|1108.5578|1062.7497|1154.3659|1098.7971|1117.1104|1126.267|1072.465|1081.6314|932.7011|941.8452|1106.4397|1725.7856|1753.179|1958.6295|1951.0609|2018.3392|2179.8062|2068.2036|1999.7196|1931.2361|1772.7885|2107.8039|2065.927|2149.6807|2554.4904|2777.8341|2721.9983|2833.67|2554.4904|2735.1087|3029.6587|3057.7111|3222.7922|2699.7956|2417.0942|2836.2108|3054.3812|3101.1319|2867.2705|2711.4407|2586.7769|2553.8614|2522.5257|2569.5292|2251.5623|2299.1305|2188.1381|2235.7063|2499.1552|2387.728|2493.6849|2525.6552|2765.4324|2666.376|2971.5633|3019.7508|2955.5008|2933.6653|3191.5702|3223.8083|3073.2365|3218.8108|3137.9362|2695.9619|3053.2578|3118.2212|3299.4991|3041.9774|3106.3578|3284.4054|3640.3506|4035.3412|4270.5857|4523.9254|4813.4564|4992.4894|5010.6439|4683.8624|5042.088|5187.7078|4911.0304|5476.9858|5312.6763|5792.5334|5448.6014|5213.2799|5235.8972|5417.07|5598.2428|5259.6797|5566.946|5241.6052|4736.3853|4844.8521|5007.5528|4690.5648|4418.9106|4219.6976|4311.2257|3951.9566|4275.2989|4112.3952|3807.1084|3843.0245|3186.5057|3419.2284|3383.425|3495.867|3406.2294|3262.8088|3250.3146|3286.2296|3699.2533|3842.0047|3860.3|4153.0239|4125.5069|3813.8022|3777.1169|4143.9432|4319.7354|4557.1593|4736.0836|4804.7925|4822.0764|4988.9431|5108.9523|5348.9696|5640.4207|5194.8665|5648.7865|5631.9748|6135.2914|6169.0021|6147.7515|5961.4069|5961.4069|6365.5701|5689.853|6128.833|6354.6635|5658.0296|5776.9669|5539.4844|6231.9195|6215.0315|5942.0582|6596.5458|7268.2566|7473.108|8000.7238|7360.6658|7250.9285|6418.2861|7025.421|7004.6536|7733.7626|7863.9605|7680.412|7723.9518|7967.7744|7608.8826|8448.4227|7529.3475|8433.0794|8495.0872|9008.8671|9132.1983|10072.93|9993.0568|9435.3825|9006.501|9229.877|8775.597|9942.6607|9707.4384|8716.0852|9385.163|9773.9504|9039.7846|9192.6967|7852.3835|9053.3232|10322.8293|10486.9779|11289.6088|12483.7985|13214.1339|12668.5052|13115.0396|13832.2875|14111.9292|13996.8543|14771.601|15100.4291|14647.8655|15890.9916|15768.7042|15914.5673|16497.3105|17600.3286|15512.8751|16677.0625|17448.6889|18164.466|18079.9964|19396.5646|18580.6232|17533.0881|14515.0917|13075.4875|11889.487|10020.3452|8064.1305|10310.6128|9119.1864|9177.8101|9207.5321|6047.5229|7465.794|8225.3576|8449.2124|8803.0967|8959.3269|9627.2942|8812.6297|9223.7535|10135.5001|9680.5316|9670.5692|10277.8951|10599.5148|10468.6567|11509.7832|9985.158|10200.0381|10760.0997|10291.6871|10599.2761|11594.822|11332.9817|11970.7974|11445.1361|12510.7131|12443.2696|12527.4174|13280.4117|13638.8848|13501.8852|12951.8324|13158.4925|12755.3361|12982.0271|13334.3213|13854.0697|13410.9116|13410.9116|13028.2962|14885.4153|15728.9222|16111.6899|16344.1065|15906.7939|16493.4325|17530.7737|17654.3292|18593.3516|20043.7149|20118.0426|19941.0716|18423.3892|19179.9388|19712.3261|20671.3247|20623.0996|20007.2934|20872.3809|20341.61|19715.6016|21240.431|20824.6204|21699.2342|23394.6823|23104.8487|22378.5603|20379.845|17822.678|18055.1479|19759.9257|16977.3786|17080.7564|15941.1722|16825.3322|17355.0931|18457.0647|18637.1492|18684.8477|17705.1486|17865.628|19157.988|18802.122|18639.0938|18903.9257|15300.5802|13683.6829|12899.713|13895.3689|13508.0632|15074.1196|16122.9585|15369.5196|15969.9925|15263.563|16730.4263|16690.6769|17631.1439|18442.9823|18373.7819|17957.6359|17281.5619|17174.8641|16841.7218|15824.7245|15156.9367|16888.7941|17695.487|18067.266|16573.9677|15141.2067|15897.9676|17394.2904|17444.8294|17917.5162|18665.9899|19750.8404|19780.3288|20119.9758|20048.7966|21443.3051|20571.0916|20706.5243|20394.4396|21537.5217|20511.3639|19379.5695|19420.0939|20180.7416|20517.9099|20154.7026|20508.8115|21682.7945|21456.4169|21933.9466|21275.36|21978.889|22064.2269|21141.2496|20651.5829|21493.6636|21594.9712|20716.9115|20382.7572|20238.3673|20324.3698|19694.592|20712.1328|21865.2031|20975.9746|17963.0042|20452.9918|20595.2164|20893.0382|20044.173|21646.4148|22644.2408|24421.0566|23835.6581|24525.6187|26117.4874|25415.8722|25890.2778|25885.148|24133.726|24117.4084|25875.3382|27500.9856|28145.0184|30218.1763|32245.0143|32968.9519|32953.792|33803.7906|34190.649|35125.3126|35702.8344|35217.934|38906.1978|36616.0093|34978.9738|37216.27|37933.8212|39540.2789|38707.5717|39733.3624|41186.5659|33264.1339|36478.2655|33765.6008|37153.8941|38301.9797|41558.9477|38925.8565|37466.7746|41782.8002|42871.3789|44903.3914|44437.699|38966.1771|41643.5142|42324.6477|45159.1134|42248.7245|41276.0867|47859.7216|45800.3464|43926.7046|43728.2942|44077.5941|41077.6675|39624.1833|38857.9557|40514.3555|38807.1326|39241.522|42395.795|43089.3879|41294.2062|40238.3436|38668.0617|38103.1631|40267.0623|39534.7509|37336.7068|42979.5215|42779.2441|41232.1015||
2022-02-19 18:32:16|usa_0121|ADBE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||69.4739|87.6006|118.6962|124.4149|129.4838|172.6342|231.0238|356.2718|500.8358|495.648|366.4251|347.9689|339.5252|405.3148|236.8828|247.4028|300.9377|270.351|295.6713|316.0613|356.8413|360.937|412.1484|424.9267|400.7804|447.0142|440.602|459.9768|506.4805|478.0689|416.2027|441.8844|549.7742|590.1393|553.5752|475.2331|526.7905|370.3088|349.4468|387.0261|407.1301|472.4601|615.1279|772.692|777.7999|735.8111|759.0428|725.5007|521.85|396.606|500.976|529.1894|610.402|796.366|1024.1298|1149.12|1101.2485|1093.1403|936.2155|1158.0783|1101.2446|1131.3702|1169.975|1059.6|1449.7292|1358.435|1250.5322|1152.0245|994.6785|1022.767|1024.5415|855.646|734.2581|635.4316|804.8536|755.633|700.0895|922.3345|991.7816|958.857|1276.6445|1471.734|1387.902|1112.58|960.2631|824.6991|982.8571|1044.514|1004.9838|1366.3198|1337.299|1108.704|1223.0015|1315.187|1246.5695|1418.095|1465.7255|1500.33|1706.0316|2071.4259|1902.8976|1850.9581|2317.6178|3208.5257|3678.2159|3337.8189|3722.9518|3963.6599|3298.1777|3346.6803|3686.1986|4991.1037|4597.0768|2520.9776|2489.0366|2396.1621|3194.8828|2729.0481|2637.1609|2232.8575|2563.6512|2720.5333|2528.8178|2884.8608|2714.7962|2751.1145|2647.3199|2910.2387|2837.7094|3236.6206|2589.4609|2760.2456|2907.951|3688.8536|3496.6304|3075.5702|2831.3768|2642.6183|3035.1503|3002.303|3326.2023|2653.4877|2849.8481|2169.9134|1724.8875|2279.3159|2439.4838|2724.8722|2865.6546|2926.952|2467.2214|3462.2608|3866.4454|4522.2921|4980.8047|5198.6795|6042.2562|6883.775|8483.4187|8134.7389|8036.486|6619.271|12212.46|12900.9317|14868.9973|13527.6487|15623.2862|13760.5098|15622.295|18656.5982|18281.0628|15269.9528|14020.0454|10524.6661|6950.2097|8362.9776|10742.4922|9499.6213|11226.5868|8954.9945|7972.0097|5687.8546|6261.8582|7547.8876|7328.39|7978.9249|8657.525|9540.4117|9509.475|8664.6895|6840.5444|5750.8576|4824.3839|4512.8019|5585.4784|6977.1225|5752.716|6104.9962|6375.9437|7148.0126|8005.8668|8189.0303|7480.4157|7634.3625|9057.2043|9217.7425|10240.3761|9667.046|9145.1987|9133.3646|8882.9721|9382.4427|9907.6685|10654.9216|11101.3635|10113.8993|10945.8205|11804.8777|13370.2736|14451.2541|14971.4611|13895.0084|15097.7515|16422.9307|14540.2693|16281.4608|14064.3899|14570.7157|13361.2211|14749.7089|15935.6151|19289.7281|21862.8749|23830.4791|23080.6175|20925.2325|23469.7887|16581.8976|17583.8775|16512.3961|18923.6729|21852.0587|22312.9004|23582.9962|24197.3313|22873.3042|23079.2434|24519.8585|24437.5377|25926.6157|23625.7656|23708.1469|24529.4327|25051.5797|27484.4404|24079.1753|24311.4856|19873.6296|17895.844|18927.5806|19831.6797|23432.1214|20884.3417|21923.5219|22708.209|20956.8373|14144.6705|12296.9433|11200.9032|10119.1274|8751.3945|11202.7387|14324.2124|14758.9143|14857.4434|17020.4352|16484.9743|17305.0337|17252.6577|18334.8076|19223.3245|16929.0631|18211.3816|18596.9093|17687.8128|16887.6498|13881.6809|15084.4448|14548.7159|13416.4406|14320.3751|14142.3243|15448.3897|16681.2637|17460.8882|16745.3689|16924.586|17469.4013|15532.1046|13685.0435|12465.193|11864.9539|14437.2484|13460.3656|13895.8358|15283.1936|16318.5051|17022.0899|16645.034|15404.7185|15918.3554|15185.6291|15470.2696|16057.0964|16844.2338|17101.9085|18618.8938|18869.2597|19715.8519|21841.7537|22627.2839|21585.9613|22883.0248|23746.9143|22957.6245|25964.1464|27103.8894|28177.6996|29715.6134|29394.0204|34212.1236|32720.7965|30704.9884|32092.3214|35990.0695|34443.1829|35849.2681|34507.7445|34971.5717|36654.6211|36167.0868|34946.7678|39553.7968|36989.8973|38050.4677|39408.6488|40314.2539|40801.9463|39183.2518|41011.2784|44223.5459|45529.6111|46764.1775|44416.1886|42678.3976|46919.6511|47129.7391|49755.839|47731.2853|48762.7475|50980.142|53969.0186|53456.8748|51119.9079|50883.4493|56018.6203|58657.8126|64375.0507|66160.9105|70177.8583|69787.3022|72279.001|76556.8284|73537.2367|86343.8959|89454.3662|86088.7529|98197.7212|103170.8349|106412.9824|109131.4185|122762.9964|119384.6629|119810.6694|128858.2346|131771.6383|119963.689|122349.7701|110328.8771|120868.2325|128392.6612|130034.0353|141139.7978|131731.3557|143034.5424|145078.2398|137959.7525|133726.7132|134539.9653|149298.3907|159080.2256|171260.0725|166692.96|153328.3184|170384.0703|185568|208803.0582|213124.8417|246427.2|235268.5892|214482.3649|229187.13|239557.48|219613.199|220331.5986|227226.86|242986.52|241189.24|278998.896|296144.532|316186.68|273927.576|309441.288|327526.446|269353.5|252375.3761|209042.1981||
2022-02-19 18:32:19|usa_0122|LYB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13492.7163|13803.2182|15474.2826|17264.3644|19510.9724|20798.1546|20922.3564|23434.8564|25316.3884|22084.3882|22637.216|21218.4885|18347.7501|14727.6015|18541.6466|19459.7786|19055.7931|25546.2634|22535.2856|25178.9018|24628.3804|21559.8887|24106.9359|26856.1387|27028.6251|30432.8214|30358.0479|29823.1297|33845.8731|34926.9733|35968.0186|33748.2716|33114.6843|37799.3129|37938.3364|38559.3795|39393.0651|41243.1972|41616.1491|42385.6908|43236.3626|43422.9628|49443.2762|48294.5677|48732.6316|52223.3265|51372.5593|55295.6258|58323.4878|51267.5005|43788.4233|40438.9544|38991.6399|42278.6833|41689.564|43235.7655|49161.7749|48428.1583|45694.1356|42655.4875|37992.0818|42399.8774|42836.4886|43632.0041|38574.7548|33099.2875|34960.6984|36337.8034|35405.5475|35123.9076|30551.9496|29919.5051|33037.4194|32667.7815|31872.4364|35772.4392|35103.5425|37313.6758|36722.9305|36527.7645|33647.9154|31875.7006|33132.0489|34977.1906|36303.1337|39004.0169|40799.0288|41296.0488|44287.9283|43502.8493|43156.5681|40422.447|41069.2592|46468.854|42090.718|42229.9743|43697.7258|40235.517|35499.847|32369.2001|32572.9039|33395.6797|31728.6254|33721.7125|31555.5807|30385.3468|32253.3348|25411.6241|25083.0833|28799.7744|32464.2096|30593.775|30319.7197|27251.7323|24096.006|16640.8609|18132.1329|22816.1282|22530.1732|21636.125|22854.6385|25374.4592|24329.3456|28636.902|30842.9636|29673.9104|36052.9075|35032.6802|36548.2357|39075.952|33480.4553|33518.4431|31658.5375|32271.7784|31404.8166|29987.1572|32266.7269|33121.9816||
2022-02-19 18:32:20|usa_0123|WMB|market_cap|0||||||||||||||||940.7341|863.7661|897.9639|842.369|1034.796|1034.796|1049.3322|963.6857|1016.4356|990.8145|952.3878|1024.9804|946.2525|1066.6691|980.6474|960.2325|1058.8278|968.8093|1041.6944|1007.3901|1020.7195|832.0213|849.1797|806.2756|810.5573|810.5573|806.8787|643.7822|712.4515|635.2657|643.8572|862.7594|798.5975|1008.9666|1064.7781|1098.9019|1064.5611|1120.3614|1209.4073|1240.192|1178.6229|1317.5863|1012.8065|801.8088|886.7816|924.7301|1043.2831|1043.2281|1209.19|1152.2913|1185.5471|1142.8641|1095.4313|1233.7005|1295.3971|1186.2659|1157.7806|1268.3545|1201.853|1144.6716|1192.1603|1367.8927|1420.815|1515.8604|1625.1497|1587.1232|1535.1798|1473.1932|1473.1932|1374.2318|1271.6619|1322.9427|1233.2505|1315.4673|1233.2505|1183.7133|1049.9115|1070.4811|1160.2347|1144.7488|1069.694|1085.1885|1286.7186|1312.5522|1420.1024|1456.5023|1321.2517|1385.8794|1396.2645|1487.7806|1492.9993|1435.7642|1601.5213|1491.9514|1622.3712|1629.1715|1389.9264|1367.1405|1311.7094|1481.3358|1498.2886|1596.2224|1744.4477|1784.3488|1810.2687|1902.5106|2023.5738|2258.3309|2252.4899|2287.5791|2787.8086|2883.2658|3029.6825|3201.5128|3023.3025|2762.339|2511.3027|2691.5905|2537.0699|2500.5133|2682.8631|2930.2891|2982.4038|3386.1118|3242.8531|3025.6415|2924.9936|2849.1605|2534.0095|2452.6451|2615.9843|2786.5859|2824.2232|2920.8699|3356.1213|3560.6163|3536.558|3753.0817|3722.319|4047.5701|4228.2651|4614.6189|4651.3404|4977.5308|5049.8843|4963.4554|4889.3741|4572.4988|4969.03|5032.8174|5156.1711|5538.5673|5575.7548|5947.472|6505.047|6675.8076|6563.6091|6601.0087|6562.1345|6862.1178|6983.9862|7036.9983|7657.0808|8032.8886|8578.1735|8615.9629|9881.9048|12780.4344|12630.6633|12955.1664|13527.1637|12850.8053|9218.5116|11610.0042|11079.9825|11635.2432|12611.9985|13344.9603|14962.5303|16107.7757|19268.1616|21128.7121|17441.0308|17236.1429|16903.2011|15365.6791|15391.3307|13852.198|12717.0741|16123.8966|17398.2054|18323.9046|15563.4031|17336.1184|17424.9137|17454.3421|19257.2595|17663.375|17371.1428|14696.6612|16592.1675|16548.0261|19028.6523|19553.4232|20435.9826|19093.6143|15967.883|16247.8015|15787.043|13240.7457|14878.5096|13798.1041|13155.56|9114.04|7972.3916|12157.2521|9861.7407|7332.8496|3092.7658|454.5314|1663.1706|1167.29|971.3326|1389.8323|1395.09|1674.108|1971.8205|2370.608|3598.1526|4095.1636|4089.83|3289.0136|4728.9282|4879.56|5285.4737|4860.5631|5088.724|5254.548|4917.8089|4974.7138|5354.1851|6191.1015|6222.6675|6307.3964|6211.0185|6329.51|6543.981|9276.0482|9089.82|9379.98|10734.0679|10731.105|9709.91|10508.9711|10858.5|12138.66|12839.7439|14351.145|12778.2278|12319.816|13276.7506|13669.856|12826.7148|12727.05|13048.35|13450.5211|13910.88|14448.1548|14674.5589|14221.7508|14568.5471|16554.354|15576.359|16115.729|16124.3354|17015.1497|17666.3258|19019.746|18935.9058|19357.511|18607.2199|20443.9326|21657.782|20601.3048|20967.08|18734.42|21072.46|19260.32|20746.5266|22230.926|23339.49|18469.3317|17800.8629|13669.7|12134.8001|9386.0971|8379.2039|8188.2413|6545.1114|6591.4485|8179.3592|9734.0176|9085.02|9729.7075|9583.966|10418.21|10992.0043|11598.4597|12289.64|12149.72|12570.7031|13490.4|13794.6832|11539.3898|10675.52|11348.4369|10600.0598|11160.24|12578.5016|13338.7086|14461.2|15789.15|17839.8517|18302.66|19470.79|18461.9092|17787|18639.6|15894.276|14311.92|17747.1652|19026.1871|19462.3512|17032.62|17746.1533|18337.2955|21290.9512|19101.1678|18031.3022|19915.3986|20216.103|21907.565|21950.1787|20601.4252|22295.94|23869.05|23686.7739|25569.0947|26004.66|24017.1503|22167.0515|23344.7697|24758.9832|24833.88|24405.2282|24070.3482|26343.31|27654.67|28303.6086|27797.3|28908.3151|32191.9488|43482.87|42320.2672|44420.2134|41346.45|41491.6489|38681.1895|33570.18|32763.42|36682.1505|37841.32|38339.3392|38271.9326|45581.7969|39344.849|36136.0847|27600.65|29570.7198|27411.3974|19249.3|14455.7|11993.5505|12052.5|14542.5|16632.0706|16222.5|17993.2627|20973.3733|23047.5|21924.4521|23050.7082|23381.0766|23534.7291|23414.4967|24441.34|25308.7971|23631.4593|25011.28|26270.9656|24576.3313|24807.7935|23562.2752|24016.9858|25207.5008|25928.14|22974.2287|20574.2006|21294.4259|22231.5869|22439.8498|24632.1997|35803.104|32899.1686|29452.4869|30650.9234|26680.5|32585.3|32341.2605|34801.0665|34329.4498|31966.4979|33978.0364|29864.2319|28603.7286|29160.72|27040.8087|27537.7487|28748.64|25076.28|23110.0027|17163.95|23499.6259|24785.6147|23071.26|23215.3741|25193.4745|23835.45|23288.7096|25461.028|24320.65|25751.99|27745.0499|28759.66|29591.6121|31996.8416|32231.7|30434.7179|29997.3328|31491.16|34130.1871|32550.6483|31639.376|36377.9922|35989.1827||
2022-02-19 18:32:22|usa_0125|PRU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18259.7031|18668.276|18826.5811|19669.199|18105.0846|18653.1471|16680.497|16542.615|17142.371|17770.7736|18913.3466|17204.1737|16564.2109|17023.1593|17788.1173|18337.8119|19680.0618|19596.9381|20159.0335|20450.4055|21017.6589|21701.554|22602.9216|23998.89|24996.0779|24387.7118|23015.2347|23191.34|23867.7347|23434.3711|25060.1|24850.0016|24023.79|27245.43|28065.856|29510.967|30460.66|30146.8188|30015|33246.18|34993.0662|33216.75|34519.77|33847.32|36504|38694.24|37936.5693|37175.6|37528.47|37884.86|38922.26|37000.6|38502.22|35020.17|35468.21|36418.37|38118.82|41514.93|40630.2574|42262.83|42272.25|42505.65|44277.3|45737.4|43670.53|39890.33|41503.83|44982.32|44069.78|42412.68|39912.7681|34520.4|31790.88|35296.3188|32686.92|29704.68|25828.3546|31059|33787.5|27345.6|11199.88|11938.38|13529.32|11220.84|5887.32|9636.12|16692.88|16239.2|15881.6525|21035.43|22017.36|21900.3186|22012.16|22684.96|24825.3081|21864.3|25723.8|29333.5056|29991.76|26431.52|26532.3529|27660.41|24956.48|25224.6282|24736.99|26306.11|29351.9635|31108.86|31220.64|30788.8709|30831.84|29455.68|30063.3293|25553.88|22025.52|21443.8392|24317.44|22547.44|25109.4674|28402.1|28082.5|29917.6959|28552.72|22329.09|21921.943|24856.44|25457.58|25279.9567|23176.8|24438.88|26186.0308|27207.15|26481.75|27096.0253|27624.48|33090.66|36001.5199|36907.05|36358.35|36317.7132|40665.29|40771.78|42244.535|38081.75|40174.51|39999.9355|37500.54|40854.66|40879.2712|39748.6|41073.4|39546.3399|38714.74|39690.28|38977.0342|35321.2|37500.4|36336.1987|38138.07|38196.96|40043.9489|41347.68|36030.39|34476.8339|38173.98|39283.01|32692.0544|28361.14|31358.26|31552.0237|34241.74|31815.16|32242.9291|33858.76|34343.83|35654.4664|36197.4|45076.9|45350.1483|45833.7|47833.2|45586.9741|46143.24|46353.45|47252.4297|47601.96|43015.98|45803.2283|46453.44|49349.36|50283.7118|44807.4353|46533.4853|43083.2529|42277.2|41512.8|39711.8133|40436.49|40986.93|43287.3048|39610.83|34018.81|36035.9147|37214.91|38159.7|40111.7151|41424.18|38380.4793|41112.1624|33253.44|33848.4|34646.9774|37989|37016.7845|37916.9963|37845.2064|23227.999|19353.7399|23257.6|23977.5271|24059.4266|27468.3|26788.9|25837.5203|26840.88|30535.56|32622.8419|32327.71|36281.83|36683.3367|40057.98|42752.94|38731.2379|40939.16|40464.38|40986.529|42022.26|40468.68|43617.42|45862.74||
2022-02-19 18:32:23|usa_0126|DAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4497.2852|4088.7998|3646.7674|4938.5525|4543.8534|4348.9105|5008.2395|5436.1331|5032.4598|3907.0576|5414.7829|3766.6784|2714.2584|2369.4979|1782.2364|1680.5244|2467.6055|2786.6924|1761.776|3480.356|2613.3524|8642.9348|4817.1446|2974.0632|5139.1624|5810.4944|5308.9245|4440.3507|5575.7118|5365.7477|6586.9592|5628.1474|6719.4779|9485.8531|10132.492|10038.2363|11543.1213|9288.2526|10694.1276|8756.2283|9584.5202|8417.0231|9332.9295|10926.5489|10350.637|10459.0867|9842.6422|8857.5431|8199.6991|8898.2231|7832.4664|7716.0918|6286.2459|6032.4271|6175.6834|7056.7137|7175.3139|6795.777|9275.35|7914.0635|8767.9566|9388.5121|8989.1817|9149.3517|7924.9032|7278.6664|8308.8994|8453.476|8257.8724|10412.6465|12322.5218|13344.431|12469.4898|14424.2212|15040.9337|15794.8705|17999.8036|17424.9767|20746.9881|22997.0738|23621.6223|23584.9739|26237.3142|30042.5317|29994.2587|31478.2834|35188.9622|32540.0316|30019.4437|33121.7057|29527.2926|35904.7861|39570.5894|40586.1983|37512.6051|36086.615|34088.5544|36970.3131|35272.4051|32754.502|36866.7112|34814.5836|35462.0946|40110.1536|37491.1965|37825.5389|33950.76|38069.0705|36387.7788|33116.7415|32484.0358|26676.0923|27252.7512|27574.7815|29565.8457|30839.7912|36399.4957|36156.9014|35186.6044|34813.9114|33179.7763|35204.8889|37707.4317|39336.5608|36208.7503|34311.7912|36760.893|35898.1956|37288.4931|39383.8566|37127.0918|38060.2175|37737.1289|36995.8917|38349.7421|33723.1408|37815.8221|40705.5869|37496.4867|38031.2693|39039.1288|34058.42|34300.5591|33750.6095|37334.8005|37432.6754|35966.2677|38459.3655|38517.8835|37210.9803|35150.4766|37239.4562|36256.407|37949.2412|37240.6689|28810.6309|14466.125|13828.0698|20651.556|17681.3877|17273.1594|19913.8862|19833.5367|20394.7429|27014.4249|24716.8082|24760.092|30777.8153|33038.5113|28566.6306|30511.1571|27669.9203|25449.4156|25820.5662|28634.2174|25850.1574|24346.125|25976.2808|25910.7576||
2022-02-19 18:32:25|usa_0128|REGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.5645|182.4475|178.6065|165.163|165.163|190.1295|218.937|307.28|230.46|282.2951|326.4638|280.3748|226.4125|184.2|186.1188|161.1645|191.8625|134.3038|124.8488|157.5015|218.9655|226.4568|241.8098|234.1332|203.4008|245.616|234.1028|264.822|284.012|234.118|259.095|262.85|227.1775|282.81|287.5235|259.2425|139.0482|127.2645|143.7618|75.416|67.1674|80.1295|89.6752|75.516|77.8759|115.5298|132.034|113.172|131.544|121.8|107.184|185.041|254.4411|306.7785|283.04|242.7898|224.48|275.6669|319.3369|272.9375|266.9197|302.6925|399.0037|441.2378|438.0404|444.4351|598.3766|479.9812|460.782|240.7125|253.5505|237.503|208.7995|192.738|269.8332|301.1288|301.1288|274.1044|345.8658|340.054|320.7328|258.9718|231.915|233.8631|259.5664|309.93|288.6378|279.072|224.808|204.459|220.9819|251.9969|255.8738|224.8805|242.3281|230.8412|187.806|199.5439|223.0196|271.1959|275.1263|251.544|254.4669|238.8074|283.8284|445.8138|398.6793|1513.5822|722.0214|946.5093|863.2515|1096.3594|1091.7129|1199.2821|1093.4374|907.4952|1286.5755|1141.1069|1281.4446|1028.5023|916.8757|1353.4221|1528.9141|1287.3033|1231.6519|1305.9004|1049.5584|1078.0406|1172.0685|1183.5055|922.3605|1170.756|988.0266|877.5175|607.309|500.0706|673.5473|667.3841|644.5582|704.1404|948.5419|850.4581|789.4885|770.3521|318.969|296.96|869.1626|847.2143|666.0629|896.9439|954.7764|743.3061|718.9182|865.6715|820.1099|887.8412|773.9009|664.9279|496.3311|501.1299|384.2803|507.9183|472.4861|419.1776|516.7256|418.953|411.6911|322.138|260.9654|345.7084|370.4019|519.6786|487.1737|451.8143|566.9352|674.5128|654.2943|943.6651|873.6804|975.6953|894.8154|826.3576|683.9803|741.7051|809.0993|930.7769|892.7531|1336.3079|1164.5297|1391.0857|1245.2408|1250.9211|1483.4202|1831.0246|1183.9658|1187.7318|1129.6004|1347.5934|1217.816|1256.8443|1561.1329|1893.2485|1558.1254|1492.8108|1581.932|1644.6179|1096.4119|1165.1411|1775.4979|1727.9399|1808.7885|1356.4003|1368.3475|1432.0656|1496.5803|1116.4761|1052.4947|1201.3815|1293.4874|1331.5855|1743.8976|1808.8428|1535.7492|1525.3689|1528.5887|2004.9304|2323.6754|2039.7019|2161.6735|2272.2555|2051.0915|1780.0429|2092.2469|1845.907|2313.7946|2114.1072|2476.1964|2976.8018|3091.2598|3267.3109|4066.4678|4737.2441|5158.9788|5454.1141|4760.9181|5819.2054|5829.2892|5004.6423|4924.1015|5366.7165|8577.6519|10396.329|11548.8106|12308.8386|12653.1816|11598.6604|13107.2066|14107.9913|14832.0346|13292.5047|17464.8795|17616.7902|16819.962|16735.1915|17441.98|27480.4717|24381.803|23285.3897|25131.6205|25590.8033|31466.8872|28522.2031|27588.6615|27321.5475|28633.1832|34536.2543|30948.3877|28594.6061|31219.5193|31531.4739|33675.0579|36333.0832|33518.6494|40499.3889|43987.5254|40653.7602|41914.6834|42330.0256|46975.3289|49511.2335|52911.1288|52784.4122|61425.0082|53791.4682|52990.8386|58943.4566|56964.1404|54363.0625|44058.2755|42733.6351|43101.9316|39074.5282|40872.423|39119.7814|46473.8335|41860.8814|39386.7064|44130.8829|38181.3033|40612.8015|38631.4449|40209.9272|38927.9842|45871.8342|51232.0692|53239.7334|51092.312|46904.804|48650.201|44605.6987|40303.8171|42380.4544|35614.2548|36769.8415|34812.2426|30697.2975|33990.3|38966.5377|42898.3511|42975.0711|40218.3735|39325.9596|40353.1059|43335.4546|47005.5876|48034.9788|41963.714|34301.595|33628.4127|33703.2889|33525.2418|30931.0005|33000.9957|37527.1065|40872.5845|40709.8573|43958.4111|51219.7179|58005.0942|64600.1777|62438.4128|67951.6733|68988.0239|63056.6476|64825.2595|59672.2971|53047.97|51705.4126|53563.8074|48730.016|50825.6544|53398.6871|53955.9112|62137.6036|62730.4117|72832.3492|59363.1218|66913.2546|70337.4237|64674.547|67603.703||
2022-02-19 18:32:27|usa_0129|CI|market_cap|0||||||||||||||||2055.118|1639.2886|1512.75|1307.8288|1759.805|1759.805|1795.9805|1940.6379|2232.0824|2313.8205|2496.1752|2502.432|2475.4948|2662.2119|2860.9698|2638.1383|2680.2906|2605.2333|2810.2798|3021.3372|3107.9245|3180.5121|3301.4343|3792.0141|3263.3715|3459.1571|3309.0481|3198.1096|3276.4147|2841.2644|2867.4903|2874.0675|2887.1808|3110.2915|3458.0499|3254.6403|3143.1002|3110.2915|3332.5766|3286.5753|3457.4811|3515.9839|2861.3942|2584.6977|2376.6565|2789.668|2593.3028|2453.0636|2335.003|2439.9093|2451.7604|2406.0044|2582.5583|2807.5622|2663.2231|2525.4641|2472.9816|2834.3122|2888.6925|2795.8754|2828.6903|2887.7312|2933.6619|3104.306|3268.4127|3281.5285|3353.6901|3379.9684|3124.0002|2579.362|2657.7061|2644.6092|2372.4524|2681.9029|2585.1945|2424.0275|2179.067|1946.9792|1633.6378|1916.9739|1947.1723|2107.971|2322.3381|2536.7008|2346.6631|2477.6853|2221.5788|2151.3979|2031.8854|2162.9181|2485.5743|2491.5542|2922.035|2581.4257|2623.2397|2434.7295|2476.5896|2464.6302|2671.6452|2623.7183|2444.0028|2396.1148|2461.9985|2719.6096|2808.6764|2970.3551|2952.3749|2980.2985|2926.2349|2836.0905|2926.6412|2830.4794|3112.9353|3125.9814|3228.167|3041.8057|3017.7791|3324.3609|3150.0124|2855.4489|2813.3831|3312.3473|3522.815|3299.6087|3233.2691|2973.6632|3178.7103|3058.1224|3070.1382|3253.2186|3644.0321|3618.4553|3515.5426|3618.4069|3761.3054|3906.67|4688.0036|5045.3583|5028.3449|5580.0049|5237.5957|6048.665|6042.2922|5823.5607|5780.9688|5857.4535|6010.423|5392.2592|5829.9831|6020.2465|6553.8451|7099.9979|6771.7329|7515.199|7543.8807|7216.4915|7432.738|8588.1188|8772.7519|9863.5536|9050.8596|9226.166|7680.2255|8273.8665|8342.7868|8182.9287|9217.4835|9820.2853|9913.0994|9844.2475|9774.6503|9358.519|8242.9341|9111.5663|10050.2815|10722.0228|10610.1492|11304.9121|10773.1185|11379.7578|11838.0026|12661.1472|11826.3339|11718.3685|11934.2988|9648.155|9275.8791|10206.5694|9123.2618|8063.4792|8295.2695|8224.0859|8658.3608|9642.2656|10020.1604|10492.9331|10217.1489|10968.3326|12479.7197|13482.6002|13538.8842|11263.565|11113.5867|10879.4992|10652.51|9431.5149|9566.2937|9906.7845|8888.5516|8192.2816|7028.8736|8793.7092|8747.3602|8676.4278|8460.372|9562.9559|10237.0786|9960.0202|9149.5064|8407.7998|7951.9102|6574.3507|5037.3907|6067.4489|5745.807|6096.0231|5998.3081|6409.8554|7332.3586|7865.111|6582.5336|6560.0964|6686.3057|6272.8795|8014.9561|7537.2897|8092.0664|8728.1735|7814.1643|8345.6362|8995.7956|9587.1588|9478.8343|8495.8396|9153.7367|9347.9784|8519.6424|9400.3368|10778.5784|10557.1738|11945.0639|11688.2302|12039.0078|12728.7836|13760.5907|13724.5919|14826.4164|14824.4355|14574.1334|14152.7701|14049.6305|14721.915|14861.1436|15642.8786|12814.1788|11106.4199|10924.1899|11338.9342|12538.8096|12899.2161|11998.3808|12928.671|13494.8461|12905.3416|13889.8125|13905.4083|14925.9878|16081.0037|15028.6497|14606.9988|14618.3133|15073.7213|14653.2659|14965.9284|15022.2632|13777.4107|12486.216|11394.8675|11993.5617|11401.0443|9896.5304|10175.2024|11511.007|9233.1679|4429.0947|3290.5728|4578.5427|4705.2179|4271.5573|4767.5567|5376.4189|6047.4484|6571.1787|7744.8135|8025.6993|9859.59|7612.4861|8771.859|12379.77|11853.27|9420.4208|10122.2896|8870.1973|9260.3089|8482.3307|8372.5152|8769.9102|9692.938|9525.5472|9972.5652|9967.1208|11397.2737|11413.1997|11989.2307|12670.7697|13498.7124|13899.4667|13447.7445|12629.0452|11336.4952|11981.6878|11951.9633|11349.366|12844.5571|12673.769|14150.6036|13329.0845|12660.1795|12686.1284|11615.2818|13198.3974|13602.1063|14580.4104|14943.4912|15280.4183|16682.5855|16723.1553|17841.6558|18879.7832|19373.391|20683.0208|22013.3827|22256.6245|21285.6238|21278.1958|24172.2294|24103.0145|23611.4815|21603.4082|22487.4917|21502.818|24119.4778|24333.0271|23754.0917|24957.0977|23820.6263|26045.3812|26913.8222|26682.0932|27698.4551|31443.6052|33340.9481|32078.2353|36245.0087|41683.4748|37094.7873|36252.7774|34760.4399|34528.6906|34770.8345|37540.0835|34274.2784|35775.5372|35183.0797|35537.3249|32861.8932|32818.1975|33087.293|32907.6939|33436.8279|30508.2478|34592.959|34246.3619|37586.2019|38223.0022|37533.2283|40033.003|41277.234|42326.1517|43698.607|45838.7209|47067.398|48624.5318|52201.968|50071.7786|50603.0896|47570.6328|40800.6415|41798.3421|41202.335|41343.4306|43664.4765|45835.2888|50680.678|52070.0687|54400.6919|72345.0861|75939.5888|66230.036|61058.8993|60273.0452|56167.314|59783.5449|64163.3723|58140.5039|56766.1206|66641.4969|74655.206|76178.8642|71573.6516|68038.9533|65414.856|72239.1002|72807.3309|69092.73|63411.8716|65130.3704|61377.243|60320.8011|75555.4431|73856.2268|77003.0456|73584.8529|83231.082|85446.661|91443.366|81030.526|78051.2702|71983.7524|66333.024|70796.2924|63600.9948|76105.7657|76380.8508|75780.9665||
2022-02-19 18:32:29|usa_0130|ALXN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:32:29|usa_0131|YUM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3176.586|2923.6744|3005.6468|3251.5633|3360.8592|3292.6587|3524.804|3545.3514|3722.9032|4057.623|3630.5046|4806.2937|5108.8352|5280.7344|6463.3987|7137.2425|7811.0864|6869.08|5775.8032|5965.8134|4346.3235|4463.9789|4581.6337|4318.6399|4463.9789|4017.3562|2985.8728|2977.6342|3358.8819|3293.1577|3167.2619|3031.353|3146.559|3271.1102|3142.8964|3155.2346|3602.226|3455.1003|3701.6482|4220.6399|3923.6199|4432.4929|4890.9539|4626.5316|4615.396|4308.4088|4437.5859|5358|5429.3146|5575.5899|5721.5146|6164.5058|6294.7449|6697.6904|6679.5711|5676.2283|6261.0301|6726.5501|6210.6726|4887.6915|4940.8187|5386.5216|4663.5268|4851.2941|5083.778|5243.0119|5857.115|6394.2257|6114.0105|6295.5101|6602.0828|7204.0964|7430.4141|7243.7526|6939.3047|7932.6598|8234.6811|8157.8318|7714.2273|7717.5374|7866.0899|8309.3015|8713.4996|9135.1651|9720.726|9698.5315|9646.4005|10697.9776|10776.1066|10000.4667|10973.4284|10771.9217|10376.3314|9799.6406|9857.2844|10252.1534|9763.6649|9866.92|10106.7962|9423.0074|9424.4498|10012.0609|9712.8721|9820.2102|9013.0291|9696.3061|10087.684|11796.501|11051.2376|11103.3118|11532.0479|10791.7158|11068.0422|11891.3164|12587.4303|12343.9681|11958.1019|12246.565|12616.6984|13970.3712|14215.4011|13695.7037|11686.334|12376.9836|13260.9925|13928.7083|12562.7477|12087.4818|12642.3218|12659.1734|11034.6471|8355.02|9948.1942|10523.5997|9346.1805|8502.7044|9359.2582|10491.5244|11540.3448|11798.1414|12265.1674|11191.63|11706.7186|12019.4809|11622.643|11708.849|11917.9358|11462.6539|14004.5651|14254.6096|13851.2724|13334.5517|14019.6135|14305.0427|16159.4995|17315.1935|16937.8244|16379.5741|16096.2953|16631.1981|16777.9428|18274.9457|17930.1354|18774.3266|17047.5199|17668.0975|16897.1537|18148.7947|19208.3852|19505.2093|21228.4945|22724.1494|23189.9308|23327.3916|22102.0742|21323.913|21522.0973|21844.0915|22718.501|23111.5998|21539.2051|22155.7295|21380.6679|21134.479|23028.7905|22292.7198|23211.3403|23463.4591|23743.6438|22460.2036|22904.1068|22892.3032|23507.1195|24387.5013|22954.0667|23719.0605|24173.5396|24269.7771|25199.6901|26038.3922|21999.5947|22578.1153|21334.8872|23127.9991|23662.7868|21847.9884|22971.439|25401.2939|24789.7259|28104.0188|28166.2028|27922.6596|27344.2106|24525.7633|21699.8255|21321.5205|23439.4084|21753.2603|21840.8413|22391.1545|24022.7624|24287.3819|24504.1811|23824.3953|24757.7061|23443.2966|23288.8981|22754.341|23290.169|22439.55|24266.6284|22628.3302|22452.5|23944.3292|25880.4908|25212.6|26416.5302|26592.3646|25980.96|27340.2989|28051.3556|27067.96|25896.1202|27355.8527|27938.88|27295.6841|27024.1817|24799.06|25588.3901|28082.8059|27252.91|28250.8208|28241.4518|27986.76|28803.78|29222.7223|31028.4|31035.0544|33372.7042|33512.96|35707.9269|33885.2556|34678.35|29913.5116|29874.1915|30555|31670.5717|23602.5177|23195.06|25996.1608|28762.2222|26144.86|27674.5113|28979.5715|28995.02|31068.7976|31720.4007|31749|31890|31427.7921|35000.1|35494.928|35468.1169|34410|39445.1694|38135.4549|35973.84|36990.4659|38488.376|37324.35|36905.3||
2022-02-19 18:32:31|usa_0132|TRV|market_cap|0||||||||||||||||1315.4652|992.2275|1047.3593|769.2309|999.7484|1034.8352|859.4334|974.7002|1074.9252|1062.385|1135.0602|1232.7675|1330.4909|1393.1275|1453.2625|1435.377|1437.878|1357.718|1470.439|1548.098|1601.4978|1799.4955|1849.6205|2321.625|2168.7466|2202.7216|2087.111|1856.491|1983.332|1733.475|1814.3705|1802.814|1861.482|2115.846|2474.268|2186.7772|2117.3558|2036.364|2117.5845|2268.014|2464.7295|2441.9558|2210.4908|2117.9048|2129.892|2268.798|2141.4675|2014.137|1909.9575|1967.835|2004.1618|2004.1618|1946.238|2015.877|2004.2915|1923.193|2015.877|2236.2428|2201.4825|2247.8295|2340.5235|2340.5235|2457.292|2758.658|2770.249|2712.294|2858.2015|2990.3032|2840.197|2650.09|2982.892|2921.262|2683.5247|2760.5257|2724.9825|2587.071|2375.016|2120.55|2171.8093|2663.2305|2650.1835|2692.4175|2798.0025|2940.5505|2987.085|2743.4575|2658.7175|2631.714|2727.2198|2601.3181|2728.7296|2834.9059|3098.7262|3119.9867|3072.1422|3007.389|2922.073|3087.3811|3394.1033|3256.4333|3081.69|3190.784|2970.368|3106.816|3234.154|3234.154|3260.4135|3348.063|3348.063|3416.5065|3347.252|3600.272|3842.7495|3855.1425|3966.1875|3754.6575|3802.26|3738.801|3516.6945|3281.0889|3349.673|3275.8221|3370.2191|3590.7008|3632.6972|3416.3594|3668.7285|3468.9188|3763.2512|4041.696|4094.4065|4217.05|4048.368|4290.9327|4160.6892|4118.4487|4583.0942|4931.6629|4295.6322|4740.008|4708.3515|4786.632|4755.225|4648.3748|4448.4525|4427.519|4479.769|4318.2787|4318.2787|4631.1975|4537.4053|4912.9078|4896.209|5219.75|5637.33|5418.7679|5596.175|5982.5617|6385.2512|6568.4769|6144.5796|6817.2824|6681.3783|6686.56|6871.0548|7287.0151|7420.4777|7488.8122|7121.1188|7457.2188|7068.6872|6081.3934|5167.5375|5461.625|5566.6562|5923.7625|7969.566|6724.6719|7411.4469|7051.301|6512.176|8086.875|7221.551|7065.375|7278.301|6237|7257.6|6846.6384|7239.3828|6487.2503|4808.2756|7234.5|7552.5|7952.2838|7268.625|9465.294|10276.4018|10898.3945|11172.5|10911.6762|11823.359|10483.1502|10105.4773|9552.128|9696.5|10850.5274|10869.8267|9252.35|8782.0508|8612.8036|9519.9262|9764.6651|9145.2324|9297.0636|10170.6132|9536.2269|10376.3694|8876.4896|8107.791|7063.3848|6884.5996|6504.5803|7428.6293|8434.212|7729.35|7409.28|7005.22|7250.4|7829.52|8324.9605|8316.978|8011.726|7918.328|8448.6352|8699.6073|8464.6062|9055.7904|9622.2055|9791.9648|17496.373|17784.991|26470.6193|27121.26|24799.83|23199.6868|22123.752|22726.032|24421.9628|24848.021|25163.062|25685.896|24741.328|24114.88|25522.6387|26666.938|29695.892|29052.1927|31059.014|31169.766|32219.6938|30931.737|31466.492|29910.3665|28910.322|30656.0812|30649.1187|30492.72|31644.5711|30331.805|32397.6843|35280.6357|35749.8481|37047.0825|34491.555|34286.5528|34975.6619|35922.3567|35968.8367|35523.9572|33337.8622|33180.2984|33048.9953|33672.8604|34253.3157|34698.3315|31022.1142|28789.5292|29682.8049|30477.0161|30120.2415|26244.0972|26066.1048|26089.7368|26704.169|24871.4451|25514.4202|26420.4306|22585.961|21143.1626|23769.2428|24084.5696|23803.5635|23290.2|24444.8996|28616.4811|26973.117|27203.9266|28624.4972|25942.158|26363.601|27008.8619|26808.18|25133.511|24504.4302|23186.9|23710.9854|23024.8003|23992.05|25339.2233|24783.7802|24211.566|24450.596|25832.9763|24999.444|26506.2391|26003.5924|24490.41|23085.0645|21129.5548|20115.744|24085.3221|23218.4981|24423.7962|22900.24|22786.3896|23122.6675|25023.0078|24311.0659|24836.2689|24142.685|24948.0834|26304.5439|27059.9992|27014.2253|27104.868|29610.804|30395.117|31705.1458|32149.8955|31513.7484|30083.3585|31203.36|29840.1971|30864.757|31419.0425|33035.5031|32005.89|28732.48|29539.1041|29572.25|31473.9775|32471.221|31889.73|30364.7448|32110.8194|31131.716|33404.747|34614.3435|34104.87|33128.604|34527.8424|34461.031|32223.5851|32226.7721|30080.592|33025.1383|30980.5175|30277.026|34343.2603|34854.3479|33395.274|31673.136|31715.9593|34126.004|32134.1665|33373.9196|34319.232|33504.0527|34221.8731|32543.655|30729.481|32198.065|34774.4783|32931.288|34188.7555|33678.876|33993.7262|34885.0626|34909.627|35346.0512|33439.2575|33809.0264|36251.022|37104.9532|37124.1119|40688.288|37728.492|37526.0818|35566.3871|34733.9823|33063.7674|34836.2916|35227.1091|34721.1879|33144.7848|34532.7706|31566.1|33092.344|35007.2978|35922.2726|37649.3038|38125.9767|39065.1353|38177.7513|38266.2825|38376.889|33828.2636|35289.182|34990.725|33628.91|30555.2521|25115.68|25589.5113|27048.3739|28877.46|28970.1371|29380.3068|27404.527|30576.9052|32841.4859|35429.388|34402.12|36697.1952|37819.7194|38891.6233|40159.0084|37352.645|37154.4827|39846.5111|37394.46|39577.8797|36150.9785|37730.916|40082.616|41662.476||
2022-02-19 18:32:33|usa_0133|GIS|market_cap|0||||||||||||||1785.3334|1752.4681|1714.8826|1857.2239|1959.3859|1903.6691|2019.7383|2042.9461|2001.1663|1854.5979|1887.0609|2044.7164|2003.5959|2112.6339|1917.2667|2188.1468|2320.3691|2069.6366|2074.188|2242.8505|2251.9819|2169.9118|2234.5132|2257.3533|2535.161|2718.2039|2558.034|2837.1675|3053.704|3182.4744|3191.6873|2911.1584|3246.8747|3283.6658|3173.291|3541.2074|3715.9531|3690.6784|3283.6327|3907.7772|4027.5325|4145.1761|4235.6816|4199.4797|3547.8362|3185.8119|3593.1035|3638.3418|3638.3418|3439.229|3366.8237|3235.0901|3217.9281|3260.8204|3415.2803|3535.4156|3698.4699|3517.8697|3492.6353|3761.9457|3716.7427|3994.8518|4188.7082|4386.418|4344.5765|4763.1277|4674.1749|4750.2328|4800.947|5052.203|4899.8756|4637.5204|4297.0666|4924.0833|4848.8301|5398.8629|6018.2657|6177.2884|5865.002|5494.2262|5603.7867|6399.1219|6618.6167|6365.3533|7290.3649|7814.7297|7561.0047|7959.6922|7654.8529|8535.4996|8721.7905|8289.5604|8408.4678|8850.125|10017.311|9490.0843|9388.0403|8893.8843|8723.5036|8655.3514|9116.4053|9489.8892|9342.0034|8921.9495|9039.5644|9397.7239|9196.3441|9062.0906|9280.2519|9462.85|8862.0341|8711.8301|8956.2306|8001.3384|8165.1547|7871.2091|8361.1184|7931.5448|7931.5448|7752.0247|7248.729|7248.729|6727.4718|7121.2249|7104.9666|6487.1438|6972.0469|7473.5165|7262.9984|6960.2342|7397.3547|7332.7937|7865.4617|7735.7799|7914.1274|8191.0625|8112.1125|8278.1308|8179.1101|8832.6467|9090.1005|8764.875|9182.25|9142.5|9165.5|9304.975|8846.7|9122.625|8685.375|8466.75|8682.9519|9461.3663|8952.0588|9951.085|9919.1375|10562.225|10557.45|10051.825|10031.6|10233.85|10413.4875|11057.6377|10257.8085|10933.4875|10467.6|11736.4|11331.075|11776.0125|11380.5125|12030.8|10695.1438|10803.975|10584.45|9471.004|10025.025|10724|11260.2|11551.5|11895.75|12842.4375|12345.1875|11598.8438|11224.6875|12337.5625|12217|12627.6827|12738.375|12339.1125|13261.2188|11400.4688|10765.3224|9391.4264|9782.4375|10547.833|10602.485|11326.8125|10916.55|9749.6438|9084.95|10032.3799|11798.6439|11671.275|12653.5219|11897.505|12773.28|12240.1987|11215.6761|12081.072|12486.056|12527.9823|12619.164|12980.9498|13100.774|18012.75|18998.205|18096.2187|16924.803|17895.6748|16137.2462|16665.9844|16148.2363|15243.5277|15478.8921|16342.5889|15202.066|16416.171|17313.6036|16568.6946|15819.03|16833.6197|16671.0117|17288.1829|17541.7|17093.0908|17275.6854|17574.4624|16745.584|16805.3229|16979.9326|17028.6609|17234.819|17642.4002|18470.2098|17404.2959|18013.87|17070.4524|17955|17104.6258|16857.0087|16558.36|18148.0945|19345.5548|19324.53|18170.6248|18263.0491|18265.5|17265.51|17349.5234|16372.6|17124.2357|17145.5522|16920.68|17566.8395|17313.9511|17483.75|18038.6616|17561.712|18472.84|18390.96|18310.9298|18709.35|19417.9176|19493.3937|19246.8|19880.6314|19756.3774|19486.72|20165.2713|20747.1617|20220.7192|19289.5888|18365.0621|17943.068|18757.2928|18666.7559|20210.4|19195.528|18360.3542|18756.65|20061.9407|20236.1593|21330|20431.0502|21648.1047|22249.9079|22961.9084|22634.4539|21107.4469|19916.9817|19392.4192|17205.6493|16409.4551|16675.9278|16837.1273|18229.8015|19177.0106|19489.899|21025.4329|21528.3711|22399.2|23334.5362|23499.3049|23729.981|23486.4655|23609.2229|23632.4472|23131.1959|21963.8111|23171.328|23396.5474|24049.653|22628.865|22628.5384|22113.5309|23706.462|23333.7137|24629.6765|25643.696|24001.7897|24150.4204|24425.413|24766.6753|24792.4136|25763.755|26050.355|25676.4573|24794.232|25536.3361|25173.8431|24824.58|24996.5892|25088.5366|25376.6717|25712.1884|25860.5899|26475.441|26135.4103|27118.2362|29798.875|31788.0663|32503.6362|30168.864|31100.9552|33372.4924|31416.84|30393.8686|31979.5253|31589.352|31170.6067|29990.2331|30828.486|31842.9858|32580.3764|33633.639|32181.1966|30594.2231|32316.252|30459.0715|31370.7305|31475.925|32197.8648|31684.6793|32058.84|33738.694|32987.6206|33470.4535|33361.6646|34908.927|34010.592|33548.1994|34731.6206|34269.008|34212.2842|33529.9373|34933.36|37655.335|36460.588|37467.104|42579.5306|43367.5982|42109.572|37777.5652|36653.9369|35357.388|35827.298|36239.106|34779.157|33997.75|33133.5469|32733.306|31971.3234|31910.6962|30262.332|29417.2008|29508.1349|32160.016|33738.6069|33283.3719|28818.555|25691.5313|25933.0086|25082.199|26262.4588|27450.4887|27426.561|25590.1873|26114.8696|25246.377|23237.4022|26519.5211|26864.1|30987.4187|30819.7573|29757.936|31614.9182|32051.3911|32500.58|33314.1863|30739.4687|32237.272|32393.9878|31583.5333|29684.2|31985.9498|36301.6587|38210.9963|37598.4423|38652.7819|39092.635|37707.075|36142.0602|37185.348|35952.4721|35524.4665|33635.1274|37403.4401|37122.8533|38342.7959|36997.3297|35685.4819|35048.8907|36232.5254|37431.7965|37259.664|40644.0674|41428.2362|41108.5366||
2022-02-19 18:32:35|usa_0134|AAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3083.5091|7056.6951|8889.3994|17606.4485|24659.2282|26409.5947|29844.9305|31601.2002|26773.4221|29164.1634|24451.3116|30627.1557|34328.2359|36994.0475|33130.0388|33975.6107|38886.9682|32592.7243|29880.4166|26317.6132|28861.413|27887.2731|25162.6258|28761.7526|27620.8634|25753.1816|23429.5862|25079.5186|22782.1079|19201.0822|18472.5858|15227.9615|17741.5006|20534.1442|19660.6384|20574.7517|25206.791|23690.6391|22346.3095|23740.6307|20479.4242|21634.5001|25053.0664|24997.549|24569.6141|21579.3777|24350.3949|22891.3969|23738.3404|24888.0835|24441.1061|25601.5351|24323.0016|19774.7658|20687.6634|17494.4748|17467.114|17720.394|17464.4162|16751.3492|15461.721|14757.9732|16632.6596|15555.2825|15130.0038|15458.0197|12953.5981|14332.9967|12627.8771|11804.1263|11739.346|13658.6484|11954.6028|11655.672|12173.7971|7605.1478|4321.9|4021.7267|4744.8763|6056.9043|5833.197|6662.1517|6372.8069|5722.1078|8715.7421|9589.4287|10310.3449|13714.6492|15431.4705|13738.426|15822.9211|13602.851|12916.7831|12644.8508|13901.3419|12840.2125|11584.0344|12319.779|10901.2555||
2022-02-19 18:32:36|usa_0135|RTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:32:36|usa_0136|SCHW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.0716|397.2864|208.0369|163.9332|157.6309|176.5298|239.5406|189.8352|196.161|183.513|179.7402|179.7402|167.1401|183.0792|183.0792|167.3639|192.9242|243.483|240.2664|221.1627|252.854|303.3796|322.2989|398.1956|394.9814|370.3699|329.1678|376.6943|369.1665|350.2504|438.5285|425.4856|375.362|387.8593|346.2299|333.6482|311.6866|323.6521|326.7295|317.4552|298.4624|405.0314|478.0728|533.9943|476.8291|569.0063|682.0466|682.0466|726.6364|813.8333|951.0376|909.6201|1267.5858|1205.2031|1306.1099|1117.9774|1007.6094|921.2005|848.1292|967.1978|876.6515|680.4525|926.1712|1001.7658|1041.2243|1290.852|1328.5376|1324.0032|1247.5399|1371.8541|1665.4122|1744.3752|1887.9394|2159.5094|1857.1621|1900.3279|1811.0291|1616.2016|1645.0338|1556.4368|1606.4131|1656.3559|1368.9117|1468.7848|1654.1014|1633.2402|1995.8841|1796.8701|2026.0562|2431.4968|2645.762|2638.4523|2895.5806|3313.7018|4110.9368|3796.157|4285.9462|4684.928|4053.1331|3616.6425|3459.5471|4264.2308|4611.9472|4545.4902|4327.3505|4261.265|4377.6313|4377.6313|4312.6288|4098.874|5348.7767|5238.7002|5558.7759|6478.1492|6280.8024|5580.8506|6419.4672|7169.9338|7361.2338|8033.683|7658.7784|9637.3997|9769.9586|11329.6179|10637.458|9972.2185|10106.2492|10654.5335|9303.959|9487.637|9497.8667|9381.4978|8097.8403|11157.4904|13692.3012|15142.8239|21801.7527|27579.2227|29614.3598|61156.6071|47238.5904|41702.8374|43729.287|30855.8326|29731.5502|26023.2398|31141.336|32170.3643|30011.6897|29292.6331|40710.6255|45420.8429|35818.4619|40481.0284|45055.0472|51428.1695|51342.5709|39854.9484|47650.397|40386.1951|45624.8751|34362.6436|23633.8904|23840.9011|27250.2011|25836.4063|22031.0056|21081.1483|13911.3475|14874.0602|20253.8108|21265.1347|24117.7018|18662.3416|21236.9376|17339.88|16551.8288|16469.5496|14651.9701|10468.6465|11697.0405|12127.1218|13100.5622|14417.3366|16204.7858|11887.9922|9817.0072|10283.3912|12221.2313|14665.4776|15857.0375|13746.7043|15263.582|18905.7417|17852.7573|15085.3086|16726.11|16617.4989|16664.1394|15060.3595|13812.028|12965.8366|12482.2878|11792.7958|13172.9491|11782.2704|13133.0121|14574.276|15156.1798|14850.1288|14092.4779|14009.4629|14092.6862|15454.8046|14881.5227|18070.0762|18784.5652|17292.6518|19599.8254|19870.6125|19309.0814|19721.2851|21875.2777|22859.312|23537.3681|20738.6783|20241.6629|20388.8591|21588.9547|21726.2519|23462.5174|24359.0937|25000.0912|24472.1877|23064.7199|23559.3915|24296.4032|27231.9583|27690.252|24504.8698|24843.4734|25788.6655|25858.0521|28367.5321|27801.5576|25547.979|22939.8595|21014.5073|24614.3738|24878.0583|22700.3224|25671.7496|27848.4929|24224.5503|19187.877|21394.3096|19210.981|14894.5321|14072.8446|18966.6748|20763.6397|21215.7793|19142.4627|20593.5287|20384.5752|22055.5002|20499.9944|21185.6518|22916.7619|21734.1031|21769.8696|23398.0794|21053.4864|19108.0679|16867.371|17788.5989|16535.0399|16762.3046|18555.6742|19439.8467|20705.0215|22273.344|22453.8411|22004.4758|22131.4209|19476.6157|19874.653|17596.9184|14053.3465|15526.451|16357.4326|15519.2411|14885.3398|15688.364|18523.4573|17503.0542|16994.9425|15454.5769|16600.8624|16372.2647|17735.5583|16485.6052|17711.1154|16423.2661|19265.1388|21623.5214|23144.3246|22256.3933|22246.042|24332.4084|27477.5508|28268.0068|28576.3851|26720.1838|29922.7312|31740.5275|33485.6017|33503.026|34217.2378|32704.4928|33829.6478|33374.2487|36594.1298|36011.7042|38110.106|35419.5878|37919.5289|37880.3558|39610.0249|38191.0059|39777.3814|40313.5761|41086.8837|43648.2463|42739.4695|45652.1528|39771.3135|37372.2213|44090.3687|44867.1175|42224.3964|31837.8071|34848.5993|36274.1154|37020.5677|38989.8874|32198.7313|36951.5017|40272.2418|42236.4517|42965.0328|52059.1434|53576.546|55080.8333|56963.14|52043.8352|54153.8824|51773.7859|58452.7464|57608.9209|53296.9561|60716.7502|59360.723|67752.7313|69311.5356|70555.2114|75321.7276|68651.23|79237.635|78185.2708|66846.2578|67728.7782|68120.5864|65059.1211|65672.5197|56003.2776|56548.1934|62685.9813|62392.7447|60515.108|61210.181|57405.4042|53465.4816|53267.7113|57019.3268|48051.3663|55830.8108|62880.1567|60441.9464|60747.9722|43564.1291|44760.1407|46140.8783|51728.2503|43666.76|43749.3925|46133.38|70558.1201|87107.4039|94987.3727|99239.853|102663.0254|120093.5281|125557.5501|133232.6392|141702.3341|133599.5918|127270.2553|131650.4213|145962.3191|152722.668|153724.686|170078.376|168471.366||
2022-02-19 18:32:38|usa_0137|CSX|market_cap|0||||||||||||||||2898.6678|2499.9114|2499.9114|3011.7524|3504.5485|3577.5606|3304.0297|3285.7069|3589.5804|4075.6711|3813.9312|3477.4077|3497.8298|4000.2105|3888.5739|4196.1598|3971.3635|3630.3094|3874.8043|4213.3798|4610.0655|5124.4395|5486.3585|5638.7587|5105.3635|5162.5423|4991.0605|4114.7675|4667.2444|4209.5576|4458.3382|4458.3382|4485.745|5024.7997|5063.3013|4860.1288|4764.4851|5032.3657|5371.3357|5833.3819|6064.4022|6030.2506|4136.1354|3846.2488|4527.394|4741.0962|4605.112|4714.9724|4305.8533|4149.9851|4188.9549|4169.4391|3994.1168|4768.1496|4709.5566|4748.643|4963.5702|3520.5364|3480.5521|3131.6087|3418.6697|3444.7685|3440.5216|3707.2313|4013.9637|3693.9159|3326.8609|3265.7268|3510.3477|3260.6204|3443.7817|3309.4688|3177.0716|3299.737|3336.5169|3379.5611|2949.4188|2629.8975|2633.803|2929.1818|3128.6434|3510.5041|3732.2191|3633.6783|3970.836|4640.9153|4504.4371|4740.0198|5189.0748|5373.0288|5641.0205|4964.6292|5925.1419|5835.5411|6104.303|6012.6226|6449.4392|6847.7307|6522.1871|6933.8427|6071.919|6080.12|6749.9661|7084.8855|7113.9667|7631.3471|7256.2669|7007.9775|7488.1759|7371.3537|7433.9901|7901.8641|8265.7653|8072.7007|8423.6685|8631.6584|8522.3817|9550.2496|9159.9108|8584.0813|8152.2799|8008.3185|7907.2576|8129.8328|8090.5382|7174.9573|7593.9329|7279.7021|7291.3681|7500.81|8142.1271|8278.2712|8383.393|8015.4666|7904.2672|8824.9001|8680.2274|8851.2022|8814.0103|9221.8197|9603.3241|9763.281|9447.4884|9605.3866|10839.9777|10469.8326|10205.4443|10193.4406|10722.9711|10954.753|9354.9246|10141.2818|9163.3826|10518.913|10003.8089|10121.3204|10148.5265|11536.1255|12090.1624|13451.6678|12457.7691|12764.3957|11932.5255|11414.3142|11788.7282|11570.4165|12211.7043|13035.9005|11502.267|10598.5153|9948.1546|8841.2884|8253.689|9181.3925|8567.48|9099.5388|9010.4285|8739.0315|8521.9108|8464.6464|10706.4869|10203.7715|9862.7976|10542.9907|9509.0961|9252.0479|8951.8371|7764.6235|6858.0901|6393.5957|4849.8454|5133.6357|4573.8508|4764.9966|4634.8727|5427.8611|5222.7793|4733.1915|5492.6753|5628.2961|5524.2237|6488.5035|7113.9519|7191.4335|7483.7854|7938.3213|7721.7225|8335.3701|7529.9577|6714.6051|7183.5614|7972.2636|7496.7886|8555.5374|8072.1512|8151.2879|7681.1314|7304.1698|7461.6532|7341.3553|7396.5678|5619.736|5879.6339|5890.2863|6077.7698|6017.6597|5766.4765|6122.8677|6865.6838|7030.9937|6430.7836|6689.3821|6898.8284|6260.0391|6810.068|7253.0867|7729.6453|6787.6356|6781.1822|6502.6532|6604.6035|6794.7667|7039.454|6723.6759|6783.8256|7132.3329|7841.2689|8191.4388|8642.0299|8618.3122|8907.2448|9019.7606|8690.5856|9004.6009|9255.4852|9880.3247|9531.0216|10097.2655|9951.7122|10566.5019|11029.22|11746.1499|12152.0989|13250.8393|15176.4198|14828.5305|15621.1379|13456.7124|13403.486|14561.1014|15522.9127|15605.5968|14983.2905|16069.5939|16432.1311|17508.1114|18872.0378|19864.3827|19707.0063|20813.48|17999.4221|18758.9098|18822.428|17657.8524|17937.8416|19546.9647|19571.1677|22702.0801|25487.7081|27961.5777|25603.9778|27548.4272|26366.2658|21526.1702|18035.1212|14690.0254|12808.4066|11562.391|9853.5815|10119.2236|11583.2812|12432.7485|13581.5325|15734.6531|16668.0677|16432.4984|16558.1189|18638.678|19078.8549|16863.6771|18511.0629|19811.5822|21816.0952|20337.0373|18841.8846|20014.9941|18940.5933|20699.8742|22993.6222|22754.1444|23927.7737|26148.3796|27652.0943|28973.4668|28925.4905|29149.7168|28914.4904|26911.0665|24030.475|19602.6221|23319.4558|22794.4814|22091.94|23728.6377|22108.1433|22362.6806|23162.8333|21708.011|23254.1455|23857.3411|23358.1465|21401.0931|21112.3053|20380.029|20124.601|22488.1488|23417.0758|25160.5877|25130.013|25763.6265|23626.837|25277.3534|25073.5849|26091.9782|26416.355|27642.9|29028.93|27114.2918|27920.3661|29096.3855|28343.1136|29528.2604|30796.8256|29907.2052|30896.7819|31912.4384|35466.0068|36322.0465|35940.161|32985.809|33986.2804|32721.944|35656.2487|33670.4061|32119.0197|30771.3016|26934.7264|26226.0161|26313.7611|27717.6816|25067.7|22171.712|23250.442|24613.576|26066.4949|25263.5666|24671.4426|26799.9222|26752.6245|28568.1645|28577.5302|33541.8349|33343.0409|42977.8754|44988.2672|42951.087|46906.0661|49978.3949|49830.3582|45062.8643|45848.3117|49556.3643|45070.4543|49825.0601|49163.7068|50368.3906|47662.3224|48942.4532|51987.2472|56591.6059|55830.0484|60276.6509|63244.4316|63150.6216|58146.7856|61330.2512|50822.34|53586.9151|59271.8579|60805.2214|64433.702|60258.4174|62604.9929|56191.5771|53493.7421|54192.4517|54645.0572|55632.6668|55934.28|59073.8445|54516.0104|43861.1961|50696.8073|54792.0491|53354.7644|54578.8477|58495.9175|59400.0717|60371.3351|68867.9865|69242.25|65431.065|69807.3396|73028.5273|76308.0694|75830.9073|72324.2285|72865.3075|73338.7516|65962.8263|80224.4596|76875.3046|83351.8162|75057.7853|76022.8766||
2022-02-19 18:32:40|usa_0138|JCI|market_cap|0||||||||||||||||389.0954|386.0124|409.4349|395.3413|437.5422|456.3204|428.213|396.9431|425.0501|504.7669|484.4675|439.1036|422.3958|475.6314|492.8287|666.72|673.1403|614.0751|653.4616|773.8529|780.7539|892.6087|985.7853|1086.1741|1107.1|1186.4155|1177.9954|1123.4859|1173.753|1177.6839|1336.9275|1324.3104|1366.2421|1642.798|1579.9808|1647.0392|1546.4787|1479.4202|1466.8031|1781.1566|1843.9733|1785.2907|1382.9934|1315.935|1489.1281|1546.4125|1603.6444|1775.4972|1898.1893|2037.2855|2241.8423|2151.8543|2004.5819|2323.6546|2315.4783|2274.5985|2340.0587|2372.7627|2389.1148|2292.3882|2284.2939|2648.8033|2502.9995|2932.3162|3053.8368|3086.2144|3187.8433|3228.631|3285.7136|3073.8226|3335.773|3318.3207|3170.4288|3720.662|3973.9875|4133.1891|3696.2606|3486.5278|2681.8213|2769.1693|3007.3895|2832.5566|3147.2785|3322.1119|3261.8957|3559.2358|3358.1336|2914.1164|2896.6269|2721.7551|2344.2696|2195.0073|2418.2376|2611.7258|2602.9387|2632.4719|2570.6238|2473.4666|2416.6016|2398.8454|2443.2357|2481.1356|2830.5018|2830.5018|2956.365|3251.0633|3117.1303|3236.4231|3057.6303|2977.168|2964.2908|2829.9417|3313.5303|3093.3665|3343.6875|3397.3481|3754.2964|3927.0026|3799.7148|3595.8693|3415.6403|3424.6458|3308.8157|3119.4489|3173.562|3429.0268|3486.6563|3323.6528|3432.3216|3499.9635|3771.4175|3832.5838|3805.0424|3922.8177|3924.4946|3997.1705|4296.9584|4578.5772|4432.5283|4578.4548|192.1931|215.2785|219.8427|217.5606|236.6001|241.9599|249.6169|252.0527|262.0123|264.7644|304.671|336.1357|325.5309|351.6965|363.2401|340.6002|377.7566|393.2385|431.0532|501.9271|486.0483|510.4973|469.6731|487.8545|561.113|552.5523|631.9331|683.7076|682.143|693.0949|789.3045|775.9928|695.3397|692.3067|776.104|824.8794|947.385|967.7926|934.8264|904.2687|1023.9977|1101.1914|1196.0157|1233.0954|1278.8532|1304.3838|1009.0814|1011.337|981.7544|1079.6142|962.8138|1263.8537|1164.0757|1192.5837|1202.4557|1357.9183|1446.7541|1316.6731|1442.2542|1341.6511|1411.595|1567.4906|1390.639|1100.0426|1370.3444|1475.1037|1399.3586|1372.4867|1340.2384|1173.8373|1272.1854|1521.7345|1526.0142|922.2955|753.9391|837.3647|483.2369|574.9078|353.8499|335.8496|411.6781|370.4254|379.8831|466.3157|449.2574|421.113|389.2862|338.9237|411.136|466.4813|502.3186|492.2616|544.6636|544.4245|557.4063|612.6664|738.4529|1490.8389|1592.2717|1609.2192|1547.0972|1729.4191|1863.6095|1743.2677|1761.2627|1724.7895|1752.3547|1911.2513|2019.5844|2042.1875|1891.8771|1918.5839|1777.2445|1642.1489|1661.8202|1734.098|1583.8512|1587.703|1505.2669|1626.7606|1646.154|1495.1167|1480.1942|1549.0101|1518.4679|1562.2643|1589.6516|1508.1459|1511.6142|1617.9763|1703.1474|1752.9165|1759.2824|1851.6058|1790.6213|1832.4392|1902.9305|1945.5029|1970.5799|1427.4253|1332.9478|1338.381|14921.4812|14544.5481|14369.4819|14224.5183|14518.0689|15954.6041|16947.013|16367.5039|14510.9053|16148.9993|15540.1503|12627.9816|9167.9876|7579.5472|7833.889|7620.7687|7269.0965|7094.5882|8617.9661|10014.3957|9442.1185|10974.6596|11508.503|14069.1815|13689.7054|14697.2898|14628.6067|14526.1079|14784.4046|15704.8735|15926.5894|14859.0689|14477.9978|15731.4155|15320.459|15103.7335|15741.1086|15653.5488|17132.0941|18533.5854|18744.4295|18538.9015|20182.8467|20435.4431|20507.4752|18374.996|17250.674|16916.9059|18915.6183|19916.4936|19397.4021|21160.0936|21521.4145|23332.1699|23302.9924|22069.9636|21941.2639|22933.3025|23534.394|23484.3026|16443.0704|17364.1468|17913.2087|18513.3775|19603.4803|19597.3561|19690.2246|20726.2298|20199.0319|21313.1998|20229.478|21429.0734|22411.3246|23113.0209|24388.3006|24061.4593|25065.7536|25201.4049|24309.846|25938.427|27181.648|25721.2303|26597.4811|26544.5965|25594.4517|25630.4439|25799.7675|24005.6662|24835.0708|25234.2575|23077.6831|23651.9885|22524.0489|22237.2303|21242.1447|19384.9281|21111.3804|20473.8225|18500.1283|19950.4359|20408.7332|21300.753|22350.9943|24729.994|24313.3497|26008.4355|24929.7446|38967.4233|37768.4738|42133.5801|38583.4185|41284.4702|39369.5016|39513.1342|38997.1745|39175.4151|40428.812|36316.9333|36913.6685|37388.1128|38303.7546|34833.3734|35268.3278|36239.193|34146.155|32636.5745|31370.543|31083.4197|30981.5372|34693.8317|34934.3115|32372.277|29542.1662|32138.772|27061.9434|30723.8616|32088.5578|33607.9196|33677.5762|34593.6063|37099.218|33769.7881|33968.7148|34130.207|33425.6199|33039.91|31104.3615|30091.6947|27894.8865|20054.5303|21653.8345|23364.718|25401.7816|28630.9478|30305.0547|30797.1132|31822.4271|33328.7151|33557.4725|35789.2582|40077.9348|42766.39|44680.0193|47690.2228|48879.9468|50867.0524|53274.3702|48250.5767|51999.7769|52655.8902|57144.6517|51041.693|45914.3453||
2022-02-19 18:32:42|usa_0139|NOC|market_cap|0||||||||||||||||1032.8498|1157.8849|1290.7395|1306.3603|1473.0738|1394.8328|1395.623|1369.4876|1474.1567|1458.4741|1887.1296|1798.262|1931.5255|1957.769|2188.7124|2125.8656|2293.8352|1968.6066|1795.3693|1858.3647|1853.2752|1774.5241|1890.0256|2073.7782|2058.028|2089.5284|2107.8755|1886.5486|1955.0545|1869.3636|1996.1001|1800.7146|1658.7769|1695.7561|1901.7824|2096.8382|1885.5699|1827.4712|1743.3006|2028.5679|2039.1334|1985.2405|1279.2592|1146.556|1083.5987|1365.1218|1195.1456|1268.914|1221.1306|1252.9861|1273.2773|1331.88|1273.2773|1315.8975|1465.068|1385.1552|1182.7095|1132.6846|1191.1801|1172.0544|1145.4168|1054.849|1111.4135|1100.778|1031.647|978.4694|842.0886|735.4951|746.1544|771.6519|686.504|627.9649|440.9042|534.3161|552.9984|612.5344|713.7358|660.4719|633.5431|724.0492|739.8318|910.1528|1096.4414|1229.5046|1046.5054|1051.8447|1083.8805|1270.7025|1195.9554|993.5762|1127.1215|902.7656|1121.3511|1067.9534|1089.3124|1027.3688|1123.6847|1070.1759|1123.1847|1208.7606|1064.3511|1043.2889|1096.7908|1225.1956|1467.291|1386.6707|1445.7923|1588.8794|1680.4419|1675.0559|1814.0842|1743.4762|1613.1227|1556.9693|1540.3469|1684.4081|1658.3992|1724.9571|1785.9684|1777.3594|1704.9278|1576.7796|1654.8501|1872.1537|2005.879|2018.5826|1957.2891|1812.308|1873.6015|1803.6097|1982.2911|2186.899|2220.4121|2343.4577|2334.4468|2552.7764|2726.3204|2726.3204|2566.3098|2756.8219|2868.8878|2871.7326|2770.7733|2854.9061|2785.8682|2819.6363|3067.269|3591.7336|3774.9185|4202.5717|4228.756|4353.1312|4348.5064|4105.463|3816.4384|3979.7137|4394.1302|4459.9107|4624.4183|6062.7605|6164.7939|7350.2672|6615.9976|6827.9517|7018.769|7484.1439|8483.5556|6671.3377|6562.6714|6655.8141|6430.9632|5055.1269|3952.1192|4557.1766|4978.5594|5072.2001|4566.3732|3559.4294|3891.1744|3740.9173|3994.7374|4217.318|4175.4884|4541.4832|4565.0958|4006.4812|3458.8894|3541.6191|3419.25|3178.1237|2873.7512|3352.2471|4488.1326|4852.2492|4201.4585|4506.6587|4934.7319|5763.1326|5465.5939|5485.9272|5400.5273|5666.1413|6141.3703|5687.0592|6984.5573|6869.2443|6199.0364|6214.0499|6351.1417|7822.7477|7778.987|7306.5663|9927.535|10990.1781|10541.0511|11518.578|12293.9552|12413.7984|12791.4006|11344.2121|12584.1847|12733.6599|10587.0876|9946.3852|16067.9992|15142.0184|14361.8095|14236.0868|14592.8189|14551.8356|14320.8758|15308.7733|15846.5055|14316.1963|14851.7338|15388.3232|15706.4975|15888.8635|16611.7569|16093.8403|16201.0774|16817.0783|17558.3274|17096.9146|16798.2215|17194.4283|16666.6889|18141.7308|17971.2128|17151.3341|17488.5425|17603.3639|17863.5898|18150.2411|17919.4814|17962.477|18169.7987|17488.1041|17292.2087|18491.2212|19374.3649|19577.6865|20393.1676|21268.873|20862.6679|20170.364|20014.6225|20686.3491|20880.1174|21273.905|20802.926|20972.1319|21213.4071|22261.4114|22829.8927|23582.9457|23054.4776|23671.2256|24378.7638|23880.3686|24740.1871|24476.5934|25666.9901|24184.4313|24100.7862|24321.4446|24097.6397|23939.6676|22828.7997|23415.2674|20482.3301|20634.4593|21081.5033|17962.5958|13907.0429|12145.3061|13358.3538|14271.847|11088.6291|12952.5636|14187.7152|13973.5054|13225.5262|12864.6538|14085.3241|14774.5366|14268.1403|15597.329|15547.2793|15756.0609|16825.7885|17893.1623|18533.4464|16527.9104|14567.7705|15651.3073|14444.8969|16072.8588|16745.7255|16337.8101|17098.3042|18291.3318|17621.3445|18348.9021|18619.9446|19111.7149|19278.024|16825.2109|15187.457|13853.2635|15088.9546|14911.2838|15279.6895|14738.2913|15109.908|15453.7409|15915.1605|14775.8482|16043.4274|16365.3219|16535.897|16422.1802|16859.5415|16371.1081|16165.7983|15422.7076|15574.4685|16518.445|17811.6925|19375.5657|19471.9849|21189.0083|21237.343|21316.8732|23866.2094|25013.9008|24939.0443|25043.9835|26231.7033|26527.5883|26019.5803|26028.1457|25017.9348|25632.6035|26453.9614|26770.5488|27867.8234|28467.7613|29320.3222|31139.7903|32877.8251|31405.2114|29850.5952|30846.6485|29882.9098|32420.7764|30683.648|30339.4271|34242.4082|33988.8959|34231.8383|33485.3486|34780.9019|35786.0393|37219.947|38376.6418|39778.562|38684.6373|37870.3366|37823.0224|40363.9751|44003.7833|40994.9927|39997.2306|43141.7657|41544.9161|42937.9259|45252.7612|44706.1749|45809.4332|47390.2094|50090.412|51445.4191|53511.7309|53426.4324|59282.0504|60937.6235|60880.8723|56158.6878|57067.2294|53658.0183|52322.3405|51974.0937|55261.5435|45479.6804|45120.2876|41781.7278|46771.1681|49217.0855|45820.9464|49226.631|51491.759|54863.9811|58469.822|62242.9418|64659.0921|59404.4413|59284.7831|57734.8141|62791.8285|55125.784|50555.8932|55123.5818|55878.745|51252.769|54183.7496|57117.9178|52597.0731|48317.6311|50391.5782|50802.0652|47783.1606|46904.2945|52093.2562|57051.0877|58890.8742|58288.3935|58122.8055|58872.1161|57177.9542|56632.8015|54879.3549|60493.0027|57742.0928|61074.8684||
2022-02-19 18:32:45|usa_0140|STT|market_cap|0||||||||||||||||263.4965|269.7373|282.1659|257.2822|307.0762|331.9599|332.8891|357.5329|376.3719|405.0154|427.5322|425.49|451.2111|537.7349|552.16|504.483|504.483|501.9056|562.2815|653.9247|684.4131|725.9064|839.9796|826.3677|933.9883|888.786|983.4841|862.1741|901.1597|758.6317|884.3397|910.3635|819.955|1074.2564|1100.5789|1161.7796|971.0396|1014.4035|1062.7567|1010.0587|1163.7682|1097.5054|806.0575|655.7578|745.2598|852.3983|945.5558|862.9484|803.5717|794.4548|891.4687|964.9906|919.0247|950.7979|906.1735|897.26|946.3412|998.1836|971.9297|982.5675|1061.1572|1144.1348|1098.7256|1224.3237|1336.4321|1367.8317|1349.362|1335.89|1412.3467|1256.4484|1274.4619|1355.537|1281.8691|1430.8403|1466.9204|1405.089|1164.8739|1033.4096|837.1997|1201.1996|1274.6532|1311.2022|1507.6604|1662.9789|1738.5469|1720.2464|1637.9088|1814.4886|2048.7708|2053.8633|2215.3792|2187.7018|2391.3991|2247.1642|2382.0792|2393.7763|2626.6176|2766.3459|2678.9254|2735.1566|2697.6591|2764.3113|2717.4441|3204.7099|3283.9177|3340.2434|3546.6311|3352.125|2655.3111|2325.7663|2496.2808|2609.3193|2562.2052|2691.2333|2908.4348|2861.205|2845.3044|2883.211|2826.3056|2741.0031|2921.8481|3088.41|2952.1614|2933.0536|3057.239|2791.1117|2552.1951|2408.7412|2189.1252|2527.4732|2632.2611|2631.2355|2620.9998|2775.8557|3046.8786|2922.9411|3046.8786|3304.999|3218.786|3713.9839|3713.9839|3738.4368|3677.8733|4063.7688|4042.2989|4224.8164|4133.3957|4046.139|4358.2225|4597.9391|5078.7609|5419.5033|5244.8191|5934.6279|6471.5359|5565.341|6317.4835|7159.7932|7426.5452|9002.4179|8008.7863|9799.3149|8965.0432|9568.073|9358.7223|9006.8132|9941.6722|10569.3623|11515.5719|11102.8635|11200.686|11170.4683|8390.442|8758.4243|10012.4943|11015.7502|11176.2556|11487.5439|12320.9934|13236.6215|14092.2206|12280.3637|13751.6885|11416.1162|9644.3028|10334.1805|12173.1449|11743.387|11660.0407|12797.1191|11656.5129|15543.5889|15543.5889|17938.789|17091.1181|16183.5867|18984.9797|20960.0625|20141.668|20829.5268|20056.0893|18272.4297|16253.1264|15112.4142|16884.6064|17886.8147|16103.6649|17572.5737|15869.8936|14869.855|14817.1859|17029.6774|16911.7523|17458.3297|16461.3318|17980.8393|16623.3742|15110.9756|14538.5409|13771.887|14037.6034|12532.4937|13419.1455|14596.605|12672.1491|13150.3332|12240.2066|10513.6855|11643.8319|12734.0908|13114.9559|15278.6045|14629.5134|15002.8605|17499.4346|17031.5352|17419.4007|18011.4195|18020.4778|17485.7|16392.8618|16265.2125|16367.7782|14345.5864|15178.7132|14374.0462|15161.573|14856.7852|16388.6375|14945.56|14625.3694|14483.4261|15314.9311|15886.9728|15956.2219|16448.9633|15991.6527|16048.0054|18110.1821|18916.8279|18179.0421|20265.7446|20942.8336|20091.8208|21717.6524|20638.7673|19206.349|19888.4546|20464.6436|20663.3294|21329.1837|20645.109|22395.1447|23719.6873|21870.186|21616.4638|23166.1669|22964.3417|23008.0705|26109.2307|23900.6772|26549.3833|30807.6207|30853.9654|31366.2608|31817.0327|30433.8519|30835.122|28199.0354|28152.1283|27597.0953|30930.4124|29216.3736|24546.3365|18725.1626|18189.5408|16988.7115|10051.5463|10915.7732|13295.9042|14838.7718|20195.164|23337.2942|24872.8168|25950.8037|25996.1245|20766.0451|20429.6728|21549.4133|21222.7571|22247.5517|22629.5216|21824.5894|19150.4501|16958.2747|19515.5544|17605.3365|18889.9359|20964.564|21687.48|23246.2015|23462.2981|22457.9189|22631.4874|23463.0015|23069.8513|22495.1124|20902.1946|17903.206|15857.5171|19869.8928|19505.8492|19830.5367|19113.9317|20601.8717|22291.7422|22582.7962|20134.9423|21810.8183|19346.272|19930.7805|20103.2584|20716.5015|20656.0764|21561.7053|25425.4276|25854.8958|26930.1493|26666.5591|30182.8781|29740.4877|31070.8832|29755.2652|29015.3632|30760.8141|31875.8771|31860.698|28897.9365|28345.4442|29937.1507|27788.0185|28093.6178|28583.5024|29832.7065|30506.1024|30911.1651|31504.1953|32034.4144|32592.8232|29690.6088|30694.2907|30243.6684|31748.723|32082.1834|31397.0657|31245.1389|29351.4942|27138.9074|27861.6963|29285.0211|26520.9067|22272.606|21912.9422|23148.3585|24643.5874|24967.9953|21009.9334|25631.1836|27394.6676|26847.26|27082.4263|30395.8865|29979.2931|29103.8204|30444.4294|29961.9718|31576.5537|30648.1601|33568.5852|34863.8619|34587.1349|35727.6989|34116.9764|35359.2793|36197.3703|41437.8202|39026.3872|36688.1638|36460.4202|35119.3725|34015.84|33475.8395|32945.1388|31758.6438|26093.0794|27713.6968|23963.2384|26846.9798|27214.2798|24812.0416|25248.2695|20617.3055|20919.5682|21643.1432|19117.0541|21522.8631|24024.5914|27308.1098|28269.5015|26798.9157|24134.2609|18748.0516|22187.3315|21455.2621|22393.9524|22478.5243|23993.7721|20931.4875|20779.7845|24865.1819|25702.7155|24625.048|25599.4963|29238.2523|29195.1488|30248.8867|28263.4351|29932.8601|31951.9906|30976.1058|36032.7577|32530.0299|34036.4004|34585.3746|34179.1337||
2022-02-19 18:32:47|usa_0141|NSC|market_cap|0||||||||||||||||3710.025|3224.8265|3213.0043|3088.7586|3556.2138|3585.7856|3633.446|3544.7351|3698.5544|4035.8886|4112.8329|4065.4633|3958.8872|4337.6135|4319.8693|4373.5822|4320.3488|4297.7263|4534.5452|4723.9769|5129.7601|5224.5368|5568.1171|6199.6923|5376.6049|5275.9443|5562.6291|4969.5555|5165.3092|4999.2437|5212.7227|5349.0932|5339.2092|5831.6527|6027.4212|5903.6371|5613.5082|5613.5082|6253.7797|6774.9657|6964.4742|6548.3237|4484.1592|4389.2562|4941.2103|5270.5841|5576.4475|5174.8351|5198.5535|5079.8844|5482.4176|5341.2761|5200.0601|5410.0164|5617.1898|5617.1898|5778.3567|6078.5867|6078.5867|5873.2947|6254.3659|6500.971|6315.6647|6745.7805|7289.0619|6904.1841|6581.366|6760.4498|7252.895|6226.8495|6396.8663|6736.9|6464.8419|7087.7531|7366.9492|7240.6793|6618.3026|6078.8484|5847.0263|6393.3058|6501.9468|7124.8848|6852.3185|6949.6371|7347.1756|7603.2906|7189.5951|7124.1092|7399.5406|8023.789|9198.8998|8170.6779|8495.3213|8119.7536|8727.8103|8543.7826|9116.9514|9242.3465|8995.0462|8341.1953|7828.7207|7937.9819|8589.1981|8800.4081|8602.9695|8866.2834|9024.3381|8852.3623|8589.9276|8677.3873|9147.1958|9076.9675|9814.3902|9507.8117|9229.1953|9438.1578|9773.6635|10206.8797|9565.7134|8937.4425|8833.7469|8799.1453|8712.7233|8712.7233|8902.8957|8609.0277|8712.7233|8367.1187|8384.1292|8262.5044|8756.1405|8903.3982|8969.8314|9119.6057|8827.8567|9532.1199|9270.0685|9794.1713|10121.7354|10549.0755|10400.1652|10177.4544|10446.2654|10910.9003|10838.7472|11129.0706|10935.5218|10240.7261|10508.5606|11429.9168|11148.4689|11257.9207|11008.5338|11086.7194|11407.5205|10694.9797|11275.2058|12184.7498|12659.4175|13915.9341|12313.8739|12964.2256|12101.0024|11983.2884|11621.0884|11903.9547|12988.2753|14237.1495|12652.6163|11848.5248|11310.0278|11333.7385|10693.5482|11020.8197|12490.2623|11518.5341|12022.3642|10457.3228|10656.4257|10018.702|12416.543|12440.284|11460.514|11127.636|9962.563|9324.0875|9300.3016|8134.7906|7777.784|6507.2651|5191.4578|5501.0509|6744.7667|6824.1059|5701.824|7140.4059|6158.0011|5606.8959|5418.6862|5514.5921|5106.9918|6277.7043|6954.2971|6435.3197|7593.5042|8528.2669|7962.7932|7752.7531|7174.7645|6211.4503|6457.599|7475.3937|7072.2951|8716.4026|9195.7081|9253.6886|8293.4448|8215.8272|9073.5021|7866.0254|8130.1685|7846.7728|7850.6593|7667.9954|7775.8161|7664.4268|7415.4302|7234.6435|8267.6071|8544.3634|7491.9706|7503.6768|7429.5375|7222.7552|7866.9469|8358.8751|9250.7661|8722.7097|8683.458|8660.802|9416.8281|9499.8294|10441.448|10524.4372|11180.7136|11777.2393|13444.4275|13594.91|14491.8874|13977.6693|14365.9379|14978.3628|12694.213|12904.4357|12524.4067|15052.7511|14405.4949|16242.9212|16338.092|17980.0296|18219.8176|20545.8821|21098.2794|22422.4235|22393.395|21879.1763|22023.5536|17968.1078|17682.5713|18228.815|20864.6072|19546.9261|19959.6937|19710.3698|18825.0903|20087.5068|20939.0981|22759.7183|20671.7068|21167.8994|20156.3431|20431.8642|20000.9718|19830.586|19131.7861|20468.7356|19904.2365|20411.0279|22387.5008|25318.3921|23513.7339|26984.3265|27588.3972|24516.1925|22194.5412|18317.717|17421.6411|14203.9139|11624.1366|12387.5258|13095.9087|13653.8062|13848.8707|15900.283|16863.4908|15859.906|17151.2136|18909.7465|19344.0284|17366.0812|19011.3618|20682.4298|21955.4225|20893.3618|19555.0523|20741.9942|19787.28|21624.2737|22343.7504|21864.0993|22449.5185|21790.3342|23353.6545|24467.3208|26378.2232|25894.3163|26058.6758|26326.4615|23537.3172|20509.2003|24868.4977|25389.4623|24488.6977|23836.2019|22746.7356|22853.6547|23757.9102|21344.0049|23380.0249|23660.2116|23152.1801|20330.8476|19389.2503|19082.6884|19419.8749|21660.7445|22975.423|24241.0742|24394.1439|24132.6206|22891.1723|22822.4668|22510.514|23894.2117|26572.464|27088.3442|28673.1819|28676.5211|28469.9129|30088.3115|29270.8458|31196.8446|31889.3511|31465.3152|33118.1264|34533.716|34236.6518|34546.0937|33786.1974|31431.243|33557.0939|31375.1105|30744.0721|28046.154|26329.1508|25415.9488|23481.0456|22810.7327|23894.5411|28382.0452|25190.4791|20994.5475|21819.1989|24620.1718|26648.9332|24859.7195|24989.8945|26354.901|27564.3262|28335.9099|27150.6246|31080.1666|31550.1936|34128.4376|35165.7143|32446.9689|34046.5694|35941.7483|35071.7372|32443.5183|34731.6826|38109.1745|37605.6753|39668.8081|41462.9611|42849.4975|39498.3306|38467.0307|40536.2864|42847.4791|42627.0965|47325.0362|48680.3804|50545.3789|45707.9802|46500.5097|40091.4497|44862.952|47954.7353|49860.3083|54262.5873|51900.8004|53015.2021|50342.3076|45845.9535|46845.7521|47455.8994|50454.4864|50067.0976|53685.7409|47017.8899|37402.1486|43832.244|45674.1717|44789.5222|49034.5393|54218.3583|54350.3143|53113.4059|60199.5958|59900.3167|59650.7426|63496.8379|67194.7133|69877.2968|72657.4744|65548.8916|63676.8423|62617.3316|58220.1716|71312.1057|64551.9955|71498.8672|65217.055|64792.649||
2022-02-19 18:32:49|usa_0142|ETN|market_cap|0||||||||||||||||1320.4238|1065.1455|1133.8302|1223.2301|1390.4024|1424.0893|1374.8403|1377.4387|1489.3134|1682.384|1611.461|1443.3557|1453.862|1541.8475|1436.7823|1537.9149|1562.8599|1496.6021|1574.6665|1726.8504|1811.7223|1913.6119|2139.9208|2118.7476|2015.5188|2004.932|1928.1815|1797.1554|1991.7016|1924.8124|2083.3406|2178.4574|1854.5129|2012.3981|2068.9532|2143.3545|2294.917|2426.2717|2493.2029|2658.6675|2763.4902|2420.0939|1710.8758|1799.5338|1715.943|1601.3451|1661.1743|1769.8235|1708.5149|1657.2646|1778.4447|1749.3803|1561.9047|1670.9993|1695.0424|1675.0001|1787.2009|1859.4722|1863.4688|1828.4863|1840.4693|1968.224|1925.2559|2044.5898|2128.1299|1965.0338|1798.2836|1794.2361|1842.7292|1683.5309|1623.9784|1786.7662|1709.9187|1903.7864|1950.3146|1857.0718|1572.5525|1361.0792|1232.2103|1389.0369|1455.4699|1594.0854|1670.6831|1641.5006|1707.1609|1754.5878|1769.1789|1914.5941|1889.0231|1828.2477|1762.4308|1656.3981|1895.3094|1968.6289|2118.9275|2192.2469|2269.238|2390.2088|2364.0788|2378.8774|2160.5924|2311.0177|2147.5372|2218.1369|2435.8995|2361.2933|2361.2933|2500.438|2721.2908|2661.4002|2693.893|2753.9243|2971.5366|3056.8823|3184.5653|2996.796|3099.5582|3498.511|3552.2162|3801.3197|3645.3262|3612.4855|3415.4407|3407.2305|3259.4469|3119.8737|3426.2994|3115.5433|3238.2343|3083.3143|3350.7565|3618.7612|3842.5644|4093.7125|3897.7975|3755.2976|3629.562|3554.1208|3423.5326|3640.6347|3582.1839|3875.3741|3867.022|4025.712|4051.8545|3876.0508|3926.2803|3674.035|3757.5357|4007.102|3965.6206|4587.8414|4629.3227|4650.3322|4766.5904|4693.4762|4975.9155|5299.8899|5809.9821|6009.609|5992.9735|6130.9488|6413.0223|6267.8374|5739.1514|5771.3038|5938.018|5850.554|5677.688|5520.1879|4778.7849|4010.4914|3599.4545|3852.9913|4160.3086|4198.7233|4362.9542|4297.3748|4283.4359|4419.2578|5667.0031|5388.868|5717.9965|6149.177|6090.9093|5468.5271|4767.637|4906.2311|4626.3314|4471.7728|4690.8623|4881.4392|5256.9344|4541.1465|4204.5661|4255.5544|4165.3445|3867.2596|4101.3308|4225.6136|4530.6713|4709.4133|4870.2726|4688.8781|5071.729|5387.98|4829.89|5096.736|4991.942|4109.174|4534.992|4823.973|5171.495|5125.4794|5624.9459|5641.6661|5939.622|5673.564|5107.05|4922.31|4987.17|4493.67|4821.495|5348.835|5514.566|5031.0388|5021.8375|4959.455|5818.763|5950.637|5903.611|6321.167|7032.364|6735.12|7618.24|7827.24|8260.47|8885.475|9012.6018|8462.214|8946.7394|8787.51|9808.8678|9773.7946|9143.025|9631.979|9714.005|10238.06|11092.788|10395.671|10664.775|9855.78|8838.555|9019.395|8829.26|9631.116|9421.808|9405.4|8706.84|9430.56|9929.32|9857.18|10373.863|10960.094|11512.83|11045.708|11310|9615|9975|10327.5|10792.07|11484.92|11195.86|11454.77|11842.2|12216.472|13069.265|13732.91|13624.5|14159.126|13727.854|14430.128|13498.164|13021.398|14203.175|12099.435|11812.295|11719.457|12921.264|14221.628|14122.014|11806.848|12162.516|9264.082|7413.904|7641.466|8212.092|7272.104|5971.98|6104.016|7253.28|7203.6|7387.416|8597.952|8934.12|9382.622|10022.61|10594.62|10573.644|10178.088|11335.168|12699.052|12932.016|11723.62|10980.832|13165.588|11658.744|13883.067|14950.089|16224.12|17251.6245|18374.792|18878.762|18916.128|18274.672|17629.804|17549.595|16355.745|14650.245|11864.1|14978.844|15008.922|14547.726|16410.341|17526.9938|16734.4338|16212.57|14355.09|13335.495|14800.384|15097.472|15958.352|15955.638|17624.864|25502.526|26829.145|29289.1042|28948.808|29053.071|31252.986|31134.711|32675.405|30007.348|32664.58|33480.72|34477.17|36164.612|34739.677|35559.1285|35809.704|34627.488|35128.023|36729.962|32323.128|33222.579|30075.402|32457.894|32192.118|31798.484|29519.811|33198.2828|31734.774|32103.783|33439.689|31551.575|28321.15|26675.55|23741.64|25875.148|26916.448|23875.952|23173.988|25975.1422|28652.48|28977.66|28226.54|27159.231|28832.527|30255.738|29681.207|28804.909|30042.567|30304.553|31829.766|32287.1041|33167.295|33833.772|34612.074|34618.784|34805.6|31918.848|34156.192|35256.812|34269.868|34811.806|36963.594|35354.9282|35008.8267|32810.619|33488.434|32683.802|36037.561|36024.562|37580.109|31061.778|33345.796|29084.376|32299.5|33840.2847|34175.421|35041.142|31516.719|35235.768|34519.8|33902.4|34374.21|36011.274|38239.5|39147.776|39053.898|37325.5556|31076|33400|33960|35000.748|37261.313|40850.21|40669.158|41370.694|48274.446|47827.734|46856.37|51828.639|55104.58|56957.605|57882.125|59064.548|62998.73|67108.296|59514.966|65673.336|69619.476|68886.052|63150.198|61129.296||
2022-02-19 18:32:51|usa_0143|APD|market_cap|0||||||||||||||||1299.7254|1160.8467|1175.09|1110.9834|1367.3643|1246.307|1259.6504|1280.9889|1310.3909|1367.3643|1406.5393|1378.0525|1378.2394|1491.325|1572.6105|1565.5758|1481.8934|1513.4645|1578.339|1787.3298|1743.3173|1937.0118|2188.4712|2177.6037|2174.1961|2187.8488|1911.3667|1836.2881|1795.3303|1740.9264|1886.5544|1932.8799|1918.204|2314.1299|2532.5717|2369.7639|2197.6581|2330.0471|2440.5955|2615.8615|2596.3784|2513.7823|1744.257|1731.4315|2072.0456|2097.4694|2440.6917|2275.2891|2452.7483|2306.9682|2567.297|2345.4228|2110.8904|2123.6072|2110.9289|1977.7978|2091.9016|2372.3779|2289.9256|2177.0946|2177.0946|2158.0431|2038.7178|2299.1035|2445.1891|2324.508|2240.7991|2310.8341|2444.508|2380.6142|2310.3987|2667.8082|2643.5432|2905.9662|2893.1645|2787.6285|2319.8113|2300.5964|2491.076|2761.4242|2830.9876|3050.7446|3322.2091|3503.1854|3230.7459|3671.0065|3489.7228|3470.317|3567.6048|3487.634|3565.5697|3370.7303|3860.2342|4134.565|4467.6704|4435.4927|4906.5185|4932.6865|4451.9559|4451.9559|4425.7679|4650.8272|4965.2492|4991.451|4926.8008|4623.8158|4636.9889|4653.5482|4613.9995|4508.5367|4140.4327|4245.9214|4588.7599|4089.4438|4406.046|4656.6893|5084.0469|5701.6007|5471.8131|5079.2752|4922.7709|4808.9496|4827.0164|5467.7708|5667.1165|4875.887|4980.184|4628.2857|4654.36|4581.9953|5056.7666|5362.4706|5182.3361|5465.2428|5782.9141|5808.8464|5562.4891|5406.8949|5330.3551|6249.6758|5940.0071|6010.3864|5996.3104|6151.1448|6432.6618|6700.1029|6488.9652|5897.7794|6165.2205|6559.3442|6756.4062|7736.2965|7670.4899|7920.1624|8225.3173|7510.0086|7938.7567|8602.625|9232.579|9750.8749|9018.3499|9170.3834|8403.3054|8379.9163|8948.8253|8710.8246|9132.4257|8972.9231|9412.7723|9419.5393|8558.6924|7488.8559|6539.3759|6323.8315|8024.3575|8082.2307|8479.7397|7128.2812|6810.2911|7260.7773|9963.6941|8691.7333|8638.735|7088.5325|7207.7789|6161.0556|5829.8161|6863.2834|7115.0317|6280.3074|5458.8373|6028.5701|6585.0537|7340.2812|6518.8056|7075.289|7698.0205|7631.7724|7910.0143|7300.5323|8691.7409|8007.0291|8587.8863|8132.5482|9063.1647|9856.031|9641.0824|8586.8391|8910.9219|8108.0983|8414.9365|9620.0581|9853.3371|9714.7056|10187.4519|10849.1112|10092.9292|10534.0353|10601.2516|9295.3916|9854.1655|8824.8452|9284.8884|9289.0897|8980.2937|8707.2087|8142.3659|8703.2564|9047.7734|9157.0104|8740.4298|9765.7495|9942.2391|9475.886|9541.0195|10072.5938|11100.5118|10486.9684|10136.0722|10531.4499|10491.9049|10500.3148|11030.9196|10874.3505|11006.7337|11427.9034|11175.7246|12031.0311|12182.4455|12395.602|13176.2449|13410.1814|12448.7925|12766.7421|12444.4239|12248.3241|11354.7048|11322.3876|11753.5993|12149.9035|12154.0102|12680.8115|13205.3593|13828.9914|14200.8238|13440.2135|13079.4356|13022.792|13503.5331|13519.8296|13993.16|13866.6583|14095.2957|14939.9992|14970.0151|14799.9242|15319.7527|15618.1375|16094.7519|17255.3064|17982.5186|19530.8413|19484.4846|19721.4446|19554.2087|17777.815|18106.9236|17917.8342|19170.1351|19849.8441|19682.7596|18646.4191|17988.3793|13254.9224|11249.9437|9253.2823|9739.5833|9749.4181|8964.4252|10902.6794|12783.7869|12566.5207|12544.7646|14488.9214|14572.4367|15152.2343|15064.3443|16256.8433|15898.7711|14898.4785|13450.9959|14517.9462|15073.5348|13557.9359|12734.572|14261.3057|14546.2176|16370.3448|16795.3176|17094.1827|18071.2477|17336.0788|18279.8768|17666.2035|18712.3061|18628.0693|18833.3134|17483.5728|16131.862|14840.008|16760.7143|16300.1468|16580.4122|17139.9285|17570.2278|17873.9684|16710.7154|15449.935|15780.2791|15742.0418|16162.8475|16186.3344|15256.4206|16005.1898|16127.6356|16782.1851|16572.9596|16722.6805|16748.7275|18183.6172|17636.6256|21056.4392|19796.6191|20806.3223|21292.4139|21278.3338|21874.512|20575.1137|23741.4189|23361.5579|23063.2584|23544.0701|25329.6464|25985.4365|26233.5734|25699.7353|26605.6632|28458.8345|28571.569|28844.9432|30930.9074|30036.7975|28478.172|29139.3469|27195.2744|28324.1873|27731.9056|25401.2352|27670.9801|27271.4264|25939.999|25262.1418|26410.5115|28776.5851|29144.1582|28494.9122|28436.5732|29914.0578|31155.305|30209.5877|29002.1858|31410.4579|31271.3004|30410.3784|30564.8673|29455.9476|30590.2922|31365.3915|31180.9856|30982.6444|31684.4672|32959.518|34854.3156|35675.9563|35903.5262|36862.8099|35203.25|34817.9169|35572.9456|35380.0551|34135.0349|35997.9663|36462.824|36629.4711|33884.9957|35318.8637|35151.9736|36105.173|39792.7808|41940.774|45301.0878|44816.796|49831.4167|50300.4587|49782.6242|48901.3385|47009.7335|52107.5273|51857.2407|52678.1647|48463.2054|44084.7867|49820.3807|53369.5141|53337.1618|63314.9619|64558.5973|65832.2726|61053.8742|61924.6949|60457.2746|59027.8258|56562.8012|62264.5652|63844.7493|66319.0431|63682.1969|64423.7686|59660.0003|56701.9344|66376.9746|69603.9225|67459.7361|62550.9129|53648.9593||
2022-02-19 18:32:53|usa_0144|AVGO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3500.2924|3756.8707|4484.2717|4178.1735|4449.5156|4915.3837|4783.6573|4865.5046|4980.0432|5164.2252|4926.1482|5373.7622|5776.5079|5963.6207|6764.4976|7076.4258|7827.7322|7766.7096|7917.3675|8401.5685|9613.0722|7868.4224|7722.977|7939.0043|8116.7559|7578.0985|7074.3577|8429.2588|8612.2114|9358.5543|8433.2683|7689.234|8749.2271|9154.9515|8788.2156|8428.2636|8336.4159|8476.4117|7996.461|8770.6369|8548.5732|8450.0589|7713.665|9135.7329|9528.3225|9234.9319|9647.3083|10743.7059|11301.6761|11084.9589|13105.0799|13781.8999|15899.2003|15971.6511|15861.7257|18090.9152|18924.0991|17595.0484|21772.0921|21043.7424|22286.9905|26447.8391|25556.1298|26843.7832|32814.937|32285.0844|31443.6007|37442.6336|34502.4933|33942.9278|32869.8664|32273.3495|33742.2865|36742.7029|38022.8498|37055.4697|54049.7166|60531.1534|56537.3648|65197.286|59628.3841|64576.2582|67983.0774|67168.552|67229.9172|65736.0107|71154.1645|82424.1463|87998.7281|87882.333|91533.5567|103217.5974|94170.9121|103257.6788|101741.9028|98731.0148|105980.1721|108026.6701|110499.2196|97321.9782|101476.2816|97344.1165|93955.4125|113756.5508|105934.4929|93394.1627|89292.1054|102605.0924|95043.1504|93085.8369|94987.792|108663.9488|107966.9147|120447.9296|124316.43|105768.1555|117563.0763|105939.8745|108707.6327|109024.9694|124987.92|121931.2958|124365.7847|124328.4|109642.764|101255.1426|106477.74|119875.3505|125932.2611|132669.56|145434.3974|147230.3832|143980.32|164543.9189|174113.8781|194567.04|196193.3382|197565.2339|182261.4|192129.1416|194168.1368|200557.48|204404.5384|199806.7843|221809.91|243760.8096|273867.5817|244718.6773||
2022-02-19 18:32:55|usa_0145|PPG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4573.449|4978.179|5234.508|5105.43|5292.54|4878.225|4917.5586|4148.7759|4692.2258|4480.19|5580.355|5540.59|5173.6425|5107.3138|5691.0068|5936.3276|6055.851|5989.4491|5799.0992|5268.2893|4870.1818|5719.9088|6224.2163|6370.2|6166.7138|6710.4455|6882.8482|6896.11|7002.204|6312.593|6101.2675|6300.2219|6817.5032|6925.3088|7203.9131|7270.2475|7308.2574|7838.8024|7706.1661|7062.3|7473.825|7195.05|7028.9925|7612.5315|7745.154|8226.757|8520.5697|7986.3648|7969.35|8062.3258|8341.253|8131.2232|8078.078|8901.8294|8217.7005|8510.24|7712.405|8078.421|7690.0354|7457.004|7964.0115|8195.973|8402.161|9026.469|9102.5348|8848.9823|8895.4965|8454.3975|9018.024|9066.2312|8871.7812|9309.2937|9453.1|9689.4275|9476.7328|8836.5271|9512.673|9232.8885|9832.9481|10864.3763|11001.9|10122.6288|9779.1006|10191.3344|9599.4308|10365.5825|10343.0486|10645.1656|11519.1898|11687.2713|11317.4919|10006.4557|10275.3862|10271.5478|10516.3734|11562.4466|12508.3638|13398.6388|13354.125|12474.9784|11028.2816|9269.9884|9670.6122|10427.3459|10627.6578|10649.7891|9358.2422|9018.9375|8898.5391|12017.9531|11021.9297|10496.5547|10693.5703|11098.5469|10496.5547|10277.6484|9960.2344|10086.9187|9760.4812|8019.4812|9412.2812|9662.55|8422.0875|7812.7375|7138.1|6920.475|6707.9298|7709.9004|7456.771|7654.1033|8469.9802|8602.8756|8401.0092|9272.3994|9284.1749|8927.5442|9332.9593|7586.8145|7660.8322|8596.1468|8747.5466|9066.6474|7823.2311|8842.2588|9188.1382|9637.081|9500.3729|10513.999|9546.5724|9316.2488|8041.3756|8100.6778|8141.3421|8827.9386|8263.6961|7565.5942|7852.9444|8177.1096|8348.5268|8525.0356|9253.1344|9410.974|9341.3888|9843.76|10604.1056|10930.7593|9768.458|10031.6851|10174.4864|9850.2069|10443.261|10408.0364|10134.7147|10227.6752|10407.8305|11375.522|11310.3229|11305.6783|11893.9245|12461.5304|11999.1388|11563.1186|11212.9292|10691.5018|11194.3914|10552.1878|9505.6336|10045.9002|10239.5807|9586.0834|9941.4296|10286.8592|10371.8539|11314.298|10684.8977|10876.7013|10240.7818|10959.2883|11281.3774|11111.2483|10871.7461|10589.8361|11257.6489|11200.2203|11577.6083|12407.8619|12432.4742|12704.8499|12890.2623|12307.7721|12821.3479|11753.1758|11531.6654|10918.9513|11005.7657|9665.8764|10348.9251|10168.7444|10029.5138|9115.5062|9551.2159|10694.5444|8234.2587|7513.5358|7287.4909|7375.9433|6076.6358|4894.1553|7259.535|7187.1535|7488.1948|6863.5625|9406.4778|8918.3436|10125.9886|10181.0937|9825.4151|10046.0863|9941.4926|10405.3219|11531.4544|11049.1059|10333.8996|10001.4719|11563.789|11781.7867|12307.9534|12757.8865|13114.8987|13380.6536|13812.2728|14124.8765|14828.3456|14515.2043|13550.4762|14411.3584|12872.4036|11765.0493|11768.5273|13802.2696|13193.8456|12928.7747|13759.7415|14390.2206|14024.0638|16220.0351|15074.8406|16013.9279|16563.6051|17691.9701|17744.169|18891.2296|18449.5806|21276.6109|19871.3279|20221.9909|19208.771|22130.1703|21395.5425|21377.5778|23203.9395|23496.9005|23075.8402|25961.7404|25983.0438|26195.8508|25933.4801|27029.2125|26263.8981|27137.7022|28087.5495|28967.309|27783.3102|27762.6351|25529.8364|28282.7715|30700.853|31194.3396|32212.6059|31086.3428|31195.0055|31133.8388|31076.7499|31160.0331|29202.7174|25491.127|26210.6639|27392.7557|28270.5733|26143.173|24819.8714|26563.4529|30049.2004|28929.0735|28673.6526|27333.8781|27610.8117|26937.1175|24366.757|25010.9052|25401.6181|24510.7015|26113.0884|26109.9404|27172.2432|27630.8357|27766.62|28387.1843|27240.7196|26945.7678|28605.6359|29549.7415|29567.5548|29686.3023|29066.1114|28682.0949|27245.9956|26690.0057|25304.2528|24881.8809|26457.4187|27335.9444|23120.097|26068.2812|24763.3079|23564.9125|24951.0372|26622.8277|27288.536|26495.3744|26908.4794|27873.1105|26977.5604|28208.6464|28179.3195|30484.8357|31340.8325|30565.404|28326.0714|22220.41|22101.3041|21332.1938|26286.5852|25584.6697|25436.0039|29261.1976|31549.8217|33734.7124|34221.2935|34163.3005|33275.9441|33354.9447|35817.3676|42436.9539|43228.8385|40507.2774|40298.4035|36322.6805|35785.8117|38717.7128|38076.7304|38924.655|35376.2501||
2022-02-19 18:32:58|usa_0146|ITW|market_cap|0||||||||||||||||413.8776|396.1571|400.3204|366.9601|467.0401|467.0401|480.1703|446.7677|472.285|591.3928|601.8244|570.5027|543.3271|560.0442|534.9549|548.4386|510.7665|487.7511|485.6343|527.5127|588.0936|564.9999|701.5185|669.3984|667.3038|755.4304|703.4758|665.6838|762.2871|707.696|808.492|837.8704|886.271|1072.0701|1144.6732|1187.3985|1277.0861|1247.1812|1341.1605|1482.1025|1426.5842|1605.9596|1768.263|1524.827|1710.159|1723.1355|1885.072|1787.4935|1934.859|1870.771|2245.9679|2019.42|1773.4857|1818.8036|1799.3757|1721.7057|1799.3757|1928.952|1810.0651|1754.0579|1818.8036|1915.86|1946.7893|2131.5683|2382.3609|2276.7729|2171.6707|2205.2164|2406.2755|2233.8794|2575.968|2710.133|2672.7279|2897.0813|2844.2873|2806.8633|2543.076|2421.3546|2287.3583|2506.5043|2644.339|2945.7638|3021.1309|3021.1309|3048.3375|3487.7375|3453.4204|3141.2742|3541.721|3779.9119|3627.5865|3419.9224|3552.0448|3579.9038|3558.9984|3623.5394|3574.656|3546.729|3401.5844|3394.6109|3443.5153|3739.5274|3522.834|3599.7324|3659.1119|3764.2694|4079.6969|4001.915|4030.0975|4121.7244|4214.1655|4073.2242|4538.3082|4357.965|4216.9312|4273.3447|4418.427|4814.9525|4871.599|4586.8275|4685.9478|4615.1412|4417.998|4545.4625|4899.4465|4864.95|5121|4608.9|4978.75|4586.8095|5113.9792|5579.3909|5722.0834|5679.1615|6453.26|6922.588|7186.585|6908.0388|6833.0019|7450.1657|6935.745|7265.0173|7797.6779|7649.7166|8234.4935|8203.882|8280.5332|7968.7832|8541.165|8933.0936|8700.7435|10620.4805|9906.2215|10123.2565|10464.3115|10217.692|11385.9979|12398.297|12454.9367|12938.04|12065.112|12394.8704|12270.1434|13673.3221|15007.0798|13883.8888|14960.2801|15820.9707|17617.0335|16492.542|16669.6076|14013.7189|12107.7281|13628.488|16035.354|15894.693|14507.424|15085.845|17196.3|15497.6456|19285.959|19223.3423|20549.446|18622.9354|19531.3713|18692.8188|18363.775|16232.825|20324.7593|17598.4965|15549.0989|16659.8999|19317.1916|17507.9717|17204.6206|17280.0795|16921.6499|16865.0558|16786.7175|17013.3099|17995.2101|19846.6081|18346.7499|17222.6138|19264.7123|20808.8072|19240.3958|19184.4356|19035.2233|16477.2985|17427.593|18692.0076|20666.0955|21780.1781|22448.2868|22131.525|22073.1915|21745.6143|20909.8333|20218.8807|20994.0552|17874.3011|18815.0537|20834.4545|19900.7117|18661.136|18312.9409|17884.6867|19677.7688|19084.1756|20252.9083|21442.6127|22255.3693|20416.1869|22662.3988|24064.3555|25897.6887|24104.5106|24609.3248|24541.6747|26703.7458|27837.9645|29696.5421|27360.6838|27593.4249|28161.676|27286.2778|27862.8734|26852.3664|25420.5834|26230.1376|25999.3374|24341.1646|24518.3074|22786.3645|24493.626|24101.8424|23093.8079|23775.43|24759.9954|24681.4546|23678.6499|24114.0741|27320.1181|29132.7601|28168.287|26974.6135|25969.4542|24930.2217|25498.1083|27170.4721|26756.651|26184.1041|28494.3797|28857.6146|28835.2616|28565.2622|29350.2362|30168.6134|30389.5102|32111.8585|32923.3495|31146.8633|30189.5025|28382.9835|26728.9882|25855.5964|25213.771|27336.2656|28073.388|24675.1927|24332.4095|25765.8663|22721.182|17067.7226|17440.8713|17916.2526|16694.5738|13876.787|15399.2402|16377.6468|16122.9944|18644.5528|20280.9|20916.0848|21393.8618|23001.7826|24364.2575|24107.1142|21896.835|22869.6167|23797.7133|25677.009|23330.4018|20784.9341|21902.7285|20774.8639|23318.6709|22654.1235|23621.1888|26579.5456|26660.4537|26964.4895|26862.6538|29207.8855|28662.8316|27760.0051|24472.4421|22870.4308|20100.8413|23497.6902|21956.3036|22569.959|25654.5246|26941.3629|27504.6737|27390.6758|26803.5282|25247.3483|25475.5538|27796.2014|27880.5886|28423.3394|28534.5672|27671.6939|28363.7113|27763.3017|27512.3746|29079.9222|31588.8312|31156.416|32265.3112|32010.0193|33851.5166|34969.9881|35320.6201|36174.2092|33509.3234|35051.5935|33555.6519|35164.7389|35709.3529|34718.6783|32660.7758|34976.4117|33002.6145|35594.5043|37111.3266|36264.0013|35647.475|37512.1304|35717.5329|34408.5519|34500.4747|33603.2726|32753.947|30945.4694|29919.0101|33419.4361|34160.9594|33708.6521|32759.3687|34285.0303|36813.9038|37561.3942|38104.0435|36972.6648|40962.4186|42187.0317|42064.4032|39863.6038|43938.7683|42984.0356|44081.249|45748.1579|45761.894|47703.3286|48784.5902|49299.4016|48425.2621|47323.984|50920.3452|53623.5955|57984.8808|57162.6432|59316.2417|55139.1378|53141.6099|48111.0645|48680.1856|46932.1706|48066.1455|46573.8246|47325.0154|42327.9174|46136.9986|41566.989|45052.5644|47273.8583|46922.6123|50700.3788|45491.235|49130.1428|49890.0428|48476.4431|50296.8406|54182.6403|56030.7254|57445.674|55794.8577|53499.0355|44900.2701|51338.9662|54485.65|55281.1355|58487.0304|62458.0402|61154.8872|61999.9964|66814.2701|64568.796|61506.307|64022.7838|69974.3357|72798.327|73208.9746|70414.2014|71393.7512|73343.4019|64857.169|71523.9951|72867.4045|77550.5045|73199.8604|67532.7543||
2022-02-19 18:33:00|usa_0147|VLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1456.8334|1677.8659|1678.4978|1569.6454|1614.3344|1605.5909|1735.3154|1786.354|1738.0814|1751.0106|1693.1363|1643.5828|1187.7453|937.3558|920.7803|1217.0865|1006.8046|1194.2024|947.3953|857.7767|1214.0619|1098.7421|1031.4722|1119.9143|1097.4519|1139.168|961.2091|951.5649|1022.2894|969.744|1161.6434|1438.5281|1507.0012|1556.4278|1476.5291|1703.1561|1502.8364|1724.0483|1839.9665|1889.6877|1750.7402|2007.3049|2146.8499|2035.3543|2254.1908|2685.1265|2480.9449|2124.2785|1967.3586|2167.4198|1974.6948|2182.1431|2139.0627|3943.6957|4300.8553|4162.5417|4716.8732|4118.0738|3511.923|3448.4539|3084.7527|3014.2056|2605.9675|3205.7676|3474.3748|3626.3791|3634.2069|3914.542|4379.4618|3928.9027|3884.0307|3829.7232|3713.9434|4105.7097|4153.7664|4667.2652|4958.3512|5206.5486|5885.377|6988.6141|7121.6943|7513.5444|7599.8422|8834.3359|8782.5994|8465.3982|9733.3005|9565.6386|9898.4785|10049.6719|13290.6738|15953.3602|17361.3249|15921.2825|16652.8642|19980.8914|20245.0207|26523.8418|25316.8395|29276.1226|29448.418|30654.1256|28255.1525|32190.9953|34917.5093|36492.2561|34204.464|36925.7981|37609.3211|29336.278|27744.3915|28775.9362|31078.6736|27599.2977|30848.6072|33806.0128|33784.9286|37169.4386|37234.6213|37876.0035|32671.0884|34760.1361|36824.9311|35105.5968|33441.562|31438.0322|29381.8205|23979.9995|23021.8076|21508.9919|22363.3661|17641.6523|14807.5497|15787.0746|10468.0954|9006.4027|8855.5891|11758.7516|11086.3582|8110.8193|9695.2584|9965.7916|8560.2989|8150.1829|9626.9617|9369.9689|9863.2568|8906.7455|8350.074|9464.1823|9935.3877|9390.9477|10153.615|10107.225|8707.6042|8714.3959|9143.7786|9009.311|9294.8805|9897.992|10983.9783|12038.5124|13542.2821|14037.868|14139.5081|14833.123|13317.5194|13287.7919|12311.1798|11543.0376|11082.1491|13460.2858|11435.8753|10644.0051|12481.3771|14372.1245|11919.1463|11391.7611|10604.033|12595.1644|14464.0284|16509.4465|15872.6|15197.258|16284.2209|17890.5904|23351.6588|21974.5401|21507.941|20865.6879|21062.0195|18262.9919|19918.3228|19555.0872|18399.0182|21711.987|24291.0947|26708.851|26098.3298|28787.4106|27700.511|30315.1908|29690.8505|27026.0373|27865.903|26329.5298|23766.4137|26187.3488|26891.0296|25889.7966|30172.4544|30086.0998|30481.2344|30054.4385|29367.7996|32651.9988|32143.249|30189.5996|31154.99|33941.1747|34085.6257|33084.3756|30707.2355|28971.4864|28610.1988|26308.9456|26139.8167|23041.3161|24151.1961|25535.2188|24552.6491|26317.9315|29296.4659|31794.7427|30499.9672|30262.4052|29347.288|29799.0282|27858.0439|29645.1546|30253.984|31358.144|34126.3731|35737.2729|37181.2916|40478.3537|40125.1207|39929.2603|43226.3676|49490.1068|53636.5519|46796.6334|49061.0164|49257.6195|49335.4071|38675.6924|34496.2567|32969.2437|34803.9924|34862.3666|35965.045|36045.4932|30041.388|34930.7156|31971.2223|32895.3419|34269.7368|41574.4793|39258.3981|39394.3454|34535.7711|23859.0747|18795.0069|25954.0929|27144.5728|21704.7082|21835.4034|19870.0132|17261.2808|16099.5176|22183.7325|24304.2054|26378.9048|31302.7949|30321.8539|31948.6972|33591.9132|28809.8978|27350.2855|26786.1092|30375.4374|31014.2686|27878.4996|34280.8651|36177.8622||
2022-02-19 18:33:02|usa_0148|ADM|market_cap|0||||||||||||||||2020.1018|1702.6937|1882.5875|1650.0812|1973.5385|1883.0388|1785.1168|1946.5092|2047.3719|2256.2608|2102.7594|2256.2608|2181.6368|2402.7149|2594.9044|2355.886|2242.797|2217.3095|2419.7062|2631.1863|2689.8736|2858.0773|2893.4877|3079.1632|2742.9744|2937.5518|2989.132|3007.9729|3414.8145|2915.0774|3262.5669|3485.6213|3030.7746|3012.9165|3138.4017|3246.1273|3246.1273|3470.2516|4044.1664|4232.3272|4268.2738|4399.8387|3196.5644|3093.628|3332.3777|3096.9968|3259.3409|3232.5505|3633.5341|3491.451|3274.286|3316.1028|3139.4232|3333.1261|3636.0858|3417.1851|3568.8795|3990.5362|3856.9132|4037.5902|4547.4803|4840.1227|4860.3758|5607.4315|5529.5421|5663.9165|5371.8211|5757.9766|6214.4027|5426.8298|5698.2547|6173.1077|6373.5546|7187.2236|6949.8434|6813.6559|6549.147|6691.55|6387.2498|6638.3562|6523.6687|5842.5288|6380.407|6308.5749|6470.3362|6364.2228|6682.4206|7072.3924|7648.6425|7634.2258|8155.5498|8155.5498|9878.475|8872.0043|8760.1581|7897.3365|7261.0117|7710.1208|7014.9375|8091.3455|7638.3778|7749.9171|8217.3475|8489.9759|8265.1482|8187.2367|8265.1482|8035.0064|7801.1304|7450.0348|7351.8629|7312.98|7515.2865|7120.6959|7319.7119|7081.0588|7097.0171|8266.9488|7993.9709|7491.5266|7179.4115|7530.5292|7299.5261|7690.0371|8424.755|8512.7459|9375.8026|9048.8049|10133.4946|9890.9336|9276.8555|9092.953|8969.8053|9092.6798|8992.5686|7966.5708|8823.5567|8160.1316|8087.5181|8719.3559|9098.458|9543.9436|9669.5212|9229.9978|9441.8677|9754.5119|9566.925|8660.3549|9406.4387|9974.697|11334.8828|11399.6537|11382.9488|10283.4595|9572.0249|9080.8033|9334.8117|10160.3393|11906.6482|11430.3821|11487.1196|12710.3096|11814.2828|11349.676|11802.7657|11462.6284|12210.9306|11920.2441|11682.518|10290.1249|10527.8503|9305.2616|8514.2987|9507.6337|9472.1573|10430.016|9755.9674|8585.2514|8585.2514|8301.4413|8514.2987|8514.2987|8762.6324|7946.6785|7547.3553|7417.3547|7493.4296|7569.5053|7402.8093|7134.215|6109.6204|6249.9265|5983.9809|7188.3042|5906.5929|5643.2413|5301.6142|5188.8141|6965.4564|8073.5974|9498.3498|9461.6816|9537.7294|8333.6312|7527.8345|8532.8101|8216.7797|8443.5172|8892.1776|7947.7233|9211.9438|10177.4455|9393.0938|9124.7197|9065.8084|9118.174|8645.9026|9481.2389|8333.1646|7574.697|7891.9255|8107.3057|8808.6424|8621.0869|8012.6072|7779.7993|7037.3288|6959.8656|7140.3043|7713.8486|8299.2838|8472.7482|8943.4564|8477.765|9279.6313|9240.8314|9862.4535|10147.5688|11145.4779|10931.6419|11497.6441|10809.1225|10807.6885|10005.9012|10395.4415|11113.6307|12677.9168|13875.6671|14634.3337|15874.0795|15808.4842|16136.475|11810.2191|13031.2908|13905.5306|14920.1531|14643.3583|16107.3941|15917.9625|15395.4196|16107.3843|20595.0528|20738.8913|22021.8387|23782.2769|27204.971|27066.6768|28851.5524|26995.873|24838.5637|25303.9787|23069.3416|21005.5886|20887.3344|22421.248|23955.1616|25106.1219|22731.7445|21466.7073|21624.4594|21688.8179|21289.7951|23002.6292|23369.0769|29881.2615|28304.4989|29025.3047|26503.8583|28371.2342|25563.7312|21735|18445.3785|16403.0506|14054.7019|13297.7622|17563.5663|18493.7041|17563.5663|17112.7741|17831.6903|15806.0277|17667.8262|17186.34|19338.2358|18510.0046|18759.24|19337.04|19790.8774|20132.33|19270.71|18866.4747|18582.7|17966.8114|16249.8684|16498.98|17483.04|19697.5909|20396.88|21287.9281|18521.5197|19160.96|20820.6661|23694.8995|22974.38|23614.325|20673.6973|20381.4|20530.7432|19246.727|16573.08|19331.3817|20119.5998|19104.268|18942.5499|20642.9465|20947.2976|20302.3504|20993.8025|19439.6816|17183.2523|17617.9379|17901.452|17675.9195|17583.7202|18050.01|18789.644|20982.757|22221.0407|22367.4714|21240.5305|22347.7005|24040.4988|23209.925|24240.72|26910.9771|26483.2965|28600.6|25992.491|26729.8667|28420.45|28619.8375|29411.7425|28583.28|29952.1605|32185.6621|33010.6|30258.0172|33914.7308|33124|29576.8448|30369.7047|29625|30323.8518|32786.7342|29914.4053|28875.9111|27396.1881|24911.45|27247.1438|21775.039|21824.6|20994.3049|20762.6846|21313.97|23468.0291|25130.8864|25004.87|26225.8851|25457.9576|24374.26|25070.1649|24874.529|26266.9963|25360.98|26823.637|26196.76|26002.3373|23632.2882|23296.94|23728.2493|23243.5454|23912.9505|22856.5598|22302.902|22414.752|23923.15|23203.0077|24238.3047|25375.779|24447.5332|25627.4119|27012.9269|28210.765|28137.9991|26460|25800.8553|22902.23|25099.1|23803.774|24156.7076|24983.3679|21465.5305|22854.7402|22880.496|21192.8645|22863.1063|23403.0921|23898.5429|25816.95|24931.32|21004.4644|19524.9|20631.1289|21836.5556|22184.4|23798.3567|24870.7552|25848.44|25727.4274|27691.4805|28027.96|27805.56|31595.0698|31863|35270.8636|37170.4507|33875.4|33405.3674|33561.99|33545.59|35938.5091|34802.8433|37820.0926|41966.37|43242.1476||
2022-02-19 18:33:05|usa_0149|SYK|market_cap|0||||||||||||||||133.5223|108.4916|95.9939|98.7711|111.2688|115.4706|111.2688|114.0813|123.0071|140.4673|150.2704|135.6008|139.0716|154.456|171.2369|175.4225|162.8287|149.1688|165.9464|173.6543|179.4382|196.2697|203.9858|257.9609|252.3618|267.7578|310.5357|285.9892|265.6763|256.0423|241.2361|227.8383|241.2681|284.3206|292.7724|290.6411|306.894|325.9287|393.265|451.6114|410.7835|389.5372|256.7666|229.8004|273.4673|315.8829|323.9307|338.8734|319.8786|315.5051|359.0083|327.5623|331.9804|335.6102|339.2792|308.5823|315.8829|356.0143|363.328|390.7048|441.2006|444.8345|418.8917|477.9081|448.381|442.4907|484.7004|508.3434|585.1737|514.5275|484.9669|555.9349|568.728|633.9042|663.516|622.1009|598.4029|580.62|588.4284|707.3009|741.6535|889.969|913.701|967.0885|1042.7908|1215.585|1191.75|1265.1686|1437.4083|1331.4|1592.925|1771.2565|2379.85|2129.9848|1987.1938|1763.79|1704.2216|1620.78|1585.1796|1835.449|1620.916|1454.972|1526.528|1681.5851|1889.8839|1738.908|1267.9731|1293.3283|1269.1543|1365.8503|1251.5575|1263.6691|1342.2591|1342.4256|1318.2381|1269.8631|1367.1781|1693.825|1572.8375|1332.3475|1308.123|1296.0301|1280.8775|1510.4881|1715.8925|1680.2166|1656.3119|1776.996|1776.996|1947.1425|2104.959|2215.2203|2185.0075|1858.0892|1859.8928|2120.4407|2023.5107|2260.0199|2189.2044|2595.5325|2547.0215|2713.1975|2635.5306|2389.5426|2349.7674|2513.7499|2210.2658|2376.1978|2362.6637|2914.643|2878.268|2805.518|2891.6084|2806.823|2806.823|2389.9617|3158.5617|3350.7117|3348.4099|3744.351|3834.5995|4196.4072|3572.0562|3782.2223|3578.3899|3548.4195|3934.9512|4509.8462|4329.36|3920.6684|3695.8007|4183.2484|3093.7981|3278.212|4043.5299|4073.6605|5315.7338|4477.0425|4561.515|4882.35|5922.95|5759.6|5826.1125|5910.9|5583.8625|4954.0125|5983.575|5517.2438|6767.55|6123.6|5687.7736|6793.65|7012.8|7368.0719|8535.625|8380.4146|8746.3716|8380.4146|9217.1434|10427.3519|9894.8602|8854.68|11002.0815|10237.912|11628.1445|11267.2778|10757.3575|11773.5822|10762.6794|10383.8362|11057.3436|10795.8524|11481.379|11554.158|12125.0448|11894.3732|10559.7891|10765.4195|10559.7891|10006.4148|11143.0581|11393.28|12491.1782|12243.7301|13296.472|11933.544|12930.7281|13627.025|13303.5992|13369.1146|13790.756|15238.5563|15095.172|15009.283|16180.2892|16158.3458|16976.497|17721.378|17736.2752|17714.2643|19795.2351|20349.4937|21996.4628|19116.5984|18176.7065|19329.2658|17323.1711|17684.9918|19420.625|19778.85|20008.1729|17983.5535|19571.879|19612.1918|19190.8024|21825.7044|22011.3178|19964.777|16632.8079|17535.9284|17993.5635|20219.48|18758.0311|18008.1412|17768.52|17829.4406|17117.715|18502.5137|19527.0432|20161.2757|21290.7624|21115.6806|22438.9734|25299.4426|25332.1186|27088.4571|26565.5838|27535.1008|25808.7878|25591.7426|27383.1236|28186.5805|29144.3711|29813.4602|30709.92|27536.959|26772.1577|26787.59|26696.994|26581.2704|25919.136|26466.3073|27703.2433|25152.6656|21583.6517|15713.3506|16129.1973|17053.7495|13351.2257|13518.9826|15373.6726|15266.4422|15796.65|15456.639|16482.3111|18067.511|18294.2|20046.0254|20042.223|20658.968|21136.5293|22699.1111|22786.3848|21036.9427|19868.814|18483.633|17143.8472|19869.85|19647.53|19891.7458|21002.07|22520.1313|24750.2346|23590.6675|22892.2596|24211.4746|22790.9762|21101.749|18965.9444|18035.3785|18333.8634|18685.9226|19022.6748|21119.9608|20437.9343|21152.499|20787.5138|19599.0028|20989.4083|19794.5117|20262.4581|21175.5242|19998.5516|20591.6645|20831.6|23839.0893|24307.1193|24603.6415|24792.9649|25099.191|24452.7138|26643.1948|25293.2629|25577.3335|27950.02|28161.9345|28402.92|29322.7818|30346.76|30884.78|29474.5507|32029.6436|31922.1186|30199.5659|31539.7497|30549.3804|33114.3934|35149.7577|35656.74|34416.9|35886.5625|34908.2395|34904.4554|36376.4668|35987.6672|38510.6071|37147.4664|35336.639|35907.4328|36222.8714|34666.62|36982.95|37253.4621|40124.4322|40767.6797|41571.7391|44852.6206|43523.8482|43291.7809|43589.9224|43193.0036|42560.1802|44863.0582|46061.6564|47937.2342|49206.1622|50970.333|53433.4444|51912.5048|55024.7114|52881.3287|53124.4699|57958.1771|58381.0656|57946.95|61583.6684|60751.9629|60041.3279|63314.1007|65033.1708|63104.8226|61053.9491|63365.2104|66450.632|60700.6638|65654.9037|58687.2|66174.053|70251.0037|73695.7391|70616.466|68496.9627|76847.8804|78479.4532|82549.7004|80975.5388|80964.3078|76692.7826|78622.53|78922.9736|71390.2683|62496.7665|69981.8138|73472.8338|67680.4091|72604.6011|74430.0453|78303.5082|75913.4793|87709.5494|92159.544|83121.861|91300.1964|91768.2535|98945.301|96172.4364|97943.222|102170.4715|104493.3847|105620.9027|100372.2468|89266.3012|100951.05|93649.9628|93683.9419||
2022-02-19 18:33:07|usa_0150|MMC|market_cap|0||||||||||||||||1746.3788|1321.0755|1574.4326|1597.0862|1764.4793|1737.3049|1855.052|1927.422|2141.5142|2250.4047|2395.5923|2241.3271|2403.4463|2467.1922|2631.0709|2612.8559|2571.888|2453.5537|2818.3704|2964.3056|2989.9793|3411.8618|3576.9663|3939.4112|4021.8605|4516.595|4346.1977|4778.9758|5506.4264|4790.999|4966.7157|4504.2651|4485.8576|4735.0785|5095.0317|4739.5673|4517.8121|4434.6622|4629.8075|4527.3297|5039.6802|4794.9015|4048.6147|3432.9206|3654.0719|3663.2841|3875.4993|3726.004|3763.4664|4025.5828|4017.9348|3917.7067|3899.5214|4068.2765|4257.678|4104.3294|4059.2341|4145.8032|4163.6805|4468.5012|4369.7921|4414.6855|4660.4275|4956.7556|4956.7556|5235.1238|5938.6678|6091.4235|5606.2526|5492.5901|5610.2306|5166.8223|4939.6978|5810.3514|5627.0459|5500.7945|5161.0199|4545.7536|4862.5169|5578.1241|5731.7806|5272.4964|5492.9714|6310.4923|5775.4077|5766.1746|5766.1746|5705.9884|5587.2821|5657.7125|5493.4573|5247.0669|5843.1418|5439.2244|5376.4021|5440.0257|5592.864|5583.8936|5567.8637|5594.7979|6052.7828|6551.228|6769.0188|6696.4072|6692.1634|6673.8466|6939.3502|6957.5035|6563.3656|6590.8586|6403.3166|6430.784|6614.012|6459.4991|6033.8033|5931.9993|6004.0013|6077.8742|6124.0512|6116.3559|6226.8924|6411.1201|6122.2645|6259.9684|6250.7602|5762.6813|5532.1527|5320.1607|5845.9362|5834.9252|5988.3372|5988.4209|5714.7676|5805.9129|5890.1372|5735.8504|5980.895|6380.2254|5982.5542|6338.768|6484.9065|6619.1309|7081.5839|6771.7083|6864.1025|6836.7192|7046.6585|6512.1724|6812.3142|6961.1456|7462.8506|8125.8163|7517.4358|7788.497|8505.9921|9376.499|9976.7621|10908.2026|12005.0433|13024.7344|11479.4281|12995.0954|12041.1324|12624.1088|12665.5902|12548.8066|14785.2252|14936.3229|15588.5174|14979.0895|15464.6266|15624.5504|12410.083|12729.9305|14201.229|14888.9011|15013.1781|16153.2162|18225.9124|19199.2057|19813.8391|18827.1908|19912.672|20044.544|19203.86|18254.291|21069.0494|20952.4618|25551.0504|25100.444|20725.7217|29664.5094|26570.1634|29670.2966|28268.6151|33102.565|32220.7344|36019.3894|35967.4553|31669.2412|32185.0269|29852.3525|29547.8681|26242.3729|26571.9444|28902.9134|27828.3532|27600.7532|25538.9439|26583.5939|26571.8118|29378.674|29476.4093|27940.1795|28971.6226|30945.1514|27678.7869|27633.5501|26452.0263|25661.4239|26063.2207|22342.9414|25086.152|25349.3122|24870.2128|22943.4575|21798.4764|22839.5255|25528.4442|26840.2036|27280.4194|26429.4628|26631.865|25330.4911|22667.8241|23563.9323|25225.3918|24719.7252|25172.6746|24239.902|23560.1206|23087.9475|23562.6703|22999.3855|23266.7|24074.336|14551.926|15064.8401|17332.0457|17121.3218|17269.3164|16129.7396|14862.4786|15474.9281|14784.5731|15462.4217|15014.4581|16532.9836|15877.9963|16825.7737|17299.6625|16580.2947|16907.8071|16111.8197|16830.7054|15400.3351|14780.1557|14877.1039|14398.2626|15493.5432|16225.0317|17316.2532|16897.4005|16281.46|16262.6552|16190.7944|17640.1043|18234.4025|17151.3356|14904.9164|14418.0044|13795.8392|13466.6913|13066.1755|13774.7762|14336.7996|13270.4915|12444.574|14114.4894|13930.3207|13587.4484|14489.4109|16376.881|16316.7|15052.2214|13109.0043|12474.78|9935.62|9233.6613|10428.424|11020.2948|9886.3906|10522.3596|10696.5065|12330.8405|12996.0057|12328.6007|11895.4204|11695.213|11419.7822|12357.41|13206.7267|13108.7698|11804.3877|12211.2286|12736.501|12867.4928|13100.0037|13567.0851|13629.7436|14777.5297|15069.4049|16562.0448|16339.0905|16596.7012|16821.9337|16881.0947|15960.9966|16098.1946|14272.2658|16472.5955|16241.269|17010.564|17032.6457|16954.6135|17890.5027|18272.7783|17469.7594|17606.3272|18072.7359|18595.1637|18464.5567|18525.4794|19173.2996|18803.6573|19354.6203|20366.5695|20900.4308|20954.3961|22062.4817|22007.3531|23012.2544|22660.5028|23835.0718|25133.9271|26039.407|26441.2846|24992.3722|26409.7015|27079.6519|27100.8401|27628.4574|28275.5053|27634.9741|28903.2327|28383.7465|29408.6895|30609.4857|30917.7281|29043.4353|30651.1658|30199.5515|30151.2763|31262.6214|30128.4238|30707.7712|28476.5024|27274.5164|29076.6707|28847.1455|28939.2441|27832.8203|29736.0061|31703.2677|32915.8703|34437.8709|35534.0398|34074.109|35048.3954|34736.1987|32683.4973|35735.8132|34848.9917|34995.6914|37842.4645|38055.1307|38114.6808|39878.2496|39978.1998|39961.5665|40017.9442|42954.7119|41303.1758|42834.2462|41537.94|42487.5845|42142.7286|41981.0669|41351.7552|40778.4119|41590.2255|42095.0911|42736.4151|41771.9042|42689.2615|44678.9085|40181.0167|44433.4027|46985.2392|47660.0718|47827.5465|48492.0293|50597.0703|50023.5466|50575.4258|50525.0099|52293.7189|54539.4924|56109.2512|56335.884|52687.5644|43744.1863|49260.5428|53608.1033|54369.8703|59061.3164|58205.2819|58154.632|52473.9395|58144.3304|59404.0707|55804.2856|58553.2601|61968.1616|69007.7788|70355.3884|71319.8784|74585.465|79641.5915|76542.671|84216.5527|82812.9435|87796.2611|77363.271|76515.8967||
2022-02-19 18:33:09|usa_0151|ALL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13050|13162.5|13725|14287.5|14850|13668.75|13331.25|12881.25|12375|10687.5|10631.25|10856.25|11643.75|10910.8995|11585.8005|11867.0093|10565.6|11296.6496|10565.6|11234.05|11795.7525|11852.3721|12968.2116|13809.825|13529.1375|14919.275|13461|15199.7125|15109.875|17068.5625|17908|17172.8125|19913.75|19634.0625|18928.9125|17477.1375|19375.6125|19490.625|20493|20882.8125|22189.7|25595.05|25320.425|27017.25|28054.4353|28826.0701|26165.375|28295.75|32938.875|33580.75|32984|32685.625|35018.125|34937.5|38619.375|35965.625|38467.7293|39445.2746|39016.8354|40013.9031|39331.6989|42848|33228|31772|35808.375|34421.25|33034.125|31544.125|29891.9686|30298.662|28470.75|32277|31414.25|29485.75|28927.5|26237.75|18118.5|22069.875|21106.125|18691.25|18093.167|15522.288|17460.75|17219.5109|21128.8053|17845.375|19824.0939|22669.2185|24760.3125|27972.3398|30988.9646|29666|29970.6575|28699.4832|29696|30491.5154|31947.632|31363.68|24410.067|24086.5168|25876.81|22681.3539|22894.4759|23531.6|23380.2812|25849.9791|26868.69|27951.0416|26432.8886|26173.3535|26214.5186|25699.4015|25441.57|27555.883|27028.6659|26556.66|24211.98|22410.8801|24069.76|25609.1771|24813.7299|26928|25587.2592|25453.5524|27206.1|28635.4822|28741.0183|30067.84|31989.76|31411.5098|33005.85|31078.3994|31558.0827|32217.2817|32575.145|33076.3125|32968.65|33109.7386|34859.5798|34867.15|34592.0227|36561.7236|36825.6|37842.788|39393.1194|40354.05|40293.9683|35085.6363|34957|36064.4285|35785.5129|35355.58|34603.3165|35332.1468|32219|36432.1043|34443.3969|34578.8|34862.0423|37682.2292|39074.64|39115.101|40127.5066|40604.16|38287.5198|36691.1753|36985.0792|38552.1921|37191.598|36164.4094|31461.0472|32063.5924|33278.4791|29956.9091|29939.7876|28758.04|27695.9712|25633.6245|26547.1526|27197.0621|27555.0631|25241.58|24888.1673|24476.6136|17618.32|13790.3023|14165.4757|17118.6263|11728.5946|8340.8104|11010.2986|12556.2789|14020.5523|13217.76|14621.9205|15464.0487|16717.84|15954.8736|15300.3697|16743.66|15415.6906|17100.5241|17549.56|17255.9379|15954.2119|15774.16|15829.9812|15442.5717|17420.44|16312.354|16656.7917|16592.29|17249.3112|16952.64|16563.64|17942.7919|15803.8814|15499.66|13302.6663|12687.9023|11933.15|13184.6363|13139.1546|14373.69|15367.39|15447.1171|16219.7|16406.5304|16902.8046|16640.64|18480.5489|18136.2511|19358.64|18471.3609|19829.9742|20228.17|21155.6456|22597.5334|23109.84|22682.3599|22035.6315|23389.5|23251.1611|22356.7074|23342.64|24539.0766|24138.8099|24169.67|23410.1246|24666.4739|24560.06|24863.3501|25479.6175|25202.38|25704.9659|26597.7703|25617.66|28068.4764|28278.1931|29435.56|29537.1387|28791.7351|29497.08|28557.2877|27371.15|27034.5|25264.6027|23302.6922|23353.2|24462.2596|24593.9437|22345.65|23836.7082|24430.6398|25012.5|24487.3586|24966.5486|25821.6|25768.2426|25745.955|24965.12|24749.8674|26856.2391|26992.5|28523.8853|29743.4165|29794.95|29828.5161|32066.6573|31746.34|34043.6879|31253.9918|33156|35861.0604|37152.8337|35833.7|34240.6525|33117.0203|33494.9385|34516.2002|32864.2028|32358.6227|34197.3741|34952.1608|34098.3866|31475.1374|28413.0453|27609.12|30726.5045|31138.494|31853.5619|32644.4664|33513.8751|34395.7806|34015.3887|34203.028|34322.0672|35819.826|35502.349|36295.82|39262.4259|34372.4491|27065.5439|29501.7841|29775.0651|26837.639|29507.6346|29151.5941|28052.5479|28828.6871|31753.8212|33181.6|32522.5457|34309.4988|35261.6745|38354.2676|41314.7274|39272.8605|39718.8825|38873.2337|36901.44|35886.1017|31737.9|34743.2481|35686.0467||
2022-02-19 18:33:11|usa_0152|ECL|market_cap|0||||||||||||||||297.88|318.2008|306.3506|301.7263|325.44|344.0986|339.25|342.6588|366.714|395.5948|387.0979|393.878|396.9055|451.4135|453.1141|470.5043|473.9206|454.2114|507.1466|519.08|545.7534|567.2389|608.58|657.7404|656.0566|723.5166|796.0151|688.6289|668.164|616.0498|646.6759|639.858|623.99|701.9942|759.64|749.4825|701.9942|752.8684|765.4245|772.1495|832.567|839.1925|635.2519|561.687|628.39|631.7485|685.2285|682.8645|696.254|679.5225|603.5175|650.4685|633.7095|671.0085|704.7381|687.8625|714.8375|738.585|755.6983|732.9342|763.7526|763.7526|700.23|775.756|889.023|840.979|763.8298|774.1571|784.4625|683.3137|663.0068|646.0987|511.5042|584.9901|617.3307|635.688|517.968|438.5211|480.7528|501.4032|501.4032|545.6485|583.9857|642.9732|644.0905|617.5047|652.9587|684.5732|723.094|1040.0393|981.3849|950.1059|928.9265|948.4352|839.1512|1072.106|1107.3145|1052.5485|1022.4863|1053.8263|1049.89|1115.268|1138.8426|1178.1|1158.5931|1174.3561|1186.1847|1213.9435|1178.4774|1245.4745|1351.4692|1398.7507|1394.8169|1332.1974|1493.7874|1407.0898|1419.975|1443.6539|1451.53|1293.6115|1396.1665|1396.1665|1385.648|1385.648|1456.5176|1372.3162|1340.8949|1285.6237|1317.1712|1550.0521|1611.0734|1644.5524|1559.653|1720.7041|1577.5795|1730.5081|1762.7036|1778.8014|1873.719|1857.5662|1938.33|1949.1176|1965.2929|1935.2205|2088.8725|2088.8725|2121.009|1969.9838|1953.9022|2178.4275|2355.929|2509.2258|2438.1|2397.6|2454.3|2462.742|2640.9668|2697.6746|3098.593|3029.6452|2924.1958|3142.6736|3077.9596|3300.414|3579.239|3534.8516|3728.5421|3732.126|4077.9911|3973.4272|3988.15|4036.3938|3578.0781|3681.6609|3867.7669|4005.3234|4685.5213|5017.3113|5162.9751|4598.7765|5432.7096|5505.5775|5650.3972|5520.8752|4865.1701|4422.8389|4382.3367|4487.6424|5063.401|4553.8255|3656.002|4758.4788|5066.5234|4959.4453|5001.457|4585.3358|4985.4524|4617.3451|4977.3807|5517.1923|5485.4387|5283.5395|5339.7526|5399.5782|4826.5046|5215.636|5227.1185|5121.7386|5126.8552|4647.1719|4497.5027|4781.3132|5147.979|5471.6561|6021.6496|5878.9199|5662.8466|6149.044|5962.045|5943.1569|5825.4578|5401.7398|6251.5716|6435.5556|6432.035|6406.0469|6383.5362|6445.4085|6713.0114|7062.5242|6668.4416|6417.9703|6698.4805|6505.713|6928.2596|6755.6328|7045.5033|6994.0199|7024.5444|7329.9847|7699.585|7839.755|8151.3512|7851.9474|7702.6317|8096.1773|8716.7812|9014.5839|9047.4505|8666.2883|8141.7359|8438.0946|8351.2882|8256.5809|8270.9571|8582.7794|8439.7005|8172.3877|8469.2805|8517.9251|9285.9977|9100.8572|9163.6989|9686.4504|9585.0216|9791.2145|10207.6555|10837.5706|11217.5272|10774.6639|11389.7931|11138.64|11352.1201|11002.8458|10601.8309|10777.2749|10612.3308|10651.8278|10540.7427|10317.3248|10207.0708|11564.4201|11604.6643|11784.2574|12659.1171|11900.2128|11566.4927|10731.553|11359.2668|11079.9811|10629.9868|11052.8126|11309.9697|12025.0076|9234.3731|9514.4279|8302.1804|8021.1109|7506.2104|8202.9794|9116.5469|8832.7633|9228.933|9830.5974|10015.3208|10979.625|10442.8958|10668.5726|10547.628|10386.74|9956.165|10279.905|11397.8934|11022.1643|10486.485|11420.485|11058.5906|11766.606|11437.308|11098.3744|11722.65|11561.104|11316.8061|11821.334|12224.492|12731.8527|13074.522|11595|12432.9595|11347.2663|12496.1509|13234.2223|13417.5796|17604.3588|17476.2|18010.4021|18609.3072|18469.0581|20023.486|19144.93|18729.5626|18957.7222|20386.4177|21112.8303|21188.93|21354.7348|22578.7976|23702.0098|25048.5354|25004.1336|25217.2623|27768.37|27530.2865|29756.3189|31937.7258|32290.246|31395.697|30239.1544|32407.6874|32418.5224|31412.8548|32778.7616|33360.8153|32518.8548|34403.5281|34462.3777|33381.9583|32697.6927|31345.548|31120.623|34575.345|34057.8689|33343.2432|34138.2643|33366.0751|34174.6277|32206.3627|32400.7|35539.7762|35188.3651|33856.48|31929.725|30354.9948|32709.3959|33724.2319|34387.1016|34583.2026|34519.0516|35880.8017|35487.7094|33286.4918|34032.865|34175.7254|35044.1434|36164.3424|36354.2904|37441.9607|38529.6309|38415.3676|38102.8358|38574.5273|37217.329|37749.5424|39269.2317|38766.5208|39770.0245|37681.5783|39523.8741|41769.1128|41145.9085|40488.0818|40648.7506|43474.2288|45294.3221|44240.9153|46361.2438|42394.6726|45529.7406|48621.284|50908.2396|53059.6242|53062.5066|56910.54|58048.1706|59366.0739|57083.921|55363.1019|53806.5821|55658.316|56512.3127|51999.6269|45066.3165|55960.5483|61478.5186|56777.306|53389.7884|56243.6364|57043.3688|52404.8843|63411.6512|61814.052|58459.1835|59845.556|61210.6192|64084.2901|61499.416|58925.3806|63176.6364|64472.6114|59783.6701|63680.9854|67535.3156|67225.8229|54290.175|51192.3825||
2022-02-19 18:33:14|usa_0154|CAH|market_cap|0||||||||||||||||44.9805|44.9805|47.9797|46.2653|47.9797|51.6176|55.6147|50.1038|52.8592|63.431|69.1555|65.2656|69.2718|64.4646|65.2656|68.2682|66.0671|62.061|65.2656|70.2711|74.6776|75.8747|84.8043|96.2494|90.6084|91.3366|92.2445|74.9616|76.0535|69.3885|62.6525|69.3885|66.5533|77.1258|70.3785|83.8734|80.9587|84.968|79.816|74.5147|70.0435|66.6922|44.4614|40.4814|40.1494|49.2733|55.0809|61.2302|62.0768|57.6685|62.9434|68.2697|65.608|71.1037|73.1389|68.5999|65.1526|74.2423|75.1822|77.2481|87.2742|85.2376|141.0328|154.7819|153.1247|158.5763|155.3251|167.3465|181.2126|122.7739|128.8357|130.352|168.7892|201.028|204.821|220.6493|197.8234|190.2149|233.3222|257.1306|254.8532|290.5803|321.5438|338.2183|371.1642|411.2191|399.2009|453.2086|480.0213|507.2777|407.6313|355.629|409.6111|406.2522|416.326|413.4603|339.5105|393.2901|406.7126|399.934|382.9904|393.2141|366.0958|371.1792|412.455|385.1893|351.102|406.2791|392.616|392.616|464.5818|484.963|586.8402|600.1333|702.1949|714.4409|783.8044|726.0474|796.1769|790.085|738.5577|821.2126|1060.127|1042.4618|1088.1316|1217.5075|1359.265|1322.8596|1348.3728|1374.8697|1475.4675|1431.8815|1386.8275|1371.8097|1418.843|1523.9388|1606.5358|1671.2466|1573.9384|1654.3827|1677.3373|2103.3207|2125.3456|2266.4242|2211.2456|2250.8491|2541.5112|3182.2873|3382.5992|3950.733|3753.527|3998.6627|4188.6026|4504.4182|4422.2285|4224.7846|4137.3765|4525.8182|4460.4479|4849.9592|5161.6384|5557.6544|5812.1566|5929.6323|5897.7073|6079.2891|6427.616|6976.6109|7614.3762|7060.6256|7444.4622|3390.2331|3719.1269|4398.3038|4028.2288|6577.4948|9851.5672|9600.0029|9372.7837|8581.844|7777.296|7850.4367|8382.356|8921.5716|8342.1716|7289.3504|5767.949|6996.7728|6427.1362|6418.7454|5613.2626|6027.7578|7234.9521|8524.2822|9765.0295|9699.049|10795.9657|11696.1071|12621.605|13312.6293|13271.0023|12751.6686|13581.2635|12945.686|21511.7962|22976.7687|22022.462|23650.9622|23468.1785|23793.1423|21661.8285|21956.5924|20807.0304|21206.2969|21267.211|22811.811|22407.886|21492.7527|19856.6849|18506.0306|20832.1359|19743.4939|21924.1129|19494.4358|19533.8212|18880.843|18544.2054|18189.4272|17667.5795|18444.2114|20640.2296|17574.69|18274.4676|18078.5056|18391.4045|18949.2837|19001.8177|19918.354|20313.4345|21169.8059|22613.9242|20862.0489|21608.3983|13726.9624|13942.8924|13536.2461|14459.299|16170.884|18025.0119|17482.1752|18174.3849|17172.7398|17101.9559|17760.2048|17568.0292|18178.2423|18187.3954|19437.7005|19163.0096|19604.4548|21075.9386|21760.7457|21929.9016|22277.7477|20134.2766|20006.4651|18918.2922|19703.4908|19571.9715|19084.2688|18976.4723|18735.8235|18680.735|20466.2347|20090.8389|20904.6742|19261.4821|19952.6378|19451.4812|17152.7839|17844.3232|16317.7176|17608.5062|15672.4248|14808.6514|14806.0923|15097.1086|13408.5888|13302.3055|14444.255|13185.8804|13735.5051|14135.862|12682.578|9831.0567|8371.8828|8873.8869|9692.5395|8371.9934|8121.7365|8717.7089|9223.3618|7820.7188|8524.7113|8903.965|9715|10273.25|11689.7082|11648.312|11948.191|12278.7792|13032.051|12560.2777|12487.8633|11978.604|11501.028|10520.8435|11527.656|12103.341|12416.0039|13385.514|14518.1267|14563.5942|14407.839|15304.607|15923.6388|15946.962|15364.136|14645.4235|14456.976|15295.5506|14670.1848|14030.9987|14874.8212|14363.2076|14902.476|14628.6283|14320.6207|14535.1878|14779.87|13489.8682|13270.1034|13975.0733|13744.0241|14042.38|14933.0678|15751.1314|14186.5849|15115.4219|16052.0175|16134.055|16980.51|17068.1192|17783.15|20031.0174|22059.3884|22915.83|23323.2758|24526.8144|23863.18|23647.3924|24028.4178|23104.72|24121.2734|24811.4145|25023.28|25973.8585|27201.7257|26640.9|27463.5813|29048.2091|29879.37|30286.5|29169.5897|27437.2|27819.0103|26931.8661|25273.78|27042.2464|28572.0085|29368.1428|26797.4926|26906.1711|26715.7|25563.4684|25723.1179|25119.22|26634.0404|25381.9856|24864|21985.1481|22727.6949|23034.9557|23646.4918|25668.5571|25769.8|22929.9179|23466.9184|24622.72|24449.2129|21347.9666|21094.248|19473.9628|18621.3871|19275.7626|22592.8084|21780.8645|19725.8285|19936.6565|16183.5817|15170.7486|15425.9986|16117.7751|16192.7046|15075.8298|16336.1215|13290.8|14891.8945|16194.2275|14349.5041|14518.4929|12539.3758|14038.6166|13633.6541|12858.5065|13826.67|14463.5514|16095.6367|14769.36|14942.233|15207.756|13998.48|14447.4871|15968.7362|15291.67|15973.2967|14844.4625|13803.3|13462.26|16017.8306|15746.64|15796.62|15129.7548|17678.25|17507.5243|16268.5928|16613.19|17279.58|15245.2691|14046.64|13578.04|13027.0592|14262.73|14288.0564|15011.1867||
2022-02-19 18:33:16|usa_0155|CBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:16|usa_0156|DE|market_cap|0||||||||||||||||2163.3607|2010.6602|1857.9665|1679.7943|1900.3581|2061.5765|1985.6388|1960.1554|2019.5607|2171.8378|2112.4448|2095.491|1867.0486|2002.8325|2045.2378|1994.6757|1918.2918|1672.1233|1706.5568|1952.7978|1952.7978|1909.8477|2037.178|2359.7446|2326.3944|2012.2303|1935.8238|1494.6565|1469.1928|1554.1099|1605.1652|1571.1735|1554.2014|1851.4787|2021.3159|1842.9452|1927.908|1927.908|1927.908|2310.1617|2378.1078|2649.8916|1910.9727|2229.5986|2365.7564|2501.9143|2944.4909|3140.1802|3199.7566|3267.8367|3131.6769|3157.2342|2961.0628|3055.7759|3566.4426|3669.1187|3585.1004|3575.7715|3557.1066|3930.5548|3977.2579|4513.9955|4203.6657|4479.3134|4772.2166|4507.6406|4154.1324|4551.5507|4655.6707|4993.3279|5363.5549|5534.4211|5703.9691|5627.9164|5570.915|5541.9106|4323.0745|3599.4133|3052.4503|3414.9439|3577.0979|4161.4165|3932.8725|3713.8514|3754.4273|4259.429|3964.0254|3938.2931|3957.3571|4071.8094|4321.1402|3691.5878|3662.9403|3824.994|3891.7723|3901.3031|3786.0183|3499.9148|3251.9728|3208.6848|2969.9511|3332.8454|3017.7147|2989.035|3342.3949|3542.9535|3983.9067|4070.0892|4611.1871|4831.1752|5079.9474|4869.4648|5630.8591|5592.2483|5968.9344|6066.0284|6333.481|6913.9222|7246.7424|7246.7424|6581.102|6026.5736|5842.969|6058.9491|6421.3506|5934.8615|6196.1054|5558.1984|5731.0407|6169.2225|6623.7967|7034.9921|7100.0176|7503.4925|7427.5902|7854.3783|7482.961|7111.5438|7804.634|8612.3952|9234.5835|9869.8125|10297.5044|10955.4919|10192.9861|10914.0334|10487.96|9379.4569|10531.32|11057.886|10773.0138|11480.4953|10364.8288|10913.4338|10881.5231|11104.8975|11638.874|12935.5964|13884.4176|14338.8131|14118.216|13550.9662|13171.6691|13719.1851|14558.7652|13169.987|13922.4236|15364.2782|14626.5556|12984.0013|13234.2953|9585.1608|7855.9561|7214.9578|8437.3266|8116.3306|7675.4981|7545.1594|7574.1187|8949.9146|10030.309|8878.5729|9243.0464|8922.3098|9084.5432|9040.7271|8471.1175|10037.2847|10146.9979|10224.5919|8366.905|8893.4934|9449.3367|9736.6973|8667.8568|9046.4501|7726.8707|7800.1807|8634.5817|9543.485|10745.583|10073.9936|9552.9249|8529.5649|9641.9895|8770.9941|8886.0313|9850.5207|10136.9959|8831.4204|8778.8996|9492.8802|10364.0697|10450.7381|11394.3558|10828.5605|10671.2025|11205.2394|11419.8079|10026.2829|10956.8518|10844.7063|11082.3159|12219.4537|10970.0481|10100.378|9904.1147|9396.7024|10540.0027|10453.825|10939.7711|12187.3168|13562.53|12794.5226|14762.2703|14910.8184|15892.5672|15294.0001|15861.0686|17115.5327|16974.9462|16355.1445|17407.425|15618.3171|15700.6719|16018.3084|14834.6162|17778.4491|18440.2148|17114.8456|17528.9741|16547.884|15416.4258|16022.2643|15862.4049|17809.7822|15769.2114|14761.0238|14373.3748|16390.7442|16097.6725|16832.8329|17890.7492|18542.8573|20590.6643|20139.2062|19642.7841|16777.9917|18056.513|19399.7696|19344.3495|21843.0864|21631.4815|22748.894|24565.9926|24645.3914|24613.184|27103.7502|27164.4957|26718.5548|30188.7275|32931.1402|34049.8159|37628.8644|40791.6164|38179.3034|37154.619|35074.7278|36229.8572|35053.3673|31084.3297|29958.741|30133.8134|21136.797|16283.7453|14700.1342|16182.8311|14670.9695|11619.2698|13893.2484|17442.7475|18377.0294|16888.9424|18499.7455|18440.5328|18152.9282|19265.2814|22615.3487|22859.9215|21110.2436|24295.6813|25211.5395|25413.8032|24504.6501|23654.9743|28328.1912|26817.812|29577.1601|32552.6784|31576.5266|34972.2387|38272.636|37956.8552|40794.6722|41051.5072|36128.5679|34605.0235|32951.3693|33453.3377|26727.0727|30820.7054|32026.9696|31259.1306|34617.3271|33323.4468|32507.7396|32757.5205|29380.7435|32164.8941|30087.8666|29418.1159|32300.7857|33134.0848|32600.4987|33540.0255|36641.6562|34214.721|33494.0421|34652.3649|33802.5477|31528.6075|31803.0172|32021.2394|31159.8359|30592.0212|31489.1479|33916.9664|31779.5581|31768.4671|33568.9144|33956.4386|33167.0078|32941.4562|30505.1688|30139.5798|29386.8968|29554.4464|29927.5911|30295.0475|29171.8673|30758.3557|29770.4218|30222.0391|31277.0728|32402.2194|31034.687|26837.44|24284.3062|25596.9714|25199.827|24118.4121|24352.4179|25282.8226|24276.9333|26522.053|25860.3649|25467.5413|24421.0591|26584.4562|26835.9945|27793.9967|31750.6345|32823.4435|34072.2166|34848.8276|34648.3092|35523.588|39170.3128|39531.7569|41215.9663|37247.9496|40351.6777|42766.2719|48344.0867|50592.9687|53884.7823|52087.7595|50290.7366|43885.4349|48483.7905|45334.9871|46575.1061|46256.6493|48357.1773|43131.5994|49340.2455|47716.5891|52232.934|52245.6737|50908.001|52503.9647|44433.2592|52529.3243|52158.6793|48776.9454|53112.7439|54831.9494|52623.2442|54543.6341|49922.2526|49075.2576|43329.7392|45493.7172|47592.0502|49165.729|55160.0998|65827.5105|69453.2569|70794.5011|81981.5833|84595.0508|90804.8714|109427.7888|117270.03|116238.8161|122973.8147|110025.0981|112795.1439|117212.5488|103892.3068|106137.1521|106221.5184|105677.5322|116005.2002|113755.3651||
2022-02-19 18:33:19|usa_0157|BDX|market_cap|0||||||||||||||||709.4093|668.4333|681.2506|632.3241|778.24|765.4605|741.9538|815.1511|802.9335|906.7774|952.361|1008.0924|963.7463|1069.699|1102.5085|1140.3556|1137.8368|1112.7592|1100.1596|1231.0857|1248.68|1394.7192|1384.6331|1758.2738|1885.6751|2216.9313|2276.3014|2291.7615|2405.3338|2018.2814|2171.94|1967.04|2049|2279.5371|2648.3571|2566.3971|2361.4971|2233.41|2659.4117|2586.392|2784.5597|2622.7424|2108.5776|1937.2004|2029.188|2312.7014|2407.174|2253.2082|2131.9602|2051.1282|2077.5617|2042.1695|2193.8319|2312.9734|2222.055|2186.7284|2100.852|2178.9343|2153.7495|2024.9995|2175.3868|2190.4319|2281.1806|2142.0241|2330.8952|2276.2187|2236.609|2320.753|2449.3917|2194.4365|2280.6648|2318.9952|2216.439|2515.703|2623.2584|2666.831|2469.6508|2469.6508|2531.3723|2757.2183|2810.736|2650.4071|2725.8631|2952.2311|2869.7829|2921.595|2803.7963|2547.18|2627.3916|2566.388|2641.87|2217.2988|2588.1355|2630.664|2602.3117|2669.271|2659.8206|2655.0955|2826.828|2973.8686|2883.744|2853.2703|2933.9702|3109.6201|3003.6552|2965.4532|2760.1098|2761.8595|2628.9873|2932.6953|3019.88|2670.7212|2774.5148|2811.618|2839.626|2540.718|2597.5235|2679.278|2851.8265|2687.925|2768.5768|2732.7378|2900.9535|2989.6673|3042.8955|3390.9135|3320.7761|3227.6861|3278.7804|3586.1661|3586.1661|3635.2095|3735.5845|3852.845|4054.3747|4097.8766|3923.8691|4376.2886|4229.875|4481.6973|4819.0294|5549.9155|5268.8054|5260.7737|5180.4566|5461.5666|5156.3614|4819.0294|5316.9957|5469.7425|5377.035|5191.62|5333.3032|6055.6815|6055.6815|5493.645|5615.726|6012.4893|6299.3391|6551.3126|5856.4764|5844.7236|5623.4482|6294.9047|6108.75|7712.2969|7773.3844|8378.4938|8570.8375|8709.325|9595.692|10213.772|8235.916|10192.5434|10440.3864|10547.7902|10629.2729|8901.8215|8341.567|9567.1676|9286.2394|9676.4175|7509.36|6867.9355|7040.025|7038.0189|6363.9992|6845.9603|6729.5242|6588.0103|7798.6948|6642.0118|6468.4675|7367.7422|7264.3377|6393.8833|7628.3459|6694.5857|8492.1328|8663.3326|8822.585|8818.3187|9228.7117|9059.4246|8332.9071|8842.9274|9219.0029|8935.3117|9289.5183|9566.1613|9280.6739|8737.5882|8574.6188|9368.7087|9490.2794|9756.7005|9602.2079|9711.8702|8899.5443|7460.3152|7837.6952|7257.0492|7540.6873|7581.5721|7884.2211|8354.1797|8761.7006|8772.3054|9016.8296|10188.508|9892.8456|9301.8075|9278.953|9070.9348|9181.4334|10052.866|10331.624|11316.0665|12294.1226|12279.2665|12836.3008|12734.3313|13102.5718|11954.0581|12056.3746|12890.6143|13090.0822|13658.5658|14365.5777|14327.6404|15142.027|14752.1249|14777.3768|14507.1821|13114.5984|13839.438|13154.5896|12986.0826|12569.9732|14422.651|14880.8667|16027.4052|15792.4355|15187.9311|15548.0217|14904.2981|14958.0097|16130.0835|17055.0185|17292.3695|17190.131|17604.9721|17219.5872|18818.8162|18576.6713|18806.5866|19277.9247|18680.1596|18251.4346|18585.1611|18726.3266|19970.0428|20355.8523|20177.8056|20398.167|21096.1661|22067.5074|20953.0575|21819.4915|20611.3653|19802.119|20681.4013|21283.0155|19509.3921|16872.2018|15445.115|16393.8421|17419.8056|14835.72|16106.2527|14487.0042|16211.6476|17070.8795|15596.239|16666.3109|16536.4834|16206.9392|17736.4937|18587.2468|17764.6562|18353.9045|18370.1811|17819.519|16636.5288|15697.7058|15971.6379|15830.0289|17029.4101|17355.7496|17920.8763|18688.6229|18341.4727|17689.184|17417.0104|18799.5211|19151.7113|18737.3821|18180.7186|17695.8124|15750.4558|16810.8916|15854.6285|15960.5133|16474.2076|16014.0811|16314.529|15901.8307|14823.4656|15151.84|15108.3015|15162.1813|15677.0329|14905.7663|15100.7545|15165.8262|16300.4992|17080.2233|18544.6303|18317.8882|19157.0533|19197.8461|20143.6998|18912.3938|19403.78|20405.1548|21076.7218|21326.9124|20869.4521|22239.9027|22620.3243|21837.8481|22740.1108|22694.187|22299.005|22477.4124|21839.2285|24707.4914|26940.1885|26849.3634|26640.9895|28307.9807|30065.6783|29496.1495|29420.7707|29782.5358|31990.207|29650.0755|27950.8783|30028.3369|31663.1591|32638.8045|30791.7646|31232.3429|32216.5076|34219.6945|35321.0229|36110.0864|37474.9408|37732.581|38334.8274|35650.584|35903.2444|35300.5576|37731.762|38957.6346|39128.7426|39885.5061|43021.573|44400.2072|45831.591|45385.5636|44591.3617|47572.2319|52026.9278|52109.2252|64680.953|59111.1598|57694.7498|61956.0814|59209.2469|64010.8632|66989.8985|70066.8799|69834.0996|61833.446|67802.1842|60625.3653|67120.5558|66940.2833|67193.2029|64935.2576|62966.2147|67975.1361|68244.3965|68546.7451|68407.2898|69237.7344|69913.8842|73750.948|74621.4137|64490.3866|62446.0634|68631.6943|72813.8788|69356.8599|81551.6319|82229.9244|67481.2021|67031.6754|68110.974|72703.9232|76065.7024|70068.544|70712.5183|72358.551|70346.087|69841.7847|73448.8936|72285.7733|69929.8903|68157.6048|67353.3565|71614.2362|72371.7274|75190.9612||
2022-02-19 18:33:21|usa_0158|MU|market_cap|0||||||||||||||||||271.7255|401.5766|548.5375|467.354|471.7422|538.6416|524.2137|461.6928|221.8887|219.5028|205.1874|156.75|168.625|152|140.125|134.12|86.22|170.045|162.86|225.13|220.593|227.7862|278.139|239.775|179.8312|153.456|194.2178|185.6855|151.201|103.4533|74.2742|119.3692|143.2431|198.7038|266.0067|320.49|278.8263|307.6704|309.6624|348.3702|222.5699|212.9325|380.6975|364.5663|496.8425|461.3538|519.4263|637.1888|659.5462|577.5688|562.9672|690.354|624.606|565.5826|574.7049|661.3668|709.9404|705.3895|773.653|899.4734|679.1942|491.039|527.7695|477.2872|385.5012|372.4542|358.6596|285.0884|446.3406|450.9421|450.9421|497.5722|488.3579|414.6435|332.0748|304.4019|290.5654|364.7469|373.981|457.088|573.6426|596.7733|545.8857|619.8997|438.1246|461.4291|526.6817|541.662|653.73|494.967|530.2582|699.19|732.0378|590.0416|547.216|566.2496|543.9225|620.2625|584.6423|622.9795|742.7833|728.0475|732.9011|859.096|951.3154|929.3602|904.774|1170.3055|1477.3522|1785.7557|2140.2948|2190.4188|1904.712|1915.3605|1925.7138|2417.4956|2871.529|3372.907|3697.0302|3419.6152|3521.3132|3800.9827|4101.475|3515.4318|4075.863|4288.2|4505.4684|4518.1292|6361.2|7797.6|8464.5|9192.75|11330|12849.25|15869.8982|16385.9924|14553.8578|11333.25|8202.375|7089.75|6646.4|6568.5125|7555.0875|6701.275|5397.525|3937.325|4750.9917|6368.4|5350.5|6916.5|6122.025|7299.3375|7927.5|8478.75|7402.5|8925|8406.8438|10248.7188|9418.1952|7329.4688|5665.4813|5256.0875|5501.6|7326.65|7022.475|6178.6875|6603.8875|5009.3875|5285.0625|7108.875|4857.125|6498.4062|9367.5643|10216.5813|12504.1062|19320.3125|14250.6625|11932.225|9181.0125|9381.9438|9969.2812|15363.5125|18439.3062|16460.9062|18086.8717|17024.803|19719.6042|15821.8992|24853.898|32057.235|36428.0994|38682.4312|48707.3688|45923.9542|46376.775|26095.8|19726.4422|18679.5|21051.5|27157.1855|20371.166|24722.809|27056.1414|22383.75|24550.4521|25088.0532|22505.824|11267.872|13639.5491|16293.284|18596.9|20257.4959|19325.365|19776.19|14256.37|14197.518|12205.4289|11764.7779|10412.6434|7457.873|9680.976|9566.0144|5907.31|4988.3369|4854.724|4945.864|5173.4698|6889.8444|7079.181|8928.4968|8757.7332|8184.858|8756.1001|7943.9932|8204.577|9816.6511|9164.6451|10184.745|8315.4704|9137.5541|9348.286|8211.2168|7038.365|7356.345|7459.1989|6788.716|7566.845|6389.9516|7058.7|6346.692|5970.3858|6751.602|6278.129|7319.6446|7338.942|8195.46|8027.7083|8818.384|8230.904|9084.0266|10478.556|9944.832|11473.9787|11235.96|10218.21|11378.851|12949.632|13039.56|10828.83|11015.7|10532.82|9774.6043|8963.788|9136.8107|8675.432|9218.6827|9483.5874|8984.0528|8677.955|8412.69|7991.9396|6327.36|5512.3722|5314.6871|5721.216|4542.1832|5873.6439|6139.936|4566.2418|3675.8246|3226.8109|3082.455|3597.3054|2092.6999|2016.432|2841.3133|2459.4164|3101.0032|3793.9467|3933.8874|4284.808|5411.337|6241.2447|6959.34|5770.3036|6390.675|8820.924|7417.7692|7706.9941|8871.535|8000.262|7777.7949|8438.211|7237.5685|6420.8566|7170.345|8224.0083|7241.71|7994.336|10511.4292|11099.8299|11480.323|11336.6506|10215.0032|7509.172|7399.3385|5933.5265|4960.872|5520.5347|5916.1571|6212.633|7502.4906|8445.8584|8009.193|6521.6432|5808.464|6275.926|6318.8812|6319.917|6085.846|5520.2657|6090.265|6478.089|7724.6613|8597.775|10240.335|9703.5844|12085.296|14827.251|13749.4103|14172.508|18244.6236|18596.8035|22323.8|23011.5|24442.666|25883.3|25316.2|27958.3099|30591.3|35283.6244|32713.6488|34979.8|36760.98|35520.6326|38627.3187|37635.75|31527.5767|33041.202|29327.53|30423.7286|30207.4206|20403.72|20054.393|17779.1782|16238.32|17980.0813|16491.3716|14655.6|11443.1386|11028.1562|10857.39|11148.2133|13191.1882|14288.2533|14267.4855|17123.0593|18491.2|17872.7766|20391.2027|24097.033|26587.3459|25848.5022|31972.2752|30611.5175|34041.0695|33266.0048|31327.5303|35550.64|43734.96|51100.7379|49087.62|47547.6728|50554.0918|56439.7352|60470.121|53325.9717|66804.4|60820.4679|61226.4016|60975.72|52512.03|42784.1137|43187.2|35570.815|42846.4087|45213.28|45739.3737|46547.2552|36001.44|42595.7732|49549.7346|50068.62|47392.1|52640.2655|52641.08|59742.7822|58976.2794|58446.72|46778.5432|53262.5875|53275.92|57238.6427|55611.0299|50561.5417|52266.48|56039.5854|71582.6786|83976.06|87558.4183|102392.0024|98920.0701|96520.2407|94355.9086|95666.5409|87335.9643|82968.0403|79426.62|77296.8977|94094.2548|104328|109021.4985|101675.7607||
2022-02-19 18:33:24|usa_0159|VRTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.542|88.542|98.38|153.7188|141.4212|137.732|192.3675|156.8535|139.0965|139.127|133.078|102.833|91.215|103.377|133.782|115.653|136.9575|136.9575|124.7835|121.74|94.3485|101.1806|121.4168|136.983|124.53|133.8697|132.3131|190.3658|195.0469|193.4865|219.132|232.8278|210.0015|223.314|219.3262|201.3814|167.4855|175.461|231.2895|219.835|203.847|211.841|257.835|276.1241|249.2405|228.165|253.995|284.13|284.2125|297.1312|333.7516|285.0045|341.1418|354.0965|445.4492|434.6547|497.3462|499.33|525.382|638.274|685.407|556.712|656.5|616.122|695.112|668.782|806.9603|1007.3818|994.2172|1019.7412|896.1362|1115.5598|1011.7201|774.8641|887.7961|894.458|759.0547|702.3637|841.6092|958.208|882.56|831.4012|736.5674|725.4908|531.594|488.9146|417.681|541.6639|649.3631|700.0451|706.8821|725.9014|624.4654|619.3366|523.8091|549.2831|634.5115|650.454|807.4876|817.7278|689.7078|673.7052|898.975|1011.3469|1394.7594|1187.55|1660.2799|2044.8714|3184.1252|2680.6666|4067.3584|4067.8341|5091.6178|4172.2519|3733.2516|3751.8806|2082.7111|2380.7678|2109.785|2979.2649|2752.3249|2399.8968|1729.9539|1275.1473|1906.1896|1845.4733|1785.5632|1411.0378|1741.2806|2157.047|1482.2122|1219.3979|1128.3134|1382.8299|1410.2229|1488.7312|1347.8987|1263.8937|1206.4469|1028.5342|814.7335|843.5427|969.579|1188.1945|1196.2257|991.5981|1000.8167|1049.7237|621.6072|691.538|786.492|764.645|870.759|702.3883|690.962|726.4161|826.1763|703.1288|807.8707|846.8578|920.3526|844.8612|814.9178|864.9921|948.1799|822.5884|1089.29|1072.2191|1536.6309|1573.8075|1809.2294|2063.6402|2435.5406|2452.3921|3017.4715|3911.8976|4109.572|3602.4544|3927.4464|3513.2193|3932.9467|3577.9197|3839.2635|4481.8887|5267.2782|5586.2788|4653.8834|4044.7165|3555.0795|4063.2912|4012.2053|3765.9452|3782.9358|4370.6019|5283.7244|4799.7642|3381.5318|3372.2709|2856.8232|2733.249|2052.9719|3605.5974|3781.3088|4531.9478|4680.3806|4238.8085|3783.0835|4152.8671|4064.0921|3678.8986|4759.2459|4995.4778|4255.2268|4177.61|5181.6342|5288.9718|5974.3997|6819.8848|6660.9047|6081.821|7372.617|7214.9818|8554.0749|8096.178|8392.1166|8086.9332|7705.9525|6682.8058|6515.4834|7147.7856|7594.0151|6966.3472|6963.4652|6723.6961|7223.0313|7906.8686|9412.1824|9855.8203|11752.1745|11158.9008|10828.0263|10206.7115|10448.0935|8328.009|6350.8408|6186.0735|6745.8679|7599.4397|8775.2179|7709.1659|13541.6802|12359.738|11948.0085|11552.1755|12096.0104|12651.6509|10006.5707|8561.4183|9484.5732|10099.4951|11519.633|11990.8592|16700.2699|17036.7993|18720.3993|18217.5625|18580.7497|16386.4928|14633.1819|15738.8521|17260.6345|20040.6115|18383.727|15516.0634|15069.1963|17256.3556|23448.3127|21515.4252|22439.1814|25289.8648|28210.8019|28552.3429|29753.9447|27515.8244|30019.0236|31297.0007|31056.4678|31041.8427|31478.5412|33515.3569|32991.7942|27819.4435|29203.5011|29925.91|30268.6427|22416.7442|22069.3314|20616.2922|22033.9291|23441.35|21428.8644|24564.7803|23605.8767|20254.0481|20584.2919|19376.3692|18595.2244|22088.6315|23040.1494|28430.7961|29048.8941|31811.0671|32349.3171|39721.3327|39532.2435|38918.2819|37277.8727|34718.4964|38497.0493|39927.0559|44273.687|40495.9606|37987.5379|37197.5643|43200.0858|45461.5506|45965.0036|44900.5931|46066.8851|44009.6432|44068.2562|48963.4095|49127.0299|46852.6006|43246.0984|44439.6241|45774.7061|45852.545|44965.7729|44355.0586|51766.786|57408.6482|56455.2941|63214.8701|57262.063|65383.9374|73966.457|70225.0942|77792.6834|72805.8197|68971.741|71443.7804|57949.446|59044.2056|59626.5627|56497.1285|55127.1388|55891.5343|55138.3941|54654.3152|51835.7557|51898.6514|48878.9048|46170.8833|48584.9956|52177.5749|56458.7109|62539.3121||
2022-02-19 18:33:27|usa_0160|LUV|market_cap|0||||||||||||||||675.3452|627.2009|624.4648|510.3091|558.4533|583.1906|598.3278|594.1939|647.5423|742.5198|727.8258|720.4768|651.5189|728.7641|817.0416|839.178|820.7865|701.2693|739.1524|868.097|863.2793|770.891|726.7802|691.3985|647.2071|699.4314|671.3094|643.191|707.4709|755.7465|751.7268|723.5337|663.2765|723.5337|775.832|679.3459|611.0522|627.1216|651.2239|707.4709|671.3094|639.1002|498.4264|450.2087|381.9252|468.2238|534.5028|550.7211|502.4425|550.7211|593.0573|577.3928|491.6163|530.583|604.6838|596.8868|632.0459|742.5513|734.7417|772.7854|832.5477|769.0548|813.8246|843.7422|862.3965|798.9002|683.2423|675.7791|716.7945|597.2041|648.2233|691.9623|683.3799|737.0147|737.0147|788.9746|702.6638|581.191|704.1766|735.7669|735.938|993.4411|1119.6425|1177.4469|988.5716|1077.9216|1093.789|1135.8294|1025.3682|1026.0516|1189.1807|1215.5204|1437.1442|1379.2153|1658.285|1731.9365|1818.2675|1985.0746|1974.8067|2049.6818|1957.5709|2165.5832|2326.8316|2465.0419|2721.0663|2732.5963|3136.1442|3486.4865|3405.6919|3809.7763|4033.8106|4577.0648|4889.2067|4806.9726|4321.097|4824.3682|5324.8531|5307.0726|4861.7939|4673.2707|4459.2146|3977.6194|3860.8855|3989.522|3897.6699|3308.1294|3473.7379|3106.0441|2462.9528|2769.9333|2526.3875|2619.3631|3388.5545|3242.0226|3432.9341|4133.901|3720.5103|3612.6689|2878.6423|3598.3026|3310.4388|3780.8804|4440.2919|4295.8923|4305.0374|3961.3576|4214.5962|3351.1836|3296.8402|3317.6157|3263.2294|3607.6801|3192.4632|3192.4632|3415.3832|3221.0264|4003.5379|3748.7656|3777.8279|4261.4629|4088.086|4699.4871|4800.6497|5393.8361|5447.2397|5765.226|6345.8952|6597.0066|6122.8038|5955.4376|6631.5406|7373.0408|5980.9742|6727.2087|7126.6402|7231.7491|7456.0631|8930.6604|10010.6476|10151.0382|10927.0471|10759.2618|10463.8879|9329.2398|8415.2271|7661.1255|8480.8345|8228.616|8084.4667|7959.6099|9171.0606|10327.7671|10761.9678|9521.3948|9441.6246|11778.6608|11280.0932|12090.2657|14302.7743|15839.6962|16827.0885|15822.5434|14090.2886|13446.3776|13869.5263|15232.868|14082.7865|15275.67|13657.2582|11328.8827|12168.9871|14350.2206|14169.978|14515.5629|16186.5928|14837.0711|14052.3747|13139.8578|12470.4215|10673.9644|10983.1307|10116.8898|11309.8447|12936.6032|10795.6143|10135.4508|9374.3212|11184.9609|12431.1977|12516.8764|13466.4287|12847.9125|13380.3062|13933.2736|15271.4976|14153.687|12740.7659|11801.391|10901.4856|11228.4862|11294.5454|12255.7228|13235.7065|11415.9964|11710.4972|10617.9259|12294.0302|12262.8469|12779.52|11349.0171|10855.2408|11174.8671|11677.1083|11418.1401|10966.6795|11171.3698|10486.4444|11771.9766|12691.5385|13079.974|13024.4833|13244.7299|13494.175|14438.1965|13017.6513|12921.3432|12868.0821|14141.527|13614.8554|13096.0445|11901.253|12439.6996|12130.8846|11905.3156|11921.0843|11589.943|11204.9521|11173.7188|11642.2185|11702.9654|11291.9417|11060.2738|10430.68|10386.6377|8964.5295|8622.0043|9019.2639|9073.7967|9688.4733|9556.7569|9570.472|11441.9983|11177.7828|10649.3519|8713.9499|6398.6135|6376.4217|5203.2299|4359.4629|4685.1273|5170.8789|4993.0837|4985.6755|5820.3621|6065.0397|7117.895|6232.2952|6825.8471|8490.1|8421.2219|9356.9688|9832.999|9811.8167|9260.9257|8270.8106|8988.6517|8242.7055|9749.5168|10280.0396|9951.3174|9701.6972|8857.0965|8845.4176|9445.2015|8788.5147|8848.3514|8541.6884|7449.6687|6930.4628|6464.1439|6656.3665|6524.0177|6664.1517|7401.1305|6940.9671|6324.0368|6356.431|6932.1946|7078.0548|6828.8179|6643.0503|6516.7283|6508.9783|7032.9437|7478.4717|8186.8816|8446.8384|9733.9336|9895.4689|10234.9485|9310.4083|9766.9382|9046.6001|10282.4744|11997.527|12952.0341|13196.9433|14706.7219|15652.3847|16322.1644|16721.8501|18299.2526|18582.9084|19375.7649|21931.3378|23137.1846|23403.1069|28385.0908|28591.1423|30523.3414|29229.9762|29679.8836|27106.1101|24760.389|22113.9345|23868.6691|24198.3469|25081.8832|30104.9376|29838.292|27885.7249|24004.1934|26779.6341|28610.9376|28491.8181|27131.4153|25042.9094|22954.8122|22874.182|24120.8497|24654.6879|28693.0088|30681.3894|32179.0614|35509.4994|32503.8228|33991.163|36334.1816|37573.7402|33226.3654|31209.2|33507.6911|31959.8615|36000.8318|39216.9931|35783.8886|34036.9776|33337.4812|30631.0031|29616.3475|29500.3868|33326.7967|35126.077|35785.049|27609.2541|30707.5634|25685.006|31365.769|30972.6804|28376.4977|29450.4095|25849.8892|27576.8356|27698.251|28122.8894|29031.2932|30170.8292|30334.5544|28019.0909|28440.9066|23878.2254|18117.2534|15902.6719|18919.2746|20157.0808|18221.1492|22167.3935|22120.2038|23333.4956|27353.2555|27522.0071|25945.4407|34336.0831|36104.4055|37126.6229|36346.0058|31396.1837|29889.8852|29452.0682|30428.2818|27985.9729|26281.2436|25366.4251|26503.2957|27235.8806||
2022-02-19 18:33:29|usa_0161|AFL|market_cap|0||||||||||||||||333.0965|327.6617|349.4701|341.2821|445.0229|431.4013|431.853|464.344|461.8411|528.823|571.1336|536.3316|555.4758|642.635|721.0664|653.8736|732.305|706.1214|743.5436|881.755|827.7697|1078.7616|1161.2269|1144.1621|1194.0439|1318.988|1324.0241|1398.9666|1458.9206|1029.1704|1044.1589|1084.2081|1044.6647|1270.6652|1135.0649|1034.5399|974.2731|964.2688|1046.4882|1126.9038|1408.7202|1354.4767|1061.312|1091.6352|1142.9752|1153.0492|1122.7058|1314.8402|1223.81|1132.7798|1082.3954|1062.124|961.0098|1072.2838|1102.6326|1072.2838|1112.8298|1205.1376|1255.691|1377.984|1529.972|1286.7912|1297.6192|1267.2072|1429.364|1449.6792|1531.6934|1460.7264|1460.7264|1289.3565|1218.328|1197.9819|1127.9302|1229.5049|1290.4741|1352.3831|1159.2204|1088.0809|1210.9371|1373.706|1556.979|1679.095|1913.1914|1882.6624|2049.1012|1875.7534|1773.8488|1988.025|1967.5942|2019.3492|2264.1188|2182.4881|2440.6709|2410.0256|2450.832|2252.891|2334.8568|2365.5786|2480.7346|2736.9636|2685.6686|2584.8816|2441.236|2595.098|2841.788|2769.7549|2882.9321|2971.392|3095.2|3260.2361|2930.1745|3059.2975|3407.756|3331.1455|3253.677|2788.866|2947.451|2882.7932|3063.8598|3092.097|3054.4488|3368.6662|3392.37|3505.5093|3605.9838|3407.3729|3407.3729|3382.331|3195.1759|3448.1453|3746.9033|4083.9313|4121.2242|4183.4986|4360.6892|4211.1785|4074.2267|4136.4232|4033.9173|4033.9173|4306.1872|4509.9852|4391.5765|4442.0033|4446.3382|4286.1867|4250.6733|4575.9208|4896.4722|5093.6465|5775.2481|5990.4726|5894.6389|5480.9839|5567.1345|5119.8|5870.704|6962.928|6471.2258|7635.3518|7541.1261|7365.3056|6907.0715|6262.1335|6810.7436|7252.0682|8184.5942|8448.7987|8682.505|8532.2576|8114.5082|9202.1035|6725.9155|7644.098|10203.371|9868.836|11656.9386|11391.2546|11631.9643|14545.7812|14495.6542|13627.251|12825.6225|12423.777|12038.6482|11132.5638|13591.6855|12727.6698|12539.68|11543.1513|9716.1287|12082.3739|12944.2187|13720.0367|12181.5031|13772.5531|14319.4689|16987.7693|19373.0799|18665.8201|19146.5283|7790.7729|7946.6412|14551.2299|16702.6956|17052.1107|16557.8466|15541.9532|14440.205|14167.3523|12801.6057|14307.5032|12712.5053|13519.9771|13302.5809|15269.4994|15490.4724|16658.9005|16578.4432|16412.259|15832.343|16043.9648|15913.271|15924.1129|15505.1932|16673.7453|16086.8953|16522.3198|16862.5611|16895.0281|15884.4967|16571.5335|16454.2219|16699.0354|18860.087|18446.4933|18485.4456|18843.0966|20748.8653|20404.9683|21466.5441|20689.7982|20653.1053|20185.9553|20336.7551|19846.4552|18160.949|19035.1162|19993.9072|19828.295|19236.106|18704.0356|20405.7716|20845.527|21690.7242|22602.8572|21683.4826|22662.8199|23903.5217|24017.688|23227.1058|23389.2059|23040.4851|22494.191|23704.7442|23335.76|23041.6974|21943.0534|22367.9052|22710.3471|22213.1174|21827.4044|22747.1817|23418.2045|23236.2104|23147.6728|25112.522|25856.017|25141.8705|25468.0002|26049.4837|27872.1169|30625.0163|30556.7222|29733.9025|29002.7799|29629.4564|30857.1605|31674.317|31909.4131|29906.1167|26482.1521|27001.2232|27977.4579|21086.6696|21581.5111|21367.0944|10818.723|7835.4282|9050.9481|13506.296|16594.2726|14534.0776|17698.9442|18990.8777|19992.789|19408.0677|21537.4025|21671.27|22692.7482|23199.4873|25484.9204|23921.7451|20801.6475|20087.7132|23159.6087|22246.219|24357.6852|26338.8024|24269.9647|26502.9702|27043.0804|27676.6695|24678.0279|26280.3299|22351.61|21802.6876|21517.4126|17621.2941|16307.1458|21047.4574|20277.2577|20193.2359|22490.1313|22073.6526|21485.0218|21061.9989|18742.5603|19916.3085|20500.9328|21624.7848|22420.8466|23342.1855|24847.3766|24848.7923|24820.7252|23346.1155|24313.6122|25381.3434|25964.1259|27097.0551|28686.8931|26877.684|28869.3629|30286.5477|30934.4132|30688.7884|28841.9481|29142.4882|28621.9251|28483.9148|27807.2402|28196.1375|27064.9591|27744.5279|26241.5668|26913.5376|26913.5376|27028.965|25254.7606|27290.7579|27765.6817|27352.0694|26996.2843|26784.3774|27585.9571|25238.6743|24854.4697|27204.5921|27840.4328|25420.362|24597.0648|24941.2876|26215.9174|28552.6868|28755.5405|29593.8984|29604.0991|30382.292|29324.4693|28105.9916|29130.3279|28403.9062|28402.6419|29025.1704|28823.3048|29715.8734|29914.2967|30761.2023|31519.5207|32626.1622|32167.6964|32981.3199|34455.6309|34510.6719|34438.131|34567.0763|34038.1471|35278.7947|34883.9695|33304.6686|35733.426|35503.0859|36140.3601|32788.2995|34820.9152|34410.8302|36027.1422|36798.4792|37442.49|37556.7333|38242.5648|40859.1614|38973.7769|37152.434|38462.0016|39020.3969|40253.5471|38447.3497|37480.715|30959.6178|24597.3997|26719.9942|26167.5131|25722.1052|25358.2941|25892.9784|25574.9149|23848.0145|30858.4176|30793.4294|31285.0717|32929.1736|34838.5843|36518.5187|38523.5369|36510.3713|36890.7715|38017.6169|34552.6502|35504.2185|35815.1367|38077.9875|40966.9322|43066.7973||
2022-02-19 18:33:30|usa_0162|GLW|market_cap|0||||||||||||||||1323.0268|1210.4558|1275.4906|1427.552|1507.9055|1427.552|1247.996|1360.5193|1331.481|1449.6837|1461.7384|1374.9066|1510.5844|1625.6044|1770.668|1862.7184|1892.8716|1858.5411|2116.1029|2484.8007|2505.411|2799.5596|2819.8585|3064.1455|2988.1751|2932.4478|2976.8685|2420.2982|2399.833|1960.7314|2205.823|2246.6714|2241.4378|2287.3607|2420.1298|2611.4273|2658.8328|2548.235|2808.4426|2983.9708|3219.8535|3126.3392|2117.1113|2084.2243|1991.8077|2215.5101|2471.1461|2220.1296|2231.0344|2236.4716|2460.503|2487.1144|2460.503|2604.8294|2917.0015|2884.7012|2986.9749|3036.1766|2836.5908|2927.7568|2873.9207|3326.0347|3130.7204|3466.9073|3529.9586|3361.8654|3469.5759|3581.8503|3862.5502|3787.4543|4021.348|4166.1877|4154.5412|4432.9943|3898.3637|3872.8521|3518.7645|3363.8337|3513.8033|3655.6914|3898.8096|4485.2671|4811.0379|5278.0596|5092.2811|5441.9673|5431.0482|5908.4293|6370.7185|6355.5379|7138.6492|6888.9584|7025.9429|5767.2086|6270.7316|6164.8244|6710.7855|6779.0482|6835.4242|6608.3691|6449.3874|6833.9194|6718.8879|7271.1256|6877.4651|6602.3669|6075.0761|6215.6294|6444.1815|6055.6503|6143.0604|6050.6838|5773.5554|6339.6253|4920.306|5062.2758|5313.622|6096.4139|5764.3499|6374.2289|6225.9523|6497.7398|6595.545|6418.7134|6241.8003|6533.3161|6861.2217|6053.7594|6028.544|6745.501|6931.0968|7783.0141|6104.4085|5831.0758|5939.0517|5803.0417|5916.3824|5191.0033|4793.8176|5527.7994|5871.8525|5719.2982|5950.6437|6408.3929|6357.0922|6997.3757|7020.2428|6574.2411|6894.9351|7134.5776|7088.8441|7408.9854|8424.0435|8147.4203|8624.8012|10179.6046|11068.5277|11556.0011|12827.0983|14253.933|12192.9494|10924.1778|10432.8787|9811.5297|8598.1326|7874.3921|9409.4228|10265.9791|9279.9907|9149.481|8061.9838|7119.4849|5712.9879|6829.4868|8424.4828|9308.9812|10417.4896|11285.6014|12389.3717|14639.9854|13968.9712|13328.4734|17124.4891|17093.9829|16239.2841|16777.2102|19239.4976|22925.2838|31641.1965|37852.8752|51853.1493|53854.3461|54825.8898|53758.4018|79154.1854|68774.3824|96409.0865|99753.1647|67640.3055|51724.9395|46696.1259|52631.8194|25151.1604|19202.1221|20435.1363|17598.2147|15542.6093|14589.4934|11189.0048|8217.071|7622.7861|8918.4706|8436.1355|7537.6681|6359.3103|7200.2889|6356.8066|4560.9374|3373.1933|1522.7965|1903.4956|1836.7997|2146.7596|5085.6391|3962.07|4883.76|5897.5459|7041.7278|6535.3021|8814.2174|9328.5418|10275.2815|10414.1367|12526.2045|14600.6078|15252.1832|14007.49|17351.56|16915.8802|15341.224|15100.4024|17001.589|18262.0432|17225.3187|14103.5781|15523.08|16055.6331|17640.1628|16572.16|15403.52|16170.2466|15826.86|19565.7041|22312.0175|24448.02|28042.7887|29382.3655|29342.94|30616.3243|30860.1576|29961.0221|37644.6861|37737.445|41645.24|42743.61|37770.6627|37542.88|29744.9398|34673.8338|38074.1468|31958.6858|33726.3468|29268.0867|32614.6|32382.8594|35694.9211|37306.5622|39319.7325|40184.7666|37635.4547|36893.4805|38914.1761|38245.4936|38277.0103|37616.32|38043.2058|36578.7943|37694.72|42065.6885|43057.8781|36211.55|31574.1032|32410.3987|24678.6094|16833.3657|14004.4899|14812.7401|15721.3088|16405.5201|20635.1897|22717.6437|22841.9537|25904.78|26427.9654|23443.1599|23730.5|22734.526|25955.6396|29988.43|28184.6263|27327.043|31446.76|30044.655|27204.0695|25161.7|28296.7139|24486.3396|28498.52|28569.4263|27600.4414|30158.52|34774.3547|36107.2304|32327.21|32873.8316|31633.6059|28459.2|24996.5622|23613.9742|19392.84|22457.8653|20854.8547|20399.0967|19540.1413|19845.2448|21427.9944|21777.4509|19713.5253|19622.4697|16989.6977|17853.3282|19580.5893|17364.6365|18074.0003|18551.4|17668.7856|18572.6183|19633.0692|21388.789|22672.1164|20990.515|22183.5292|20504.0651|21111.73|24732.6805|24718.2085|24930.18|23958.4678|26801.6699|27190.92|27360.2353|27870.5409|28315.5|25368.6884|26930.8316|24793.88|26188.1567|26944.4471|29212.82|30219.7637|31020.7082|28554.12|26341.5185|26328.9329|24287.63|22900.4677|21098.3431|20270.08|22003.5117|22157.2997|20656.4|21029.3|20125.3042|22456.75|20076.7565|22464.0302|21237.76|23039.4114|23526.7437|22491.15|21602.3243|22857.9416|23086.2356|24585.1968|25595.7318|24840|26548.6817|26778.7396|27105.1|26318.7701|25975.5603|27023.2533|27210.1872|27979.3112|27633.7809|26769.6858|24695.6288|23676.5519|22436.0273|22560.5796|22842.8982|26876.2977|27143.6026|28593.5295|25572.7512|25788.859|23805.48|26167.6742|27387.1539|25990.739|24994.4213|22632.3111|26077.3821|24011.6326|21747.1209|21903.36|22788.7234|22334.9486|22181.82|20337.78|18220.1712|15589.86|16748.4655|17342.0049|19658.1|23615.0653|24727.2587|24664.01|24425.3997|28589.2542|27540|27440.55|29382.3885|33415.68|37638.4841|37144.6972|34274.2|35749.7837|34152.7437|30542.13|30355.7403|31652.9213|30900.9|35559.513|35271.9242||
2022-02-19 18:33:32|usa_0163|CME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1420.2764|1597.2417|1350.0108|1377.3363|1570.7763|1818.5351|2091.0871|2539.7386|2459.45|2324.762|2330.4432|2211.3237|2243.5386|2479.2676|2818.3971|3206.5916|3391.9424|3919.2231|4188.4322|4572.1267|4578.6895|4910.366|5726.6632|6126.8576|7632.6746|7244.5779|7175.0103|6655.5677|6458.9295|6568.8769|8630.7287|10250.4325|10072.3053|10237.256|11728.0413|12411.3168|12730.2187|13112.2951|13819.144|14634.2434|15399.2838|15971.1975|15282.4612|16668.0668|17031.959|15446.5968|16556.727|17884.8731|18861.0714|18741.1937|20172.5884|19672.8738|19218.5101|17882.3893|19134.7845|19578.4253|20213.8164|19718.0717|32102.795|34474.7648|36266.3888|31986.7171|25854.6052|27641.6551|27687.3852|25894.416|21042.6202|17487.7389|18696.9639|18975.7294|26686.2407|15046.8455|14827.8142|13308.6615|11559.0913|12485.1118|15749.8567|18189.1718|21748.7019|17515.2066|18535.3499|18450.9889|20404.2472|20838.6264|21669.4581|22601.3136|19428.7093|20383.8011|20957.7495|21627.1813|19145.5567|18241.3285|18696.6245|17225.9525|17618.1531|19747.8429|21525.6782|20813.675|21066.3596|20385.8888|20428.7863|19919.4912|17585.8039|19756.7661|18710.3908|18027.7153|17164.6534|17645.4213|16806.269|15937.6587|16233.2536|18374.1424|18807.8774|17280.3956|17912.46|17567.7836|16569.1926|19734.7296|18766.9693|18246.3033|18322.9825|17842.7733|19591.5443|19988.1555|20238.8805|20991.6329|24170.2609|25510.7345|24199.7454|24179.6875|24941.3943|26348.8895|26741.2555|25980.6039|24575.0739|25513.0404|24269.1739|23703.7055|23515.6608|23748.7538|24748.0571|25789.7269|26896.7858|29066.0444|29837.4112|29280.1984|29275.1666|32754.3963|30636.9163|32084.8879|32506.8354|32018.6499|32657.937|30776.6183|29720.593|33028.7845|33082.9023|30112.4261|30024.8214|31323.7757|30366.58|32083.0378|32523.2737|33029.7137|35000.3433|36521.8027|35126.3757|35845.5722|40416.6207|38695.0106|41101.1675|42269.567|39629.2603|39973.0368|39830.3245|42656.2548|42203.4988|44484.3096|46685.0025|46824.5232|51979.9849|49905.3169|55193.4764|55469.6628|54911.0941|54982.6018|59092.5913|54425.5529|54847.0676|58690.4919|59996.4809|67773.6592|66943.617|65898.8288|65456.3632|65329.9716|61901.0543|65487.9648|72350.3475|72432.8005|73466.8933|73696.0745|76076.1048|71016.9344|73808.5877|73120.9181|76386.9429|65246.872|65341.0007|66041.2072|68526.2241|59243.6819|58502.8062|62322.1827|59970.5442|60565.3041|65831.6962|64145.2185|68761.2963|74185.1238|73747.904|76160.9251|78153.9146|74542.3963|74977.3029|67823.268|72723.0014|79689.6068|83111.0881|81680.6789|83387.8256||
2022-02-19 18:33:34|usa_0164|BHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:34|usa_0165|EXC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3905.154|3796.6775|4230.5835|4094.9879|4341.32|4395.5865|4341.32|4466.663|4548.3702|4684.549|5003.3115|5112.6735|5331.3975|5253.2163|5335.7275|5308.2238|5502.375|5805.0056|5612.4225|5838.215|5590.3662|5728.06|5647.0838|5895.0045|5729.724|5730.686|6336.8162|6529.6759|6624.69|6569.4843|6652.2929|6791.322|7122.606|6984.571|7115.7196|6728.0929|6285.0909|6257.827|6147.069|6174.7585|6202.896|6230.5875|6202.896|5731.3125|6035.875|5786.6875|5540|5650.8|5401.7216|5457.3432|5983.443|5651.0295|5655.1095|5683.0524|6264.9742|6185.768|6157.8082|5852.9135|6437.304|6298.791|6576.261|6804.2397|6859.7827|6359.8957|5896.515|5562.75|5312.6488|5646.6168|5451.691|5229.173|5452.181|5841.6225|5591.4898|5729.375|5089.91|4839.375|4450.84|4423.2448|4478.8803|5049.0329|5007.195|5285.3725|5243.9797|5062.8305|5090.8708|5313.5322|4548.4156|4729.1238|4854.6403|5299.7343|6412.4693|6463.984|6659.2409|7286.0244|8681.7825|8905.8285|9171.9951|8720.8848|7934.4908|8706.505|9027.44|9206.976|9195.0837|8070.5798|7930.6275|7592.5029|7013.4215|7118.2048|6084.4915|6741.1431|7681.5823|6843.018|7144.7358|7382.7969|8017.8684|7318.2601|7986.5184|8294.0055|18828.11|18589.2797|21542.4964|20004.2563|19684.1882|20878.0422|22009.1831|22240.0151|21428.8973|21516.397|18181.0187|17465.8366|14041.9101|13844.9839|14494.3574|14942.8712|16050.345|16832.7575|16905.357|17581.5713|17121.1016|14968.4711|15559.3318|14416.3554|15761.6558|16039.4227|16788.7473|17410.3835|16178.5625|16021.9541|16098.2429|17187.6708|19389.2231|18410.4402|19329.333|19625.8552|21141.9206|20275.3144|20739.6845|21520.08|21742.7025|22282.6485|22783.8462|20787.6983|21594.0892|22009.401|23827.2561|24874.452|24699.8416|25872.5541|28542.6282|28134.06|30474.7575|30900.234|30624.2232|32736.6996|32348.9666|35499.314|34614.1782|37296.4081|35329.5743|34241.9973|36403.8069|36618.68|36971.3861|36637.7695|35744.5667|36700.5182|38980.0951|38924.0963|39011.1299|39921.635|40633.0045|39707.0873|41558.9217|40360.8|42461.1665|43432.8946|47973.4051|51424.1001|47522.7296|50259.5077|50266.2494|49558.369|50243.4247|52289.328|55113.9945|57189.72|50166.7917|52527.3486|54900.8576|55373.1795|57446.1477|59038.02|49334.13|46397.34|39183.9|36571.64|35999.18|35656.9962|38052.9989|29390.5276|32015.4881|30948.3052|33319.8228|31859.9224|32980.3582|31965.3751|31636.9277|30733.5806|34030.4676|32247.6|28877.0096|29913.0449|29329.6943|29151.338|24870.7881|27087.5874|28158.3998|27596.5538|28381.2447|27131.1736|27071.6464|27797.38|28473.342|27779.8815|26992.2621|27992.4662|27826.8695|28714.4574|27428.8343|28078.2728|27150.366|28907.3494|28715.0757|27262.56|26566.0496|25696.6635|33184.333|33499.7248|32135.8683|31710.2481|32444.3211|30822.5319|30352.6785|25090.2946|25543.0647|25000.2|26488.4979|27215.3254|29526.8008|31452.4618|26017.8187|26185.1431|26416.4153|25773.9927|25458.6178|24044.7262|24001.881|23164.71|25285.3099|25559.6842|29007.6123|30905.3868|30115.363|29522.0227|27116.2699|28826.0728|29849.2125|30390.6753|30871.9756|31381.4|30094.1655|27746.8206|29135.871|29979.8897|29273.67|28174.8988|27726.8576|26098.4001|27780.0405|26216.781|25609.8685|25704.8|29382.3949|31549.6096|30701.0644|30860.7809|30035.5789|33620.2415|33084.9755|31792.9542|29415.3918|30707.9702|32739.1648|32395.44|33366.4915|33447.8244|33469.1347|31913.2923|33848.8344|34294.3398|36684.9587|36099.305|36358.6586|40730.5375|39404.561|36748.08|35194.6222|35868.5631|37408.5486|38760.0833|39088.3131|40732.2855|41311.8296|42490.2357|42558.0969|44395.4153|45343.0848|43579.36|45888.376|46974.785|48489.4877|48829.3219|48984.6747|47967.1268|43731.0183|46636.056|46291.8258|43258.846|42962.3528|44903.95|47020.6639|44927.3817|33792.4625|35176.1216|37076.2168|35686.3328|36933.6978|36339.2504|34954.7627|41656.9458|40183.8313|40855.36|42705.0154|39744.3644|43464.7529|43865.3947|44109.6885|43797.1266|46515.5015|48412.497|47291.8825|52574.7986|52682.4135|54414.036|42087.2318||
2022-02-19 18:33:36|usa_0166|USD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:37|usa_0168|CCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903.7345|715.8763|1197.0994|1654.7796|1960.1731|2042.8339|1617.7349|1989.162|2016.8095|2141.1068|2755.0698|3118.214|2196.9235|2383.0242|2994.1941|3118.214|4261.0394|4712.7552|4730.4724|4985.5722|4649.1009|5565.4946|6180.6196|6936.4927|6532.1663|5065.5863|6034.1813|4770.3694|5582.0703|5283.7021|3369.1731|4115.7041|4316.7734|3485.0623|3305.744|1984.4108|1930.7781|1916.4834|2158.242|2151.7673|2369.6473|1280.0034|1660.7224|1344.3729|1044.642|881.5544|779.5744|474.9686|553.775|422.0989|727.7598|931.1044|909.2897|721.3842|971.9249|1366.587|1408.2703|1820.2875|2222.3384|2154.7482|2353.6144|2420.378|2767.914|2781.105|2880.8958|2783.7622|2928.1377|2943.5498|3301.5268|3254.6175|3298.3408|3011.3601|3189.069|3430.6667|3454.484|3649.0084|3867.3464|3674.6512|3686.2944|3754.8597|3584.0703|4037.5559|4594.5232|4808.2714|5392.7382|5226.4563|5508.7703|5711.534|6164.345|6854.032|6513.894|6117.44|7315.1994|6337.4039|7092.2076|6884.5205|7039.7498|6985.4113|6671.939|6799.1582|6618.1364|6971.7772|8873.5987|9241.8682|9861.9751|10024.1131|10494.9165|10657.165|10483.5306|11399.5399|11197.0462|11470.8405|10873.6983|9831.2471|10060.311|10282.6662|11918.4067|11443.9299|10277.6083|10649.2412|10500.4609|8088.5021|3845.448|5436.1702|5724.8675|5762.3981|4947.7318|6087.9617|6389.9393|6465.5599|6772.5597|8404.0281|7606.4169|9463.3272|10640.6672|10250.4512|11539.4048|10769.5257|11294.1045|10868.726|10966.9955|10470.344|10971.4878|11899.0076|11910.6192|12349.4691|12229.2016|12325.1511|12476.4483|12650.944|11833.3442|12460.1692|12259.0756|11599.7982|12310.8223|12543.8294|12354.8128|12059.7897|11800.9024|12256.0963|12805.912|13838.4633|14917.6225|15785.9169|16224.0135|16027.6962|17465.0648|18168.325|18763.1911|18756.4472|19583.0346|20066.7472|21559.3394|20958.3516|20562.1582|20502.292|23116.777|20372.9634|21275.309|20426.4094|20262.5064|21110.6766|24824.7789|25125.4423|24310.2739|23077.5556|24988.0919|24954.589|25779.011|25161.4897|24689.0283|24321.7156|26551.9017|26975.8395|26578.4195|26364.7505|26324.5929|29125.6498|28812.7221|28499.9372|27685.4832|27361.735|27251.6918|27368.5086|27188.2036|27082.2195|28146.9337|28694.3187|29084.8659|28774.4583|29284.857|29597.2345|30576.1576|31737.363|34620.3997|32696.4006|31011.9587|30043.7211|32382.32|30088.8729|31294.5856|32538.4372|32322.2586|34625.0361|34762.0211|37767.7735|36249.1254|41361.9313|42637.7426|41525.3473|46327.5497|44357.1154|44069.2675|42805.7346|46476.4602|43498.2874|43054.4688|42681.1282|46065|46168.75|46669.5|43691.2|46243.3741|48023.0823|44849.05|48546.7|49548.2203|53609.92|52250.354|56216.5251|55839.68|56222.5892|56725.6531|56858.88|54386.6775|56320.001|59263.36|69043.52|64633.1992|65489.85|66592.6742|72656.4042|71519.67|69614.5776|68028.2314|71890.8|69188.7931|69581.2741|67067.91|71377.91|66059.7306|76544.675|78753.5889|84830.1747|86240.16|84178.8928|81793.1687|73699.2|78163.9487|83047.8449|79590.2193|72990.4764||
2022-02-19 18:33:39|usa_0169|VIAB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:39|usa_0170|BBT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:33:39|usa_0171|PRGO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||818.679|1065.163|1170.799|1109.178|1110.566|1128.772|996.7785|1177.2218|1104.2158|1268.4792|1161.034|1435.294|1544.998|1644.24|1750.632|1702.272|1667.6088|1676.925|1639.66|1571.052|1870.3|2206.954|2366.0985|2424.2812|2501.8582|2527.85|2333.4|2187.5625|1647.8452|1496.3192|1193.2673|1070.1075|963.0968|1167.39|1052.8072|1024.353|844.1428|892.1658|1053.5149|1025.0415|873.954|845.4555|902.4525|845.7114|921.7304|1026.2565|926.292|993.8341|945.5898|915.168|953.3|1010.498|996.7732|972.927|868.0035|782.3518|677.4021|698.0963|784.2378|726.8545|698.1629|717.5906|803.7015|942.4357|861.5138|823.2242|933.3066|970.7968|994.708|1156.5889|1257.5145|1105.0885|1066.982|998.1495|746.28|802.251|947.0204|951.6855|802.4015|700.2375|690.901|641.8844|718.4811|617.8022|622.3785|659.25|650.0938|595.1562|558.7752|622.897|668.6982|600.1519|600.1519|590.9893|573.0156|545.5109|623.441|604.3125|660.3138|559.4325|531.9252|371.4295|424.1634|473.0854|514.423|514.5567|500.8073|491.6189|514.5917|629.0355|730.0813|732.3771|743.5091|889.9482|1105.27|1178.4855|1328.111|1183.1198|1159.5173|935.2679|890.896|928.8895|829.1432|804.9292|809.5011|908.7851|1026.9127|814.6639|715.343|717.8362|761.2587|880.9114|876.7496|901.3372|846.4357|776.9418|881.7458|1037.9606|1081.7007|1102.5293|1089.3945|1017.9818|924.165|978.9207|1110.9807|1136.7133|1286.7791|1409.4964|1440.3511|1367.3523|1324.9537|1269.9173|1233.7353|1424.5776|1508.3803|1269.8027|1254.8471|1170.0436|1254.4871|1253.7715|1782.8973|1693.7524|1352.1868|1283.654|1292.1053|1399.2926|1329.2528|1270.4032|1396.5094|1480.5802|1446.9804|1497.2292|1555.463|1469.8843|1515.0247|1502.6005|1452.5448|1497.9657|1589.493|1573.7463|1533.9164|1568.4678|1533.2838|1524.9507|1685.3842|1759.5485|1812.3906|1871.9002|1930.9241|1966.5258|2018.2186|2861.2483|3045.5639|3104.9208|3180.5573|3137.7403|3649.2982|3012.2822|3107.5544|3217.3633|3398.3866|3251.5213|3493.3233|3031.9758|2991.3772|2676.7382|2150.7927|1828.2659|2279.8034|2467.838|2368.2763|2521.9162|2526.5266|2700.6994|3461.9039|3646.6831|3607.4126|3488.6321|4218.186|4762.4387|5560.129|5880.5218|5331.3076|5175.2094|5338.4247|5317.1379|6137.1648|5564.4772|6071.7642|5826.4218|6718.4547|7038.8648|8109.675|8079.2251|7786.2106|8425.1702|8162.6084|8663.2553|9057.0389|8322.9775|9275.3998|8870.6608|8861.3321|9673.6965|9647.8025|9255.9942|9850.1415|11061.0269|10676.8076|10405.1769|11049.66|9874.3825|9607.7611|10194.9504|9894.9829|10625.2643|11176.3951|11229.2089|11016.6806|11896.122|12034.449|11496.6212|11806.36|14147.769|14559.8582|20667.346|20836.523|22416.081|20852.73|17569.2649|18653.0441|19914.792|19815.78|19932.1613|19707.402|20822.1206|21315.0787|23175.68|21307.9002|21994.9793|28679.552|28413.0504|27974.2614|27162.058|28162.75|26532.1138|23644.1153|23383.3434|21570.8854|20391.75|20607.831|18073.5623|18008.832|13329.7274|14194.7919|13015.448|13118.552|13408.2173|12795.582|11555.9766|12110.8356|12404.1|11777.442|9937.62|9896.034|10716.282|10086.5661|10652.22|10285.738|12693.814|12293.248|11436.2648|11602.4569|12593.152|12201.728|12084.2489|11447.018|10170.0412|10138.195|10351.648|10769.952|10334.9663|9484.461|8542.6567|8141.88|5751.288|6294.888|6811.3185|6850.32|7071.5476|5986.337|6823.12|7130.6268|7613.621|7273.184|6812.2855|7117.171|6799.556|7854.331|6301.3003|6865.431|7279.1356|7628.0979|7534.8|7522.75|7009.5871|6266.715|6621.193|6651.221|5892.337|5634.123|5602.0191|5360.025|5921.5671|6280.8142|6265.84|6507.656|6156.2294|6005.804|6344.8961|5004.4816|5369.6843|5099.4611||
2022-02-19 18:33:41|usa_0172|PSA|market_cap|0||||||||||||||||46.58|42.84|41.14|46.4722|49.3103|48.6008|49.3103|48.246|56.3956|56.0012|59.5506|67.4381|70.6819|71.5386|72.8238|115.4655|115.4655|120.992|122.584|119.4|150.4165|148.356|148.356|156.8362|152.9638|109.3981|114.2388|117.1431|127.7925|165.088|161.392|157.696|152.9894|152.9894|156.7825|149.745|150.9929|142.2578|147.7319|151.5858|143.878|139.6106|114.3478|123.6551|117.6265|142.246|134.0395|126.3638|127.7225|120.9288|119.57|129.0812|125.005|125.8445|123.1088|120.373|123.1088|127.2124|128.5802|140.8911|139.5232|151.8341|139.5232|144.9947|140.8911|150.4662|138.1554|127.2124|119.0051|117.6372|86.1761|83.4404|90.2797|88.9119|90.2797|87.544|75.2331|73.8652|76.0351|76.0351|85.913|92.397|98.881|103.744|115.797|117.5515|117.5515|123.6592|125.5329|125.5329|131.1538|127.4065|123.6592|146.1428|142.3955|140.5219|134.901|134.901|143.85|145.905|150.015|166.6473|166.6473|162.3188|153.6706|173.15|196.9581|199.1225|199.1225|205.6156|203.6235|227.708|236.466|259.202|259.202|256.9675|257.298|282.125|268.583|340.515|346.437|384.93|367.567|358.6742|355.71|394.62|371.6005|355.158|378.1775|403.578|479.3676|558.246|529.5128|521.3033|688.4541|719.9864|772.5401|783.0509|772.926|757.152|799.216|856.6261|898.6691|1458.467|1467.4146|1503.2052|1476.3622|1785.0425|1806.043|1909.7989|1941.453|2141.9291|2616.741|2469.0218|2268.5456|2698.189|2500.4769|2477.2166|3215.511|3263.6612|3085.0217|3258.4834|3024.7525|3038.5014|3292.9962|3685.3532|3442.5485|3692.0942|3677.1465|3587.46|3393.292|3211.5085|2832.7929|3290.2691|3274.9299|3259.5906|3327.7944|3127.9731|3135.6585|3219.52|3589.7648|3758.7896|3605.8624|3308.0568|3348.3008|3243.6664|3106.8368|2937.812|2921.7144|2887.8374|2808.2827|2633.6583|2806.1002|2795.6179|2936.5734|3210.6536|3029.9295|2975.5462|2796.858|2725.8879|3020.9983|3230.682|3197.1326|3261.7462|3343.2286|3137.2702|3367.8516|3353.0853|3762.8741|3790.1084|3732.2355|3868.5064|3800.2386|4165.4712|4182.5381|4265.1841|4375.8185|4256.9573|4298.6694|4373.983|3707.6541|3707.6541|3419.4101|3655.1295|4006.4465|3837.8062|4092.0066|3761.5359|3991.2007|4280.7971|4237.9363|4560.4615|4647.3874|4942.2778|5039.284|5593.6052|5510.3347|6033.5562|6061.4952|6214.9379|5337.4898|5911.6466|5883.5994|5984.8346|6543.4899|6358.5335|6705.0126|6850.0205|7165.8374|6749.3834|7012.8805|7287.0901|7512.3321|7754.6294|8095.0133|8542.9587|8719.6948|8578.8944|8476.4598|9120.7293|8748.6655|9296.0936|9994.2294|10411.3628|9853.8172|9268.9408|9731.8601|10294.7437|11209.7632|11124.3801|15160.5414|16384.3816|16591.9942|18531.9644|17255.7194|16131.1242|15909.7535|15258.497|13096.7345|11871.1223|12921.4751|13410.8475|13717.2573|13191.1104|12523.8121|13334.1663|13880.0892|14989.8603|15341.6873|14906.978|13672.1806|13858.3348|14946.4908|16657.3632|13711.4948|11758.2377|13378.2361|10411.465|9336.1578|9297.4534|11251.1807|11289.7289|11023.9312|12217.5731|11959.1492|12669.8442|12393.6806|13491.9295|13716.628|13334.3475|13939.2432|15514.8126|16344.608|15741.83|14852.8253|16577.8548|16674.1724|16416.7323|16785.5336|16453.4336|17165.619|18445.1701|19131.3961|18795.9732|19880.5844|20192.7921|19325.5387|20278.1703|21116.2072|18933.5309|21943.1716|22562.6821|23000.5949|23639.3598|22964.423|23679.5608|24418.5954|22888.757|24764.8565|25402.4543|24973.0014|23876.701|23655.0746|24140.645|24844.4497|26381.801|25967.0077|26168.5777|28303.275|26088.1658|26351.1098|27339.0134|26260.324|27576.2286|28678.9342|26274.6156|25855.7687|27070.2271|29088.3983|29020.0436|30229.1404|29742.4452|29530.3219|29575.1301|30243.1278|28593.8675|31783.6079|32408.5231|31876.5692|34633.9743|34081.2924|34025.3389|32432.2889|33462.2725|31834.1907|35427.3431|34813.1285|36581.0285|39663.01|41567.7333|42832.5812|43845.8995|43228.9826|47740.3254|42371.421|43988.7472|44242.1178|41356.5742|38831.5095|38633.8794|37067.6609|36301.0548|38763.907|37257.092|39495.7905|37990.3638|36336.4962|37437.7146|36221.5359|35769.7556|35729.735|37234.8592|36070.0387|37091.6605|36374.6108|34033.5416|33874.5202|34884.813|35095.1515|36908.7561|39525.6817|37954.7863|37040.0242|35132.0919|35826.6738|37184.9733|35245.8355|37006.2989|36904.7512|37974.5817|38600.7538|41490.1494|41540.7302|42385.3619|46223.0216|42769.8147|38929.2962|36801.6877|37144.1851|39027.9059|36520.0685|34652.4798|32415.3062|35437.472|33484.5939|34878.8401|37128.1147|38867.3349|39975.4867|39240.5686|40316.152|39738.2866|40890.3024|43096.8808|49196.8426|49427.8137|52579.9764|54755.3079|56705.5978|52006.8499|58249.291|57407.5889|65680.819|62869.8847|60244.8264||
2022-02-19 18:33:43|usa_0173|INTU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.4483|281.2692|339.7543|323.0355|356.4961|360.6868|370.4808|372.9427|434.635|468.2768|786.6451|866.2424|856.8852|694.1084|671.8678|686.7041|719.4804|717.27|837.6119|794.2913|1411.6651|1371.081|1396.4308|1356.4471|1417.6419|1509.4344|1442.054|1444.6198|1606.2736|1965.0153|1855.2359|1932.0821|3470.5878|3426.5609|2539.5862|2896.5053|1994.1305|2127.8152|2472.2991|2426.936|1950.6212|1839.8478|1490.2209|1439.3874|1593.3885|1455.8298|1639.2414|1226.5652|1008.765|1071.8116|1031.1039|1135.9619|1135.9619|1350.931|1207.0274|1533.7433|1408.491|1609.7057|1662.9664|2058.8808|2233.9434|2331.2012|2588.6521|2369.3779|3008.9271|3028.3431|2330.634|2572.5463|3202.5084|3794.5998|5116.5649|5252.9055|5535.819|6480.113|4894.9836|4894.9836|5898.7842|4467.8347|5878.9421|5752.6985|5712.7698|10549.3843|15605.0376|13975.9635|10424.1825|10424.1825|7011.9525|7425.5746|8951.3776|8708.2875|11632.3313|10687.9395|12194.929|10539.6258|7047.9707|9114.6782|8932.1239|4889.8488|6717.686|7686.02|7357.6648|6650.5242|7745.2607|7487.8412|8991.5094|9237.5035|8486.7973|7624.958|8694.7917|7963.1361|8252.8894|9374.436|9768.0353|8666.1706|9523.2164|9857.8781|10848.8595|10231.0944|10276.2466|8602.5099|9791.4747|7775.5828|7895.0423|9770.8075|8857.552|8549.7423|9633.5704|9470.4918|10015.3954|10352.8493|9686.5048|9644.2939|8719.0401|9104.8906|8139.0594|7671.6716|7131.494|7059.9797|8227.6344|8654.9949|8494.4273|8295.7492|7604.1244|7031.0164|8132.394|7921.0185|7461.7043|8117.7978|8717.7065|8459.7513|8134.578|8073.8055|8095.4297|9832.8864|9381.6743|8863.4336|8510.465|9356.6365|9462.3143|9001.9785|10134.7004|10163.3696|10816.0872|11333.9337|12021.1651|10665.384|10086.6152|10725.8103|9831.7073|9396.6457|9502.9072|9906.9997|9964.2461|10034.8112|9411.2363|10519.4374|10189.4786|9861.723|10217.7299|9648.9452|8904.4107|9310.8292|8845.303|9106.9856|8529.1719|9452.18|9887.3447|9864.6673|6905.0647|7572.6409|8062.3341|7543.8354|7513.3826|8778.9973|7741.4502|9184.7209|8742.1227|9563.5566|8914.4217|9563.913|9502.1406|9417.3016|9623.1961|9363.8677|10425.2433|11039.7394|11617.087|11038.0714|11298.7885|12796.113|13850.9029|15105.1685|15313.1857|14816.1352|15139.1704|14581.3328|15667.6286|16079.1384|16526.9496|15504.0204|15911.3809|13800.4083|14285.6616|15642.3332|15628.9857|15947.3874|15546.1018|17061.6349|17603.0824|17703.3513|16635.4751|16943.233|17596.6465|17064.7513|17713.4229|17610.0429|17723.6491|17638.283|18426.0237|18665.0718|19277.1276|19294.9109|17504.8696|17141.4976|18777.556|19063.366|18022.941|18786.2656|20614.9098|21367.695|21954.5944|20103.9068|22922.9196|22350.6257|21515.8665|22472.487|23037.4219|22924.2275|23665.5718|22669.0365|25890.3575|26473.8409|25143.2963|25425.07|27117.7742|27085.9507|28187.4088|28845.9937|28553.7847|29322.9765|23321.4851|25334.731|26138.4336|25956.9126|25331.2222|24523.533|25389.3438|26378.1055|26356.6864|27749.2425|28846.9304|28162.7047|27521.9953|27596.7973|27853.3178|29396.2548|29452.7218|30423.2777|31796.6706|30356.5994|32475.0694|36287.9995|33815.5065|34906.352|36221.5354|36629.493|39106.8243|39929.9579|40689.2381|41970.8564|45405.9369|43946.1036|49434.1126|53755.2488|52615.9968|53205.0697|58920.217|51912.8034|57946.63|52545.5168|50868.9188|55566.1395|64874.4699|67374.5244|63440.8764|66747.3982|70135.7094|71455.8352|68976.7202|70238.0772|66872.1818|66685.3448|68819.8589|79275.274|68052.8819|65189.8099|75053.9922|75949.6411|80299.3064|81306.9136|90894.2237|91525.179|89914.0978|102106.7246|101087.2742|105231.1597|110015.1798|114722.4877|108002.1157|127136.6219|136894.7115|144863.7323|155189.934|143933.0859|173608.1725|189365.0327|161458.9347|154405.2472||
2022-02-19 18:33:45|usa_0174|AON|market_cap|0||||||||||||||||||||||986.0985|982.6709|1227.3882|1299.8407|1416.5341|1408.4824|1428.6198|1537.2647|1553.3649|1524.1325|1431.4072|1342.6281|1443.7162|1645.9344|1678.7322|1727.3779|1942.297|2035.5693|1938.2323|1917.9644|1971.6387|1780.1681|1914.6144|1769.5805|1826.6638|1794.0447|1733.4037|1926.4682|1893.6007|1802.3509|1673.3467|1640.04|1694.755|1809.9059|1941.5432|1832.0769|1499.7273|1515.9211|1476.6494|1476.6494|1686.4484|1613.8387|1621.927|1605.763|1668.8647|1732.1521|1732.1521|1723.2917|1818.1518|1739.0829|1770.7219|1803.9969|1796.0783|1944.9863|2083.3396|2213.5483|2367.3648|2375.5087|2277.5554|2236.752|2338.5501|2542.9689|2763.7411|2412.1044|2428.3475|2436.4691|2249.7175|2531.9538|2419.0579|2367.9109|2262.8379|1988.0712|2022.0874|2214.667|2259.1666|2129.1371|2259.1666|2397.2972|2323.9953|2576.0964|2379.1535|2401.7769|2386.0214|2332.3508|2371.7549|2324.4651|2582.5183|2729.1667|2786.2073|2637.6694|2855.4586|2758.6699|2985.9285|3026.5959|2920.853|3169.583|3194.0337|3283.6559|3457.1715|3257.1036|3281.1182|3709.7556|3365.0622|3422.5275|3583.4801|3650.9474|3743.6967|3763.6821|3510.5197|3341.7446|3270.2325|3312.4904|3371.6287|3231.8182|3105.5822|3345.4454|3445.1344|3381.5811|3483.2825|3405.226|3175.5743|3226.5377|3264.926|3442.616|3763.7585|3941.0687|3981.6409|3941.0687|3988.6097|4069.0538|4176.1342|4376.9904|4462.1354|5113.2197|5411.5418|5937.823|5637.4939|5610.3904|5882.5972|5526.1813|5567.1541|5339.0195|5545.0604|5873.6689|6252.7256|6590.8555|6892.4102|7169.744|7031.2475|6912.3962|7504.8072|8252.6178|8756.0931|9475.1924|8618.7872|8967.5991|9169.5591|8988.7641|9995.4694|9516.1941|10046.7694|10920.1483|10877.9852|10804.2001|11862.2086|11482.2802|10553.567|10970.0525|10544.8563|9800.7643|9418.088|8631.4751|10066.156|10806.5622|11703.5496|11020.1303|10566.8475|9590.2146|8549.5402|7586.7426|9110.507|9158.6259|10258.12|6635.7214|5401.5497|8251.5495|6924.2654|8987.1528|7921.2606|9180.3744|9515.0756|10009.1582|10611.9241|7954.9416|8771.2435|9186.0658|8956.0875|9277.5345|8704.2463|9165.121|9165.121|9446.9252|9899.9512|11192.4078|10241.0413|9686.1303|9562.6127|8877.6155|9399.6521|9500.0815|9718.8994|9094.6099|8018.8401|6478.0001|5389.6961|5593.0549|5003.4503|4978.8834|5156.3107|5167.2293|6059.027|6455.8204|6917.8423|8010.4618|7533.4015|7524.016|6945.2456|6538.7268|6868.0152|6880.5595|7517.16|7714.98|8255.1004|8794.7229|8211.7692|8706.4921|8992.0758|8350.9127|8196.1492|9094.9282|6458.8547|6683.538|7558.848|7204.032|7781.0672|7258.9197|6626.4657|7923.1554|7975.7809|8103.1895|9530.1663|10266.0555|10832.4807|11651.717|11504.5105|11017.3377|12752.6811|13227.4147|13354.8772|11360.09|10949.8663|10764.3286|10871.2486|10651.1192|10773.6246|11049.2361|10943.9463|10699.749|11230.8576|11326.3378|11377.4146|12601.7712|12510.7519|11722.7711|12683.078|13119.315|13222.4816|14579.1573|14512.067|13238.4199|12712.9161|12008.7892|13559.1777|14096.8847|12756.169|12717.2952|13186.5578|12129.4122|11411.7913|12221.1382|12323.6555|10134.5903|10460.1008|11299.1107|11681.0993|9964.9188|10394.6144|10828.2952|11462.3474|11145.9106|10548.7593|10609.0223|10297.821|10281.7883|10924.9004|11506.8855|11439.5307|10633.9679|10011.457|10159.7949|9774.1164|10593.6357|10766.9911|10867.2121|15289.123|15235.4588|16916.7589|17505.4408|17244.3135|17237.7027|16759.2996|15720.419|15266.3172|13571.689|15071.7518|14861.6137|15129.9439|15748.4287|15221.6384|15953.2916|16908.758|15178.7114|15270.11|15862.3998|16752.2417|16858.6359|17192.1062|18100.3083|17289.149|17990.2597|19034.0312|19010.5172|18655.7722|19682.0715|19892.2774|20753.6377|20409.2811|22410.0131|23809.8863|24577.5587|25225.723|24226.5382|25774.1942|24987.621|25182.1984|26683.3992|26166.8837|24502.5898|25315.8573|24997.9345|24521.7562|26372.2934|26552.4|25214|28125.9402|27080.224|27121.6942|28528.0877|27890.464|28219.923|26167.2086|24270.279|25559.1766|25950.8776|24878.258|23696.534|25736.0852|27658.36|27848.5796|28948.0051|29033.334|28437.792|29574.56|29641.115|29158.708|30019.0254|29342.8738|29527.4|30369.7825|31191.732|31431.6232|34307.5837|33995.315|35330.069|35393.5787|37158.6795|35842.8271|35040.6555|33486.2918|35201.292|34544.0478|34546.5096|34868.8771|34199.9634|33539.7796|34833.1683|35320.9055|37315.532|37615.0315|39765.7694|34900.936|37510.823|41167.0971|40967.8976|43327.579|43310.7425|46415.8777|44633.0796|45953.7942|45314.737|45225.9802|47672.716|48344.109|51120.025|48169.0768|38140.744|39901.3779|45512.112|44586.9|47539.2746|46327.7435|47283.96|42067.6854|46841.1937|47641.385|45799.05|51458.885|52050.882|56736.732|57172.2311|53864.256|58701.0184|64757.8131|63269.478|71029.548|65167.7139|64560.288|59379.312|60960.24||
2022-02-19 18:33:47|usa_0175|HUM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1091.7981|1191.9525|1470.0748|1807.7946|2030.4375|1831.375|2090.1562|2133.4329|2292.9419|2950.9165|2846.106|3407.31|3246.966|3194.0954|3194.0954|3133.8294|2837.0152|3078.4633|3340.032|3627.792|3809.1816|3365.7848|3791.2574|3932.4212|3718.6561|4386.164|3274.4635|3698.931|2872.3086|3013.9012|3013.9012|3216.9834|3601.4028|4390.4742|4133.5347|4396.9462|4015.7766|4279.6101|3914.5249|2961.2468|2619.2434|3045.6319|3167.4571|3292.9983|3191.3626|3191.3626|3070.6058|2887.5895|3396.7028|3440.6351|3562.7878|3949.6048|3881.4316|3830.4419|3993.8706|3818.8116|3552.6267|3429.7721|3260.6567|3445.2222|4140.5831|4276.9462|4422.2794|5117.8022|5162.9614|3056.0559|2544.9749|2556.8399|3527.3955|3193.4409|3360.7777|3161.8532|3026.8397|2765.0469|2251.8374|2105.2062|2147.1841|1644.4288|1613.0066|1099.3697|1361.1244|1225.0119|1381.9963|1371.5266|1027.4853|1279.0686|1341.908|870.1435|1184.5896|1234.4428|1462.6591|1906.26|2135.3622|2167.0755|2303.5215|2089.6533|2214.1489|1519.1014|1582.2959|1633.2829|1689.598|1791.1583|1926.3401|1966.3872|2032.794|1940.0109|2160.7923|2223.2527|2167.5448|2421.6876|2804.0831|2773.6223|2373.2492|2156.0553|2254.366|2084.2515|2022.7102|1670.719|1676.986|1481.4191|1548.2378|1511.3978|1894.8278|2093.5182|2699.6819|2626.936|2990.6656|3014.08|3181.6184|3642.3489|3359.2341|3608.5459|3490.2111|3132.8352|2745.0512|2735.3628|2764.9782|2941.2413|3108.0562|3235.2699|3138.7376|4785.4192|4997.1126|5498.2922|5430.7496|5408.3214|5567.2685|6389.4116|6714.7908|7065.2439|7794.507|7705.4513|7126.898|7734.1006|9256.002|8638.595|8246.2288|8652.2682|7428.9313|8362.4872|9332.7299|9735.4865|10139.8938|11178.8666|8931.4573|9217.3703|8706.6004|10003.236|9908.2053|10277.1429|10586.331|10512.3947|10383.4623|11034.1143|10983.5455|11965.309|12361.7806|12688.7849|14599.176|12774.9171|11672.1935|7790.5343|7392.8854|7893.7538|6526.0062|8241.954|7704.8758|6961.0241|5516.8562|5066.3973|6190.0139|7081.7787|3544.2664|4394.8361|5202.2239|4995.2884|5230.5376|5551.1901|6294.2895|6457.0317|7083.7136|6942.7526|7824.8764|8337.6254|8083.99|7488.6812|7827.3738|7972.0415|7681.4586|8414.2349|8385.4654|9055.5353|10040.1985|9498.213|9271.4715|9935.7513|10675.3892|11907.168|13218.9604|13085.9288|13938.6047|12223.5975|12982.6717|12225.1791|14112.013|14195.3999|14748.9067|15035.2558|14309.5263|14576.7979|12909.1065|12889.525|12333.8047|10168.4757|11224.4577|11918.9989|10938.0113|10545.6163|10682.6533|11932.1924|10773.452|11815.785|12563.9186|12819.0715|13327.5269|14360.1833|14762.2935|14866.3332|15026.9239|16157.2953|15487.7567|15013.7232|17383.1178|17532.4063|18871.2897|19586.3927|19653.6168|18435.0031|19659.787|19044.207|20921.0274|21995.9057|20808.4204|22228.7418|23977.871|26893.2324|25969.0818|31824.0328|27717.6863|27011.0408|26554.7582|27339.8984|26152.6249|25203.992|26636.9734|24747.3884|27006.4959|25397.344|25863.8289|28078.5143|26416.2162|25277.3421|26204.5407|26469.936|26693.5878|30461.3752|29504.2006|30756.2849|31454.021|30724.6422|33277.5728|33697.5292|35019.4079|34841.6517|36351.8565|34340.7108|34783.5771|35757.883|34595.9037|36826.4197|37352.5876|38864.9314|37621.6612|40661.6841|42177.6425|44318.4858|46554.3858|43887.4612|46587.2994|41979.1914|37500.4606|41524.1415|39473.2835|34205.7158|32956.6421|33606.1605|35751.3832|39706.7979|37107.6798|35259.7468|42055.8491|46102.7876|48199.9033|49652.228|41474.9821|46042.0964|50243.6062|51584.1761|51819.0114|51750.2193|54881.5851|57278.7246|56995.5138|54164.7291|53242.8293|48579.6477|49837.4901|53813.1964|60632.8976|53669.9904|58288.4469|54677.4648|51657.6044|54038.3904|57891.8487|55656.6372|59118.83|49472.5116||
2022-02-19 18:33:49|usa_0176|EQR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417.9536|423.429|518.3355|507.3848|456.2812|423.429|423.429|467.232|438.03|472.7074|496.434|675.1162|705.3044|721.7706|944.0118|916.7368|901.1333|967.974|883.064|908.537|905.1452|905.1452|978.0345|1013.089|1013.089|1013.089|1017.455|995.9332|1090.7807|1019.7595|1072.2775|1133.5485|1246.14|1265.92|1275.81|1441.3542|1511.8397|1544.3515|1642.2239|1825.3239|1962.6489|2186.8763|2180.533|2359.5755|2396.9963|2336.5155|2484.2262|3681.65|3865.7325|3686.3625|4025.6212|3673.1475|3803.0062|4582.3542|4498.7925|4342.8937|4878.0682|4739.5097|4691.3322|4508.3297|4122.8159|3700.7472|4026.3496|4062.1925|3978.5591|4891.7663|4817.8725|4854.8194|4891.259|5517.5788|5711.4396|5477.7456|5141.5938|5416.6271|5216.7459|5209.0967|4811.3389|5615.8097|5337.0106|5108.4855|5229.7927|6005.4654|6000.4473|6395.0348|6583.6063|6332.3734|6151.1406|6350.899|7140.6481|7003.8036|6878.5427|6983.4471|6903.4028|6988.2812|7474.5619|7458.8559|7746.6936|7908.2514|7608.3553|7341.3907|7904.6549|7684.1694|7107.9548|7785.0324|8037.0983|7908.0048|8006.8549|7368.7636|6888.46|7502.9106|6427.305|6671.1759|6771.3925|6950.8886|6452.1886|6569.0072|6850.3508|7140.548|7426.715|7204.8819|7866.3191|8104.4435|8132.0773|7947.0527|8208.7408|8162.7307|8172.478|8556.8686|8649.3418|7696.7094|8109.3954|8490.4429|8516.8265|9301.596|9054.1705|9322.7983|10185.2349|9510.1654|9245.3299|9771.673|9131.5953|9833.8053|10576.1415|11391.0144|10589.8818|11244.5708|10878.259|10930.1288|11757.1646|12047.6054|12578.3111|12865.8319|13295.2977|12718.6342|12893.3807|13328.6852|13770.938|14576.8856|14951.3516|15123.7099|15465.5051|14853.711|16567.7903|14133.3395|14348.3644|13380.1769|13615.682|12429.4868|11126.9542|11337.5765|11736.937|10666.2464|10243.3914|9040.8646|10108.9798|10446.0357|11701.9252|11864.2265|11179.8559|10322.3225|12451.8095|11861.1884|11721.4668|7929.4675|9379.3496|7404.4633|6388.8472|4885.7495|5035.9912|5827.4003|6605.1173|5490.473|7564.4691|7098.7104|8403.1654|8676.4508|8759.294|9367.4281|9062.2728|10102.7548|12168.8099|13609.5054|11829.8008|12054.818|13271.3865|13560.5111|14184.3564|14210.9771|14586.4473|14849.3907|15902.8066|15622.1503|16446.1252|17478.6261|17967.7448|18422.6966|17709.2342|17430.5354|16002.6922|16842.5719|16139.5621|16705.0854|17856.4422|18146.5479|17977.238|18978.3994|18557.5257|18951.552|18900.7067|18115.0586|17007.2914|17295.3991|16683.8691|18602.8805|17790.2437|18011.1114|20001.5385|21148.7963|19848.8278|20887.2866|19724.716|18470.7516|19573.1068|18485.4699|19462.1832|19080.1693|19963.3436|21448.1045|21148.8386|22289.8433|22062.2853|22962.8026|23281.7602|23983.541|24166.5244|25350.9295|26173.4939|27025.4776|28299.1004|28107.0567|27697.9952|26866.0133|25748.5677|26968.8907|27149.6171|25296.4382|28111.608|28255.7956|28649.1984|29727.5651|27575.5082|25056.0166|26447.4425|26444.0769|23450.6147|25508.1209|24590.9588|22931.3342|22122.2546|22879.5277|22594.3106|23280.3654|22683.9958|22881.1996|23467.4482|23806.3302|24562.6695|24528.2139|24889.1492|24723.8582|24425.2324|25859.9054|24033.5059|23494.2755|20855.5857|22708.6096|23024.2901|23035.4491|23687.1873|23698.7086|24295.5635|25094.7355|23161.9116|24796.0524|26406.1378|23848.7997|26604.5625|28173.2042|28692.3129|28097.7145|28894.3661|28895.7593|29846.2253|31355.5958|32539.4113|31186.3425|31357.1655|30031.0087|32161.2525|28360.6522|24744.9226|23633.6969|24333.293|21435.5163|19898.3519|21134.0895|19914.7972|22871.2366|23224.8771|21239.8291|23038.0478|25866.5694|26902.2612|27747.4606|29797.0102|29540.3373|31581.7287|30623.118|31211.4664|32123.8877|32307.6456|34595.2445|33038.9272||
2022-02-19 18:33:51|usa_0177|AMAT|market_cap|0|||||||||||||200.2987|195.3808|201.8824|197.0479|182.3777|201.8824|172.6253|229.5558|190.5463|156.408|156.408|176.0111|227.9721|192.13|179.1269|150.1544|166.5319|137.1193|163.2731|143.6369|124.0842|131.5021|149.591|136.466|154.3768|192.2142|179.0131|208.7374|190.6486|151.1895|120.5015|140.0018|123.7516|104.168|128.0843|124.8065|174.0568|216.7515|223.307|302.057|303.7379|259.3623|305.3348|400.5575|384.1688|203.5565|224.3956|301.7359|286.2876|406.2096|394.6234|448.7913|466.4371|564.5628|503.195|460.149|443.7858|352.6624|291.2989|352.6624|412.3587|372.6757|376.6338|440.0658|525.2128|429.3898|414.3525|410.1747|447.775|413.3688|421.4599|462.0188|444.1809|423.8392|464.627|449.022|616.5976|628.991|579.6807|454.5636|383.6782|291.179|303.6353|357.719|489.4566|489.4566|493.5973|523.0513|560.7564|477.0982|548.532|502.092|443.016|409.223|455.544|594.723|655.7552|743.2329|681.3424|640.2385|778.6505|692.06|767.624|819.9899|950.8489|1029.3419|1417.412|1319.5731|1368.4926|1588.8183|1697.3162|1690.7653|2052.6279|2141.856|2617.824|2865.998|2856.028|2516.5359|2833.421|3114.6797|3559.8532|3832.0795|3590.0575|3590.0575|3638.4623|3565.4689|3732.2729|4228.634|3914.598|4373.408|4028.3044|3554.5446|3242.8259|3884.116|4642.6166|5189.0105|6525.288|7340.9497|9045.7965|9089.496|8958.3975|8986.3098|8717.3927|7062.5387|6808.037|6578.0358|6417.0349|7175.08|6681.7933|5470.9985|4387.7475|4456.665|5076.9225|4764.9635|6871.4594|6501.6991|8941.1706|9167.5294|8397.9096|9960.3612|11843.5275|12853.1776|16747.4344|17203.1469|17362.6462|12256.9688|12119.25|11028.0086|12011.8351|13483.1671|12933.7681|13208.2754|11700.064|10785.9965|12313.1595|9028.1188|9280.8143|12749.6334|14254.73|15869.6448|23490.7919|20746.6788|23007.8336|20132.8628|20649.09|27735.4822|27008.0711|26630.9556|29398.1153|33986.3972|37333.8516|48478.9989|53045.3408|70702.9656|72852.7995|78166.9958|67430.8258|73437.0146|61544.8416|70011.0595|48110.4239|43162.0438|32853.9321|30901.8424|40752.8206|33766.6228|35234.7368|44396.7588|40599.4536|40412.4343|37434.1032|35173.0377|23214.6946|27825.9147|32418.6998|32841.9962|35714.8767|35641.0856|44496.0137|40009.1287|36488.5886|31290.034|24462.8184|21978.699|19001.0459|24769.8608|28098.8774|21503.4898|19812.744|21484.496|20822.416|24231.0564|25789.004|26253.0734|32364.7667|35973.7874|30152.7862|39133.742|40660.176|37732.1846|36471.0821|35823.7069|35958.5726|30958.1185|33838.7317|33245.6642|28755.2968|26984.9303|28003.8704|27341.5594|27942.4671|28714.9151|26518.3889|29103.5148|27102.127|24800.531|26993.6689|26599.1207|30380.2071|29724.0186|27517.4321|26285.5138|29101.582|28828.4031|30224.2442|29066.0448|27780.9195|28479.0123|26443.7126|25458.524|24174.513|25923.177|27196.3271|24202.1847|25083.3014|25696.1084|24766.576|25939.9502|25590.7317|26561.4154|26395.5793|27459.6942|30373.4408|29436.3292|28526.7797|26910.5076|26037.2315|24557.6862|24256.7306|25948.7459|26408.974|25292.5962|26851.3575|25875.4374|23237.5495|24042.5454|20299.3143|17180.1245|12730.5861|13461.4653|12455.9945|12243.2988|14290.4953|16276.3537|15009.9707|14676.712|18405.2532|17578.3505|17845.0933|16359.1874|16510.8983|18712.9682|16350.3553|16441.6272|18090.4914|18510.2634|17351.2926|16142.6112|15847.1557|13855.0252|15605.2742|16500.4398|16496.4886|18586.3657|20701.499|21677.8603|20609.1405|20701.499|18165.4878|17150.4351|16240.8425|14914.4566|13643.0387|16089.92|14074.7679|13983.3733|15848.5201|15816.242|16068.0108|15367.7365|13240.0932|14669.203|13476.3227|14466.3189|13816.6339|12688.2|12850.8886|13682.82|15492.5732|16446.6085|16176.5985|17435.2262|18264.3306|17927.8824|19624.1156|18054.4258|21086.7514|21497.42|20832.3746|21303.6928|20370.1688|22961.855|24723.9593|23196.02|24579.3343|27452.4016|25537.5445|28151.0003|26329.5008|26971.89|29365.05|30439.0822|28070.36|30778.8523|27719.3976|24373.3304|24792.0738|23671.3193|20842.7528|19311.963|17637.099|19453.2|21773.2|21300.0186|20136.6573|21336.7732|23948.747|23145.9326|26596.894|26106.7793|28633.5931|32253.874|32588.9511|31348.24|34711.6|34740.9171|36984.2117|39111.4788|42005.4259|43851.9369|49304.1024|44393.0355|47256.0478|48119.9025|55553.3182|59815.8|55936.2|54000.1366|56348.3706|60509.0931|58428.7319|50069.7342|51188.6673|46561.7279|47802.828|42288.2513|37992.5828|31794.96|36049.76|31197.815|37102.2628|36399.7123|37652.9105|41254.1429|36217.8986|42040.4711|45605.7251|44358.6575|46095.3146|49702.16|53036.4|55879.3854|53252.5127|53371.8924|42076.7397|45530.6916|51487.8071|55401.1737|58751.4825|56258.2205|54294.6625|54136.22|75386.72|78939.5766|88719.4461|108458.33|122599.4829|121782.7648|126248.1679|130150.8659|127893.3333|122012.7282|116233.9858|123385.1795|131293.48|139536.1947|148294.7308|118413.7865||
2022-02-19 18:33:54|usa_0178|AEP|market_cap|0||||||||||||||||3082.3|2892.62|3224.56|3259.5851|3375.1732|3560.1142|3768.1729|3791.2905|4006.99|4054.41|3959.57|4078.12|4148.3558|4362.9259|4505.9726|4434.519|4124.5795|3977.3185|4336.7148|4336.7148|4572.2644|4935.1425|5128.6775|5370.5962|5007.7181|5007.7181|5152.8694|5709.2825|5975.3931|5225.445|5806.05|5636.7069|5322.2125|6047.9688|5709.2825|5491.5556|5418.98|5152.8694|5322.2125|5298.0206|5298.0206|5322.2125|5249.6369|4862.5669|5080.2938|5757.6662|5491.5556|5249.6369|5201.2531|5539.9394|5588.3231|5539.9394|5273.8288|5346.4044|5418.98|5225.445|5273.8288|5370.5962|5128.6775|5128.6775|5177.0612|5322.2125|5370.5962|5999.585|5806.05|5806.05|5975.3931|5999.585|6386.655|5975.3931|5902.8175|5878.6256|5551.1085|5527.284|5670.231|5512.9831|4890.1775|4890.1775|5166.98|5213.1137|5167.82|5075.5375|5260.1025|5375.4556|5466.8494|5305.3812|5236.1806|5466.8494|5559.1169|5651.3844|5812.8525|5835.9194|6320.3237|5974.3206|5697.5181|5674.4512|5905.12|5835.9194|5882.0531|6412.5912|5997.3875|6089.655|5997.3875|5743.6519|6112.7219|6251.1231|6574.0594|6804.7281|6850.8619|6366.4575|6966.1962|7081.5306|7150.7312|7104.5975|7104.5975|6666.3269|6850.8619|6666.3269|6112.7219|5674.4512|5997.3875|5328.4481|5213.1137|5628.3175|5812.8525|5800.7669|5916.32|6101.205|6078.0944|6483.225|6274.8356|5892.3238|6077.9088|6356.2862|6530.9669|6414.7575|6345.0319|6763.3856|7102.1156|7008.9731|7544.5425|8258.5987|8001.9756|7792.0112|7595.9|7502.412|7969.852|7872.27|7778.5525|7630.7969|7818.6319|7795.1525|7741.1644|7788.2231|7858.8112|7767.375|7626.15|7673.225|7945.938|8466.2078|8265.1944|8627.3005|8959.1198|9397.5952|9808.2338|9368.8819|9119.52|9566.3438|9090.4062|8638.2656|8660.6809|8219.2963|8636.8222|9339.5397|9363.4566|8873.1606|9027.3405|8403.9385|7985.1693|7630.2296|7979.2464|8352.3334|7260.5308|6837.7045|7018.9158|6623.4236|6696.2085|6089.6679|6235.5589|6502.4505|5459.1553|5786.7046|7109.0334|6902.7986|9539.0723|10565.4281|11350.2885|12598.0152|13362.7261|14811.6964|14972.6931|13927.3304|15309.0542|15135.1609|15894.9797|16172.0304|14873.7578|14499.081|14747.1764|13928.7838|13501.6465|13292.1938|14026.8896|13450.0889|14135.8456|14857.9503|14785.2705|13792.172|13560.1247|11151.0664|11554.2803|9660.1916|8687.7345|9629.6964|9260.366|8003.2874|7379.8307|9025.5992|10419.9259|11470.6083|11782.9067|11083.7533|11182.5038|11850.141|11135.2558|10937.7521|12051.9504|12897.2855|13628.0658|13024.5709|12023.8|12549.15|12682.1673|12324.5049|12949.9649|12646.4442|13030.6249|13521.3014|13593.7706|13954.0016|13221.6639|13076.775|13525.195|13705.6845|14172.7026|14890.6764|14305.823|15620.358|14944.256|14385.2243|14601.7507|14693.5856|14370.7362|13400.893|13180.3926|13499.4636|13493.6472|14230.3806|14372.2116|14328.8744|16388.577|16420.2228|16843.4856|17267.2497|17810.694|19337.8916|20026.0737|18993.2674|17960.4612|17361.382|17756.5939|18395.3203|19284.2893|19068.286|18643.8672|17110.2329|16385.4606|16714.6698|17923.0063|16999.347|16177.883|15889.2226|15704.1836|14895.6434|13167.9866|12627.2234|13514.0529|12730.3353|11390.3|10257.361|12576.9525|12557.8821|13774.2724|14761.4432|14985.5348|14794.6074|14434.8399|15375.8271|16631.5126|16564.585|16072.1889|16367.2571|16425.3679|15304.8035|15483.8545|17250.1433|16976.8642|17391.8782|17981.5447|17097.8363|17299.4431|17155.2009|17213.894|16927.0048|17575.7357|18404.4162|18170.3134|17776.6123|18630.2369|18358.706|18968.7912|19161.9561|19949.103|19124.2099|18199.306|18668.6845|18811.0587|18651.2325|19324.4398|20482.2858|20845.9628|21306.6202|21564.47|20695.8741|20728.3273|21995.9218|22730.1375|23623.992|24997.2995|22270.5865|21765.0996|22561.91|20833.8673|21122.6256|22824.6823|22931.8862|22798.7157|23808.4149|24488.5891|24725.1449|26263.7462|26039.2281|27247.3091|25405.9741|26241.6005|25542.5364|28542.2908|28155.7908|29716.5259|30739.3773|28192.3484|27558.5344|27863.0015|27578.8352|25984.3382|27750.9566|26632.4807|27907.1552|27804.8057|27490.6826|28613.635|29939.477|30323.8751|32618.5618|31198.4009|31802.7164|34460.6527|34075.4683|31749.6824|31572.667|31882.444|29035.5641|30958.156|31499.0643|32929.9593|33008.6333|33352.8317|35295.0945|34167.9233|34694.4218|36214.2087|34546.8697|36601.081|38184.9472|36196.6166|33840.1452|32284.6405|33766.4455|34466.7945|33466.9718|34107.2524|35067.3319|35358.163|34939.169|36174.4616|38334.2781|36865.1986|39025.6156|40030.2887|41312.8365|42213.407|42494.6653|43427.2584|43360.1477|45009.4234|46276.8732|46624.1104|45122.4969|46703.9594|51502.3453|51556.7039|39606.7118|41156.7119|42248.4593|39502.2842|43093.4009|39111.9302|40566.4567|44640.02|42138.5047|41352.2317|40180.2458|37175.1432|42286.1277|44332.858|42978.5344|42313.4406|44082.1446|44807.5089|40879.772|42664.3355|40232.369|44163.7738|44873.6108|42545.544||
2022-02-19 18:33:56|usa_0179|TWTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24456.8863|24484.1212|39324.618|30975.2607|31495.8797|25422.3157|22860.1285|19220.2061|25763.2781|26965.6405|31389.1622|33839.4177|25951.5204|24688.8425|24898.8426|25560.4992|30908.2794|34531.5647|24501.6468|23833.7772|23953.9421|19842.7711|18280.5079|18820.5166|19894.2374|17435.6293|15215.3734|11161.6426|12454.4145|11938.4611|9833.5826|10528.461|12105.982|11620.8757|14104.9971|16786.7179|12503.6535|13032.6817|11862.6437|13175.9047|11034.254|10719.954|13330.3957|12840.7376|13123.8954|11857.9437|12418.7426|13168.8493|15308.9761|15665.517|18261.7539|20099.1328|26852.3485|21262.2552|22993.9616|30181.9266|34108.4374|24872.5024|23349.2322|21466.1767|26354.4854|24991.8473|22889.4972|25365.6898|23480.1693|26661.9394|30922.0372|27747.5899|27976.0745|31941.0914|32435.8227|31222.6495|23143.1932|23267.4103|25368.8023|26475.8612|27358.4684|20094.3513|22024.5388|25312.1348|26076.1537|28750.9962|32547.5514|36226.7832|33189.9388|37118.9658|42888.48|42984|61960.5786|51306.6893|43561.7498|45844.3919|56023.4376|54764.4478|51851.8697|47859.5665|43170.9385|35550.6562|32654.8364|30472.5181||
2022-02-19 18:33:57|usa_0180|DFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11050.6111|10081.1755|10854.8138|8681.9408|8006.0542|6658.9735|8604.6037|6779.6456|8670.9458|9030.4378|7573.67|6710.8468|7353.1707|8208.7689|4674.3818|5998.95|4785.4664|4660.6699|3466.005|2534.6962|3173.7559|4989.3946|4546.321|4898.4424|6077.1602|7403.0895|8685.0352|7887.0976|8241.559|7932.0933|7501.8139|7558.4975|8364.01|8342.2571|7169.8291|7562.1129|8454.3334|8337.0666|9192.6691|9824.3928|10060.2728|10141.9751|11390.2077|11516.0834|13418.9507|13500.7736|12435.4159|14629.3993|13472.58|12857.5359|12564.7041|12553.7114|12892.8852|12802.984|15337.5199|15863.5196|17770.9997|18237.6807|16060.3268|18253.6233|18989.9472|19665.0786|19933.6003|20493.9015|20348.0041|19680.8564|19566.8323|20454.905|21399.4124|21505.1275|23324.6035|23471.2211|24368.3864|23381.4595|24274.8355|25100.8418|24848.1168|26143.4334|25487.0141|27674.5344|27845.3991|26120.6583|27971.7653|29430.3578|27321.6453|29289.358|28999.7064|29789.0881|29408.165|29358.9473|26299.975|26342.4301|25696.1113|26249.3966|25837.867|25516.8834|23876.578|22353.0042|23434.4584|24088.7121|24430.6992|22176.0934|18988.2009|19703.5463|21216.6916|22899.1154|23641.121|21273.8091|22413.4129|24084.4291|22402.6436|22109.9911|26968.9831|28274.9512|26634.3587|27365.2104|25636.6748|23545.2101|22313.3922|23076.3007|22631.5485|21916.6328|23972.1495|24310.1621|26504.981|27731.6571|27427.4249|27092.5748|25193.0417|24602.8856|26323.3427|24272.5114|24619.9989|26634.8297|26269.893|23554.4851|21783.9511|20314.3131|22670.8927|23591.3005|24387.6432|26555.4817|25001.5829|25197.0327|26830.8987|24969.1889|24864.6159|26049.2157|26005.3302|25274.7102|23509.9158|19829.1911|10720.577|12588.9629|16047.0989|14754.1278|14928.8409|16231.131|18726.93|21258.5834|24565.6784|27817.573|26161.9476|29608.0167|30268.0362|35190.1152|36854.801|35476.1515|37736.0131|36831.6185|37490.5244|34134.5384|31848.5472|34168.32|33989.76||
2022-02-19 18:33:59|usa_0183|ICE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11424.1034|10318.0756|2048.5773|3088.4107|3151.1449|3491.0861|3897.2379|2816.524|3267.9685|3359.171|3687.7364|4650.0187|4876.5711|6031.095|6726.225|8605.4062|8888.2742|8856.6208|8953.0032|10763.1617|10518.6841|10544.3209|9566.6604|10726.3926|11986.848|12211.5319|11905.9417|9442.355|9250.2344|10568.5496|11471.5081|9324.1287|8142.5278|6299.1781|6500.6217|6105.1406|6685.4912|4538.3894|4521.7732|4255.9141|3967.3728|6136.6779|7428.5988|8386.3054|7171.5807|6697.872|6684.7016|6992.2552|7421.6667|7897.8372|7982.3752|7278.3506|7963.5738|7913.8649|8387.5224|8564.9891|7692.2495|7953.0274|7645.0058|8140.2594|8301.9047|8500.1439|8647.5549|8897.5181|9327.1877|8807.8322|8561.7533|8370.5936|9435.4612|8748.8254|8314.6533|8816.8146|8955.2507|8956.7038|8587.4322|8911.9087|9986.2448|10012.1696|9538.1188|9140.9093|9814.9193|9609.643|9937.7984|9501.2926|9567.6046|9466.5256|9053.4521|10550.5902|11649.822|11411.1076|12120.6711|11995.5057|12740.0658|13475.4967|13326.894|13418.8574|14565.9155|15477.1965|25829|24198.3|24713.1705|23250.7|23630.2|21928.1845|22073.64|21366.8233|21057.1263|22343.49|24786.5718|25333.2018|24593.32|25618.6482|25809.0631|25684.96|25221.6332|26257.9252|25222.53|25484.1864|24806.8915|25990.8|28588.114|28637.4985|30652.02|31444.6078|27591.4574|28227.99|28687.6183|31581.6178|30329.53|31442.9944|33942.2426|31863.44|31338.5196|34882.7924|33450.9|35678.8041|34904.8604|35230.13|35891.0834|36441.7054|38980.02|39440.7741|38705.1583|41289.56|38740.435|41384.7534|41340.53|41179.8529|42647.2345|42058.59|41924.5226|44009.7434|41729.8|41797.7865|44372.5164|43344.61|43208.6422|44740.8232|43056.23|44108.88|43882.3683|43651.9|45644.8718|47257.5257|49020.18|50756.7684|52550.0958|51520.14|49787.9138|52037.5858|52314.22|51243.9448|52544.5525|45100.4|50875.2107|52724.8204|50358.08|52009.335|57841.2441|56666.61|53916.9218|60147.172|63695.94|65596.0967|63821.1039|64131.33|64459.1947|61797.3125|66422.74|67083.0474|66869.0484|66360.96|78206.1509|75501.8102|75213.27|71377.7162||
2022-02-19 18:34:01|usa_0184|DVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.504|38.628|32.19|36.482|41.847|60.088|64.38|59.015|66.526|71.891|70.9583|75.2588|70.9583|79.6055|103.272|124.787|109.752|108.676|109.752|111.0984|108.9411|104.6266|112.177|120.806|108.9411|126.5501|105.9992|86.53|83.5354|84.6202|92.2144|83.5835|82.498|95.524|78.21|87.9862|93.4175|108.6625|101.0561|84.7568|74.9771|68.4574|76.0638|72.8374|78.273|93.4927|222.156|253.572|271.524|248.0225|270.57|243.513|300.6285|344.6861|440.5762|471.2335|447.802|473.837|523.6552|458.524|505.4185|552.313|429.8662|372.5508|450.7082|432.4715|414.2347|380.4212|450.7731|492.4631|509.8831|468.5412|454.7606|435.4678|463.029|396.882|396.918|407.9435|421.7474|476.8749|463.071|498.9259|474.247|421.8813|501.8195|502.7068|477.8697|544.1607|563.856|516.8901|483.7221|519.679|561.1649|539.0509|597.294|558.5805|511.5934|578.1945|788.439|733.1115|829.9125|769.0522|674.9955|903.9978|1116.8998|1137.02|1196.6727|1291.2146|1421.9257|1509.7445|1386.6398|1160.5818|1092.8347|1113.0017|1104.922|1234.198|1288.7524|1129.1612|1115.04|1038.3123|904.96|1034.24|1102.9523|941.3523|1519.3828|1237.9367|1246.9438|1330.5235|1669.9675|1697.22|1867.365|1922.3363|1913.1338|3215.76|3125.3168|2542.4602|2937.6506|3099.06|3895.3462|4109.7|4080.7894|5174.0512|4550.2459|4454.0829|5182.8339|7807.2471|6705.8172|7017.6859|7319.5022|7473.8678|7867.5001|6794.235|7464.9456|7474.005|6577.33|6461.7194|5525.6582|4189.9655|4864.1404|4448.2942|6004.3983|5625.2705|7197.2639|7629.0999|7824.7169|7363.5198|7219.9829|6510.528|7372.404|7683.7081|6639.5051|7617.1009|7187.3084|7344.0654|7812.4547|7400.6773|10743.0417|12593.9374|11742.5947|11835.1552|11925.5884|11373.1744|11660.408|12581.3337|14000.137|12578.8752|13814.9292|14123.9255|14586.7298|14442.8528|16685.1709|16230.9339|16431.3397|17844.2977|17703.3513|19188.1486|18335.312|19525.7282|23247.0952|22961.9451|21303.8719|22895.6222|25040.2945|26576.7035|27972.615|29492.634|26653.557|29768.1|29509.5344|27531.8857|25190.7236|27331.9924|27626.7837|21603.3617|27062.8894|27795.034|31817.4191|26166.4592|30935.65|31386.491|29150.5038|30993.2242|28681.1006|31399.4203|32511.4553|34784.4548|34866.9558|34982.8817|34443.3802|37438.9344|38115.2736|38698.1712|39662.8859|38294.7406|46083.2534|46636.7492|51759.2652|52241.1203|54673.5|41034.384|38582.394|32019.156|36644.5|29615.82|28401.695|24812.3|17925.082|20556.816|24183.672|29355.107|23433.481|28514.15|28256.746|29506.004|29510.445|30460.819|33140.673|30062.91|31655.78|29707.732|29651.815|27542.447|27891.157|28522.95|27318|28250.698|28475.167|31792.159|34891.09|37393.79|38412.92|38674.398|36936.36|33480.45|32507.86|28626.045|26589.36|22619.96|25207.399|25599.182|26523.09|26652.274|28691.1|28773.06|28570.86|23273.22|22397.165|23893.815|23238.525|24935.85|21489.3|21428.55|21660.1|23588.6|22053.92|21863.1|22427.44|22143.24|22439.62|23012.08|23345|23665.74|24603.6|24185.42|24676.68|24542.7|26285.448|27952.08|28508.131|31408.3|31942.9|30056.577|29582.021|27223.04|25887.848|21686.391|24707.69|26695.43|24328.898|26064.1542|28378.233|26503.617|22769.4|19678.68|16645.5|17981.25|18585.42|19107.39|10750.96|9471.88|9474.711|13828.36|17161|18628.2|20965.24|20891.64|23148.356|22678.72|19734.484|25232.284|24424.1|23085.22|22851.576|22335.4634|20423.445|17605.693|16049.621|16892.784|16887.528|19178.25|20089.865|20184.455|22333.5|20149.5|16482.713|16488.072|18947.08|21946.162|23466.345|22107.36|21547.68|18857.766|14467.38|12524.35|11597.67|11737.674|12587.976|12760.005|13219.968|10579.296|11804.212|9765.472|9231.928|8519.001|8304.242|8995.622|9874.7|8856.477|6129.1097|2982.791|4462.282|4668.94|3753.4|4505.556|4007.916|3485.3|4291.9642|6181.4246|12338.055|12620.625|16538.067|15160.5|15988.378|20442.38|19612.69|18719.05|19673.62|27134.16|28420.46|27310.18|33017.4|34000.398||
2022-02-19 18:34:03|usa_0185|SRE|market_cap|0||||||||||||||||976.8334|983.4785|956.898|943.6078|1103.0908|1089.8005|1116.381|1202.7676|1236.714|1250.23|1229.956|1290.778|1365.116|1452.97|1480.002|1367.4036|1470.4742|1385.65|1468.789|1454.9325|1507.221|1646.7785|1765.4024|1805.489|1756.692|1889.141|2016.6059|2114.2961|2351.5439|1960.8882|2016.7142|2037.649|1891.8171|2066.339|2066.339|1968.642|1947.699|1829.022|1891.851|1856.946|1898.832|1815.06|1696.383|1738.269|1662.2218|1878.7296|1871.7455|1739.0471|1725.0789|1871.7455|1864.7614|1927.6185|1976.5074|1969.5232|1941.5868|2199.9994|2137.1422|2179.047|2116.1899|2088.2534|2144.1264|2213.9676|2263.869|2340.7288|2347.716|2284.8308|2256.6597|2417.3506|2522.1491|2404.6245|2390.6441|2383.6539|2243.8502|2411.6147|2432.5852|2460.392|2313.6072|2229.7302|2446.4125|2502.3305|2510.7114|2482.7369|2426.7879|2454.7624|2517.3675|2132.7697|2090.8136|2223.6746|2335.5576|2330.391|2386.545|2477.7952|2538.191|2432.726|2531.16|2478.1916|2499.3728|2640.5802|2671.527|2770.9988|2799.4192|2800.9135|2729.4616|2672.3001|2755.2|2783.9|3042.2|3042.5587|2999.0936|2984.6052|2958.8925|3089.4319|3176.4581|3144.825|3144.825|2911.875|2898.3106|2810.9244|2679.845|2577.12|2620.8|2329.6|2154.7505|2358.5782|2271.2235|2227.5844|2329.5|2300.3812|2242.1437|2446.164|2518.9665|2418.0805|2461.7808|2636.5818|2418.1635|2490.9998|2534.7015|2694.9412|2709.5318|2651.2623|2767.8012|2797.512|2695.5194|2666.3786|2506.1045|2535.2452|2666.3786|2418.7445|2666.4472|2579.0228|2622.735|2608.1643|2653.3098|2609.5739|2609.5739|2499.574|2513.7761|2684.2016|2733.9418|2748.1438|2726.784|2868.8293|2762.3701|2954.042|3061.0996|2883.4881|2897.6925|3174.1759|3039.2012|2904.3402|6670.4196|6040.7433|6100.7011|6255.3649|6240.364|6015.3509|6092.842|5522.576|5042.352|4607.3025|4982.49|5162.58|5437.7378|5332.5881|5362.6309|5002.3052|4912.1736|4446.4935|3548.3399|3790.8523|3675.978|3421.4756|3791.7099|3842.7767|3470.4089|3827.6569|3980.7632|4248.6991|4230.7882|4997.6985|4754.8435|4175.3998|4581.2561|4771.8855|5698.8579|5622.6534|5630.8917|5249.5104|5603.2008|5119.2034|4848.3864|4798.6594|5019.8711|4897.1858|4576.8834|5157.1961|5250.2932|5134.5486|4543.9573|4342.3663|4917.9347|4024.9665|4535.6646|4746.6734|4846.1593|4966.2605|4780.7985|5166.0885|5567.856|5657.0579|5940.0487|5808.5218|6209.2534|6224.32|6289.3636|6407.0064|6823.62|7068.78|7203.2354|7306.2917|7268.8182|7583.3796|7953.33|8229.8606|8379.3965|8432.27|7814.82|8630.7289|8583.12|8769.4265|9424.424|9521.76|9650.82|9491.6743|10575.36|10880|11480.3517|12094.42|11389.056|11299.0747|11527.8842|12416.8311|12362.564|12033.14|11919.18|11651.012|11824.8|12606.1683|12987.5402|13125.9834|13905.6824|14288.4558|14692.2029|15086.2693|15788.2619|16040.6638|16746.6334|16176.8047|15625.4426|13919.3506|14529.2462|15345.0807|16079.3968|16369.5631|16169.6215|14607.011|13883.1931|13906.08|14790.87|14472.2537|13886.7|13836.6109|14270.2369|12434.7178|10498.1836|11370.2448|10385.9767|10680.7699|10119.198|11255.9951|11242.304|11159.2449|12159.35|12863.0609|12308.5974|12253.26|12656.7|13095.9757|13827.06|12535.25|12145.1572|12325.3|12173.968|11386.794|11603.92|12330.8111|12620.8021|13019.6|12942.16|12024.355|12595.2|12496.8|12802.1024|12786.5|13168.9|13210.2027|12691.2|12165.6|12581.2868|12360|12885.4534|12755.9513|13190.023|13656|14252.5931|14435.8976|15601.7638|15666.8314|16599.467|17018.0618|16000.5069|15587.2008|16879.5|16547.4933|17156.9596|18150.9701|18918.2926|19457.7158|20180.3793|19802.8345|19914.88|21381.72|20619.433|20886.4|22238.16|21614.7272|21901.44|22621.24|23153.6334|23706.2|24201.517|24628.5593|25758.66|24528.66|26057.3554|25923.48|27084.002|27509.9595|27418.8588|27556.7409|26758.2495|26927.94|26285.5792|26607.4333|24528.7794|25232.8599|23514.8041|23986.56|25419.2271|24629.918|23342.683|23526.425|24051.8169|25908.45|25785.4839|26726.0865|28505|27947.7806|26136.7205|26797.5|26781.5331|24956.0878|25166.139|25597.5|27632.4647|27735.5|28368.02|29219.3498|28300.25|28374.2796|29609.5814|28655.4865|29525.0945|30402.0526|26875.2081|27237.093|27825.2313|29351.3918|29509.174|28138.5998|30669.04|31592.8392|31743.0511|31105.893|30172.88|31531.1282|29644.06|32052.52|33005.2933|34508.5717|35058.3|36068.3289|37715.3777|37182.3878|38884.6015|41626.02|40736.7765|41514.8092|44232.16|47049.96|40854.3393|32993.08|36230.2616|36949.8938|34348.39|36466.78|35766.9619|34143.108|36162.3861|36774.1811|36753.9882|37406.6209|35094.5506|40171.74|41650.7895|42688.4956|41731.2|41154.75|42266.2938|40353.5|40713.97|38278.9861|42241.9645|44119.669|43273.4246||
2022-02-19 18:34:06|usa_0186|NFLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345.8553|341.7256|385.7831|235.0965|271.1072|115.2005|194.9403|220.1651|257.0043|296.7335|371.9704|482.9897|542.9389|602.9753|664.8534|598.6686|789.0229|1043.4807|1258.9228|1189.8223|1394.0357|1823.593|1583.8685|1943.8029|1393.8618|1657.7608|1747.1058|1003.9252|851.1201|903.8033|558.1667|611.0513|614.8553|605.3637|568.9787|618.0958|616.2955|798.31|878.3282|1049.2667|1306.6242|1522.2664|1552.9227|1508.8798|1426.3869|1346.4433|1407.6221|1583.1551|1827.0367|1599.2522|1809.8355|1415.8024|1515.201|1593.4445|1977.1016|1949.7178|1825.7777|1550.6413|1450.4128|1691.5439|1509.224|1542.6713|1340.589|1151.0248|1166.4973|1504.442|1788.4756|1550.3629|1597.5067|1648.139|2035.172|2185.6506|1895.0596|1962.9166|1748.9743|1815.6948|1877.1712|1421.2449|1291.8935|1648.015|1938.9297|2162.607|2133.7628|2796.0615|2326.9542|2250.7928|2227.7302|2536.6271|2420.0731|2540.3393|3191.1336|3055.6196|2752.6979|3311.0327|3692.7252|4514.3792|5216.7786|5766.0509|5616.4612|5466.7166|7678.3258|8120.2928|8907.814|9918.996|9573.061|11260.418|10823.0122|12278.7817|12473.5246|13841.4497|15216.0719|13512.3216|10966.9409|5705.0939|4750.0447|3577.6285|4001.9959|6820.3708|5893.7711|5658.1529|4040.9824|3599.0784|4000.6891|3429.7965|3174.3388|3639.7929|4242.012|4812.9701|5114.5758|10429.8479|10770.9042|9324.1145|11712.5517|12546.3157|13016.5693|15426.4999|18165.8067|17091.7274|19888.6955|21111.7763|21626.6119|26108.852|25720.7029|20063.8308|19282.7498|25678.5605|28383.9904|27093.2356|28937.429|27810.9365|23092.4397|21122.3827|21081.504|28198.1576|26522.3606|27557.5073|34834.1152|38387.8498|40287.8827|47951.1003|40764.3993|48487.2026|46952.8786|53577.3973|47056.3264|39165.149|42080.382|45819.4056|39784.6755|42782.7671|41976.5039|40111.5484|41196.2237|43167.6955|53359.8893|53458.5926|54827.61|60610.5615|61630.637|62215.4851|67865.9528|71188.9967|63730.5732|78034.4408|79286.5149|84360.9279|85005.6973|80185.0728|88867.1731|115430.301|139536.1402|132003.1018|143578.9658|159727.7959|173481.9134|150015.1087|160313.6786|140026.8935|138640.1432|115623.5769|129918.6454|148378.0342|156005.4118|153525.4308|157853.9088|157779.5814|166618.0712|139594.9012|128789.1358|123994.4403|127780.9315|134696.5371|143007.0709|166922.0306|147568.4655|174479.0429|193742.4581|190896.9262|217491.1547|224759.0885|245447.1209|244794.1916|212167.6308|226490.6247|230659.8722|242777.4876|242626.9032|245525.3771|219519.8087|218327.0555|239727.6433|226086.8376|255714.2072|276818.5479|290572.2137|273642.5806|238505.8566|183307.9244||
2022-02-19 18:34:08|usa_0187|MYL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:34:09|usa_0188|ILMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1400.2767|1157.7707|1030.0456|1241.6442|726.6214|381.5964|583.3585|395.565|227.5397|293.0095|386.7213|409.9584|374.5894|287.1316|208.783|288.3654|320.2628|397.7645|251.4232|241.7531|244.7199|271.2286|162.4688|145.746|130.5232|129.5516|113.358|168.9485|129.9604|128.375|95.875|69.875|82.7005|67.9909|135.3281|93.4768|97.6931|133.0247|170.8205|200.7141|258.2018|232.509|242.8057|241.4897|237.1701|250.1067|233.8531|216.3576|172.9351|246.5646|251.688|247.1188|290.5264|342.3266|376.672|314.1475|336.1524|403.3057|406.0073|498.0105|446.1006|541.8095|539.0643|659.6337|653.0497|611.5641|916.1785|1082.9064|1040.0354|1205.5904|1110.0939|1403.3894|1688.7544|1590.416|1571.9112|2058.4374|1900.3108|1799.7966|1744.0362|1384.1706|1667.6764|1805.9794|1872.9867|2258.4642|2500.1728|2812.5595|3381.5787|2981.7188|3175.9052|3163.5599|3744.0906|3689.2504|4302.8904|4433.2298|4440.5649|4922.3404|5073.8234|4977.7889|3823.1435|3265.4537|2581.1809|3340.9341|3388.9704|3729.1993|4192.9277|4493.0446|4714.4981|3890.1991|4652.711|4430.5031|5216.2998|4126.8049|3466.3159|3626.0905|4519.7695|4602.9749|4627.1884|5134.8013|5132.3654|5172.5572|5582.9181|5719.6325|6184.4614|7096.247|7781.4881|8132.0511|8966.3998|8532.8675|8612.5366|9316.1671|8952.9277|9583.3636|7292.5293|6236.8844|3258.9462|4048.7863|3610.3904|3872.399|6647.2492|6204.1785|6461.7616|5588.491|5058.899|5073.7128|5115.1499|5524.7063|6256.4962|5882.9444|6386.3507|6868.9211|6172.2702|6520.8249|7117.487|8342.066|8568.4349|9124.4068|9990.8959|10501.3887|9599.7838|11934.3198|12395.6655|14092.9558|20995.314|20409.44|17425.4868|17965.728|21069.156|23479.224|23420.594|24693.316|22607.82|26961.54|27097.86|26631.6892|28550.052|27064.598|27113.856|28216.221|30291.261|31775.491|31356.49|29811.094|21462.24|22634.904|25779.576|26572.7475|22670.6814|23447.97|25214.9495|21026.048|21336.64|20412.224|24470.472|24943.99|20375.934|20228.13|18568.16|19170.6815|24060.498|24114.629|25552.2125|26804.14|26199.7|25455.1|28886.1|31160.78|30176.74|30835.2|31241.08|33857.04|32797.17|37013.13|34877.0268|38590.44|41931.75|41232.03|48877.5|52318.77|45195.15|49913.85|47247.27|44495.43|41580.42|47189.4679|49708.8878|46424.07|49317.03|55978.04|43714.86|44233.77|44479.26|43128.33|47991.09|47441.31|43941.24|34299.51|42495.3991|47085.57|52593.66|54329.52|57477.28|50784.64|50390.44|44027.76|50037.12|54735.4|64276.5|64343.359|58859.9|55700.46|63345.02|69802.95|73118.214|72462.63|63606.98|60277.095|58765.674|57499.644|55678.749||
2022-02-19 18:34:11|usa_0189|VFC|market_cap|0||||||||||||||||867.454|789.336|797.5582|735.898|814.0028|805.7805|763.2445|830.133|823.3577|962.5157|1001.1707|993.4397|989.952|1183.302|1175.568|1159.65|1244.691|1204.5869|1502.821|1630.6444|1613.1631|1690.9056|1963.0043|1955.2301|1714.2283|1780.3032|1988.3625|1964.97|2167.705|1889.7478|2061.543|2139.6318|2085.7915|2271.5705|2651.573|2609.3505|2482.683|2491.1275|2752.907|2989.353|3023.131|2622.8693|1841.9502|1612.7675|1668.891|1932.8482|2230.8645|2072.17|1961.7675|1953.275|2004.23|1944.7825|2038.2|1951.4521|2104.8414|1934.4089|1959.9738|2068.3552|2119.4258|1902.0746|1816.5881|1830.8359|2173.0463|2513.9163|2394.6118|2420.177|1921.359|1921.359|1855.8581|1848.3037|1775.8212|1804.8142|1723.9778|1716.8539|1488.8899|1403.8959|1125.9673|883.6705|684.156|897.9548|1047.6139|1282.7925|1475.2114|1525.0977|1626.4784|1808.819|1677.5337|1650.0041|1850.0046|2069.0233|2126.2972|2011.7492|2286.3625|2286.3625|2437.825|2596.5305|2654.8795|2698.6412|2577.08|2745.4688|2774.7538|2803.017|2957.514|3369.506|3169.3868|3214.026|2983.3899|3283.4945|3016.416|3142.1|2969.8042|2832.984|2961.756|2843.415|2553.435|2811.195|2974.5551|2990.6774|3288.939|3233.1|3241.1828|3176.5208|3072.775|3315.3625|3420.4838|3195.8956|3276.8691|3139.2595|3147.4151|3079.92|3304.4975|3401.2328|3233.111|3409.1715|3431.5075|3527.2705|3495.3495|3255.942|3052.2706|3315.26|3363.0762|3203.6695|3409.8462|3513.6265|3636.714|3883.9468|3804.1942|3557.904|3796.1565|3818.659|4152.097|4310.877|4313.79|4249.882|4441.606|4274.3825|4609.9415|4993.4375|5347.5525|5638.095|5551.7175|5658.1834|5459.6506|5642.9116|5576.35|5182.3688|5780.9172|6410.4881|6326.84|6471.3231|6248.0617|5716.6348|4600.6384|4437.077|5014.1968|5883.6241|5599.9688|5092.2382|5749.3012|5655.5634|6172.4295|5513.238|5082.291|4695.918|4279.824|3661.658|3550.9224|3528.7752|3486.15|3014.0672|2868.8109|2747.8412|3226.037|3275.7503|2733.5422|2519.8706|2620.0928|2827.6958|3107.1683|3064.507|4122.7929|3913.3331|4051.4111|3928.7675|4545.6883|4631.9209|4074.2089|4099.9914|3871.5297|3277.9773|3686.4259|4214.6434|4291.0298|4467.1039|4625.4243|4769.4089|4819.7303|4679.8843|4317.6062|4220.3636|4442.4304|3894.9205|4000.6035|4113.6026|3912.3398|3823.349|3673.5839|4058.3287|4242.7492|4112.1406|3640.3067|4086.1023|4307.7255|4178.9865|4559.1873|4459.7352|4677.2751|4597.2292|4860.0826|5111.6828|5070.6866|5161.4398|5356.9148|5513.8638|5439.9928|5463.6699|5947.6108|5996.9865|6168.6868|5920.2908|6792.5591|6613.6513|6328.4838|6326.9923|6356.8445|6559.037|6622.1706|6428.0991|5808.9865|6298.1643|6152.5227|6108.7835|6101.9581|6217.8371|6686.6336|6907.6578|7514.6807|7522.7334|7752.3421|8091.7635|8495.2938|8761.2956|9173.7102|8539.747|8971.9683|9299.511|9779.3448|10444.22|10199.2074|9436.07|8782.7275|8881.7187|9561.3739|8207.2209|7538.729|8487.3835|8349.038|8442.6682|8117.1805|8261.2337|7743.7291|7795.649|8630.9748|8490.7292|6065.1669|5755.8544|6028.842|6166.4365|5717.0743|6290.9849|6528.9209|6285.0278|6107.8877|7138.5593|7752.5072|8026.2435|7872.2124|8071.1564|8077.2826|7943.8376|8557.4174|8865.3855|9504.5494|8516.6682|7837.3166|8559.4988|7622.4933|8751.2315|9001.9211|8989.4942|9347.4254|8950.7424|10352.0011|10709.9696|10962.4453|10903.746|11876.2984|12801.0114|12843.0857|13332.4088|15254.3462|15306.2167|14014.972|14542.8019|16153.1373|16261.8508|16659.5027|15453.1816|14621.576|16407.8498|16779.3068|17513.4289|17237.4456|17681.3803|16637.6073|16268.1751|17776.1615|18616.1275|19519.2871|20136.9999|21144.6166|21654.0775|20577.9701|21856.6853|23666.383|25821.675|27448.9503|25740.9007|25802.5556|26804.3678|26288.3404|27118.8609|27146.1141|26413.5338|27642.1705|28501.8429|29229.1173|32463.8408|32347.2353|30027.4913|32806.578|32004.0916|30780.1932|29931.0033|29656.2934|32781.8133|30829.2501|29033.0408|28780.4068|27582.1988|26537.7415|26706.0552|27637.5672|27421.6312|26292.1779|25988.5742|25642.4491|25930.4815|25734.4743|23186.8929|22427.2896|22551.403|22071.4979|21317.2966|21718.9628|22370.8276|22232.4597|21544.5866|23066.3232|24479.3086|24746.9711|25022.506|27522.1348|28830.0783|29241.0334|32187.4591|29581.2031|29403.3225|31899.8508|32014.2437|32156.2488|36502.1643|36525.9519|37049.2805|32887.3144|32256.3923|28212.9867|31179.024|32360.693|32193.9999|35108.3663|32519.2643|34691.7164|34796.6443|32630.5642|35495.0675|32864.4535|35360.5385|39921.3851|32749.9433|28419.8616|21026.9638|22592.3477|21854.2823|23744.7347|23519.1895|25619.3954|27395.0202|26208.2822|32526.3503|33394.0972|30111.0321|31002.4772|31311.9927|34357.5919|31278.6363|32188.9026|31488.2523|30025.0737|26310.8584|28624.203|28174.2744|28759.52|25360.2799|23011.3136||
2022-02-19 18:34:13|usa_0190|APA|market_cap|0||||||||||||||||383.7782|357.0804|293.6758|253.6291|340.397|313.7018|266.978|290.3412|268.3817|278.3246|294.8915|311.4611|327.048|307.0274|273.6524|280.5462|287.1472|289.2148|318.7935|322.0801|283.5666|273.7859|241.1898|230.0572|233.3463|243.2007|220.842|201.3512|233.8272|227.332|233.8272|224.0844|232.4655|267.9811|255.0689|306.9193|268.1528|277.8476|277.8476|303.6937|310.1526|274.7922|184.2733|187.5009|191.2761|213.5834|213.5834|213.0636|219.7192|206.4054|200.6202|224.0173|197.2686|167.1817|193.5839|186.9112|210.2751|356.1546|361.3836|372.0659|434.9454|539.7515|503.0538|628.8172|644.5377|623.5813|753.4189|821.917|915.3067|852.0226|865.9958|907.8989|850.4362|864.6045|843.355|956.8965|949.8084|1119.9168|916.7555|959.4067|830.9603|710.2282|838.0626|738.6314|795.4674|909.1056|838.0817|953.4717|1038.8511|1086.3887|1183.122|989.6613|945.6003|796.6759|744.5685|857.0819|991.2465|1050.87|946.529|1125.3936|1207.37|1275.3212|1178.367|1141.0769|1118.7692|1275.4035|1469.3303|1752.0588|1793.9674|1752.0588|1862.3372|1887.4973|2130.7822|2284.458|2053.1137|1686.838|1815.188|1941.3775|1941.3775|1799.3019|2110.5249|2110.5249|2189.7523|2031.234|2001.4772|1971.7531|2196.2185|2186.6579|1952.3343|1815.9855|1774.3726|2128.6301|2109.0186|2265.4023|2431.9547|2431.9547|2587.2994|2332.0168|2265.3154|2365.2612|2620.7488|2387.6292|2325.8014|2404.2391|2867.956|2818.8222|3237.3691|2806.5388|2892.7503|2917.3172|3495.7684|3581.9877|3458.9258|3778.9779|3373.1405|3841.8037|3898.9194|3927.6304|3729.6869|4045.4205|4554.677|4927.2698|4826.6106|4223.2601|4029.472|3806.7478|3345.8397|3671.813|3481.1493|3364.2911|3099.8221|2607.7869|2251.0613|2638.539|2786.1494|2263.3622|2490.9285|1894.3358|1949.7736|2968.8591|3487.344|4091.0593|4431.9812|4822.6206|5170.6446|4907.851|4431.9812|4069.7519|4197.5974|4147.8798|4140.7771|5657.36|5508.1081|6922.4476|6712.4248|5678.0978|7190.3552|6748.0914|6831.7049|6453.4524|8653.4928|7114.2368|7262.7461|7127.8836|8021.0162|7467.9727|6364.3935|6492.6823|5865.2855|5374.1163|6430.7745|5731.6151|6838.7074|6648.1345|7239.1215|7805.9002|8015.2513|7649.9816|7898.4504|7405.6738|7917.5999|8558.8221|7782.8411|7756.9272|8619.9202|9439.7124|10043.3379|9977.2828|9251.6916|10652.7775|10526.5454|10024.9731|11160.7916|11228.2643|11297.2859|11634.3248|13158.3615|12486.6523|13359.5497|14040.1359|13617.3382|13191.0928|14197.3958|15168.8824|14569.0383|16359.4768|16552.0949|17649.0385|16559.5258|17820.2372|20630.6513|20094.988|18473.7363|19284.3621|21243.5162|22493.1348|23552.0221|24769.4646|21018.8105|21496.2862|22563.1975|24934.0542|22104.1846|21640.4948|23467.2684|21432.3813|22470.6505|23201.5639|21492.8068|20807.987|21517.2833|23035.8791|21909.2852|24150.0344|22657.4121|23398.7589|24009.129|26741.2023|27019.377|26839.454|25690.7094|29900.5594|34532.1266|32196.9418|35802.9803|31754.0313|38197.4091|40304.2109|44927.7531|44720.9279|46488.7168|37515.3911|38254.5283|34899.4085|27553.3976|25870.0065|24942.97|25100.265|19780.5902|21482.0515|24421.6301|28242.7471|24224.1533|28185.969|28521.7161|30870.8952|31640.7345|32030.6968|34710.2053|33229.8825|34880.0627|34218.421|34320.4222|30199.0036|28439.3146|32286.8475|32730.4232|35626.1684|36814.1933|39244.6075|45592.5624|45685.3026|47710.9041|50191.8478|51131.1239|47777.4464|47361.45|47488.1157|39571.428|30814.3586|38263.848|38190.8767|34788.1095|38001.7594|41493.7101|38614.1781|37496.5276|31805.9977|34350.3212|33691.4702|33546.7206|33828.3956|32366.5806|30164.045|30743.8028|32813.7255|29101.5854|30233.9886|28950.3508|32183.1661|32849.322|31251.1877|33365.7541|34389.7488|35452.1746|36526.1199|34012.723|31680.6285|31222.84|32356.0576|33479.2287|35955.4574|38470.1352|39264.6782|38947.2256|35371.9244|29064.4258|24128.7442|23595.5621|23557.9116|24810.0527|22739.4509|25793.2775|22565.3468|21783.4657|17334.5068|17100.1545|14803.228|17816.0402|18590.7384|16811.1809|16081.5749|14489.4662|18476.1664|20592.1626|21629.4099|21118.8599|19916.295|18857.3281|24234.1494|22568.4548|25023.3623|24082.3777|22712.8823|20003.6636|19550.529|18504.3341|17789.2528|18257.879|18848.6193|14795.4804|17446.7818|15759.5954|15934.829|16083.3966|17115.5628|13050.3098|14705.005|15649.2186|15285.852|17865.3395|17594.356|16764.3614|18233.1076|14358.1344|13333.3667|9835.7752|12320.8118|12472.5943|13028.9366|12371.5469|9800.25|10890.4198|9180.9188|8109.4356|9626.1658|8144.9463|8378.0888|9623.4445|10353.5565|9405.2516|1577.6315|4936.7321|4072.4265|5095.6884|5793.991|5586.3888|3574.5481|3132.9197|4865.694|5356.4781|5395.8551|7455.1975|6765.7131|7559.456|7861.8342|8176.5055|7087.8169|7363.8588|8101.0093|9907.954|9361.5787|9768.4459|12064.3395|11682.9015||
2022-02-19 18:34:15|usa_0191|ABC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||562.8627|552.0081|493.393|542.7324|642.6219|716.7707|784.7897|790.9193|744.6505|757.0087|840.3518|914.5004|806.4411|804.8925|925.9195|1030.6142|1112.3395|1043.6624|1135.2668|1062.3916|1157.1184|1217.3907|1169.5072|1179.2559|1149.8006|1279.1406|1233.1722|1390.5984|1526.2282|1583.8635|1702.4003|1420.6041|1584.146|1577.4858|1646.1549|1469.4829|1409.9935|1838.0636|1345.7988|1286.0824|1392.0436|1544.9884|1701.3392|2109.0959|1926.7014|2033.7405|1605.9557|1636.1028|1565.7236|1443.3707|1369.473|1406.4217|1230.5832|758.7106|730.7428|1003.0797|890.9398|651.1098|875.6105|1016.2571|1645.5669|1855.597|2142.5204|1951.2381|2756.882|2625.1244|2340.1811|2756.3971|2968.8694|3270.3503|2790.4797|3059.7821|3254.118|3143.4381|3200.5914|3734.4043|7035.3652|5746.5505|5669.2244|5884.2614|6290.6638|6681.9397|6879.5084|7740.4648|7998.9551|6468.7512|6689.3514|7333.6257|7341.7483|6873.2581|5803.8385|5695.7688|6175.2224|5678.9801|5801.3692|6078.5738|7239.6615|7487.985|6614.6626|6140.1701|6119.7242|7058.712|6731.0029|6056.455|6054.2669|6353.7677|5969.1915|6426.1285|6546.3034|5732.1637|5750.8805|6173.0085|5696.554|5980.7431|6457.502|5974.496|6482.5275|6768.22|6431.3806|6220.6824|6793.0014|7066.6314|7358.3884|7463.1339|7924.4153|7713.7622|8245.1264|8295.4788|8788.0831|9244.4223|9748.9632|8914.7186|8299.6296|8161.9435|8298.6228|8830.6109|8623.1479|8828.9147|8680.1409|8510.4896|9635.1616|9644.3536|10006.6956|9328.0869|9452.313|8514.1603|8241.1885|8579.9168|7692.5224|7491.0673|7403.7275|7486.2677|7442.4789|6748.1511|6511.6233|6630.5462|6406.7371|6179.938|6690.2424|6547.6271|5651.1975|4449.1114|4716.2456|5609.8171|5774.3666|4726.6967|4984.0458|5388.9455|5429.7137|5326.4328|6075.9372|6245.3738|6642.3675|6991.8181|7073.1574|7433.3846|7997.0866|7906.724|8222.1039|8981.3203|8741.1781|8935.9862|8465.5004|7799.0793|8983.3612|8696.6653|8733.3851|9431.8019|9735.8402|10185.3553|10849.1123|11563.9698|11224.2559|11722.6302|10274.8319|10546.781|9818.4965|9876.472|9485.7636|9906.1615|10264.3875|9859.5875|9905.3195|9109.194|9434.2508|9912.206|9781.1263|9577.3004|9291.013|9496.735|9726.2425|10081.319|10709.9357|11043.6861|11922.9737|12579.8352|12656.0346|12903.7652|13544.7758|13251.5289|14370.0376|15708.8921|16154.7621|16314.649|14900.37|15759.8745|14995.8366|15097.3973|16262.7312|16343.7937|17288.6023|17311.0404|17004.8637|19229.5788|20139.3371|19855.4897|21003.0222|22628.0992|25206.5514|25274.8168|23972.0818|23520.296|22962.825|21462.3825|19478.8724|20330.9248|20659.9375|21356.1192|18109.4648|17963.5864|19017.7104|16551.7384|16452.4452|17249.0168|19203.6884|18306.0991|17518.2203|15193.5168|17161.4101|17925.6678|19733.3424|19296.6102|19183.3039|19114.893|20021.0708|20856.5889|19998.3157|18475.4901|17509.246|16358.3383|18774.8846|20624.8474|21176.1012|21654.9799|19576.9841|18621.8034|19155.9273|18913.3225|17087.8443|18591.5226|18616.0548|18898.1102|17898.7413|15662.3052|17680.89|17516.2399|15707.9189|16282.4122|17545.576|18331.1798|18840.9582|17378.5132|16946.107|17723.7238|18186.4317|17287.4266|19427.9502|18530.262|17376.4028|18436.4298|20319.9397|20049.4056|21373.6465|19250.5717|19865.1117|22483.807|20612.665|20010.7779|21621.0688|21340.6214|24047.8045|24669.8251|24453.7215|23973.969|25705.3421|25576.5141|24914.5319|25947.991|24962.1584|27459.6652|28789.8545||
2022-02-19 18:34:16|usa_0192|WM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4439|8.3457|9.2242|8.5654|8.785|10.9812|8.785|16.848|13.689|12.285|10.881|10.881|10.179|11.232|10.179|11.583|9.126|8.073|8.424|13.689|10.179|19.305|22.113|27.729|25.272|27.7007|30.9385|30.9385|43.494|47.9422|55.356|68.068|69.069|88.088|237.3569|246.1479|250.5434|303.2118|280.9169|321.0478|336.8718|329.4408|326.9638|312.6703|296.7719|264.9749|286.1999|270.2999|264.9999|235.9611|288.9861|302.2424|299.5634|294.3079|294.3079|284.8229|258.4504|258.4504|319.7528|268.6999|274.0739|282.9259|251.1689|268.4909|284.8404|328.8878|302.4593|307.8768|278.8319|261.4049|500.084|559.2337|618.3834|665.9917|592.6197|519.2478|491.1148|547.5647|479.8248|519.3168|556.7733|572.3112|1476.2799|1406.2587|1400.4236|1342.6349|1385.7469|1515.0834|1857.5212|1744.2577|1736.7069|1973.8381|2140.2152|2072.1518|2702.9185|2597.7467|2692.4014|4141.2642|4284.0663|4506.2031|4226.5013|4226.5013|4098.4257|4401.171|4524.8985|4719.3276|4975.745|4782.2438|4745.3888|6181.7267|4880.9624|5252.6092|5320.3084|5195.4189|4908.1719|6957.4214|6881.797|6755.7567|7169.0351|8032.2997|6681.1587|15511.7144|17741.5232|17208.3081|20578.9321|20072.0623|18450.0769|18254.9425|21966.1123|22542.8483|22320.3618|15118.9774|12735.8827|11999.79|11293.92|9254.74|10858.5731|11015.3756|8388.9338|9630.5274|9238.6914|12033.5897|11990.0494|11950.7378|12198.8019|11422.2528|15191.1687|15890.5063|17745.5336|15173.9878|15855.8103|15765.4511|16263.0052|17833.0107|18828.8888|19398.5128|17223.2748|16623.3333|17113.8716|18878.1818|19336.665|15794.6452|17220.2453|16496.5897|17145.0454|17429.354|15691.9472|14606.4026|15291.46|14826.9064|15210.9057|14163.9766|14026.6258|13408.2413|11732.6921|12418.644|14116.0854|14813.9062|14835.348|14598.0554|15806.1703|15236.6137|15639.1342|17077.8181|16759.2755|16419.3659|16412.0255|17409.7694|16338.0266|17172.0744|17263.6275|16180.8407|15812.9731|15403.1997|17083.7958|17255.4348|16650.2108|16792.764|16877.9901|16985.2017|16507.5127|16575.6786|16045.52|15879.3561|15946.8082|15090.261|16571.6261|16742.6951|16937.5995|18461.8178|18822.3645|19673.3964|20812.6778|19984.0955|18881.4439|18809.219|18501.137|20154.6752|20480.2938|20223.4876|19762.3148|18817.6322|17783.4621|17742.6713|19895.1797|20578.1871|20473.6471|20058.3602|19362.7545|19530.638|17649.7592|17497.2556|15528.6887|16573.937|16088.9615|16642.7955|17875.3995|18503.4674|17655.7001|17651.7634|17347.6763|15243.59|14844.6845|14790.7217|15736.6257|14575.8831|12419.2346|13112.1955|13225.0138|13692.4157|13234.4325|14041.6564|14711.7144|14211.6159|15972.4482|16241.7568|16532.9548|15803.7742|16251.4151|16871.5287|16403.3558|15384.1838|15194.7006|16419.0172|16361.7249|17377.8397|16724.3981|16524.5618|17386.7129|18099.2831|17483.6938|17882.2391|18489.0697|17630.7672|17769.1148|14473.1879|14704.4946|15275.0665|14578.6511|14551.0313|15123.8972|16351.1087|16202.7384|15959.9819|15729.658|14905.6795|15487.3132|16321.8701|15830.4989|14792.7314|14951.468|15137.0276|15769.5602|17044.9317|17357.4629|18362.4988|19395.569|19138.705|18810.0661|20213.6297|19177.6343|18954.9488|20540.9718|20906.9371|20522.9794|20140.7329|18783.453|19253.9816|20508.5122|20536.4339|20829.7407|21384.5134|22014.1555|21482.4299|22543.4508|22552.6092|23729.3104|23548.6956|24480.7263|25240.8202|22584.3642|22163.1679|21024.2687|22974.3203|22562.7725|23845.6743|23972.3327|23262.4051|23454.4389|23306.8705|25424.4694|25442.6372|27255.4553|27575.3237|29627.6628|29239.7192|27727.0911|27593.9039|28862.8024|30723.6355|30980.5573|31157.3546|32089.5249|32201.6829|32155.6126|32442.8741|32415.517|33112.694|34239.1856|33468.5676|35536.2538|36257.0527|37850.4059|35821.4641|37473.7617|35703.1688|35800.8682|36132.9568|35251.1351|38631.6889|39454.8255|37604.0938|38324.3318|38887.1099|38510.385|40477.6666|42801.7295|43232.9308|45445.0082|48575.485|49364.3055|49520.6247|47492.7948|49346.8093|47103.5004|47353.8027|48937.5291|53407.1316|44730.3308|40828.0356|42413.5125|46950.2812|44166.8186|45972.2278|48008.4908|48808.8332|52141.153|49339.2738|48710.9723|47776.5808|48379.0711|56753.1188|59604.3748|58819.218|60079.8004|62916.4016|65093.4834|64608.4865|66754.9311|68700.1024|66334.295|60375.4021||
2022-02-19 18:34:18|usa_0193|HCA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15981.6622|17355.5773|17707.2974|17717.6103|17731.1567|11843.4128|9924.6765|7887.2641|10193.613|9896.754|9099.5403|10927.3215|11126.0021|11774.1911|11843.0015|11307.675|12659.4987|11650.8574|12928.7502|14203.7049|13249.2229|14904.8239|14155.8144|16954.7666|16452.3966|18155.2645|18467.6251|17405.9597|16501.2393|17141.2105|17297.7308|19961.7736|20802.0751|21075.2563|21914.2594|21373.6811|22658.2069|23054.0371|23102.1279|24231.4466|24195.7004|28883.3247|30331.8148|30765.5539|30063.3139|29894.224|30144.0607|29394.0916|29772.6104|31740.2415|30498.132|33787.8368|38491.4558|39044.6557|35008.9894|31855.6768|28047.5378|29009.6335|26492.1992|28565.1265|28100.6851|30799.176|30916.7213|30987.111|28926.4884|28413.6108|28833.9081|28022.4896|28251.3018|26677.6218|27590.1031|30570.9363|32091.2865|32323.4643|31091.4958|30262.2914|31658.9598|28531.5013|27917.3768|27733.7607|27201.8536|29421.7628|30471.9729|34430.5241|35683.1651|33996.6492|34140.5038|36554.1613|35882.7455|43352.6429|45781.8858|48042.8451|46699.1382|46757.6455|42309.8387|47833.4488|47446.247|45993.5294|44082.347|42969.8479|46220.8837|42394.3915|40904.2967|39799.8148|45565.2128|46864.2657|50191.4825|48858.7493|43579.2834|33291.4756|35942.9081|36807.2125|32525.3089|43400.0954|45364.0689|43436.6211|46049.4129|51402.5007|56008.6183|56375.3174|60566.5002|62197.7085|68227.4559|71378.6028|69355.68|81159.1731|80717.3772|75955.3615|76950.1509|71544.5747|79024.673|73815.0411||
2022-02-19 18:34:19|usa_0195|SHW|market_cap|0||||||||||||||||580.89|580.89|643.5441|573.9921|696.1813|679.123|679.123|636.4962|633.6962|763.8392|724.2238|746.856|774.1639|889.5793|867.0587|892.0635|849.3091|820.1142|871.7198|952.0102|1019.3524|1068.2991|1249.712|1285.1505|1268.2498|1352.79|1200.6103|1166.7906|1178.0636|1031.5116|1217.511|1273.8774|1217.7188|1482.1988|1438.119|1702.2606|1589.5282|1566.9816|1556.0302|1506.0235|1506.0235|1506.0235|1011.4193|939.184|1065.757|1240.6489|1257.0361|1218.7872|1164.1338|1158.6593|1213.3133|1191.4516|1306.2334|1257.0361|1196.926|1147.7288|1109.4799|1119.0662|1124.4547|1178.2562|1199.7763|1285.8585|1254.6934|1394.1036|1426.2752|1442.3698|1415.228|1452.8869|1479.8008|1401.6273|1396.2451|1525.6261|1496.4252|1614.0011|1704.864|1656.8668|1415.568|1437.0162|1416.4116|1524.1226|1620.9437|1723.9376|1843.2039|1881.1607|1976.4686|2181.6756|2106.0731|2121.9203|2067.79|2134.1997|2069.1987|1885.029|2344.4501|2388.2719|2377.3162|2375.055|2539.9894|2485.0111|2421.7323|2619.8741|2465.7642|2480.9062|2569.1164|2745.5362|2727.3096|2738.4413|2916.5511|2949.4747|2849.6804|2738.7976|2849.6149|2794.6034|2992.6462|3197.844|3242.2583|2931.357|3164.0893|3020.2672|3119.8365|2802.3544|2769.3855|2769.3855|2692.0215|2788.1651|2830.8955|2662.557|2790.9587|2630.478|2855.1167|2852.3589|2852.3589|2883.5251|3032.4853|3128.16|3036.6535|3111.1503|3057.9624|2983.2948|3202.1984|3372.4102|3468.0697|3602.7714|3624.1525|3795.1997|4001.7534|3841.3406|3980.3535|3870.6375|3752.6127|3980.3592|4302.2142|4870.7388|4811.2678|4777.3281|4831.2127|4653.072|5213.1638|5170.08|5323.5912|5528.4309|4730.9697|5087.181|4795.4775|4935.972|4798.1692|4949.463|5784.5444|6188.0625|6188.0625|5775.5248|5724.1658|5508.1594|4125.7192|3719.4782|4332.2246|4880.4715|5024.0945|4382.7208|4105.5781|4782.7125|5282.2404|5239.7271|4703.6528|4576.527|4131.5869|3484.3352|3723.5578|3567.5428|3478.944|2920.8009|3169.3797|3592.2174|4073.3627|3807.2634|3445.9767|3385.5139|3741.3488|3477.0142|3482.1387|3502.2083|4224.7269|4290.008|4010.3987|4071.1136|3286.8273|3343.2267|3477.9586|3578.8256|3541.3018|3474.072|3762.2583|4322.8904|4234.4052|4228.0607|4031.1276|4345.4393|4690.2286|4822.3122|4568.1273|4324.0347|4063.6593|3556.5496|4099.1224|4320.9395|4206.7218|3901.8711|3910.6591|3881.2094|4093.4725|4020.0604|3924.9997|4379.068|4390.7457|4269.9936|4889.3617|4727.5492|4981.9488|4838.5422|5012.6161|5494.8316|5448.6495|5627.646|5911.3195|5748.5991|5879.5728|6213.6052|6038.3353|6304.0674|6282.8821|6067.9541|6222.4623|6118.308|6198.977|6182.2869|6537.395|6609.5852|6436.0505|6033.4489|5825.3516|6001.9604|6218.272|7154.6931|6160.61|6717.0601|6920.8544|6571.6867|6446.1841|6869.7749|7010.9716|7573.0441|7985.5563|8433.1682|8572.0356|9290.6999|8947.8448|8879.2738|8410.5872|8920.9991|8766.6885|9116.5345|9027.5798|8595.8886|8029.2832|7892.3631|7128.1382|7012.1121|6358.7946|6078.7006|6588.435|6687.2854|5395.0067|6254.8249|6877.3709|6682.1354|6652.9099|6889.0524|6984.9125|5582.0849|5385.8777|6085.2763|6632.0965|6182.4629|6250.3816|6715.5261|7000.4273|6818.5784|6464.9553|6895.6502|6746.7828|6932.8256|6964.5875|7426.8738|8567.0217|8409.0032|7527.2007|7522.8492|7656.6613|8110.221|7876.0022|8005.524|8962.9865|9086.6513|8806.8744|8941.8807|8760.8924|9351.7656|8913.6003|8201.5323|8049.5539|7711.4926|8582.0447|9009.5386|9262.7148|10159.5798|10710.061|11283.2024|12422.1735|13388.8475|13668.7296|13788.6506|14684.6294|15282.9759|14701.0057|15725.8898|15885.0028|16765.6166|16697.2562|17451.5727|18890.4578|19449.6094|18218.8567|17884.3214|17702.5723|18460.8521|19050.6104|18546.9851|18373.7389|18380.3795|20070.9751|19644.3725|19914.4289|20389.7683|20233.3082|20166.8123|21328.5333|21022.5364|22037.232|23505.9968|24910.984|25690.3992|27113.5743|26511.5023|25905.7915|26854.4279|25634.7883|25890.1856|23844.2121|20740.9294|24842.0063|25702.2549|23947.2|23584.6711|24940.8575|26330.5801|26574.7672|26924.3987|27082.7466|27641.6101|26164.2185|25703.8535|22749.3876|24961.5208|24968.0243|28347.6706|28737.2409|28887.4675|31168.1794|30897.1761|32783.2322|31504.4468|31691.2672|33444.5762|36952.0177|37351.3219|38344.4396|39205.754|37789.1465|36898.9496|34393.012|35477.2068|38126.421|41155.8228|42542.5312|42507.9803|36839.1535|39704.1193|36637.7229|39082.6039|40149.2359|39918.4612|41988.1772|38722.0302|42307.5912|47331.1892|48596.0235|50758.0781|52830.4203|53828.2833|53770.196|51369.9065|47439.6998|41724.4159|48702.396|53921.58|52613.05|58992.8999|61098.8787|63281.0622|62485.4396|67903.1209|65817.7067|61956.824|60692.5644|65424.488|72835.617|75404.6901|71736.7661|76628.9266|79957.0702|73344.143|83013.9389|86849.8693|92335.0138|75121.8333|70286.9353||
2022-02-19 18:34:22|usa_0196|PXD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2703.886|3220.0359|3112.936|2307.919|2024.1194|2298.5918|2260.7029|2390.1121|2511.925|2436.5672|2216.8241|2316.563|1826.8434|1469.0081|1378.5062|1572.7503|889.7631|915.201|814.905|514.0375|850.8122|1247.8579|1115.5093|1191.0625|1122.1062|1097.0312|1053.2235|1078.3002|814.9944|859.1612|896.7888|887.6491|917.2616|1151.8308|1375.9709|1208.2805|1147.6521|1433.0143|1407.6937|1370.6914|1510.2989|1796.0847|1849.2291|1707.4846|1625.5129|1853.7114|2043.3067|1650.2734|1769.416|1831.449|1344.0472|1748.3667|1721.8615|1877.0914|1820.9657|2074.8128|2415.6516|2868.7403|2606.7867|2713.4627|2577.7286|2772.7999|2955.0988|2642.8535|3019.7352|2879.7214|2953.5905|3151.8322|3094.6111|2876.5401|3176.5473|3019.8906|2689.0814|2955.3971|3077.3878|3124.1826|3507.7714|3872.082|3741.4846|3928.8572|3918.4777|3724.7709|3765.2823|4220.3288|4300.1847|3835.7513|4921.8108|4778.0364|4935.506|4911.2429|5626.7115|6032.6739|6187.7817|5445.543|5791.1089|6300.2312|6040.0131|7246.3127|6889.3802|6184.9165|6657.911|6801.0405|5594.8813|5224.1516|5562.4029|5390.5378|5143.5739|5660.507|5676.0163|4906.4927|4632.0485|5158.5014|5327.713|4704.5962|4938.845|4795.5827|5788.2845|6078.3776|6373.4086|6018.9074|5729.4776|5443.7427|5619.3937|6378.1253|5583.5481|5740.2712|5106.3103|5721.1688|6407.7413|8108.5067|9087.5524|8427.5535|6711.9486|7126.8364|4124.6147|2792.779|1994.8421|2363.2112|1737.1014|1501.8544|2375.9129|3091.2379|3181.2851|2608.8325|3481.1039|3283.9294|4648.5561|5090.2689|4607.074|5833.1403|5350.4765|5527.9264|7136.7282|7402.1177|7413.7107|6559.001|7130.1512|7541.9299|8282.8567|8933.6026|9815.9337|10091.7999|11015.421|11560.2|11292.8171|11115.1331|10274.4928|10577.0052|10392.4747|8638.4015|8129.3955|10354.5144|11033.5947|11287.5398|13500.4484|13303.495|12932.3039|12779.7539|11013.1264|11202.4005|11956.619|12988.8894|12979.995|13444.6658|12617.7757|13538.2771|15637.1516|15579.1723|16771.1921|18857.3396|18847.7778|20608.539|23547.3815|25819.5444|26348.1167|27532.4718|25690.9648|25178.0679|25601.6722|26138.017|26294.2738|29038.541|30756.5355|32172.14|28629.6969|29137.6962|25454|25026.5474|20832.3139|22333.61|23513.9358|23035.762|25705.48|23747.483|22620.2763|19825.94|18388.09|17469.036|20016.6386|21788.2605|20540.955|18575.3657|18152.6211|20914.4386|24109.8784|26381.6796|27083.3374|25687.8886|27066.0287|29998.5493|32663.7531|29707.9113|31359.2937|31670.5171|33772.6233|30446.3001|32309.3363|28827.565|28696.5925|27115.1628|24779.8184|23049.9258|25356.3314|27153.2769|25637.1041|30011.0577|30568.9936|28787.6472|30978.7658|34344.5498|32548.244|31239.5603|32134.164|28997.1722|29261.4898|26679.0233|24376.0803|23609.5296|24240.0663|24322.658|28348.791|25541.4541|24418.068|24486.6422|21269.5533|22636.2577|21949.3937|22360.621|22180.0664|25386.5711|23049.0531|11712.7221|12950.0044|13921.0486|17828.3425|15782.0145|16348.7674|16917.1631|14492.1333|15084.3331|18799.3119|19959.3325|25854.045|32432.8999|31577.2326|38471.2935|41335.2947|39267.6406|37450.1461|37313.529|46715.2625|45736.0074|45345.3934|46697.8941|54739.6582||
2022-02-19 18:34:24|usa_0197|SE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5317.6574|4902.3176|4065.0973|4652.6805|3996.1468|3574.7744|3769.092|3511.1186|5360.4864|5226.4742|4981.902|4573.165|4295.0897|4362.0958|4053.8678|3960.4421|5282.6996|7994.6922|10234.2663|11208.7464|12783.9335|15636.179|15102.2173|13740.6149|14494.9267|14152.1256|17033.5076|18997.6651|21689.1169|22675.8281|21075.9658|26999.7943|41082.7127|53399.013|67068.8661|78916.0246|80020.2567|82190.6367|87619.2988|103886.2593|122116.14|127982.875|128353.9719|126509.4323|135062.6036|147396.585|152212.2512|189376.9749|177208.5615|199792.5998|139843.1727|109727.0298|88152.1134||
2022-02-19 18:34:24|usa_0198|CMI|market_cap|0||||||||||||||||707.6224|618.4364|674.7644|601.216|706.9023|684.5896|694.2125|698.919|735.2697|821.6998|748.288|699.7459|601.472|661.8579|601.472|618.0518|612.1337|613.6179|610.0276|638.7346|692.064|707.6893|743.7304|814.4752|721.616|757.4336|704.166|558.838|632.821|626.6322|653.0722|674.2242|710.793|780.943|884.1815|851.093|886.833|982.134|954.6687|866.0759|916.3256|894.517|512.0999|463.1417|503.3113|492.6593|593.8533|609.8313|543.252|523.2859|596.624|566.0001|488.7544|518.2516|532.9|506.255|684.7808|688.8443|678.1853|680.8458|730.1415|736.8098|678.6943|629.353|645.3535|613.3525|514.305|532.4917|527.2967|496.1065|482.0478|476.9333|476.1832|515.8672|536.3482|509.4192|394.2208|358.3825|496.6375|504.05|552.6656|578.6235|619.4298|548.9505|549.265|601.2225|591.9473|590.0947|580.8195|549.4315|658.9495|701.6448|805.1844|849.7104|938.7624|930.553|939.8|1084.1059|1180.0153|1225.2451|1089.583|1137.444|1150.3764|1316.2502|1343.082|1351.6915|1474.3872|1668.2285|1624.7285|1470.3|1479|1396.357|1442.0285|1420.2854|1659.5285|1644.3|2069.375|2127.125|1881.695|2048.8|1799.2|1783.6082|1804.4082|1669.2082|1674.4|1638.0082|1768|1809.6|1882.4|1781.1561|1890.2065|1825.8|1825.8|1856.4|1766.8125|1706.0625|1584.5625|1559.25|1408.5125|1573.925|1483.7|1552.725|1693.425|1623.075|1874.675|1704.25|1619.0375|1483.7875|1508.6|1555.3125|1649.125|1787.375|1817|2204.9875|2121.1875|2152.5|2357.25|2677.5|2963.625|3297|3231.375|3270.8188|2553.2812|2697.3125|2486.5312|2252.35|2436.5375|2320.7625|2289.1875|2189.2|2157.625|2344.4438|1712.9438|1246.525|1429.8375|1555.5375|1491|1596|1722|1500.7375|2257.7|2136.375|2393.5375|2710.4062|2482.575|2062.2375|2098.4625|1676.7|2004.9688|1587.375|1382.4688|1558.8438|1475.8438|1351.3438|1159.4062|1328|1473.25|1242.4062|1411|1465.4688|1574.4062|1553.328|1529.73|1546.648|1705.68|1744.82|1598.31|1681.323|1559.075|1362.9|1293.103|1497.538|1595.556|1556.597|1717.254|1950.599|1761.57|1523.934|1370.34|1333.99|1230.327|980.23|994.34|1304.76|1170.208|1027.52|997.152|1020.9|1125.065|1422.62|1489.435|1922.695|2068.36|1879.389|2005.02|1964.835|2089.738|2166.171|2114.32|2519.195|2582.1986|2510.144|2760.2798|3071.0176|2980.947|3361.995|3188.64|3622.71|3854.34|3572.82|3400.6467|3257.205|3148.4|3146.085|3461.904|3964.416|4012.208|4126.731|4003.853|4174.1|4208.337|4524.45|5030.2503|4887.15|4852.7396|5117.8989|6430.35|6149.1748|6034.6005|6266.3771|6661.4089|6291.0392|6199.7583|7010.576|7012.6062|7539.8541|4804.8998|4912.8224|5276.7352|12350.4264|12321.2931|13306.622|12251.2029|11938.6931|12876.6294|9776.0074|10186.4582|9509.9473|12725.2926|14303.5132|13280.9826|13447.1976|13208.0102|8803.997|5265.8856|5151.1034|5382.6816|4828.4234|4188.1237|5136.2325|6861.7644|6544.9123|7105.5646|8679.646|9145.8162|9042.3354|8689.198|9060.4967|9231.618|9093.3724|11433.164|12425.9|14487.8573|13635.3944|12946.9647|15825.3933|14791.7035|17917.6026|17427.0346|19211.2781|21759.978|20948.0827|20006.3291|21512.1796|23584.5078|20652.6344|20149.6996|20420.3353|18091.7005|15748.2617|19175.2346|18577.3946|16974.7978|19968|23140.6987|23069.3712|22260.9855|18632.5006|18624.8131|18260.3382|18490.7345|17557.7245|17786.3763|18656.8786|20564.83|21794.734|21997.317|21973.5694|20186.3216|22698.4646|20579.0811|22690.2946|23066.6251|24895.0813|23799.0007|24799.5255|26319.099|23704.9819|27240.7542|27397.2645|27739.2936|28121.7777|28375.9368|25635.6331|26687.6154|24111.6638|26705.8873|26603.5799|26267.774|25374.1613|25878.1511|25137.068|25068.1695|24576.8145|23437.1066|23140.5475|21750.6497|19286.1208|18385.5808|17827.8499|15419.352|15748.728|17008.4805|18727.8392|19937.1723|19501.052|19155.2222|20704.0801|21183.0211|21611.3698|21508.9233|23858.0437|22998.1579|24727.082|24969.3805|25397.2606|25354.1767|26489.689|27248.9369|28143.4987|26715.3712|28165.2894|29356.3314|27782.9595|29316.4992|31151.6|27862.9606|26757.2823|26340.5958|23462.0132|21914.7957|23322.4725|23157.5282|23854.867|21947.1241|24254.39|21115.12|23243.38|24244.3511|24861.3202|26189.3946|23743.5391|26984.7307|25879.2|23554.806|24921.6296|26424.5569|28014.8103|26969.272|24038.6439|22734.3029|19963.2319|24120.5174|25020.4266|25586.2571|28539.7671|30605.7474|31253.0737|32545.1713|34214.6857|33533.041|34613.8946|37386.9043|40444.8166|36848.9033|37615.0049|35645.6559|33331.2311|33888.4271|32248.4328|34304.7469|30000.92|31084.95|31459.2095|31056.1419||
2022-02-19 18:34:27|usa_0199|PCG|market_cap|0||||||||||||||||3917.502|4107.672|4183.74|4183.74|4259.808|4488.012|4704.198|5166.906|5189.3685|5308.209|5506.2765|5585.5035|5743.8229|6134.5591|6134.5591|5903.1815|6064.9125|5799.2066|6087.1105|6416.1435|6746.96|6915.634|7674.667|7632.4985|7126.4765|7801.1725|7716.8355|8518.037|9192.733|8653.248|8923.662|9149.007|8927.0798|9893.4131|9617.3179|8881.0639|7822.6988|7638.6352|7408.5559|7086.4448|7500.5876|6994.413|6488.2384|6442.2225|5982.0638|6534.2542|6442.2225|6212.944|5776.0964|6164.4054|6115.8668|6552.7144|6552.7144|6964.1182|7216.4414|7266.906|7065.0475|7508.8348|7303.1132|7303.1132|7714.5562|8023.1385|8565.3652|9094.0915|8618.2379|8459.62|8533.34|9120.0071|9386.674|9330.5542|9705.9214|9384.1781|9069.415|9762.9585|9923.007|9591.582|8801.067|8959.17|10102.368|10470.6835|10505.475|10558.0024|10610.5298|10978.2214|11047.5644|10838.1319|10576.3412|10960.845|11482.79|12203.3925|12464.1488|12985.6612|13571.0575|13153.4865|12683.7191|12546.1402|13073.289|13547.7229|13674.4192|14469.4436|13727.4209|13748.4652|13482.0221|13588.5994|14139.2738|14192.6295|15046.3215|14914.8572|14053.3492|14807.1688|14440.1276|14980.9564|15521.7851|15298.697|15677.11|14866.225|15006.0674|14472.0436|13510.8009|12495.694|11418.479|11095.3145|10206.8475|10368.0083|10582.8892|9792.4872|9738.6824|10276.7311|10491.9506|10863.6358|11024.9769|10661.1514|11518.3294|12429.081|12307.339|12519.5345|12201.2413|12731.73|12308.9181|11523.2425|11889.8911|11489.2215|10609.4162|9263.8318|9480.3572|9688.7168|9688.7168|8159.0938|9406.3438|8955.7583|9624.8666|9933.6859|8473.584|9179.716|9580.144|9608.022|9812.448|9454.7025|9581.466|9803.7165|9161.6595|9758.2971|10757.7992|11888.8148|12712.7089|12451.6676|11501.7514|12588.642|12350.2208|12016.431|12056.6225|11626.8815|12271.493|12216.6048|11642.8308|11834.0888|12052.026|12219.4152|12063.3849|11914.581|11914.581|12945.42|12478.375|12142.4187|11638.4844|9936.8539|8808.7569|8592.7384|7880.323|8432.9066|7937.0321|8082.2175|9982.5008|9994.4139|9490.3396|9981.4908|11162.875|9330.524|10427.3823|10620.93|7741.908|5517.5102|5405.2241|4820.5616|3472.6027|4413.3413|4335.9142|5756.6365|6348.9468|5884.3897|6993.8723|7086.8141|7463.1729|8339.8242|8227.8277|9139.4447|9151.0269|8370.9696|6966.4626|5465.2465|4462.6293|4537.2801|4372.0683|5588.8421|5636.2554|5595.7068|5196.6004|5516.9197|6144.4949|6956.2521|8651.1643|8773.8758|9134.8381|9888.0371|10115.586|10418.7335|11566.7687|11183.5701|11802.5567|12186.862|10981.0567|11404.0135|11131.1876|11421.5541|11702.4695|12187.5667|12916.2051|13408.0206|13110.676|13788.271|13948.4302|12566.0171|12849.4554|13238.0478|13996.5487|14038.0446|13997.0086|14651.24|13633.5651|13783.4668|13910.8833|13687.8637|13139.426|13432.948|13831.1293|13775.5826|13601.5484|14507.3825|14594.399|14496.9406|15015.5586|16020.8525|16509.1868|16282.4601|16288.4472|16933.9511|17785.8443|17314.8358|15922.9002|15127.2517|15724.4265|16890.5076|17323.7497|16381.9722|15329.2546|14585.7377|13397.5337|13154.2764|14290.36|14143.8838|14145.9645|13732.5274|14819.1195|13427.9222|13237.2796|13731.8276|13973.6868|13959.2474|13979.5115|14078.853|13673.6531|13522.6241|14249.2198|14964.6463|15046.1975|15016.8421|15168.5626|15706.4549|16547.3748|15654.2243|15566.3129|15747.2754|16308.7548|15452.359|16033.2538|17349.3977|18271.5729|17783.3199|18748.5866|18399.648|18907.6692|18291.1148|18251.6619|17559.4956|18337.5222|17263.058|16881.6605|16665.0186|17035.0842|17138.6572|17412.3807|15764.4957|16730.4973|16762.3737|17209.6553|18030.5041|18658.102|18455.3884|19118.4309|19685.5136|18512.7415|18197.1591|18282.9324|17607.8571|17306.2613|18365.8283|18396.4609|19569.1761|21418.8795|19858.0074|20220.5896|20428.0161|18411.4784|18356.3069|18803.0083|18138.0513|18394.6837|19248.6574|20164.6494|20056.1702|21183.5967|21318.3761|22615.0526|21057.9562|21911.2112|21373.0294|23906.4282|23991.944|25337.6294|28017.0781|25596.9666|25446.5768|25400.2029|25664.1884|23645.357|25310.3504|23898.0608|25881.3878|26190.2383|25861.6341|26170.831|27017.1147|27958.2743|29597.6321|28869.6619|29802.2214|31841.3133|31874.4992|30877.4864|30902.093|31412.0154|29733.202|30729.3654|31371.5397|33894.4618|33884.0995|34262.6103|34942.2415|33996.0879|34712.9009|36092.3912|36697.5209|29718.2052|27902.2927|23061.5741|21841.0886|21160.0762|22663.8516|23807.3078|22376.8036|21979.1544|22278.878|23882.047|23794.1313|24279.144|13682.628|12358.0441|6839.5392|8984.3706|9390.5929|11917.816|13570.3445|18189.0232|9594.8275|5530.3887|5292.295|2011.0721|3948.0521|5752.8029|8049.6902|8203.4386|4762.7752|5636.922|6283.2608|4699.2675|18152.7763|20838.5957|18635.0372|18972.449|25203.9857|24729.0966|22684.8775|20859.0267|23245.5877|22471.3965|20128.9718|20190.2264|17450.5497|18204.9534|19059.5443|23030.2827|23586.1861|24102.7621|25393.2724|22661.943||
2022-02-19 18:34:29|usa_0200|BSX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1692.2951|1840.5236|1896.3992|1883.6515|1883.6515|1718.216|1998.2182|1934.561|2100.0372|2138.199|1794.5802|1412.204|1552.1298|1615.762|1491.6|1367.3|1367.3|947.4172|1263.223|1190.3448|1406.007|1442.3886|1527.2145|1381.7655|1393.9056|1454.49|1334.135|1334.135|1600.962|1552.448|1649.476|1564.8676|1759.8662|1747.44|2123.7221|4206.664|4281.783|4244.2235|4902.611|5867.99|6038.351|6430.2368|6183.6495|7037.2208|7623.418|8424.7432|8381.4283|8038.6625|7861.0125|7372.475|7929.6105|8571.9532|8106.8085|9829.8037|10118.9156|10141.155|11912.0715|11510.541|12001.3005|10884.8761|8940.35|10639.0165|13773.0122|14683.1231|12122.6777|11007.9675|10703.88|8210.3625|9169.6829|10913.9819|11265.2644|13875.1572|14385.452|12076.9758|14555.3362|14628.7245|13613.5204|10024.9385|9343.632|10341.2594|10079.3897|10202.01|11820.5981|15851.2549|16222.1891|14169.6866|18636.6401|13105.0992|14811.0884|10029.1489|8736.7328|8245.6147|9689.3529|7695.2381|7388.4512|8536.2376|11211.7748|9963.1907|9677.6715|6959.7952|7569.4123|6636.663|6079.386|5446.1166|6297.6005|6445.5441|7281.2257|7775.5519|6543.1851|7113.2049|7030.0223|7605.4621|7907.2661|8466.1307|9305.0803|10446.5358|9219.5194|8891.264|8915.5792|9962.6535|10214.3587|10198.1196|10787.4435|11331.6902|11449.6862|14519.1503|16003.6926|17219.0597|18438.5872|16743.6524|17348.3985|17555.1433|17891.4802|24958.6559|24808.8708|25944.9664|24154.3809|26950.2258|28441.0894|28416.5147|30001.5732|34769.105|36265.6091|37511.9778|32993.1715|35073.5322|34737.9009|27181.2143|32844.5403|32436.3577|29446.9095|30299.8312|28318.1548|27775.1814|24969.8018|25585.9966|24861.1572|24069.6659|22850.4405|23637.821|21497.1301|19651.2287|20724.7529|20978.793|21722.8601|18260.9843|19167.1651|18195.0328|32308.3834|27960.5855|23800.0778|23264.5473|25370.136|21761.1048|23494.9352|24335.0928|26053.9875|25905.9535|23241.3411|21936.4955|23805.3247|23805.3247|22819.9581|19259.9255|19662.1049|20692.1069|19290.7683|18932.9797|16373.7592|18848.0079|19086.7792|20334.1462|19885.2688|19211.9527|18824.5826|19643.3776|19088.1408|17017.2576|10525.6811|10841.0011|11651.8239|13685.3827|10590.7737|12363.4138|13060.5496|14175.2908|14876.6394|16853.8332|16778.4583|15165.4349|12657.4034|12808.4464|13838.5057|12635.0432|11976.9735|10856.8798|10326.1664|8248.8026|9526.1433|8722.1854|7781.7062|9438.974|10397.3239|10138.9109|11451.4742|10435.0776|11261.3438|10666.88|10728.0082|10254.2643|10946.2066|10362.644|9888.136|8480.7263|8533.4728|8281.6169|7694.4858|8838.6984|8530.1289|8232.4957|8818.752|8089.8114|8102.5808|7265.1899|8201.7183|7660.6235|6974.7572|7688.7087|8025.8133|10370.7369|9941.4704|10533.2276|11669.6493|12735.4323|12255.0415|15013.3291|14637.3244|15744.7114|15902.4869|15461.8638|16449.3635|17015.8775|17489.6472|18012.0087|16930.2477|16983.1547|17208.9645|17075.1165|16690.6612|15328.5623|17788.2296|17297.4283|18186.0924|19492.0067|22439.1562|23986.3097|23153.4728|23314.3539|23876.957|22968.2183|21624.2617|22499.563|25289.666|25195.5024|24482.0516|24054.498|23316.4586|26156.6984|30149.5825|30705.8979|31657.6774|32889.1656|31650.8892|31531.0454|30297.3132|28336.4984|29802.8465|34332.6429|33441.4941|33638.357|36124.8168|37658.5467|37865.9369|36375.0868|39901.4532|40179.9769|38586.7936|34659.4544|35106.5731|36861.3585|38511.2515|38532.8341|41159.7472|42498.1634|45887.1182|46162.0298|52025.631|49813.38|53193.3028|49097.2524|47366.5434|52569.5349|56477.9474|52466.7004|50870.0684|57406.1352|59307.1237|59549.6128|58240.2179|53284.0641|56463.794|61439.7443|62743.6185|59073.0231|45236.1295|49269.7403|52867.4468|54663.3093|49507.0481|53149.5651|59330.0798|58591.7889|54699.4013|48642.3734|51338.3849|51924.9512|54929.3425|55984.7189|60431.3406|59706.676|62015.2868|65326.3573|62948.5234|60038.2823|61773.4249|57997.1948|61445.6766|61987.1738||
2022-02-19 18:34:32|usa_0201|AMP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9178.48|8209.02|9205.32|10805.6714|10895.64|10645.74|11028.5296|10797.2865|11906.329|11048.56|10573.3507|11212.8588|10871.5979|11824.8185|12233.6493|13211.1798|13329.6331|14814.1902|13737.6063|13947.8717|14192.5299|14987.6692|15347.6145|13764.1491|14328.8321|15080.2294|14039.0141|13760.7383|12218.6695|13008.9543|11071.06|12237.5891|10956.5514|10321.1959|9068.4202|9493.08|9775.0956|6139.6711|5081.3938|4615.7076|5198.3568|4695.849|3107.2696|4997.8899|5885.5498|6567.0114|5756.2167|7220.038|7204.7359|9304.5815|8986.3269|9924.7401|10410.4474|10198.7181|20705.9976|11838.0789|11825.0153|9988.9448|9191.8332|10749.8968|11658.6923|12304.721|12965.9173|13558.5458|14540.3742|15522.2319|31500.2357|15065.1852|14951.3888|13674.5485|13623.8497|12042.3745|9790.1837|8673.9157|9975.583|10620.4097|11418.9674|12189.1096|12011.5529|12508.8147|11862.4786|10181.2685|11132.0323|11432.0266|11507.8888|11705.1169|12060.841|12579.4984|13313.399|13584.6432|14292.7789|14539.0906|14703.5777|16067.9311|16099.0022|17715.5069|17309.914|17993.2815|19884.0049|20817.8003|21878.432|20295.3772|21125.4944|21584.9011|21190.5522|21986.1473|22983.9633|21808.8699|23514.2674|22232.3406|23784.3424|24939.5133|24186.9339|24681.3295|24243.7966|23529.8433|22852.104|22868.4282|22134.563|22302.5885|19443.922|19430.8869|20510.3465|19954.9305|17760.0979|14356.5352|14813.1303|15331.0016|15846.7866|16871.5134|14090.7351|15012.1437|16248.6278|16012.8812|13860.7833|18207.095|17309.8948|19063.3245|20337.7039|19720.2305|19683.323|18434.7256|19709.9667|21819.7345|20257.3263|22231.3411|23281.2234|24374.4261|24791.5287|23477.6818|22752.4615|21129.1809|19232.0563|20535.0176|20048.8098|19893.5747|20313.4918|21248.3846|18091.2478|16140.2582|15095.8984|17299.0025|17897.5289|18509.272|19721.4253|19673.2198|19171.3747|17441.0982|16646.7149|17930.9938|20054.6465|20268.7621|20530.5285|21476.1846|17284.4664|12659.2155|13546.3982|17910.1661|17624.374|18451.6546|18901.4603|18957.3297|19755.3826|22445.2764|21836.3349|23947.4569|26326.9559|27423.1138|29848.9889|30399.5372|28253.1743|29559.147|30693.1937|30676.677|34447.5127|33743.7259|35275.072|34168.29||
2022-02-19 18:34:33|usa_0202|MPC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14738.4|14873.68|13696.6359|13193.9743|11281.2|13768.7367|11875.6246|11302.62|15700.86|14667.2873|14436.4|13513.0365|11993.4162|15422.4|17063.7007|17182.1046|18777.21|18811.0947|19709.9299|21315.33|25904.07|29293.6405|26614.53|23862.1266|25960.2529|22421.41|22453.6816|23061.0456|19798.02|21192.2797|25063.483|26575.56|24749.01|26204.7101|25279.3|27547.081|25370.7924|23056.5|24507.6255|25774.0889|22746.95|26094.3508|25819.7619|25109.36|27093.12|26886.3517|26802.88|27503.2614|27986.7756|29824.98|27982.0234|24695.3822|26721.36|29116.3751|31626.6831|26868.6|21383.37|18327.0063|19228.4|20128.4279|19418.4491|20475.84|20510.5926|22720.8086|21848.64|22347.6956|24928.7119|27947.04|25307.04|26472.9363|26105.7|26673.4771|27539.7686|26767.4|28451.4692|26512.5167|28042.38|29739.4189|30994.6382|33344.46|31633.74|32106.7693|33890.19|35028.8882|36033.1568|31737.6|35958.828|37343.421|59678.6094|48235.3914|43903.7399|39963.6|43070.8888|39578.7966|40920.45|39146.23|31871.9258|36214.2|35299.0809|34542.0137|39481|43160.4134|39089.1663|37791.27|35520.4386|25447.5235|13039|20502.7262|24527.8411|22548.5|24524.7134|22754.8216|18768.33|20762.2638|25668.1701|27400.59|29393.0564|36529.8119|34999.36|37396.8335|40790.6125|37622.86|35701.0311|37379.5029|39341.5|39791.5889|39539.198|41743.0019|45565.8016||
2022-02-19 18:34:34|usa_0203|IP|market_cap|0||||||||||||||||2642.5535|2331.666|2418.7145|2436.4774|2791.656|2511.2539|2523.7166|2529.9382|2690.635|2715.606|2572.013|2484.6145|2509.5855|2540.809|2447.158|2588.2275|2493.5461|2342.0401|2241.0361|2424.096|2431.6355|2485.5481|2755.055|2946.711|2743.0765|3000.6236|3012.6021|3072.4946|3252.1721|3258.152|3503.7206|3665.421|3926.9442|4822.092|4704.48|5554.4|5154.8603|4755.3|5070.287|5096.4225|5540.726|5466.8987|3925.6285|3833.4158|4709.4385|4319.3075|4946.3038|4281.3062|4557.9445|4465.7318|5364.3012|5029.9032|4988.1035|5003.05|5114.85|5003.05|5184.725|5604.1875|5175.225|5052.957|5455.5278|5427.7642|5078.3625|5701.05|6434.4375|6171.525|5452.6|5617|6192.4|5489.35|5489.35|5489.35|5409.125|5722.5|5545.375|6156.15|5200.65|4750.2|5087.1|5387.95|5868.95|6458.5875|6732.8375|6691.7|6922.5375|7775.8125|7762.05|7665.85|7679.6375|7553.9044|8427.108|7401.4402|7938.15|8106.45|8288.775|8974.8875|9081.55|8593.95|8525.6584|8144.3678|7595.3092|7805.525|7912.45|7973.55|8174.8875|7914.15|7883.475|7675|8074.1|8196.9|7878.4|7847.625|8016.8875|7440.875|7348.25|8243.625|8394.225|9307.9875|8998.2375|8457.225|8130.15|8628.55|8261.375|9087.5125|9617.4875|9812.5|9312.5|8937.5|9422|8954.7634|9794.7599|9510.9516|9748.2|9953.925|10890.25|10731.5|10398.125|10668|9653.3|9946.8125|9881.5875|10636.076|9346.6909|10327.113|11886.7375|11886.7375|10992.4375|11321.225|11996|12758.5|12796.025|12758.5|12160.935|12273.5362|12554.2041|11731.2|12708.8|14438.4|14651.3062|16895.2|15914.675|16645.3938|13603.5|14340.3562|13031.685|13806.0315|14123.8735|14163.8241|15790.1109|13917.99|13218.845|13718.3944|11374.355|14310.7978|14253.2476|13332.4456|13764.1146|12151.5823|12900.258|12942.1969|16355.1021|15338.9|20860.9945|21119.1751|19441.0011|19871.6809|21758.0694|21577.1828|23329.4565|19686.651|15217.1095|17684.82|15202.74|14438.2616|14365.6898|16437.2864|15409.956|13868.9604|17630.1799|16306.4121|19645.9172|18609.975|18133.29|17425.6803|18924.5865|18475.3811|17243.689|19741.5376|19384.0061|16832.9704|17254.1716|19254.306|19432.56|20121.248|21070|20761.6496|20006.7003|20813.1495|21044.9432|19184.4517|18138.9906|16184.133|16755.184|18827.3968|16754.127|17103.87|16772.6512|16186.82|17121.9441|17562.5648|17121.816|18758.9867|19444.7063|18746.2225|18906.3843|17878.1845|20757.465|20353.005|21496.3517|20508.778|19574.6826|20347.3287|21563.28|20854.152|19460.5574|19659.465|18735.115|20203.113|20475|19085.625|18208.125|18045.495|16818.8884|15798.67|14814.984|15499.7526|15131.8787|14613.92|14312.7462|15465.4177|16485.6546|16001.752|16070.408|17032.639|17918.5471|16750.2677|15927.13|16928.4148|17145.3825|17076.3474|15173.2328|15059.4904|15514.46|15282.95|16284.1018|16474.1886|16429.64|17061.2142|17008.946|15926.4768|15084.3971|15410.9178|15823.9657|14449.644|13767.976|13691.44|13560.0142|11633.44|11192.909|11639.9579|9963.08|11853.072|11565.3303|11194.568|7380.376|5322.7485|5044.854|3899.0736|2433.9908|1749.5646|5415.5226|6210.8132|6543.725|8135.325|9931.8397|9625.59|9660.23|11022.2627|11598.418|9922.321|10105.5885|10739.804|11669.336|10142.074|9884.784|10570.56|8941.5254|9511.275|11054.944|10923.2813|11955.636|12675.432|12215.9855|13197.714|13501.3351|13649.9897|13034.322|12981.87|11867.2786|10162.575|12107.67|12412.8079|12937.2927|13608.18|15363.5483|15341.6624|14567.0792|12769.7002|12642.8778|14351.094|15114.2665|15883.9745|15734.5689|16309.849|17525.0981|18220.1195|19417.5553|20665.9157|20898.9496|20529.726|19711.206|21544.2745|21053.7197|20025.6|19790.0354|20695.0269|21393.358|20830.4897|21452.976|19872.0962|20205.6078|20632.7159|21566.8404|20283.5592|20689.2304|20217.7945|21443.3306|22798.8947|22512.4943|22125.9416|23852.709|23404.0173|22611.4195|21815.8949|19879.5328|19997.2712|18021.3554|15665.9579|17697.861|17341.3334|15537.0748|14098.762|14678.3299|16874.1295|17791.512|17335.1085|17426.1474|18837.1636|19939.185|19728.6083|18516.9394|20034.3168|21818.983|23275.5614|21673.149|20965.9448|22284.159|21834.0991|23374.269|22702.0722|22243.7364|23461.836|23648.398|23375.8654|23925.0599|26873.159|24607.1244|22125.021|21350.5577|22153.8952|21565.8853|21969.0203|20910.026|20096.3586|18372.0928|18708.2664|16167.8124|18999.9837|18338.8181|18576.9932|18599.2045|16477.441|17212.5089|17249.4463|15359.9032|16397.622|17127.6487|18170.6786|18056.205|15966.312|14492.9289|12227.864|13461.6645|13383.0563|13841.051|13675.702|14257.4795|15936.274|17197.9281|19450.3653|19544.932|19776.861|19518.264|21179.219|22720.8794|24718.7498|23959.948|22574.6065|23485.2511|21652.224|19235.3631|17628.2209|18193.6251|18685.4494|18100.682||
2022-02-19 18:34:36|usa_0205|DG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7742.8563|8037.8815|8085.5639|7652.9674|8187.6874|9205.5752|9761.1134|10414.2652|9548.1148|10001.6503|9549.0808|9971.9687|9767.3455|10778.8106|10417.2429|9852.477|9657.818|11007.2508|11331.6966|11075.9963|11642.9452|10423.6635|12448.8523|12711.8322|13350.4976|13563.9144|14060.1969|14338.3545|14439.7812|15905.6366|16176.3708|15539.6105|17865.8995|17520.2794|16905.0343|17202.0236|16010.7293|15318.0025|14108.3405|15061.5274|15764.7258|16399.8805|17024.856|16431.9601|16733.1636|17718.6228|18248.2608|18736.909|18772.5059|18052.7856|19599.6182|18148.3999|18836.4158|17764.5526|17559.9704|17497.5905|17658.3414|17494.5574|19563.045|18525.4269|19420.4484|20696.6806|21476.4852|20685.982|21641.84|22874.9627|22443.7034|22277.1953|23575.5595|23771.6511|21162.4525|20249.0077|20195.969|19120.2153|21188.7596|21886.22|21659.7317|24269.4737|23773.5348|25698.9628|26561.6489|26436.7864|20285.5896|19172.6996|19454.4439|20910.4449|20496.0484|20035.4336|19639.1283|18788.8819|20278.7976|20660.119|19535.7961|20487.3572|20573.6701|22213.2241|22196.8286|24671.5531|25524.2628|26303.586|24022.0429|25511.984|25887.9501|25318.9662|26252.7419|26295.5511|29506.1825|27737.7234|30053.1834|26998.2176|28593.9253|29854.1454|31011.5645|31770.0638|32124.9239|33581.964|35418.6391|34565.3633|40007.5395|40884.1424|40657.074|38953.8153|38752.6812|39299.4966|39408.6425|42551.3077|44018.6261|48275.2068|47278.3885|48668.5192|49781.8366|52867.3642|52454.5|53860.9979|50649.0361|47037.3498|44906.4025|49199.918|51076.9692|47576.5118|51587.2812|54838.3402|51687.5417|47970.9102|51401.659|52018.1092|54149.809|48454.4633||
2022-02-19 18:34:38|usa_0206|NOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.1335|584.8495|533.5256|596.5668|616.653|699.3381|938.385|1038.5913|1094.2003|1152.0975|2048.4273|2043.6658|1630.5153|1394.712|1562.594|1517.6829|1734.7037|2015.715|1805.7705|1329.9102|890.9108|632.6758|539.9334|844.6662|559.8073|654.4929|566.9696|500.5012|640.5945|721.5769|709.2437|781.6898|880.2812|1003.5488|775.6021|822.9084|790.1668|829.692|1113.534|1644.6925|1903.1791|1716.563|1604.9173|2486.8984|2991.3093|2791.9443|2633.8913|2513.4867|2604.2978|2948.6256|3260.5963|3091.4031|2900.2862|2830.303|2667.7627|2033.961|1536.5908|1222.2252|1120.3265|1536.9014|1430.9361|1559.8098|1448.1637|1811.4182|2092.997|2207.6538|1820.545|1623.8094|1307.9683|1439.1701|1617.4961|1650.7841|1794.9644|1721.5624|1706.9797|1912.7395|1896.8799|2024.1719|2009.0095|1792.3933|1517.1632|1627.6602|1574.3468|1632.2956|1782.8513|1888.9238|2204.7375|2607.6051|2466.518|2236.7356|2371.4374|2714.6337|2905.5826|2725.2183|2821.9021|2783.0772|2850.1186|2917.8188|3188.7039|3775.87|7637.8751|7544.6644|7742.529|8430.289|9710.2068|11080.0395|10434.7357|10318.6014|10984.4301|11823.5211|10721.5501|10486.7394|11610.2591|12361.5493|11561.9416|10968.9556|11732.7715|10575.2783|9359.111|11016.2292|11749.8254|10225.2929|12103.9096|13074.5175|14287.242|16058.0501|17178.7922|19284.6417|20387.6904|23787.7195|27470.1843|25872.334|26221.8638|26518.8239|22372.0236|21480.0101|24145.3967|32138.6116|34696.0828|34438.502|30498.037|27881.0575|12465.8592|10842.0671|9915.6087|12686.6374|10691.8306|10146.3887|14466.221|14748.1434|15985.8669|12357.5854|15477.5561|14942.261|19261.8631|18879.5353|17319.1394|19621.2002|17846.965|18424.4768|17549.3463|16995.3701|14833.2372|14122.7449|17161.3874|17370.9282|19625.4364|24477.3387|26256.5932|28132.2722|31206.6074|32435.0914|31569.5627|30245.789|30131.5582|33879.4494|33097.6941|27039.1044|26590.3162|30792.1649|30982.8941|30041.8355|35577.9774|34727.0176|32390.0144|29511.0504|27997.9911|28844.0455|32518.957|35448.4775|34188.7551|31155.5561|29366.8225|29902.0581|29440.9756|28806.7193|29546.5214|29396.9466|29478.13|30050.6909|31379.8432|33658.5158|33263.7144|34847.3563|35040.0014|33854.831|32542.2796|32216.5997|33712.0714|34456.8288|32714.8948|35653.6198|34750.3717|35490.3821|30716.8281|31375.9128|28999.1454|27438.843|21874.1369|20115.5154|21466.1905|20646.2083|18958.983|17417.596|15724.6424|14803.5016|14747.6027|14627.8541|13015.8969|13005.2197|11524.7064|11089.8875|10493.7468|11975.4542|13668.4576|12119.5408|12050.2148|12495.8197|13958.8495|12051.8837|14869.4033|14316.2801|15399.052|14300.7428|14719.7238|12830.2044|12583.1774|12439.1118|12393.0555|12860.5028|13294.2784|13308.7276|12430.8533|14386.9742|13358.2496|14213.5729|15058.3407|15422.2604|16140.4633|16670.64|18128.5119|16934.7391|15926.3995|13678.5167|11428.1554|10248.9957|11468.2926|11039.0447|10369.9955|9609.418|8046.4403|8466.7381|8524.4515|8802.2969|8172.303|9020.7545|9013.0379|9782.2278|8834.3223|3928.9384|4670.3203|5000.3122|6091.2189|4507.7636|4562.3335|4636.1074|3350.7589|4274.7877|5571.5898|5691.8242|5008.4947|5823.168|5090.2125|6625.3087|6847.9753|5680.8376|5356.5532|5286.2265|5684.5933|5840.8424|5090.7142|5799.7817|6757.9041||
2022-02-19 18:34:40|usa_0207|VTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.9604|956.4602|988.4809|845.442|768.5837|752.5971|576.4378|573.2353|541.211|659.701|592.4499|663.4186|541.0403|415.4417|216.1314|241.9381|277.4224|258.0598|216.125|258.0598|258.0598|261.2855|219.3508|206.5359|190.4003|164.5833|201.3471|201.3479|191.6053|201.335|276.0238|292.2605|253.3043|263.0468|272.7893|344.234|406.8456|434.3844|463.4328|464.9984|490.5707|573.9822|571.8913|585.4829|582.9249|631.0228|631.0228|646.0833|616.2641|661.7776|665.576|704.427|697.0837|676.7765|674.1523|679.3986|724.8129|632.2273|623.2332|685.896|675.7124|732.2552|707.2566|827.3352|883.1713|973.8288|935.7254|1040.0298|1101.1349|1192.3847|1236.1866|1355.363|1524.7067|1662.9901|1429.6729|1368.3638|1493.3838|1564.261|1665.9552|1679.4521|1664.2205|1751.1159|1740.8567|1719.2865|1660.178|1727.0215|1686.8617|1718.0185|1868.8124|1996.5494|2520.3127|2456.9726|2376.6712|2379.5427|2537.1335|2577.1679|2389.2658|2566.1972|2523.7911|2661.1865|2545.9972|2728.9752|2883.248|3111.538|2995.549|2925.2835|3149.0886|3376.557|3794.7937|3486.497|3384.9072|3507.6716|3362.2926|3898.1818|3468.6524|3945.7947|4542.7718|4120.0234|4631.9849|4173.7097|4562.4574|4495.7269|4775.0074|4914.2527|4915.3043|4279.1967|4634.6772|4752.4634|4299.6086|2443.0864|2783.7038|3431.2034|3119.9684|2399.2478|2806.5644|3369.6957|3643.0749|3409.5622|4357.0702|4315.4611|4683.5834|4793.0262|5237.8381|5180.955|5161.9249|5289.9969|5636.7881|5798.8403|5496.2714|6331.9914|7174.0606|7286.8647|7415.4806|7367.3892|7000.0515|7327.0962|7433.1463|7563.4809|7782.6441|7829.9487|7695.6639|8867.7862|12970.6225|12864.7195|12564.8829|13817.9156|13227.8805|14060.332|14690.4671|14475.3981|13683.6715|14903.8082|14425.4081|16516.4028|16472.7125|16739.1524|16334.0474|16542.2666|16697.5688|16655.3117|17413.9911|17973.9183|19479.164|20452.2756|17843.7505|17776.4872|16098.7675|15759.7921|15956.1795|16490.6776|14476.6669|14639.1491|16133.406|15587.0352|16273.3768|17631.4951|16927.7818|16475.2814|16767.93|16522.97|16635.9363|17491.1936|18702.6378|19162.5605|22194.8396|20311.7111|21457.794|20029.279|18418.1275|18264.6309|19638.1421|17599.3467|19163.1601|16572.554|17921.1343|18970.5651|18308.5679|19347.5729|21349.3011|22621.0375|22867.8739|25173.2696|26158.0149|23656.4022|23459.9475|22340.7747|21250.1171|22001.7241|21858.9617|21050.4213|23232.8806|22225.7524|23623.9555|24637.3501|23513.0362|24357.1122|22456.0772|23025.9897|22434.7578|21413.9023|17673.9493|17695.3205|17458.994|18937.9987|19362.0104|20956.3788|20135.2391|21033.4654|19020.8123|21213.3988|23337.9469|20538.5472|22585.7543|22215.5541|22230.7456|22417.232|23871.397|25925.4496|25644.9911|28029.5319|27790.2269|23866.2861|20686.848|21238.9287|21973.3625|18501.338|8401.5814|11315.2738|14702.8818|13378.9715|15490.5972|16624.7835|16679.9913|18765.9971|18372.6977|17306.9358|18037.4233|21291.8767|20136.6493|20980.5208|21420.5283|22117.8985|21615.4383|21227.4786|21635.3392|21771.059|19048.6739|20813.0314|20122.4571||
2022-02-19 18:34:42|usa_0208|ZTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15505|17300|16295|16470|16200|14850|15565|14715|15890|15845|15545.2114|16050|15115|15445|14704.35|15295.53|15656.8344|16288.7389|16138.4275|17782.3418|18398.8941|19606.7758|22429.2716|21371.5913|21807.7462|23305.1889|23197.0419|22838.3692|24788.23|23908.3705|24373.4046|21943.5483|20626.007|23218.0329|23407.2427|23880.1788|20751.5322|20924.5504|22760.7103|23892.1456|23991.386|23531.0108|24613.5728|25390.7914|25853.7362|23333.5856|24800.2682|26412.1155|27590.0397|26108.5348|25868.4455|27715.3009|30910.3888|30628.2017|30099.934|31004.7907|31011.4802|31434.9618|34582.8436|35050.009|35905.5987|39674.3425|40159.4|38660.8455|41355.9757|41549.3007|44053.15|43238.8678|43802.885|45282.4973|42322.9198|40647.7005|41789.0588|45842.4094|48918.1351|49459.5451|51752.3083|54753.5428|57865.6907|60668.9556|59650.4345|57274.9908|57408.3546|63521.057|66084.154|65179.9284|59885.2756|62359.727|67194.6244|65758.9308|73951.5211|76997.1986|76761.2009|77535.1889|76689.2122|78299.1012|74810.2685|74624.8831|74048.3531|82500.2095|82699.6115|92006.3794|96732.0112|98490.3442|92999.0757|100397.2948|106784.4931|102340.6471|95540.3058||
2022-02-19 18:34:43|usa_0209|ORLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.808|206.808|202.4995|196.0402|213.3484|256.4484|262.91|252.2262|291.0297|252.2262|242.06|213.9672|237.7375|235.934|233.766|209.96|212.366|216.7|216.7|203.9912|201.8388|230.0282|235.494|231.1679|235.494|248.9539|253.286|259.854|262.56|277.8935|258.219|297.9282|310.86|365.3227|372.8219|404.1059|396.264|383.8746|365.575|373.4296|358.1122|364.6355|358.1122|333.7517|327.2191|377.0919|374.2073|393.867|393.867|405.4471|463.32|466.0157|485.254|516.901|527.45|586.261|565.136|623.908|588.2723|671.7433|674.3932|753.0469|754.375|693.2812|721.0971|894.054|947.2715|1026.8016|1070.1688|927.2024|1157.5795|1109.669|1112.76|1251.1131|1045.2337|1000.8905|1144.6408|1145.8298|1046.3475|1019.1549|650.8622|610.0566|656.5729|707.5688|694.8198|684.6957|751.8854|745.4864|722.6887|957.1611|899.346|1333.7243|1037.3411|980.76|1080.2493|1142.7601|1348.3743|1500.2122|1790.4411|1252.7868|1455.187|1563.4458|1855.6394|1584.464|1754.1147|1654.9683|1532.8977|1699.6321|1710.2184|1426.2642|1435.8293|1541.0455|1531.6134|1369.7008|1444.3148|1341.2195|1282.5111|1285.6411|1438.4752|1644.4302|1751.9547|1969.123|1917.3466|2085.62|2115.8149|2302.5364|2315.0207|2056.4973|2046.111|2230.7196|2157.9674|2323.417|2454.9002|2430.8161|2124.9664|2248.4084|2131.0481|2483.8304|2374.5176|2488.6491|2541.8112|2847.5515|2755.1262|2986.4344|3189.9412|3326.5528|3623.9857|3289.6532|3076.5768|3402.7275|3511.4445|3595.3241|3796.5004|4038.324|3913.3033|3851.0436|3701.6204|3439.2431|3245.3391|3543.5656|3827.4356|3694.4754|3650.1553|3667.3842|3941.9538|3669.0774|3783.2935|4109.6953|4239.7995|4217.93|3875.7184|3884.9053|3896.172|3663.7365|3968.6643|3472.8019|3529.2796|3076.2974|3128.3965|3247.3426|2912.446|2586.1007|3530.1596|3968.2477|3100.1098|3325.3468|3816.3466|4063.8643|4028.889|4377.8656|4978.4051|4895.8611|5160.3923|5174.2975|5345.194|5123.674|4741.779|5401.2215|5222.8728|5300.7699|5340.6357|5439.2094|5811.7432|6661.5903|6823.1922|6482.8225|6682.7346|7087.917|7434.0992|8139.4291|8453.6119|8194.9918|8027.1715|7767.8499|7776.4723|8308.0643|8201.9041|8978.4814|7746.0777|9259.1322|8946.5077|9921.0609|10207.233|9939.1014|10683.1032|11438.7549|11524.5614|12897.8075|12001.3033|10293.1263|10062.8073|10181.6968|9936.7233|10282.6671|10648.3559|10152.0208|11522.2668|11612.4491|11492.816|12090.8868|11930.706|12474.0718|13720.2285|13701.7742|13243.5209|13334.9449|12994.7294|13640.8086|16189.7202|15606.5173|15141.9275|15546.865|16065.5888|16007.2117|15971.832|16062.1094|15365.1536|18220.5005|19165.9661|19518.9331|20884.4761|21401.6873|22298.0142|22327.8791|22428.8691|23153.1714|24006.8668|24281.2197|25376.4851|26592.3306|25340.5903|24054.1023|25361.826|26413.4522|25995.3006|25930.2396|25105.5417|26163.5736|27246.1485|26429.7702|26011.2517|24520.2383|26229.986|26074.6425|25025.4171|25238.4195|23263.0861|23274.5287|21423.487|15731.5812|18453.5813|18308.3538|17786.2085|17826.0573|20902.3595|21399.2704|20869.0096|20753.4118|19151.1444|21740.1843|22864.0128|22654.7173|24883.4938|27537.239|26542.202|28312.0638|26550.5702|27018.7859|27408.4723|29089.2998|31799.4565|28554.5574|29922.0513|29605.4848|28304.3801|29905.0279|30393.3525|33231.6586|33711.3361|33177.7046|29558.5936|26536.0425|25815.4205|29608.5918|31415.2429|31281.826|35023.7626|35047.4634|34397.7282|33078.4905|31877.296|32096.4326|31647.6458|31688.4961|35940.7216|39054.6925|36908.125|40109.3519|42232.9162|40740.1119|41214.5066|43354.6315|45331.5137|45821.0244|42721.2404||
2022-02-19 18:34:45|usa_0210|CB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900.5194|908.3904|979.1677|880.8605|928.0495|1018.498|1073.5456|1645.3784|1545.6585|1477.0961|1456.9349|1394.9281|1314.3368|1329.952|1353.7011|1270.5886|1121.4808|1097.7457|1151.1639|1186.7821|1068.104|1044.3683|1070.3972|1224.1018|1123.6191|1236.4|1230.4654|1183.4115|1416.0932|1352.5576|1514.4484|1575.1061|1632.8484|1776.9967|1765.274|2099.9146|2169.0948|2128.7128|2036.3648|2059.4863|2042.1797|2111.4062|2169.0948|3253.5607|3406.4125|3473.8778|3487.064|3458.008|3755.1794|3475.1362|3489.2926|3681.1713|4337.3727|4648.6674|4845.9039|5534.8278|5126.6342|5479.4795|5137.0952|5258.0864|5520.9962|6445.2044|6211.4691|5814.9162|7347.159|6361.5645|5151.9713|5227.011|6243.3742|6194.976|6415.8819|5023.8534|5859.0318|5791.687|5912.852|5803.9004|5275.8586|4257.0908|4026.5582|3165.7497|3711.4549|3214.2655|3873.6328|3574.6239|3194.0672|4731.2811|5422.5475|6171.5607|6543.3593|7550.0132|7600.0576|8694.1762|9267.5011|9745.9824|8480.6509|8801.2892|8515.5029|7913.3225|8369.1484|9036.2598|8368.9753|8331.9444|7690.6195|6542.6797|9550.4317|9809.9543|9991.6631|9952.684|11585.2751|11078.26|10394.7078|8458.7268|7290.4888|7728.4427|8040.034|7441.7389|8066.0122|8488.8803|8371.5925|7276.2194|7079.2098|8080.2245|8868.4101|9510.7177|9415.9047|8854.839|8959.7691|9579.743|9876.5315|10819.8114|11783.6721|12483.4151|12626.1627|12450.7642|11716.4698|11815.5699|11962.4336|10872.2358|11147.734|12012.2934|10782.0846|11959.0392|12101.7154|12986.4435|13012.0466|11824.5883|12353.3184|13157.0442|13052.6058|13134.9119|12961.8944|13668.6381|14959.0038|17728.0345|18118.9985|17511.152|17844.1743|16991.9784|17902.3791|15738.9927|16359.679|16101.9503|17537.6478|18071.0284|18678.6105|19777.736|19113.9695|19538.3617|18074.4989|18966.9248|19666.8477|20353.6265|20103.0226|19642.1706|19237.2792|20404.5764|19781.6617|19689.378|20164.7272|19452.5655|18028.3847|19055.9475|20347.2514|19651.4766|17812.1751|17658.6102|17445.3339|17993.3066|16555.6747|15998.5927|16428.9135|14557.5185|11666.4606|13618.099|14178.2841|15303.5448|14035.4316|16811.3916|16945.8558|18404.6318|17581.2204|16719.9895|16047.476|16777.2139|17013.0069|18247.7306|18216.5698|16740.0083|17578.0281|18384.0122|18509.3962|20248.6029|20729.9351|20159.7601|20763.1104|20933.9312|20645.93|22388.347|22912.9834|22363.0178|22062.2941|22606.6728|20724.1916|21121.9469|23665.2542|23702.2519|23470.3557|24427.2292|24730.2092|24420.2967|25493.3167|24497.5634|24927.7574|24604.5373|26123.6708|26482.351|26511.8436|27514.2781|28015.2659|29128.1172|29069.3816|30163.3131|31098.6248|30421.6803|31417.1724|30644.6768|30025.6612|31973.3814|32785.6763|34448.5912|34071.1344|31546.4657|32813.9968|33486.5234|34935.0857|35451.767|35118.7639|33553.115|35795.5844|34619.3132|36829.4972|38501.4542|36671.8493|36484.5133|37261.3399|36604.06|34961.7164|33808.8452|33825.6418|35738.3578|32289.8346|34496.4425|36810.8093|37588.8449|37285.8434|36503.6456|54343.211|55449.3784|58161.9978|58710.0824|59977.3767|58148.8899|58530.2551|57574.502|58344.2164|60535.9635|61372.7375|62410.0096|63965.7185|64383.3294|63651.2705|67321.3042|67930.8033|69309.7656|67275.8973|68403.0381|69679.7222|70037.1731|66522.9575|68356.0076|65325.4914|62449.3709|62738.8848|61183.1058|59444.1572|63762.955|63128.2903|58476.8035|60715.7195|60347.0752|58961.7166|61335.7981|61478.0463|63764.7993|66267.6264|68424.1974|68238.3604|69396.9764|72450.498|70343.0614|68664.6805|68977.3901|70408.1358|74365.9476|55069.4845|53988.1026|45961.7037|62147.3729|57399.4512|56312.4097|56357.5463|53519.676|68382.6308|68788.8642|67542.2801|67898.3589|75442.099|72362.0228|75440.0951|76366.4577|70672.9537|75735.2988|78235.1728|78260.0624|83357.0564|80996.5941|83441.8663|83201.0641||
2022-02-19 18:34:48|usa_0211|M|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3973.9034|3952.5742|4272.4358|5049.2422|5324.9238|5164.9475|5187.8013|5470.065|5900.5794|5622.0112|5623.0102|6509.5209|6431.2336|6904.828|7086.534|7242.282|6857.763|6909.7158|7091.5504|6628.3744|7434.1768|6576.3871|7148.5219|7460.4574|7032.8098|7450.3275|7764.0255|7737.884|8827.1674|9115.2945|8866.4574|9612.0122|9848.0508|8733.4245|9471.7375|10311.3375|11004.1191|10661.8616|11175.845|11650.2912|10232.9428|9464.5116|7031.1459|7548.912|8702.218|8925.0158|8861.25|8287.875|8382.1701|10293.2595|11498.0685|11524.26|10287.109|9526.0729|9171.7974|9356.9218|9461.9083|10643.0064|8299.8125|7045.5|8448.7302|7342.7541|7459.7184|6199.1039|5123.6692|5969.2009|5312.9674|6583.2294|6906.1959|7489.993|8882.12|9413.664|7805.2|8312.1864|8222.5336|7428.7151|7583.7274|7165.626|5660.8253|6660.6643|6996.1776|7908.5559|7879.392|8574.16|7530|8130.3636|8277.4392|7606.4589|6673.4312|6965.702|5818.156|5992.7491|5656.6878|5881.1293|4698.0635|4656.2184|5386.6056|5603.4933|6780.542|6862.1012|7420.0955|8109.2697|7824.0925|8894.868|8209.6898|8488.1069|8939.28|9558.675|9745.965|8343.9514|8853.6524|8515.6169|7918.3584|7964.8225|8216.9613|8494.091|9294.4499|9746.2282|9783.705|10158.133|10851.9899|10164.2663|12696.8115|13003.5801|12505.0247|11580.3816|11056.188|16534.3877|18007.0752|19498.8178|18635.8937|19204.8247|21099.0891|21514.6402|19694.5537|19113.675|19420.8414|21328.6823|23736.5839|21715.672|20691.5956|20654.8338|21297.134|20432.5597|20914.5026|19961.4399|18132.1392|18040.2145|14549.2064|13383.0155|14731.2882|13656.4289|12396.435|9785.5198|10538.667|9897.9848|10276.0912|11058.5504|8960.3691|6891.6213|7956.7719|8701.1423|6817.0863|3524.3221|3574.7898|4331.804|4079.4659|2918.7926|4357.1601|5681.9723|5269.697|4462.2095|6724.8567|6396.1579|7317.1037|7573.6228|7165.6276|6997.2228|6846.416|8869.008|9659.8285|10040.4698|9235.6902|7796.3071|8180.424|8656.3799|9941.3113|10152.6487|10663.1433|9841.5985|10269.258|9902.9744|10474.8374|10636.6439|11902.5456|12657.924|10856.9652|10609.4993|11177.5603|12839.0318|12892.7705|14639.235|14857.354|15530.1583|17111.1402|17341.2973|15253.4685|14290.8308|15286.5204|16189.4389|15569.5548|15658.1097|15360.4176|14502.6691|15306.396|15992.7685|16594.4345|17498.7314|18438.4064|18979.3584|18350.166|16855.5565|16543.2772|19067.8483|19190.5426|20561.2956|19173.6849|21031.8848|22362.7453|21008.4338|20649.155|21193.4075|21182.5945|22045.7124|20604.9546|21742.0232|21532.0786|22761.2993|21704.7619|21484.9909|23273.1807|22303.0379|22475.5655|22441.9244|20845.3093|19326.0974|17035.695|15859.8404|12254.0452|11832.7927|11758.7062|13727.3001|12663.8862|11815.8859|10593.3751|10741.4048|12280.1031|11104.8408|11623.0667|11276.17|12966.5256|9163.9896|9843.717|9593.2737|8978.5927|8806.14|7332.5213|6729.5981|6295.2345|6615.0215|6404.8758|5719.618|7553.2467|8010.0963|7314.36|8829.9296|9463.0273|9622.1212|11507.2835|11066.1097|12450.8127|10854.5547|10090.1926|10618.1857|9469.9898|8027.9686|7890.45|7171.7493|8011.7736|7222.6185|6724.1326|6609.8501|6277.1508|4729.4871|4571.9405|5016.778|4690.0933|5502.672|5068.1084|3557.8256|1371.8394|1557.204|2463.2667|2128.2128|1985.5046|2187.2315|1898.7031|2299.323|3623.2771|3884.0785|4579.875|4925.599|5239.9527|5097.29|6112.6206|5354.7804|5228.125|6980.7462|6959.0669|8925.126|8182.0254|7912.6829|7568.5231||
2022-02-19 18:34:50|usa_0212|LB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:34:50|usa_0213|UAL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4237.174|3896.252|3516.3674|3831.9638|3706.108|2763.3261|3236.8818|2527.9994|2594.7178|3294.2145|3902.1217|4678.3383|5205.3286|5093.048|4377.7486|4629.2113|3902.1766|4202.6997|5115.708|5282.3736|5311.3086|5466.423|5474.4059|4929.0583|3875.9312|4810.1299|3342.5527|2788.2766|1886.3895|1072.7268|582.3319|1296.3215|1571.0303|646.9073|1994.8457|1242.2682|1688.8571|1256.14|551.7493|787.3168|895.267|758.5301|471.9619|725.5|828.521|1067.3107|1109.1516|1379.7578|2331.4634|2299.6174|2992.3994|3260.8259|3318.8057|3248.3|3138.264|3905.9891|3749.4128|7741.3684|9071.4271|8174.1136|8371.864|8283.3249|7563.2394|7175.0466|7891.5973|7237.2689|7488.5513|5666.1501|5834.8445|5935.4382|6253.1198|6660.0689|6254.1272|8027.7844|6601.486|7308.2752|7275.4587|7730.3824|8002.9519|6121.9994|6015.6454|6628.8456|6824.7243|6611.971|8042.517|8418.2113|9746.2084|9568.1783|10689.3394|10432.2075|11114.4385|12122.08|10438.6555|11192.67|12480.9515|13595.516|13668.9602|16313.6305|17827.2713|17349.2144|15283.8|17554.7068|14897.9596|16160.8372|18835.6313|17055.5988|20542.4807|23262.5325|24846.0482|25984.6069|26511.6216|22784.971|22625.9429|21372.9783|20574.7407|22269.0876|21581.5602|18978.0043|22681.7787|21246.459|20075.377|16936.0927|20993.9123|18858.5497|15821.5269|15378.4033|13010.9343|14314.9285|16487.9605|17081.0733|17767.9936|22517.759|22875.4894|22428.7394|22854.1929|21704.4428|22895.9646|25156.4534|23345.4807|20516.961|18353.9184|19099.3922|17372.2407|18423.9368|19654.7945|18756.5684|19305.5409|19555.9409|18831.8728|19508.4006|19362.4224|22040.0334|23751.9865|23442.837|23987.7658|24039.534|22316.5557|23614.8459|23183.963|22439.2591|23100.13|21187.1793|22904.394|21956.5114|21363.0227|22278.3673|23563.42|22487.9847|21798.047|19818.4618|14453.0696|6052.8489|7005.2247|8686.8271|9471.4706|9395.8637|10478.359|10149.7486|9899.5138|13263.46|13534.0817|12732.6395|16946.1239|19246.3838|17084.9342|19307.9172|16646.5396|15060.9444|15070.6528|16475.2798|15536.2359|14056.4402|14976.0506|14234.5337||
2022-02-19 18:34:51|usa_0214|AZO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1001.6209|1112.4376|1046.3918|1233.5513|1331.3913|1325.547|1500.29|1628.1556|1813.4781|2423.7325|2761.3238|2484.1602|2501.532|2588.3908|2430.1946|1994.6759|2020.807|2070.5209|2192.8301|2288.9303|2740.0655|2731.255|2528.6135|2923.4458|2878.6076|2941.381|3445.968|3329.3076|3607.4978|3891.078|3656.8928|3945.1208|4047.5105|3912.293|4002.438|4263.5509|4037.2478|4290.7073|4096.5608|3498.3904|3335.253|3671.7792|3217.3511|3453.6538|3552.315|3424.796|3752.702|3726.0345|3561.6506|3360.737|3726.425|3875.482|3894.1141|3952.0225|3731.4445|4172.6005|4383.0248|3970.9455|4027.1381|4292.5764|5173.5855|5454.7586|5343.034|5023.2045|4703.375|4072.4661|4466.5758|3042.0213|2796.9295|2407.6661|2494.1691|3013.187|2609.5064|2652.7579|2623.9236|2941.1012|3337.6308|3294.3793|3829.7312|3381.2846|4410.61|4163.4638|4315.5538|4653.08|4834.245|4691.22|4830.2128|5336.1441|5154.7725|3640.5586|3621.5479|4097.3536|4715.4992|4931.1185|5090.4893|5489.5873|4479.5781|4657.2649|4399.846|4260.316|3637.082|3834.3766|3432.7753|3448.5582|3748.4328|3843.1301|3322.2952|2985.0064|3980.0086|3093.7041|3576.8743|3067.0303|2947.5356|2741.5694|2946.6175|3095.758|2923.0114|3271.497|2952.8816|2962.7271|3344.6543|3419.4763|3786.2298|4266.6476|5173.7301|4211.1139|5848.9517|6960.0393|7891.2415|7062.6078|6940.8755|6538.0302|6814.3147|7908.9075|8335.8268|7462.4242|6856.5139|7048.028|8068.503|8058.3517|7822.9993|6786.6857|6379.5624|6136.0677|6399.56|7974.128|7251.7104|7094.2202|7161.3325|8129.2011|8380.8042|8245.8876|7970.7394|7411.374|7444.5345|7447.2845|6882.841|7097.6665|7395.2674|6559.4151|6260.0708|6133.7448|6164.0035|6724.3894|6742.1028|7145.4751|7149.4581|7749.4827|6808.3661|6736.7074|7118.0698|7340.5094|7627.8274|7213.0354|6289.975|6620.2676|7116.3365|7117.1038|7690.247|7484.0164|7381.1802|7183.1822|6664.2166|6484.424|6526.7718|6813.2097|7700.3131|8070.1528|8439.4809|8382.9397|9031.7499|8698.2228|9125.0179|9452.4606|8861.7901|9427.0068|8604.7511|7197.5552|8135.5064|7761.5132|8205.0048|6986.2896|7681.886|7182.4356|7394.2229|7740.669|7705.7159|7558.2351|8258.2944|8244.3825|6467.468|6484.9828|7154.9422|7999.1002|7992.2044|8673.7369|8692.4221|8585.7699|8765.7112|8099.8335|7969.2599|7363.0969|7350.9047|7148.6786|7765.9695|7756.5657|7799.627|8154.021|8554.4193|8760.5613|9000.2307|9151.0834|9723.2024|9845.5049|10507.6756|10844.0694|11453.624|11314.2045|11167.062|11228.8507|11724.6439|11868.544|11789.3955|12349.2874|11500.206|12814.0237|13140.1095|13314.2493|13281.338|12586.8708|14026.6446|14794.7126|14648.1801|14610.8822|14435.0034|13569.4144|13363.9023|13696.6572|14066.5673|14228.3842|13378.2964|12965.9857|13700.279|14145.0388|14070.7127|14871.9262|14376.751|15056.7263|15222.6103|14431.5232|14240.8541|15226.5083|15368.33|15981.8688|18229.9354|17636.1227|17097.8188|17638.4074|17543.8372|17586.5039|17299.9481|17131.7803|16420.7693|18136.6382|18715.9158|19674.2441|19728.7893|20884.9633|22261.2615|21766.3764|21101.9445|20841.0311|21516.8279|22072.3339|22812.1355|23884.5445|22768.9381|22217.6005|23067.0579|23796.6466|23201.5597|23270.3888|22445.5408|23483.8195|23459.557|21668.1597|22147.442|21123.0814|22350.9142|22652.0601|20951.6202|20757.9903|19901.8002|19906.9928|17002.2414|14487.1067|15217.5867|15846.4402|16381.3905|16386.3548|19046.5963|20499.1588|19643.6108|17466.7544|16569.8784|17552.3945|17345.7827|17869.2174|19009.6708|19700.3526|19795.8554|20420.427|21941.9546|21062.1377|21422.0665|23193.9686|26388.3223|24625.5205|26960.4753|27725.0349|26886.3986|27625.9119|26104.5469|27779.5292|27739.2723|28027.6557|24848.0676|23649.6761|22002.3978|24605.9902|26740.9067|26362.9517|28172.3708|28575.5237|27223.4558|27124.954|25048.8515|26863.7037|27166.8549|26175.94|31642.8615|32324.7106|30014.7072|33227.4678|35766.7379|33054.9703|35454.556|39134.2558|41835.2862|42359.9471|41378.3687||
2022-02-19 18:34:53|usa_0215|RAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:34:54|usa_0216|PCAR|market_cap|0||||||||||||||||868.3792|705.5404|737.2229|741.7219|900.0218|823.1198|782.5344|782.5344|807.4141|949.8923|884.2856|836.7936|725.9634|832.2954|746.3469|827.7559|823.2185|793.8734|723.7622|764.4931|841.4117|841.4117|868.5666|990.6713|1026.8607|1022.3641|1040.4388|850.4503|823.2974|743.7192|851.2013|871.3902|836.1126|974.7508|1023.9418|1050.7389|1211.7302|1359.2678|1234.072|1207.2445|1251.9573|1354.8146|871.8844|956.8868|1020.1928|1109.6835|1217.0725|1369.653|1315.9582|1280.1499|1342.0012|1342.0012|1315.161|1486.0627|1503.9525|1575.5691|1468.1441|1611.573|1513.1133|1732.2381|1799.3647|1781.4386|1722.5339|1592.0262|1739.9538|1435.452|1452.9022|1548.6161|1487.7058|1331.1812|1487.8171|1561.7901|1366.911|1445.2574|1462.656|1418.845|1079.3641|1061.9621|989.2669|1076.7939|1087.5836|1357.3743|1332.0315|1348.9199|1416.5119|1677.8648|1492.3827|1627.4593|1627.4593|1627.5848|1577.0063|1560.1572|1636.3007|1838.6935|2007.3859|1830.2696|1906.2097|2032.6993|1965.2239|1889.314|1762.7907|1796.5688|1897.745|1973.6482|1931.4827|1986.3033|2015.8507|2176.0779|2041.1236|1872.4316|2055.9913|2081.2901|2123.4007|2081.2901|2275.0725|2258.22|2065.4275|2355.8486|2258.9039|1977.8036|2074.7429|1919.6056|1793.6198|1958.3979|1939.0229|1766.9309|1735.5227|1609.3505|1715.9773|1667.5058|1706.4232|1651.6504|1787.5636|1870.1421|1816.7093|2059.584|1894.4298|1816.7093|1622.4507|1700.1731|1637.0235|1779.6795|1838.0295|1894.5449|1925.554|1915.8299|1906.1039|1769.9535|1760.2294|2129.7804|2168.6802|2586.855|2645.2054|2543.0938|2551.8215|2596.5815|2718.144|3520.4588|3612.8464|3860.8344|3685.7842|4356.8089|3505.8713|4279.0085|4084.5081|3928.908|4944.2965|4651.8433|4637.1995|4312.5958|4080.7359|3494.9841|3202.107|3216.7523|3407.1216|3553.5574|3211.8709|3407.1216|3272.3483|3216.7523|4373.6095|4398.0176|4179.2734|4487.5806|4316.2992|3983.5226|3689.8971|3220.0959|3469.6777|3244.5645|3341.6991|3820.4344|3642.9024|3204.1281|3036.1018|3410.1898|3247.5721|2836.2448|3216.3462|3632.128|3765.9449|3848.6599|3549.0142|3429.4378|3713.7471|3675.4763|3935.7139|4513.0363|4241.5159|3763.6757|4053.4966|4670.5003|5039.6287|5088.0125|5547.5384|5646.2572|5518.6649|5124.0838|5141.4573|4443.9865|4091.7122|3916.2639|5112.879|5678.4013|5346.4752|5020.7956|5575.917|5841.3857|6779.5504|7668.8432|7892.8868|9003.7326|9951.4328|8673.8872|9227.2134|9364.8981|9941.3249|9188.0173|9721.4192|9833.7457|9910.942|9789.8843|10064.9013|10406.8201|10446.7394|12007.7628|12040.77|13567.799|13995.4861|12273.155|13072.1431|12584.7022|11804.1341|12299.5948|11657.4358|12380.8828|12014.0165|11493.146|11853.735|12160.151|11719.9955|11750.8116|11796.3966|11750.3717|11992.1145|12812.3732|13692.2214|13421.3023|13629.8866|14215.7696|14702.6279|16214.8557|16115.5303|16593.8937|17251.7907|18222.4987|20861.404|21678.6701|21621.5361|20339.3003|21266.5259|21191.9501|30696.3611|27961.5341|20070.432|17204.3582|15906.3311|16431.777|17278.9264|19495.3905|15435.27|15520.14|15889.14|13850.7607|10604.772|10107.9|10372.6566|9571.1331|9094.5587|9355.5323|12871.1205|10840.9409|11781.4947|12588.993|13141.2374|13707.2079|13598.1609|13478.8989|13201.9536|13114.5957|12874.2932|15788.3286|16975.0689|14960.8303|14516.2683|16682.6038|14938.5296|17555.49|18689.396|19642.7851|20923.366|20637.5764|18319.5573|19132.344|19406.394|18273.45|18673.395|15647.055|13754.3746|12110.942|15489.3117|14532.8718|13422.3985|15773.9943|16409.1674|16701.6151|15319.7152|13400.7381|13978.5714|14143.7431|14108.3925|14147.2781|15310.9501|15512.1777|15977.214|16634.2182|16772.0708|17880.1749|17608.1866|18959.3974|18980.6206|19918.0663|18976.4979|19709.206|19687.5096|20293.0068|20963.931|19846.5456|23333.8672|23920.968|22693.5397|22473.6273|22285.801|22091.4469|22283.022|20145.125|23130.0929|23732.0702|24109.545|21308.995|22716.3573|22395.758|23185.9643|22550.8783|22646.169|23016.1575|20932.4924|18447.312|18617.04|18365.5634|16651.62|17238.291|18094.9628|19163.376|20642.064|19538.3067|18180.435|20668.985|20975.6135|20608.268|19251.5085|21785.8932|22399.3335|23618.8703|23467.3399|23607.36|23442.249|22116.5636|23199.852|24051.7214|23306.8032|25418.576|25220.9996|24728.7454|24992.453|26244.1209|25198.7207|23297.5042|22399.8573|21893.2483|21798.2591|23037.7057|23984.1726|23903.5476|19991.1878|21741.8581|19804.724|22716.983|23507.5007|23630.4137|24829.5985|22802.9046|24826.134|24294.3357|22707.9648|24202.457|26307.146|28143.7348|27392.33|25702.8784|23173.6315|21132.641|23934.6733|25535.3888|25883.13|29450.3484|29713.4216|29532.464|29579.0301|30161.049|29904.648|31616.852|34554.9053|32259.9656|31202.4172|31785.64|30985.815|28811.9205|28423.0863|27399.4456|31114.0296|28961.5304|30652.698|32295.427|32580.213||
2022-02-19 18:34:56|usa_0217|PPL|market_cap|0||||||||||||||||1307.6744|1448.3868|1415.2813|1487.1132|1529.1081|1596.3216|1645.3373|1722.0486|1737.2482|1737.2482|1754.5344|1892.8215|1668.1046|1849.593|1858.2496|1737.2482|1806.3921|1685.3905|1797.7352|1884.1649|1987.8802|2013.8229|2273.1115|2186.682|2178.0254|2324.9692|2342.2554|2653.4017|2878.1186|2523.7437|2713.8886|2696.6028|2523.7437|2817.6042|2834.89|2765.7464|2489.1717|2497.8284|2489.1717|2342.2554|2506.4579|2463.2567|2402.7423|2299.0268|2285.7524|2562.8134|2545.4968|2398.2618|2424.3438|2554.6702|2487.1127|2443.6455|2452.3278|2488.7714|2540.9834|2488.7714|2514.8911|2531.1817|2443.8994|2255.4949|2295.7845|2497.1552|2698.1606|2872.7979|2855.334|2855.334|2846.6072|2951.3903|2995.0639|2860.7769|2895.7711|2930.7652|2799.5235|2965.7591|2991.9909|2939.4998|2808.2858|2799.5235|2914.0405|3045.2893|3065.3079|2968.9834|3082.8238|3135.372|3124.0088|3141.5593|3062.5956|3168.6111|3326.6019|3372.2561|3486.4349|3486.4349|3702.8657|3482.9674|3500.558|3403.9353|3535.8562|3658.9954|3641.4042|3958.0478|3940.4566|3870.0914|3817.3174|3852.4999|3840.6233|3928.7112|4245.8267|4204.3266|4186.7351|4186.7351|4140.1214|4263.4445|4316.2968|4263.4445|4122.504|3787.7707|3811.5769|3564.53|3405.7143|3246.8988|3476.2993|3123.3752|2781.8333|2905.864|2994.4576|2854.1421|2782.7886|2854.1421|2711.4351|2957.7011|2993.7708|2864.7111|2682.1088|2809.8282|2864.1068|2827.3874|3212.9404|3433.2564|3320.9821|3671.5303|3689.9804|3758.6109|3630.8912|3557.9085|3359.2722|3396.391|3507.7482|3303.5936|3340.7125|3247.9151|3470.6293|3396.391|3414.9508|3302.469|3338.9602|2955.801|2864.5724|2937.5554|2910.1867|2983.1694|3202.1177|3192.9949|3156.5034|3430.1888|3494.0487|3192.9949|3265.9776|3448.4344|3366.3289|3229.4861|3311.5918|3384.5745|3439.3116|3773.6058|3955.9056|3983.2504|4078.736|3904.9782|3722.1198|3621.6852|4088.1144|4389.9215|4499.6696|4234.445|4097.2601|3608.5015|3608.5015|3075.1433|3050.2056|3091.8666|2683.507|2802.8664|3196.1042|3162.6371|2944.2685|3623.7152|4496.091|5603.3372|5539.0279|5614.6749|6076.9609|5654.4681|6158.585|5925.3974|7449.0637|8086.9745|7449.0637|6095.538|5874.6461|4417.8422|4640.8902|4833.8643|4740.2516|4583.8301|4435.5697|5387.7005|5203.5044|4831.4082|4517.4327|4522.6438|4974.2238|4965.6773|5281.564|5081.6548|5333.5489|5382.7625|5408.9074|5542.2348|5662.2591|6325.463|7050.1471|6491.0541|6504.1704|6738.2806|6568.7953|6726.7625|7200.4389|7524.6644|7657.9754|7524.3366|7070.5603|7120.0624|8048.0242|8124.9792|8384.4175|8276.3502|9121.8879|9113.1171|9350.3473|9476.7034|9571.4704|9506.5762|9554.1179|10126.3789|10471.6726|10859.6429|11272.3024|11404.2924|11055.0737|10370.7453|10370.7453|10631.1273|11220.3731|10380.4657|10253.3579|10511.1042|11419.1328|12027.2103|12363.0672|11631.2527|12222.5081|12870.4569|12689.8809|12721.4537|13596.9469|14615.378|15618.4089|16460.0337|16757.2884|16757.9863|17156.1396|16459.3715|17855.9341|17600.3561|18029.4932|16924.8935|15722.6543|15893.9205|16622.4209|17761.275|18164.1283|16318.8726|15210.3289|12867.5916|11411.2112|11779.6511|10667.3795|10678.014|9713.3009|9998.8839|10437.1376|11330.4534|11499.9348|11807.722|10273.6615|10603.792|10300.9764|10678.8654|11308.6143|10341.2307|9987.9404|9722.9743|8698.5754|9067.4568|11163.6773|12224.2499|12166.018|12199.6373|12045.8006|11395.5248|11806.0542|11592.2784|11431.3884|11377.3307|14690.477|15097.5044|14907.6354|14957.6705|15483.0654|15303.2934|15760.7332|16109.5409|15787.5645|14937.0047|15346.7942|15190.9078|14720.48|14731.2446|14968.064|15573.8863|15805.6081|15654.7195|15961.5521|15842.7986|15460.4766|16382.2707|16671.4648|16936.5205|18347.5256|16324.7909|16632.5979|18622.9592|17995.7458|17766.97|17913.4779|17960.2644|17599.6603|17891.6406|18904.1237|19417.3116|19544.6271|20570.5151|21892.5015|20338.5465|21349.6169|20254.3564|21593.992|21927.2516|22447.1641|21971.1985|21114.8324|20855.6764|21097.3756|21518.9512|19730.5776|21311.7362|20762.361|22095.2389|23145.8886|22903.6642|22998.7394|23625.4264|23645.3777|25749.9389|25480.2173|26089.468|25577.4747|25550.3728|23584.1128|23482.2948|23338.4015|22740.3295|23141.3096|23712.1737|25107.5795|25515.9455|26035.7916|27265.5063|26500.3862|26288.849|26912.9777|26028.2238|25858.7191|25245.9859|21307.9701|22119.3671|19891.0189|19641.0794|20342.1484|19098.1963|19958.0345|20126.649|20805.2326|20469.4387|21894.077|22030.9149|20406.7506|22579.7437|23194.11|22884.0861|22525.5772|21479.0508|22381.2287|21400.1875|21342.4077|22745.4474|24214.3752|26076.6105|27528.32|28188.1404|23053.0728|18960.8049|19541.9682|21479.2522|19865.3527|20465.0168|21241.4881|20918.9664|21141.9175|21850.0719|21683.1774|21275.6567|20151.0286|22190.2747|22413.4347|22398.0462|21524.7051|21833.7165|22587.9302|21191.8389|21891.1392|20892.4235|22566.52|22281.2479|19593.685||
2022-02-19 18:34:58|usa_0218|LVS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16999.7136|16132.0199|16865.1325|17116.5866|15179.3276|13564.3548|13281.0263|12979.9897|14315.1755|12778.1181|11871.7382|12002.7806|14325.8003|13699.6669|16540.1873|19745.3173|20833.8514|22860.5457|23608.155|26602.1881|23132.9537|24132.2633|25001.5796|27046.3579|33935.5246|32613.31|35296.8182|29843.0192|31624.5986|31415.2581|28587.3882|27892.5698|32757.8005|36544.2346|45597.5288|44500.1196|42220.0656|31501.8884|31210.5661|28087.1011|28714.6403|25945.8936|22786.1814|15949.7549|16785.0998|16646.4681|6039.5406|4756.2716|1649.4096|2986.0001|1443.2334|1501.5113|3238.0418|6261.7711|6861.5829|4556.2266|7204.1207|8881.3403|11462.9816|9997.0934|10644.1972|12064.0957|11192.4698|11298.1334|15471.6983|15762.2466|15200.96|14265.2449|18579.8513|20601.6986|24528.32|32422.3399|32586.3055|33769.3568|34731.5677|31746.7958|32672.9485|33438.2346|29399.6948|32190.7994|33295.9663|33478.51|28622.8795|34547.6773|33397.3092|32622.2792|37439.7297|38963.9844|48285.4368|45892.4316|37047.9777|35533.6036|33295.4524|34282.9597|37779.7346|36594.0824|37310.4833|40184.5178|44759.3705|42869.4396|44368.8214|46398.3862|47305.7325|42696.023|46304.0325|48413.6307|54654.4908|57802.7628|61064.5662|65152.3768|62450.6572|71351.4468|66009.7754|64104.6749|60711.6109|62840.0057|53739.6309|50800.1786|49617.9643|46965.0146|47494.3334|44941.9367|44199.5565|43989.9379|45402.4737|42711.0693|40690.5195|45124.7472|43859.816|36148.4629|35718.3359|40519.7323|35656.7277|34996.179|33534.0317|40291.0112|39696.294|36374.2795|37653.7767|34014.5767|39562.8342|43496.8645|46741.8293|46598.7664|49650.7749|42397.35|41292.3|43113.9068|44882.64|46894.3429|50435.7809|49651.07|47906.6884|50059.0867|51428.6288|50883.1976|54345.5|53904.48|57936.27|57619.9194|55261.56|59386.397|62266.9332|56909.36|53931.0143|48131.3026|46530.4|44709.6084|41794.7864|42756.75|46414.75|46813.1408|50956.16|51445.5956|42983.3863|47840.1|41945.7754|41784.1198|43937.28|48946.9661|47564.5004|53602.24|51808.3836|42689.9859|32622.8|35429.4208|36498.6424|34402.92|33401.1183|37922.8338|35464.88|37442.8535|43247.947|45412.16|39842.0457|49611.5964|48598.04|45333.6594|45228.1962|39368.92|30658.9107|34326.0617|28627.08|31094.3849|28321.1019|29536.24|34112.1446||
2022-02-19 18:34:59|usa_0219|SYY|market_cap|0||||||||||||||||760.4981|562.3875|650.7489|682.8305|733.7635|712.3072|787.3013|669.4632|726.3761|750.6185|755.9904|742.5607|716.4304|786.4807|789.1697|835.8806|811.5842|773.7563|873.5558|951.7527|978.6367|1036.0184|1172.6846|1173.0585|1129.2065|1288.1964|1258.7378|1358.0914|1324.95|1239.6627|1338.3751|1239.6627|1332.54|1671.2539|1571.3312|1575.7885|1575.7885|1503.3778|1570.396|1698.866|1715.6758|1692.4912|1284.7404|1072.464|1222.2885|1346.1466|1396.829|1391.5761|1329.6306|1352.13|1353.63|1500.3274|1477.7308|1591.1687|1624.968|1636.3067|1737.8491|1736.8866|1821.4825|1967.5354|2063.9163|2143.3144|2152.7773|2368.6366|2499.2138|2499.2138|2616.5373|2845.051|2890.7538|2630.2447|2470.1085|2710.3128|2782.1253|3148.4933|3137.0626|3131.1603|2936.128|2878.8001|2959.33|2901.7012|3103.6429|3242.0929|3415.1|3311.281|3642.4619|3977.7795|3792.7665|4248.0206|4282.7639|3739.725|3879.0923|3751.3204|4337.6029|3907.281|4186.3725|4345.366|4555.022|4683.1865|4597.956|4783.732|4644.4|4584.6405|4723.569|4885.6893|4969.2459|4827.9414|4663.0485|4943.2927|4662.1597|4990.1482|4634.519|4980.339|5372.347|5086.73|5294.8605|5109.8885|5400.486|5031.222|5008.1799|4710.8343|4779.736|4756.7933|4141.9727|4325.0417|4645.4125|4651.4518|4559.9449|4720.5219|4720.5219|4950.5345|5178.2795|4828.141|5101.432|4942.5588|5394.5175|5692.2217|5257.7345|4981.0667|5544.592|5613.2241|5932.29|5882.88|6043.9238|6043.9238|5845.2391|6209.1111|6231.6719|5231.948|5796.276|6021.0591|6087.666|6110.5836|5781.0283|5824.9697|6201.3|5982.6377|6223.15|6113.7628|6293.987|6456.0787|6121.549|6322.6135|6846.36|7627.5297|7759.2758|7620.9971|8014.7168|8669.0195|8056.0381|7886.8931|8584.9406|7956.4638|6762.9942|7877.6506|9006.0144|9006.0144|9145.3577|9082.861|9416.177|8719.0416|9837.3984|9837.3984|9828.3465|10776.1535|10755.549|11546.7474|12658.1991|12534.7044|13038.0197|11735.8935|10828.3727|11878.9163|12536.8551|13973.8036|13963.7972|13052.214|14025.9506|15462.7202|17442.2367|18465.7931|20053.35|18011.779|18239.268|17737.454|18911.9345|19994.8223|18259.651|17852.2959|18637.1584|17164.9717|16069.8285|16389.7588|17307.7669|19701.6156|19668.3583|19834.6448|19253.6498|18474.5871|18056.6701|17024.7248|18534.4029|18504.7014|20807.386|19323.0207|19340.377|19198.9458|17728.1379|16434.6267|18560.0167|20099.5677|19335.4743|19393.4035|20249.4681|21090.7276|21783.1498|23504.5752|23909.2735|24453.8086|25562.7079|24912.8417|24534.1957|23978.4712|22832.5104|21962.6866|20548.5644|19091.6109|20646.133|22232.8206|24296.9379|22272.6308|21922.3321|22662.4919|21902.8553|23523.8742|22747.8578|22666.1441|20928.7526|19530.0711|19793.8081|20048.1316|19260.3492|19000.6057|18635.2094|19813.5376|18478.2102|18914.6107|18913.4495|17081.5186|19449.6772|20726.0816|21622.093|22159.8637|22722.3595|21316.9147|20335.9047|20872.6837|20231.886|20466.7093|20386.375|19445.9169|20360.8754|21708.9142|20879.7982|19795.9242|18883.5574|17503.8084|16936.4436|17414.4986|18361.4731|18535.6578|16539.9061|17050.9537|19161.4627|18531.6417|15697.4313|14049.8002|13744.2395|13133.6871|12668.2042|13434.1886|13762.2597|14133.8938|13263.7957|14019.0296|15064.9927|14694.1504|15654.1468|16003.332|16542.5559|16585.4297|17124.6488|17443.409|18658.6414|17635.1965|16901.6292|18222.9369|16174.5525|16761.4464|17268.8923|16979.158|17201.4902|16980.1199|16193.4637|16141.0199|16849.5401|18793.8554|18192.8721|18096.3588|16554.0412|15278.4903|16244.8209|16725.3676|17188.3332|17601.3696|17198.017|17455.2274|16928.594|16348.6872|17461.6397|17220.9676|17774.1315|18356.0935|18263.0423|18603.9681|18532.3425|18616.9245|18845.4609|20609.2929|20688.9185|20059.8234|20273.4783|20226.5353|18838.8837|18500.0416|18808.239|19558.4749|21092.6993|20520.6669|21070.5366|21097.8606|21295.856|21938.8821|21950.37|20918.7905|22197.354|22287.1925|22657.0417|23668.2018|23459.3778|23202.0636|23095.4419|22385.7523|21987.0254|22064.2145|21454.869|21579.6757|23719.3807|23230.8899|23286.2479|23201.5706|23231.5061|22476.8574|24915.9436|26400.1836|25961.1821|27110.7548|28592.8018|28981.5493|28789.2078|27015.1746|26318.3342|29124.0917|30283.5861|28339.5268|28479.9819|28047.8122|28295.8971|29200.3811|26936.4952|27890.6627|27803.5344|28203.1016|28981.1514|30080.5802|31643.7491|32813.0287|31132.4505|31294.2453|32582.6145|33879.8757|35578.2978|34992.3287|38889.5655|38140.4912|37076.4495|35033.6842|32176.9251|32784.5934|34684.4054|34278.7699|36168.4419|35371.7801|36348.3332|35167.9759|38144.439|40562.6254|40751.8145|41098.7687|43526.3874|41768.8964|33892.0982|23143.463|28563.6649|28000.2089|27781.4424|26861.4934|30583.331|31676.146|28172.6242|36312.1746|37872.4812|36499.5621|40644.1076|40264.321|43346.3344|44129.0547|39775.4927|37977.9567|40787.3154|40213.6267|39423.2695|35906.4473|40269.1524|39657.0221|42397.2386||
2022-02-19 18:35:03|usa_0220|CERN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||21.6908|19.7779|28.0704|30.9428|28.7625|28.6052|28.9177|29.228|29.228|31.0926|29.3819|20.2213|12.7906|19.7834|17.4768|22.0919|25.8567|28.5085|30.4963|32.6133|29.2845|27.9534|22.6479|21.9828|20.3179|20.6678|18.3338|15.0016|14.5418|15.5808|15.408|13.3073|18.2982|17.6339|18.7612|18.4142|17.3716|17.8253|16.1424|18.1612|18.4599|14.7674|16.1101|13.662|12.2092|10.174|7.8493|9.3022|10.7571|12.6863|17.3587|18.3606|16.3062|16.0154|16.0154|17.4751|18.9326|20.9701|25.6769|28.5956|24.803|28.6659|34.808|38.61|44.3462|43.7598|58.1497|59.4039|72.9305|78.2247|82.2555|97.6414|116.5778|125.0249|127.6972|142.5446|82.5381|100.4813|96.8927|122.3038|119.8817|141.6785|171.0603|171.0603|198.1346|223.0203|217.9803|236.2512|221.505|143.0289|147.4599|156.499|194.3421|215.5068|202.7483|213.4203|202.7586|238.5055|250.1602|247.7172|229.9104|269.8603|311.8013|340.6005|330.1204|347.1609|339.301|270.531|246.2802|224.1263|294.808|310.36|265.2063|238.0829|280.2747|178.5516|146.7878|184.6042|182.1478|153.4764|168.9777|197.9554|193.3993|179.7058|162.7812|231.2233|241.8838|257.5733|336.8227|355.1112|289.5655|303.2941|281.9578|240.0949|255.1946|270.5697|267.3079|352.8767|298.3551|367.0003|321.5042|327.5705|273.2337|255.7771|308.1469|299.0879|294.0512|258.0211|278.2502|315.0003|358.4585|338.5351|302.3468|300.012|288.3555|283.6858|370.0757|421.6378|459.1167|630.1142|455.3936|427.2249|472.999|521.2789|724.848|730.7317|945.5061|1148.2858|1046.2959|983.8299|1056.2591|889.9737|565.7465|858.7741|922.9888|736.0143|1079.2935|951.6791|967.3215|1117.8585|1026.3707|916.8187|893.7039|889.2365|918.7667|1035.579|982.6793|789.3438|786.1904|735.1443|627.1169|659.4689|623.7632|738.6201|706.0515|637.3971|627.3334|723.3727|803.8265|770.0089|1049.2739|1273.8157|1142.4756|1633.8794|1389.4352|1372.0428|1638.7006|1699.8748|1607.2647|1500.4954|1533.4026|1562.0926|1593.8542|1586.9966|1646.0854|1645.3586|1927.337|1779.4536|1912.4455|1903.0528|2000.4892|2202.1232|2305.3362|2700.1314|2869.8945|3093.8772|3239.5147|3233.3988|3685.593|3784.3977|3512.7376|3422.8121|3645.9545|3089.3852|2843.9052|2841.4037|3292.6124|3672.8882|3519.9061|3863.1872|3721.7558|3554.2967|3863.1615|4111.4758|4421.2278|4173.5377|4340.5109|4556.0762|4668.1695|4545.7414|4826.6232|4356.4924|4643.0407|4661.4048|3761.3433|3559.1525|3023.9219|3740.7455|3652.1214|3496.659|3595.3808|3722.2291|3603.7813|2995.405|3082.8857|3026.9952|2766.1731|2829.1372|3391.4302|4358.267|4651.4492|4675.6043|5265.1704|5039.8792|7000.0303|6564.8253|6135.4423|7446.5103|6370.6923|6792.7693|7332.9148|7070.6864|6420.4233|6620.6841|6458.3602|6246.3808|7242.948|7299.3052|7658.8851|7861.9495|8211.5545|8493.9588|9368.5813|10100.3046|9881.6286|10754.2079|10934.3254|11553.0581|11491.2989|10786.0673|10205.0054|10464.7564|10413.0388|12923.0611|12596.788|13449.0336|13333.1231|14201.2697|12406.9778|12537.0731|12446.703|13382.0037|13400.8758|13951.2836|14486.1159|15366.0975|16191.5362|16337.1417|16868.2492|16304.2492|16922.0964|16095.2057|18520.1509|19384.056|19172.9493|18996.5865|19467.3493|21276.5057|19395.4348|17577.2076|18318.8909|17555.3132|18532.8581|19801.5778|19452.9492|21533.2369|21925.93|21745.0112|23028.7611|24638.9505|25341.3518|23135.8249|22630.0298|23652.8225|24265.6107|20659.5864|22257.2911|20286.8087|20615.2292|19744.8013|19255.2608|17504.07|18753.8052|18675.6386|19260.5201|19664.1424|20921.0911|20917.714|20616.1406|17874.4802|16143.0491|16284.2901|17986.1987|18164.2473|19702.2291|21428.3401|22545.1911|22074.7588|21247.813|23379.8891|23766.99|22032.4596|23129.4287|22963.102|20694.204|20634.3365|18869.2631|19693.1728|20343.5286|20626.0616|20717.4071|21444.5068|20292.8695|19126.7958|17703.4064|16938.5964|17794.439|18147.9924|20435.5031|22433.4965|23670.0397|23697.4219|22596.4151|21603.0261|21214.5987|21141.896|22392.0036|22954.5739|24041.0385|20098.146|19995.9146|20829.6182|21876.5774|21390.1007|21043.8461|22131.0046|22440.4158|22908.3973|22733.6411|23920.771|24650.5653|21321.1462|22337.2004|23108.0084|23951.6963|23826.6527|24211.4329|21849.7023|20815.0761|21819.5628|21707.7582|27127.3422|27165.5911||
2022-02-19 18:35:05|usa_0221|STI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:05|usa_0222|ROST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||526.5565|508.198|434.725|401.045|367.365|361.252|293.892|361.3835|364.5138|352.0523|445.5036|501.5903|501.5903|570.1186|498.46|442.3932|352.0523|370.7346|373.845|342.7012|336.4605|339.5908|414.0196|441.8213|321.321|327.2186|364.2611|429.0806|365.6027|341.0247|371.757|371.43|420.954|360.614|340.312|319.1154|255.3312|291.8278|293.196|261.7096|251.7294|285.4982|294.708|295.4251|398.0132|388.7576|438.39|477.9667|481.0116|559.6731|673.4526|673.7532|883.7128|1041.9667|849.2423|981.2939|845.7|884.1048|1138.592|1296.3862|1237.6|1122.303|1356.63|1382.5218|1347.9494|1434.9146|1692.7017|1550.9212|1615.2881|1839.0375|1902.7824|1875.9829|1721.1391|1713.0328|1976.5762|2142.7745|2090.5464|2087.5729|2158.9429|1866.342|1696.1406|1235.4243|1566.788|1664.7119|1820.239|1876.0154|2061.0154|1982.3975|2174.6048|2081.8559|2334.4183|2120.391|1874.4255|2080.81|1698.9192|1671.2491|1477.5617|1137.4165|1531.3515|2007.1663|1804.5322|1532.2969|1394.8824|1252.8333|1288.779|1134.7411|1453.1351|1362.0024|1418.9637|1663.3857|1620.6059|1456.3472|1688.2511|1950.5729|1919.3829|1890.7302|2036.3557|2404.4199|2314.0185|2424.5507|2667.8805|2787.288|2653.056|2770.9632|3250.0381|3312.932|3152.5527|2655.6915|2695.5905|2741.4762|3302.8593|3388.9399|3409.8784|3010.5254|2581.2252|2814.6136|3208.3249|3246.6311|3465.6255|3417.9926|3913.5522|4051.1231|4048.8084|3980.7441|4140.2763|4273.1381|4868.8976|4550.4553|4104.5858|3824.0029|3858.4669|3290.6469|3505.9918|3408.6441|3963.3165|3928.087|4085.1518|4281.2021|4143.2881|4269.5314|3859.1899|4356.8649|4353.9201|3925.8749|3566.4536|3750.5474|3656.8025|3979.1215|4255.1884|3898.2296|4038.0182|4241.8194|4271.89|3951.8554|3816.1265|3437.3482|3543.1779|4123.1246|4382.5169|4325.2199|4260.9356|4825.8983|4384.1398|4698.9833|4694.2353|4350.4165|4289.4164|4013.3941|3634.9531|3955.8053|3455.98|3730.9953|3134.9031|4008.1294|3749.0824|4171.2704|4643.2141|4854.3901|4924.7821|5008.71|5295.4481|3940.6762|3644.7309|3594.7491|3948.5681|3878.8566|3807.8297|4946.9774|4546.4535|5049.4887|4924.1063|5336.9815|5656.8603|5764.4433|5791.9645|5394.6724|5384.7626|5756.7651|6057.9411|6916.481|6617.8926|6666.3693|6672.474|6340.3765|6462.5261|6766.0781|7575.5502|7725.0148|7407.059|7744.9328|8442.6851|8369.0355|9372.5677|9148.3218|9496.8516|8661.7836|8898.7956|9820.1181|10440.8836|10630.661|10812.4305|11774.2416|12900.3225|12955.9913|13814.5891|14055.7683|14161.79|15235.5415|14839.7086|14282.1278|12842.2708|12322.1118|12106.4026|13340.3772|12203.6641|13240.0084|14535.7642|13984.4325|14299.3283|14572.6753|15310.8455|15443.0224|16844.9636|15620.0476|15961.763|14849.7636|15397.6804|14839.2735|14667.2178|14536.4838|14210.6295|13986.3403|15838.0967|15982.8806|17181.0196|18982.6867|19541.4303|19954.4646|22002.1654|21404.3584|21217.1181|20074.2362|20512.3318|21814.2776|20183.2658|20619.9034|20044.5212|21797.3691|22020.1218|22740.2003|22564.4017|22665.7806|23127.8555|21245.9312|22516.3723|24242.2547|24258.7864|25281.9622|24925.0404|26508.5381|25858.2394|26923.0491|26366.7023|25052.6944|25566.2139|24067.0211|22335.1607|21657.9839|23679.2109|24889.9701|24627.7674|29344.9913|30743.6457|29963.2487|29229.1002|29268.3|30863.9162|31817.6807|32047.3705|33685.3221|36253.8095|35215.8528|38341.4231|29031.9266|31626.0482|33994.1106|34931.4361|35777.7496|35609.1974|36163.2157|36790.4921|37742.3476|39475.6386|40680.2008|40185.648|40880.2828|41938.9856|43448.0595|33037.8999|30918.669|32299.9215|36158.0753|30744.5078|31463.8103|32492.6402|34760.3965|39002.6496|40447.868|41766.7814|41452.3863|41939.0129|45072.1275|47482.2763|42665.21|45086.4884|44299.9256|40088.8385|38333.3304|42319.4871|38933.3996|36135.0284|33308.3908||
2022-02-19 18:35:07|usa_0223|AVB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.095|235.209|233.766|253.968|248.196|248.196|239.538|239.538|212.121|204.906|233.766|227.994|220.779|209.235|222.222|223.665|227.994|230.88|246.753|242.424|235.209|268.398|275.613|271.284|285.714|268.7235|291.8395|296.1738|342.2486|353.8222|385.2364|541.2435|602.9642|610.0859|670.032|684.288|751.2067|742.1462|724.2324|747.2645|838.0969|858.9908|826.9594|1003.414|962.841|998.72|1015.4252|997.4835|974.6652|979.1502|980.8007|954.6027|2427.5348|2133.501|2081.852|2093.6115|2101.572|2153.3152|2170.696|2106.852|2019.2634|2035.429|2311.8948|2243.78|2265.5571|2200.7111|2297.9801|2182.927|2150.346|2089.2566|2182.3436|2268.651|2243.7343|2494.4263|2683.9963|2646.776|2845.1347|3189.8969|3139.9246|3057.9065|3063.7169|3206.2154|3325.9793|3110.2945|3289.4086|2906.3356|3032.3842|3165.9963|3227.2068|3319.7076|3223.7111|3284.5605|3250.1799|3433.916|3253.5795|3158.0679|3335.8785|3462.4682|3213.9395|3230.5776|3121.8705|3036.1082|3116.59|2902.9393|2673.4312|2665.8888|2684.4661|2487.4458|2464.9566|2539.6954|2849.3509|2962.6237|2985.131|3213.9671|3191.0006|3255.1719|3262.1752|3465.133|3369.5312|3490.125|3702.417|3509.0346|3585.549|3905.9786|4112.209|4294.2993|4271.0232|4542.4325|4869.2456|5194.5366|5339.8651|4928.3246|5073.303|5003.0842|5411.8775|5697.7109|5950.3604|6450.0593|6247.2319|5933.6208|6325.3902|6716.5453|6735.7447|7396.1801|7792.0736|7679.384|8074.2694|8047.494|8350.2194|8604.9563|9260.6926|9152.7083|9214.9379|9816.2364|9613.5565|11486.7177|10205.3025|10178.7971|9614.1049|10114.2836|9967.0125|9121.0125|9302.0134|9680.159|8289.4039|8127.1754|6496.3088|7623.024|7247.252|7414.7031|7652.1345|7632.1208|6645.0536|7485.6048|7698.2465|6261.4538|4622.0633|4771.6596|4722.3083|4122.8424|3308.6408|4044.6918|4478.3221|4992.0708|4231.5683|5103.8498|4955.1706|5920.7317|5791.5434|6159.6224|6571.6551|6489.4705|6645.5503|7735.1406|8612.982|7864.46|7634.9625|8961.692|9321.931|9350.6364|9044.4212|9790.6606|9593.2115|9945.4809|10127.3701|10338.1315|11258.5895|11550.2266|11917.5708|11508.2442|11852.4509|11259.3368|12479.4862|11655.127|12376.648|12638.9549|13385.7373|13003.5999|14049.1931|13214.8614|13913.3429|13427.808|13659.4222|13060.3209|13368.2043|13115.1435|15562.3081|14899.0413|16398.2323|17269.9227|17177.7826|17370.5588|17563.3127|16634.7428|16814.6128|16127.446|16101.5779|15625.3377|15302.2306|16609.4163|16732.6569|17209.8726|18099.9248|18716.8646|18624.3655|19873.4429|19609.758|19261.1122|20751.6576|21387.9362|21895.2768|22556.7639|22565.4151|22248.8316|22275.0673|21288.9418|21919.9086|23120.9957|21908.9277|24663.8306|23297.8682|24505.1251|24759.0014|23073.9779|24335.7718|25458.6574|26198.0375|23288.8209|25115.8294|25374.1801|23193.6402|22916.7626|23746.3946|22548.9128|24255.3836|24508.0903|24559.5522|25800.5408|26472.8434|26687.7897|26752.2585|26413.9353|25385.2155|24852.8803|25779.6301|24770.2075|24551.7678|21946.1369|22593.1724|22946.724|22903.9623|23140.2994|23827.4527|24672.038|25669.977|23938.7028|25185.5399|26070.1646|23712.6381|26344.3357|26905.2956|28449.4051|27979.6363|29143.6539|29030.4174|28735.8037|28924.3406|30457.1182|29308.0287|30158.5691|29426.9441|32000.297|27184.643|22715.762|22128.5896|24518.2071|21775.7724|21350.8041|22265.6375|21659.4656|23983.4301|23642.7842|21636.4054|23222.9571|24880.1536|26217.65|27387.6304|29460.7587|29815.488|31958.2855|31314.6521|31628.2109|33555.9823|33709.6973|35650.6984|34163.8552||
2022-02-19 18:35:09|usa_0224|TROW|market_cap|0||||||||||||||||||||||||||||||||||||||||189.0079|273.4238|255.0797|233.0479|231.2159|211.0397|256.9117|240.3997|217.8786|289.3086|346.4526|253.836|237.9782|214.9022|222.1203|233.6583|222.1203|191.8262|124.0381|115.38|102.4021|176.0252|210.1406|158.6521|152.8923|152.8923|184.608|190.3862|184.608|203.3642|186.0664|191.8262|199.0443|276.6397|276.6397|230.76|256.7343|256.7343|265.374|282.6902|312.9844|306.4862|370.2779|377.4791|420.6176|370.3938|402.752|429.7249|352.4195|406.3653|391.9813|373.646|305.401|294.617|233.5135|273.011|344.376|304.9335|340.7945|408.958|388.449|399.245|395.654|456.3485|476.1257|489.158|528.728|472.9755|648.63|670.2625|655.8485|528.6545|496.294|514.2695|536.4951|595.7025|547.2663|526.7067|544.616|619.8762|656.531|708.8448|652.9296|639.0758|630.0409|675.1693|663.734|782.7906|869.3646|944.0243|907.479|922.86|843.755|945.5875|909.2304|813.148|827.6685|876.6897|761.928|806.8731|920.064|1019.1035|1041.9801|889.8751|912.63|800.1125|931.04|1033.8787|1044.5653|1037.403|1099.9065|1257.036|1357.0275|1464.2184|1421.9619|1511.249|1407.6714|1674|1666.312|1643|1593.3085|1600.396|1757.5778|1608.0478|1658.017|1861.795|1954.942|2069.514|2504.4255|2374.8862|2540.4662|2137.4552|2662.7512|2835.4702|2993.2239|3145.3608|3188.845|3925.1808|3866.8138|3793.855|3715.8458|3826.5955|3922.6888|4572.0472|4904.933|4604.5302|4488.9288|4242.392|3637.403|3499.5025|4236.6318|4258.969|4116.2678|4394.1909|3703.1387|4155.7312|4556.1926|4692.1984|4656.9598|4247.39|3667.1662|3284.7078|4249.918|4309.776|4436.4893|4669.1985|3963.564|4744.2581|4584.74|4586.6166|5154.196|4957.1238|5487.7028|5692.3547|5697.9707|4442.7435|5144.5295|4775.1308|4369.5507|3850.83|4276.0553|4513.4772|4599.5888|4674.5595|4604.3672|3608.1295|3427.1844|3913.6075|4274.874|4625.6771|4922.1164|4813.313|4339.1901|4467.8686|4068.2227|3309.8776|3464.1671|3053.1996|3454.7606|3717.8755|3345.8565|3279.6262|3145.6164|3309.7126|3726.2646|4482.0175|4646.5712|5004.4084|5258.828|5135.9606|5096.6282|5234.846|5923.0688|6516.5001|6618.9064|6808.6553|6496.5991|6101.3302|6412.5558|5881.8139|6303.0343|6511.6704|7146.7638|7581.1824|8061.5989|7757.0208|7998.0642|7722.6956|7183.7822|7768.433|8119.6738|8610.8731|8176.1116|8508.8186|8562.8416|9403.1815|9413.6367|10064.1763|10137.989|10365.9065|11179.1355|10503.2619|9912.5985|10809.8934|11529.5062|12521.2636|12472.6617|11423.3869|11539.3871|12729.4011|12352.666|12519.809|13195.9917|13639.5767|13783.0114|13821.2947|13606.5383|14765.1621|16962.8482|16234.0584|16109.1524|13343.3907|13327.5654|12978.75|15208.0144|15041.8066|14611.3245|15485.8823|15359.0973|13970.4544|10216.9739|8839.7237|9157.5507|7126.5589|5822.1745|7389.0922|9841.0087|10364.7384|10668.4367|11963.5007|11602.3674|11758.153|12548.0725|12599.5729|13766.9355|12828.4571|13118.0702|14260.4823|14935.1457|12853.4657|11416.4865|12363.7171|11225.5271|12835.0139|14173.1846|14957.8769|16700.3704|17057.4592|17368.423|17244.691|16688.9568|16442.194|15478.2961|14561.7478|13710.6034|12075.0618|13349.4976|14339.8464|14387.848|14649.2525|15625.9558|16567.2173|16100.3025|14690.9038|16060.7623|15420.3426|15595.4872|16067.6162|16535.6477|16482.126|16736.2678|18353.6554|18421.1315|19373.3687|18802.0413|19686.3855|18983.5782|19572.5875|18245.897|18764.523|20196.8805|20992.6496|21953.8552|20569.5644|21314.3248|21644.7916|21578.327|21420.6867|22201.265|20428.7426|21306.0263|20435.352|21293.1855|21651.1414|22418.9046|20554.5792|21523.5611|21101.3635|21154.2822|21026.5956|20009.8784|19761.6933|18416.5761|17493.428|18987.8341|19120.9147|17906.0288|17770.7755|17112.569|18227.6298|18687.2114|19126.5309|18133.1909|17570.1479|17284.313|16281.1285|15582.1591|18028.6628|18320.7826|16508.233|17216.5984|16441.869|17103.5098|16994.9391|17829.843|19882.4138|20276.6009|21788.4527|22510.599|24938.5452|25425.5883|27361.7409|27370.4602|26409.1921|27560.0902|29400.3352|28109.7424|28959.1486|28183.3702|26551.5606|23341.0994|23911.451|21978.5301|22249.9287|23772.3735|23698.9947|25421.1055|23917.122|25943.7161|26710.7154|26058.2003|26814.7035|27059.8313|28873.1672|28658.4738|31408.1254|27855.1984|22262.7353|26311.4793|27510.662|28033.265|31346.7114|31598.6654|29025.8025|28679.9784|32472.7278|34511.6213|35671.9632|36959.1807|38944.2768|40652.5235|43408.8191|44924.3422|46331.4375|50804.3638|44496.8839|48744.0619|44939.0224|45069.5734|35395.1089|32883.0944||
2022-02-19 18:35:11|usa_0225|PLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2157.6094|2109.3476|2114.6719|2077.1324|1996.5938|2103.9375|2018.0625|2077.1445|2028.7969|2007.3281|2028.7969|1975.125|1846.3125|1927.7627|1809.6268|1847.2155|1768.9096|1892.572|1940.9616|1979.1221|1903.418|1838.5288|1807.2949|1780.2396|1731.54|1702.66|1739.9057|1727.0962|1791.9731|1917.7256|1944.2487|1997.1234|2002.3622|2044.4065|2008.1835|1977.5038|2108.9868|2082.4353|2052.9867|2111.0425|2035.2351|2101.5183|2123.6127|2118.9104|2206.87|2161.8145|1971.1396|2111.8872|2139.51|2185.2343|2181.8815|2294.2027|2310.0897|2375.5536|2481.0221|2392.825|2435.9312|2425.9205|2375.6159|2201.6681|2338.0327|2243.5041|2251.707|2279.597|2327.8043|2247.0853|2325.1166|2204.3732|2276.954|2413.3426|2497.8233|2558.6717|2664.9424|2719.6139|2903.648|2995.7027|3027.1324|2447.7817|2721.4986|2900.8676|2885.1551|3141.4296|3077.1241|3152.6786|3330.1775|3192.5838|3196.7462|3333.5646|3097.4061|3281.6321|3677.5462|3799.7808|3625.6402|3858.9481|3772.3065|3745.8611|4259.9716|4376.5599|4417.7511|4603.1291|4572.3801|4302.3884|4348.1492|4550.3392|4746.1617|4922.9275|5034.3622|5216.0778|5559.9459|5135.8623|5549.2059|5239.672|5965.6348|6041.351|5476.4687|5443.1404|5258.3054|5619.9825|6216.427|6293.6742|6012.4148|4968.4618|4922.825|4823.4148|5407.3893|5841.4305|5309.4116|4667.6781|4791.88|4735.0322|4269.5407|1304.9925|2098.8219|2396.2617|1512.8064|1070.8118|1757.7848|1763.69|2865.8532|2429.269|3477.7727|3047.8042|3103.146|3588.8813|3631.31|3832.9557|3361.2992|3869.3526|4160.9793|4856.7409|4222.7412|4257.484|4307.9808|4217.1093|4558.659|4810.7852|5216.5952|5472.1117|5686.4066|6089.9683|6112.3027|6115.6937|5670.6214|16367.9642|12663.8459|11750.4333|10787.2992|12721.1005|12418.6536|13441.4781|15266.6941|15462.8374|16612.9132|16546.7185|14741.9568|14901.1864|15552.4893|15874.9639|16057.6515|15140.8935|16256.2957|17648.8494|18429.2407|18442.8789|18331.3594|20880.5511|18494.06|19076.3212|18996.8734|17745.3733|19320.8662|19340.5012|18198.4242|18555.3228|19742.4644|20644.0381|20425.7329|20457.2267|20467.2205|20607.4137|19934.6412|20294.6347|18773.2351|20549.5479|21119.5354|22494.3367|22743.9907|21202.5132|23251.5217|21155.7774|21024.7656|20362.1397|21347.6927|19534.2133|21250.5004|22676.4508|22896.6614|21342.3933|19616.7488|21694.1572|23168.8238|23983.0035|25926.8614|26370.4315|28581.8222|28523.8576|27048.4108|26843.0189|28122.2648|27739.3674|25762.1378|26771.2143|27836.1825|28955.199|30328.7148|30254.3857|32326.6331|33778.6191|33671.056|35750.5896|35207.8659|33341.4529|32324.9776|32837.0319|32908.6951|34697.9593|34936.483|35107.3365|35016.9376|41692.752|41812.8512|42524.7515|41844.8591|38601.757|43745.7197|44256.233|46138.8505|48949.5368|49712.7963|52390.1031|50805.8845|53879.4827|53224.3478|55549.5665|56730.9345|56204.6611|68784.3607|66272.6345|55768.8921|62099.9746|67144.4896|71339.3492|77481.9878|75066.2165|75492.6644|75859.0643|71978.1435|69989.8055|79185.66|70978.5136|80166.274|85821.0657|88646.9986|92828.3022|95622.1168|101757.9002|93479.9398|108703.2488|117353.3747|113001.176|108269.4||
2022-02-19 18:35:13|usa_0226|BXP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1054.4115|1020.5542|1131.7995|1146.3098|1315.596|1235.809|1296.249|1296.249|1383.3105|1330.1062|2178.6002|2039.7887|1985.8065|2109.1945|1954.9286|1661.8821|1704.2968|1843.1082|1935.6492|1954.9286|2074.4608|2028.1902|2025.3375|2287.44|2279.4975|2136.5325|2092.8488|2128.59|1941.9412|1933.9988|1755.2925|2037.2512|1941.9412|1898.2575|2174.5344|2459.0926|2493.543|2580.7667|2874.1323|2757.2294|2876.697|3532.8181|3705.6777|3503.1047|3575.2242|3525.8451|3404.1567|3534.2233|3683.9366|3618.5375|3553.4852|3549.4816|3433.7709|3301.1958|3426.4542|3532.2731|3331.648|3606.8712|3577.8393|3569.6228|3718.4331|3478.7214|3446.6805|3624.7077|3478.4245|3487.6579|3523.8686|3504.5902|3419.7172|3529.6242|3726.83|3784.3872|4225.272|4230.46|4099.4806|4335.0158|4366.6021|4538.643|4616.9799|4759.2532|5058.8553|5205.981|5833.0764|4754.3007|5134.0807|5624.346|5797.7061|6077.283|6184.9952|6431.3052|6878.2801|6578.4114|6530.9736|6821.1194|6619.7965|7304.2593|7594.4361|8229.3692|7939.0327|8099.7554|7912.1883|7610.6859|8444.9556|8954.0055|8851.5131|9844.9009|10146.4642|9680.5436|9875.3587|10694.3624|11063.9302|11638.8431|12107.4325|12629.8426|13487.3308|13131.0161|15085.0993|14054.3994|14217.4557|13877.1031|12668.0184|12280.7894|11832.0293|12033.1976|12977.2791|12408.3826|11727.3766|10063.3055|10708.619|10583.1407|11727.5718|12161.4997|11068.6405|10568.4846|11878.6175|12435.1526|10702.7747|6524.6672|7260.3685|6446.1441|5122.1235|4127.8946|4212.7808|5523.0502|6031.2096|6087.8299|8355.2052|7784.2408|9273.6425|9013.9671|9356.6033|9504.9472|9239.8492|9542.7815|11138.3905|11361.9411|10373.5232|10134.9253|11935.2162|11770.7847|12161.2709|12093.9413|11840.3496|12208.5376|13099.6689|13149.4205|13644.1931|15217.7357|15204.6321|16193.3299|15148.8024|14772.7266|13274.6378|14142.8869|14153.221|14711.5279|15720.1407|15581.2624|15005.6529|16153.0964|15600.2776|16483.7761|16856.811|17312.1153|16511.2111|15642.9741|15900.9497|16292.581|15936.9541|15697.7003|15239.7698|16829.8494|16221.3588|16352.4022|15836.2649|15494.9135|16418.5632|15387.2512|15628.7997|15815.3929|16484.1554|17379.9856|17705.6318|18175.1492|18051.186|18156.7824|18113.0244|18560.0705|18474.5529|19541.6585|20386.7694|20673.4388|21713.8763|21254.8211|21115.7991|20153.0776|19159.0002|19178.0985|18894.16|16994.4546|18508.8108|19043.4612|19175.5368|19544.5908|17633.3552|18133.1306|19845.766|20450.2724|19645.3492|20513.4714|21615.4538|20728.6423|19596.8311|18157.5749|19380.0742|19559.0376|20882.6824|19987.9505|21051.186|18942.9108|18605.9633|18978.2794|18799.2827|18511.9513|19796.4646|19250.1637|19353.5596|19961.9776|17817.9835|19383.5104|18670.1202|19179.727|18926.57|19466.6578|19904.7122|19694.7013|17663.3257|19218.5758|19935.1797|17223.6673|20267.3362|20368.9478|21306.1423|20429.076|21039.4296|20382.236|20116.9992|20310.2089|19816.1432|21390.366|21535.7104|21150.5466|22789.7759|20615.6606|16413.6469|12238.424|16209.6582|13738.3366|13572.8237|13284.9012|12413.5513|14403.1735|15793.2129|14028.7067|14092.5514|15797.1298|16481.4355|16792.0339|19095.6906|18155.4941|18126.559|17237.9563|18138.6988|18355.8728|17991.9107|19400.5971|18077.7935||
2022-02-19 18:35:15|usa_0227|WDC|market_cap|0||||||||||||||||164.3337|157.2909|145.5528|110.376|169.506|155.709|154.9432|140.8575|162.7192|235.825|240.5415|235.825|212.2538|242.9126|257.0629|266.882|221.6074|151.52|142.05|172.8275|200.1615|231.1389|219.2245|231.264|272.217|260.172|259.6337|242.4881|269.4312|299.641|373.864|415.099|406.852|549.8|657.011|558.3171|715.633|734.1408|661.1506|677.2762|712.7526|606.9026|423.8685|321.1125|445.0062|321.7738|397.0825|407.9618|418.2465|418.2465|423.3045|416.4215|375.1235|391.6357|345.7685|335.1837|416.3335|411.974|344.4955|336.8228|336.8228|329.5792|294.6679|254.6512|265.5649|247.3755|204.232|240.702|244.349|255.29|277.172|328.23|339.3919|364.9375|386.8338|354.1349|281.1174|182.5438|164.295|142.389|142.389|156.993|131.436|156.993|149.691|135.087|116.832|94.926|102.228|87.624|76.671|69.369|58.416|124.134|131.436|113.181|124.134|160.644|142.4085|135.1055|127.8025|157.165|201.025|211.99|253.575|264.6|238.875|198.765|172.263|181.097|145.7692|150.1865|198.7762|176.98|278.7435|349.5355|327.113|430.176|542.201|753.7894|703.5368|625.366|572.4112|684.6488|673.425|673.7185|775.6708|837.902|758.641|701.407|684.255|636.8175|741.024|816.3306|869.3475|962.5416|1024.6378|804.0853|785.323|772.6565|905.7054|937.321|1057.7034|975.3205|1190.651|1317.316|1323.6999|1301.7272|1533.0514|1751.2732|2116.751|2345.8838|2474.8454|3154.6925|2567.267|2455.5299|2672.3499|2347.1199|2716.461|3306.996|4195.1766|3486.9|2615.175|1759.8384|1398.144|1649.373|1594.758|1547.634|1740.3502|1503.5745|1043.0052|982.6735|728.7242|953.5572|931.3815|1158.6829|1342.2194|1230.8319|857.6838|718.9708|718.9708|713.3096|588.9715|436.0654|554.9924|421.215|358.0328|442.2758|540.3215|613.1248|580.855|1036.2148|966.6719|653.1567|696.7005|574.7779|866.8674|866.8674|1028.052|556.8615|417.6461|921.4693|719.0253|830.7185|942.8386|763.841|708.9012|622.0608|594.3455|405.5754|626.3709|880.6588|1172.342|1183.9837|1100.6313|1180.195|1189.0253|902.2186|624.2863|867.7447|791.5239|918.7889|1197.9816|1635.3707|1245.9414|1551.8225|1586.9581|1796.743|1848.2347|2480.1607|2097.08|2027.856|2354.1631|2657.918|2769.355|2561.396|2439.351|2117.61|2357.73|2329.102|1709.6166|1905.69|1803.1968|1463.688|1527.5536|1811.619|1710.149|2005.781|2246.048|2247.699|2349.962|2708.1|2701.701|3195.629|2867.854|3203.363|2999.91|2789.001|2609.97|3218.244|4014.177|4793.898|4879.425|4266.828|4643.528|4491.245|4391.877|3888.618|4057.11|4012.77|4052.676|4549.284|4535.982|4376.68|4255.74|3730.139|4000.984|4256.703|4237.65|4739.7|5185.92|5572.932|5764.608|6144.912|6736.83|5898.35|6853.14|6084|6522.75|8309.0182|7769.25|6477.75|6037.7002|4797|3649.1311|2703.0601|2536.8883|3267.8957|3040.8348|4305.2523|5242.3775|5538.8215|5906.5903|6806.25|7702.2224|8227.0711|7590.9264|8303.1392|9950.6948|8686.0944|8832.425|8914.736|9416.7884|7977.5713|6911.909|6096.09|5539.8291|6521.1092|7355.882|7698.2832|7864.8|7881.3215|7084.386|8638.8736|9249.5797|8517.515|8454.7666|8029.18|6876.8173|6018.48|6228.1763|6796.2869|7273.25|8539.7346|9221.0339|10802.79|10129.41|8162.2287|7498.08|9783.42|10340.501|9411.39|8338.4896|8143.6082|10240.09|11311.2738|11349.7803|12103.063|13067.2633|14967.7842|14715.33|15258.06|14693.7582|14962.4|16454.8223|17733.3027|19884.3|20358.6621|20552.3966|21577.7|20704.8423|20650.7765|21598.2|23374.2366|24105.4937|22734.8571|22841.6222|23979.4076|25704.6618|22557.36|24715.7499|21026.1768|22577.94|22481.6021|18108.1269|19793.8|18883.8299|18369.936|15435.42|14461.3831|13914.5338|11131.36|10132.4868|10996.0642|9521.545|10843.6664|11011.424|13492.84|13266.6289|16691.6589|16683.0947|18173.2685|19569.6|22962.24|22146.8524|24016.23|25919.37|26229.2905|26048.4|25025.28|26028.6162|25488|26404.8698|23325.7313|23620.41|26476.9155|25899.6485|31675.2939|23558.21|24989.7078|22913.36|20764.4|18383.1977|16918.06|12465.5218|13136.9871|10758.27|13085.382|14629.8003|14081.58|14978.0424|10905.3744|14027.25|15897.55|16952.1434|17728.4731|15391.7|14968.3685|18876.2636|19584.5|16608.6341|12441.529|13824|13297.7334|13231.7992|13016.2|11623.0412|11119.5261|11479.1638|13654.5156|16852.1306|17273.065|20976.8411|20431.9881|21644.7683|23054.4517|21810.2529|19998.44|19512.8736|17583.4474|16294.7614|18024.2685|20410.73|16190.3618|17376.3199||
2022-02-19 18:35:17|usa_0228|PEG|market_cap|0||||||||||||||||2209.0845|2346.2109|2330.9604|2478.2326|2630.5994|2721.9846|2791.6832|2884.3814|3009.8137|2941.2968|2993.9951|3078.3302|3376.1622|3734.4929|3644.9013|3533.8794|3732.1049|3267.6881|3450.8218|3708.3298|4205.376|4435.8778|5052.677|4972.4932|4608.4951|4904.6264|4991.9335|5705.0402|6092.9098|5394.845|5626.3949|5645.1902|5425.7|5779.4134|5627.8144|5293.069|5191.9985|5204.6171|5125.0735|4931.6231|5184.5269|5054.9648|4799.6635|4774.1334|4902.7312|5518.7812|5056.7438|4774.3875|4671.7125|4902.7312|5031.075|4851.3938|4748.7188|5005.4062|5108.0812|5133.75|5031.075|5108.0812|4902.7312|5031.075|5031.075|5339.1|5518.7812|5775.4688|5570.1188|5467.4437|5752.475|5937.1875|6174.675|5752.475|5831.6375|5594.15|5198.3375|5646.925|5462.2125|5402.0475|5031.3188|4925.3962|5611.2549|5637.8485|5762.199|5680.272|6035.289|5953.362|6082.9983|6082.9983|5802.6758|6134.2747|6387.5246|6410.2246|6410.2246|6381.9858|6659.3419|6205.9399|6347.628|6261.462|6058.5442|6464.3798|6439.5532|6585.2445|6468.6915|6562.388|6650.2771|6884.6481|7267.8515|7473.823|7856.3415|7936.7865|8084.8609|7966.4014|8251.51|8462.315|8673.12|8524.0648|8160.0478|7856.7002|7799.904|7708.4989|7403.8151|6820.9568|7004.4802|6790.3695|6362.148|6790.3695|6790.3695|6423.3225|6423.3225|6515.0842|6484.497|7035.0661|7126.8278|6698.6078|6729.195|7279.7655|6790.3695|6790.3695|6729.195|7279.7655|7188.0038|7249.1782|7493.8762|7646.8109|6882.1298|6698.6064|6392.7353|6484.497|6729.195|6357|6632.0625|6378.3235|6408.1288|6825.4022|6668.0205|6349.8393|6523.8075|6088.8975|5595.9868|5740.9605|5798.95|5740.9605|5755.4579|5972.9185|6016.4106|6770.2741|7350.1691|7190.698|7480.6326|8785.4092|7785.0904|7669.1114|7988.0536|7582.1271|8495.4618|9026.4252|8725.066|8954.673|9065.76|8994.9338|8479.1756|8425.3463|8825.24|9252.7126|8951.0527|8827.8731|8978.426|8443.0774|8648.0064|7650.685|7534.0516|7439.3412|6276.0988|6411.3596|7763.967|8059.207|7423.8424|7209.4354|7772.2538|9581.3128|8897.8905|9165.8992|10425.5404|8508.1059|9319.194|8976.0413|9658.1872|10691.8045|10169.7966|9737.7368|9633.7012|8853.4338|8166.0704|8412.9612|8684.3474|8659.7912|8680.2306|9427.4262|9558.7026|9338.0378|8929.7049|7139.2375|7273.5502|6323.0633|5939.5332|6206.9677|7231.0819|7949.5083|7803.0463|8285.9889|8687.9802|9650.0492|9562.9241|9223.412|9583.2949|9506.3388|9250.573|9284.5242|10342.6451|10732.0056|11133.5111|11114.6881|10148.772|9975.2225|9492.3735|9252.669|10044.2272|10125.8837|10124.1434|10456.9399|12326.3878|12572.981|13002.0116|12983.0725|13868.6617|13249.2625|14536.6125|15369.2336|15428.9895|15400.2442|15049.3443|15008.6639|15547.0806|17486.3719|17428.603|16103.5272|15766.5702|16026.148|16643.1181|16973.6751|17625.6375|15402.9243|15397.0145|16953.1092|16741.2584|16943.2468|18932.5554|20990.1121|21916.5144|22547.7709|22253.6915|21906.5106|21611.5419|22374.392|24312.3419|24347.9458|24978.6498|24409.104|22422.9449|20437.5032|22328.4546|22506.4313|23354.5277|21254.4598|20730.7255|16594.8583|14246.5771|15638.3386|14762.7941|15974.2969|13808.6336|14911.7051|15098.6163|16125.7674|16510.3003|16419.1127|16024.4468|15908.0584|15078.2159|15867.5453|16824.1542|15477.0747|15036.8043|14935.1953|16256.2442|15497.3159|15851.8145|16646.1761|16170.5711|16736.3033|16361.9056|15597.9452|16095.0393|16410.8642|16547.4949|15941.0571|16274.9542|16947.8074|16512.7294|16568.3789|17266.5274|16882.0398|17048.9918|16664.5041|16699.9174|15353.5722|15576.2344|15490.2058|15758.6261|15778.8619|16441.5842|16817.2927|16017.9148|16281.0012|16209.5967|15223.0576|15480.3105|15775.8079|16489.2918|17374.7248|18523.5104|16717.2025|16524.9345|17092.9182|16399.8937|16658.0126|16946.3536|16536.6059|16207.6679|16875.5411|18556.0089|19294.103|20727.8865|19710.9705|20633.2095|17792.0388|18915.1075|18839.0345|20901.2076|21139.0088|20946.6936|21603.7197|21297.5773|21203.6893|21013.5324|21564.9226|19870.7621|21079.8029|20361.4607|21304.1942|20891.1669|19783.1103|19577.14|20897.8|21604.5214|23805.7|23338.5186|22640.3362|23538.05|23277.2182|21632.9895|21144.35|21288.1121|20898.572|22198.7253|22346.25|23275.8715|22396.75|22283.9611|22719.0169|21720.05|22749.8733|23695.8876|23397.4125|24897.109|26850.4187|26060.9982|26194.35|24445.7544|25359.3785|26347.0874|26766.4179|27352.47|26054.4693|26453.6748|26676.017|27006.1775|28254.6382|26233.2|27493.2|29699.0206|30002.0203|30148.9293|29699.0962|29729.422|28897.1203|30575.8331|31288.32|32017.5447|29994.6387|29761.2|29836.8|25918.0766|22634.64|25640.259|25807.1153|24776.64|28291.9683|26420.6725|27674.64|29415.0612|29480.8214|29383.2|28440.72|27189.1616|30345.84|31926.0979|31400.399|30108.96|31462.0629|32326.5998|30693.6|32261.3441|31598.9246|33742.9387|33641.806|34096.9033||
2022-02-19 18:35:19|usa_0229|BEN|market_cap|0||||||||||||||||86.1408|65.856|65.856|75.054|87.3084|87.3084|98.0052|96.4767|105.6754|133.2398|173.0599|209.7934|248.085|295.5739|310.8839|309.3561|323.1093|298.2478|390.9417|496.0315|545.1563|784.0425|859.098|795.4003|729.1096|755.3187|864.0354|758.7543|828.4363|713.7104|920.0549|885.9925|878.08|1314.0234|1318.6667|1321.5308|921.3536|834.497|744.0778|641.338|684.9254|577.7028|451.9549|451.9549|472.081|577.9492|581.6768|466.6152|483.9996|470.3527|549.7772|536.1331|589.4774|552.9779|550.5968|550.5968|572.0501|746.6238|691.6334|801.9216|850.8092|850.8092|878.71|1022.7205|1087.4071|1032.4882|987.5859|1122.0335|1118.3497|1064.5553|1026.0075|1257.222|1117.1348|1344.4384|1310.5894|1275.7221|1040.2036|1054.924|950.1669|1004.0464|1177.7768|1270.2393|1348.1086|1382.1959|1428.3149|1442.5935|1342.6169|1441.1373|1504.4264|1411.9283|1772.2247|1704.0433|2200.9562|2137.6548|1996.4583|1932.4634|1956.5545|1840.8886|1909.3451|2304.6959|2430.0556|2260.7811|2533.6335|2933.1834|2870.6986|3239.7886|3034.7384|3148.4708|2851.0669|3127.9514|3220.5737|3528.2626|3733.3944|4041.3622|3928.5249|3641.33|3764.4091|4082.3997|3641.33|3333.6211|3107.945|3036.1444|3027.765|3007.3759|3211.2741|3048.1623|3333.5995|3100.1604|2906.4002|2762.8829|3160.4821|3162.0717|3273.8259|3558.5808|3602.9299|4037.934|4453.0212|4665.5444|4107.7725|4279.6886|4033.5929|4307.4871|4628.9526|4578.5878|4600.1284|4760.6653|4901.4367|4499.3077|4780.6752|5328.0585|5659.1807|5739.6138|5750.786|6875.6067|7380.2384|6437.7749|7463.5263|8173.4492|9149.8759|10710.1621|9756.6395|11742.6177|11332.8127|11332.8127|10985.2797|11324.9286|12888.4776|13438.7472|13533.609|12363.6468|13659.1729|11019.032|8157.5614|7552.2394|9518.9684|10761.9414|8078.1199|8456.7814|8030.7871|7091.1269|10085.1579|10967.6089|10241.6185|9611.3654|9059.8936|7718.4434|8785.2199|7891.0099|7973.1521|8873.79|6760.2431|8143.8174|7854.5977|7306.3387|7397.7834|8737.1822|9254.7159|10820.7112|10441.3887|8825.4594|9281.8515|11415.445|10189.92|9547.8629|11546.4563|11771.3022|12107.2465|11287.1789|10735.1168|9071.082|8371.5922|9341.3693|9215.9466|9788.9073|10680.2332|10957.3025|10973.4303|11400.3196|11167.2328|8922.8788|9097.0217|8041.0616|8529.7311|9553.6085|8789.9312|8582.0918|8409.6263|8407.3074|8840.9794|9472.1157|9793.9807|10905.2889|10840.0325|10872.6223|11662.0618|11762.8932|12950.4899|14370.9141|14091.7247|13916.3239|13706.9194|12569.4677|12488.0017|11981.9361|13284.6938|13922.1707|15135.6164|16496.2723|17429.384|16990.756|17574.1404|17236.0386|17243.5708|18095.3441|19351.8953|20335.5524|20239.939|21220.4296|22335.0325|23569.7222|23856.4768|25477.5704|26558.7506|24440.9406|24208.2456|23384.1459|21961.528|23098.3601|24856.311|26710.2415|28860.2768|27062.6081|27932.2428|30213.0474|29751.3923|30649.3363|32779.0005|34199.3991|33068.5726|31325.9704|32408.1268|31357.9438|31773.5952|30180.9956|27432.1657|24802.2698|22486.2156|22924.7988|22489.8916|23925.4721|21504.6395|23569.1164|24480.396|20514.7015|15823.9287|14136.8188|14841.9145|11277.0068|10667.6899|12547.3468|14017.9236|15494.3482|16590.4199|20425.487|21496.5126|23070.005|23994.1811|24765.8527|24041.4116|22599.1549|23214.5899|25217.6665|26289.4363|22299.6439|19425.9135|22669.2005|21723.4046|23946.3958|25693.6536|25555.3739|24832.4713|26912.7932|28021.4263|27748.1033|28646.3538|28748.4085|28939.6484|27999.3709|26446.7903|20820.1791|23181.2146|21918.1284|20883.3111|22911.4903|25457.4513|26783.338|27007.8885|22979.6223|23883.4002|24438.6864|24959.5632|26590.2263|27131.0904|28026.9689|26714.24|29090.8172|30019.5639|32051.3309|32882.1319|32914.0233|28919.0974|31048.6689|29320.9197|31892.8796|33976.8377|34942.0171|36422.8326|36917.8733|33592.5069|34014.4099|32859.5506|34654.7428|36176.2709|33859.5131|35341.453|34016.1922|34610.0791|35388.0435|34463.7608|32042.735|33472.9366|31774.3674|31892.9175|31490.854|30144.3304|27959.4099|24908.7344|22487.0509|24599.3611|25214.4398|21916.3171|20541.1104|21246.3591|22888.5405|21841.3422|21847.1915|19247.1586|20849.8335|21028.4311|20287.1788|19145.9931|22331.3039|22424.4131|22465.8685|24331.4288|23686.2071|24198.3543|23457.4165|24991.0284|24973.8687|24109.4315|24823.2893|23336.144|24011.9118|23957.664|23397.7454|21334.3743|19133.0774|18172.6072|18134.7926|17313.676|18088.6409|16728.8304|16027.8429|15649.3945|17357.5769|15170.568|15086.6029|16615.1341|16885.1747|17556.49|16150.5497|17663.0776|16434.6412|13236.3582|14409.8932|13721.8368|13691.9525|12927.635|12571.5093|10812.4918|8266.305|9331.5707|9346.4299|10388.538|10427.2564|10432.21|10075.6248|9283.4381|11095.9693|12631.7653|13287.0659|13226.4174|14928.5054|15129.681|17252.8796|16086.8305|14859.3416|16312.5902|14913.7248|15801.9245|16258.1612|16829.3714|16052.9171|15249.518||
2022-02-19 18:35:21|usa_0230|EIX|market_cap|0||||||||||||||||3612.1455|3675.4962|3738.8867|3984.842|4205.4795|4568.916|4682.9332|4735.8478|4835.5808|4862.1499|4782.4425|5101.272|5340.3941|5606.0854|5685.7927|5149.104|5497.7412|5005.8413|5355.7119|5355.7119|5769.0251|6012.7868|6337.8022|6771.1562|6283.633|6500.31|6798.2409|7556.6104|8260.8106|7042.165|7583.87|7638.0405|7347.7246|7917.1055|7401.9514|6941.024|6805.4571|6642.7769|6671.0588|6725.295|6969.3581|6807.371|6970.097|6807.371|6622.3735|7382.318|7219.4728|6712.479|6739.7655|7285.4955|7154.303|6935.851|7017.7705|7154.303|7427.368|7208.916|7072.3835|7263.8615|7018.0918|6881.238|7181.6095|7536.594|7591.5545|8246.9405|7837.3242|7810.0165|8055.7862|8356.1715|8601.9412|8247.3935|8329.3212|8138.1565|7837.7548|8329.3212|8192.775|8274.7028|7728.5178|7865.064|8493.1767|8411.249|8274.7028|8220.0842|8493.1767|8684.3415|8547.8344|8602.4531|8493.2156|9121.3312|9530.9719|9725.6244|9753.0205|10054.3779|10282.8028|9045.5671|9045.5671|9075.3918|9492.9711|9687.8415|9905.8492|10577.4322|10521.467|10077.5822|9994.0664|9715.6801|9849.928|10129.7555|10913.2725|10577.763|10689.697|10773.6475|10857.6708|11025.5729|11305.4097|10466.9276|9459.4159|9123.5786|8955.98|8732.0805|8060.382|7388.6835|7164.784|6269.186|5765.4121|6045.2865|6101.2614|5765.4121|6213.2111|6213.2111|6549.0604|7272.59|7328.533|6988.7656|7491.9568|7771.5074|7643.1786|7643.1786|7420.0201|7922.1268|7569.913|6957.6406|7848.2186|8206.748|7763.14|7597.097|7098.304|7320.126|7819.2255|6648.224|7637.216|7748.1332|8506.6918|8615.0572|8533.6492|9177.6982|9231.369|9330.3225|8708.301|9693.1684|10004.4265|10155.247|9702.7855|9770.5632|9964.0398|10375.1773|10216.0838|10098.6575|10380.4805|10753.4238|10913.5811|10799.183|10495.1014|9851.6385|10095.7106|9060.1868|9302.6735|9699.47|9771.6649|9749.7553|8939.1015|7725.2668|8506.4735|9548.0825|9287.7872|8788.6772|8810.3776|8441.4702|10286.0074|9200.9855|9092.4833|10069.003|9114.1838|5599.1154|6444.2649|7102.8334|6679.1296|6414.408|6740.2192|6292.2288|7778.7424|7473.2944|5090.8|4346.3214|4854.5869|4118.2536|3209.2403|3528.5353|3632.7949|4574.3892|4434.2904|4287.6754|4629.7772|4919.7491|4919.7491|5030.753|5147.817|5457.3376|5913.4733|6078.7576|5538.7904|4268.1267|3903.2182|3258.112|2557.6179|3613.2462|3860.8627|4017.2521|4027.0264|4460.3553|4753.5854|5304.2063|5353.078|5346.5618|6144.7992|6222.9939|6421.7388|6653.0647|7145.0396|7167.8464|7522.9806|7913.954|7617.9868|7865.0824|8332.5234|8731.7402|8757.8051|8637.2549|9937.2416|10393.3773|10435.7327|10579.0897|10582.3478|11312.1649|11826.9466|11973.5616|13211.6442|13319.1619|14671.2783|15404.3535|14257.4981|14700.6013|14208.6264|14277.0468|14452.9848|13416.9052|13166.0306|12784.8315|12706.6368|13482.0675|14218.4008|13566.7784|14479.0497|14980.799|14817.8934|14654.9878|15313.1264|16007.1043|17056.2163|18985.0186|18284.5245|17232.1544|17173.5084|18066.231|18945.9213|18238.911|17388.5437|16942.1824|16095.0733|15971.265|16997.5703|17342.9302|16740.1795|15749.7134|14961.2503|12999.8669|11595.6206|10882.0941|10465.0557|10611.6708|8868.5809|9386.6207|9288.8773|9526.7195|10250.0204|10530.218|10885.3522|10940.7401|10367.3124|11093.8714|11331.7135|10856.0292|10631.2195|11132.9687|11198.1309|10543.2504|10334.7313|10800.6413|10996.128|11204.6472|12022.4333|12035.4657|12576.3123|11820.4303|12094.1117|11921.4318|12794.6058|12823.9288|12625.184|12403.6324|12116.9185|12462.2784|13227.9347|12807.6383|13488.5837|13371.2916|13641.7149|13850.2341|14338.9509|14648.4716|15052.4774|15045.9612|14267.2724|14886.3137|15287.0615|14817.8934|14723.4081|15700.8417|15648.7119|16394.8196|17528.6426|14967.7665|15691.0674|16241.6883|14951.476|15006.8639|15974.5231|15055.7356|15085.0586|15691.0674|17062.7325|18444.172|18427.8815|17965.2296|18932.8888|17854.4538|19268.4744|18219.3623|20389.2649|20708.5599|21334.1174|22204.0333|20933.3696|20353.4257|19854.9345|19812.5791|18108.5865|19551.9301|19053.439|20548.9124|19718.0938|19340.1528|19291.2812|20135.1322|22207.2914|23422.5672|23038.11|23337.8563|25305.7559|25211.2707|23692.9905|23539.8592|23940.607|22406.0362|23455.1483|23745.1203|25980.1851|25937.8296|26055.1217|26576.4196|25475.1777|25634.8252|26123.542|25142.8503|26048.6054|26478.6762|20604.3003|20372.9743|19740.9006|20741.141|21347.1498|20252.4242|20614.0746|21708.8003|21415.5702|22050.902|22608.0392|18023.8756|18496.3018|18561.4641|19512.8328|20174.2295|20776.9802|19343.4109|21962.933|24291.8108|25879.1354|27039.8047|22556.0092|24779.336|27297.2964|28307.2348|28307.2348|19914.8665|21344.6487|21962.1806|20540.4493|21055.5631|19849.0381|19243.5908|21211.919|23225.6129|23802.944|22037.2369|20477.4676|22234.7855|22557.595|21199.2066|21953.9707|20693.9116|21962.1256|21072.3485|23907.6293|24800.4138|25928.7415|23854.4422|22771.7035||
2022-02-19 18:35:24|usa_0231|CCL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1414.592|1380.9296|1425.8371|1437.0461|808.3385|752.2216|1089.0296|1145.146|1214.8878|1248.9316|1067.2685|1145.146|1190.0535|1133.9371|1301.3177|1245.2441|1211.5715|1267.6054|1357.3462|1514.3926|1435.8514|1458.2867|1525.5922|1749.9441|1783.6146|1963.0957|2209.9486|2019.2261|1806.1036|1748.5041|1793.9196|1680.3806|1762.0558|1896.7338|1840.6001|2154.8491|2087.5101|1750.8151|1437.3021|988.145|1134.1391|1339.8614|1237.6866|1601.0388|1691.7528|1827.9998|2168.6173|2065.3702|1897.0155|1953.1221|1649.4636|1932.2266|1941.6369|2179.2081|2507.2612|2542.4282|3092.8277|2846.826|2799.9646|2847.2512|2648.0435|2577.7415|2437.4143|2484.288|2871.0121|3080.008|3044.7594|3479.7039|3562.5681|3139.2951|3327.4162|3269.8379|3646.2221|3810.8897|3116.8529|3457.9049|3476.8523|4493.8182|4435.0177|4717.3517|4471.1141|4235.7923|4118.131|4377.3263|4236.1223|4459.7137|4131.2032|4119.4144|4072.5237|3920.4157|3814.1837|4168.7573|4404.2697|4427.6324|4757.3499|4145.0177|4262.9624|4310.0647|4003.7103|4286.325|4898.6572|4851.555|4710.2476|5436.1785|5127.395|5056.3715|5293.751|5815.9856|5649.6302|5317.2988|5483.6542|5981.961|5792.0578|6029.4372|6029.4372|6599.1475|6980.3519|6930.8461|7673.4363|7722.9422|8515.0394|8787.5201|8799.7978|9418.8217|9715.8578|10433.497|10990.341|11015.2921|11895.5659|13828.5956|13779.0304|14150.7673|16678.5749|13258.5997|11499.0471|9541.2354|13357.7295|15290.7586|18785.0812|19231.1647|17748.6728|20455.6647|18259.4262|18336.0391|20583.3528|17825.2858|18106.1997|16778.2419|18770.1789|19204.3193|19561.8467|18387.1142|11059.1543|9646.1054|10577.9749|10149.8186|7958.6666|7514.8969|7785.0405|8888.8115|9473.281|9521.9871|11786.8076|12156.9714|10376.7335|10778.5157|11109.8625|10743.432|11827.1307|12918.6256|11361.2903|12600.9164|14033.5032|15787.6911|16448.4352|15366.686|17057.3317|18663.9693|18972.9936|17266.3039|16561.4318|14267.7901|13698.7212|14731.2586|16711.389|15402.8779|15121.2253|13730.5654|12883.9739|13981.6063|22012.5312|23249.6988|24879.1391|26774.458|27356.3382|27442.4565|27929.223|29573.0573|32517.5954|35111.0232|36197.7553|35868.7406|32805.7362|34706.2773|38142.8885|36659.6286|38080.7312|38969.4122|41909.5905|43982.1752|45829.8282|45572.7634|43778.857|40822.048|39453.2614|41916.35|44496.7239|41816.2953|40423.7604|38355.0008|42255.0987|46550.67|46329.93|42204.7474|41120.7076|37827.8458|39219.8847|31159.0086|33253.3356|30717.4697|34967.8361|37027.7678|38492.1872|38127.88|40454.3|38861.3167|35851.2127|35839.2544|38286.2707|39867.2974|38208.5314|35696.2768|35607.8437|39806.3214|35481.0972|35647.452|33041.2272|35233.1906|29780.6222|31265.6377|31265.6377|29305.6317|25440.9684|29380.9762|30756.18|23871.3221|16454.3017|17191.5|19797.7|14828.65|14244.7|19902.3044|21146.1984|19706.6772|19627.9449|23163.0221|22458.85|25614.55|24876.65|25050.21|25475.19|27239.0889|28206.75|30624.0077|30639.7689|27583.44|24022.7448|27883.4023|28317.21|31672.7127|34187.2959|33970|37201.1|36207.7281|31743.36|30434.969|32153.5192|29137.68|30358.6019|25162.8693|25219.5|25600.0164|26767.1904|26503.47|25609.92|23683.3245|24959.16|23733.5745|24784.4216|24207.4258|26690.8114|26457.296|28663.53|28642.6639|30265.8518|29317.28|29100|29023.1314|27675.25|26428.8185|27615.3235|24955|27011.4509|28608.1105|29030.16|24509.4846|28170.3949|27586.8|30892.56|31224.3286|29922.27|29050.5043|30416.8562|31227.63|29401.3099|29106.2875|30520.56|27703.6762|31509.3396|33861.66|35438.97|33772.6856|35266.74|37578.8223|35891.5464|36760.5|38382.8691|40606.836|39973.64|39158.1986|40876.6183|39117.24|41842.4|34585.4121|36964.8|38555.3445|37923.1663|35387.5|32433.9531|33553.3878|33309.9|34109.5735|36271.9093|38173.08|37853.64|40861.153|41374.74|41760.6857|45692.4636|46574.92|47911.7743|48603.0173|49330.82|48189.4762|47278.7524|47431.08|48034.2|48931.0103|48229.76|46462.6037|45080.0439|45034.74|42107.8971|43463.6019|43393|44300.9224|41233.4334|42511.68|36331.2|40830.602|38302.13|37648.7301|39326.4682|35272.8|33161.5403|32631.4142|32708.0938|29150.1464|31501.5393|30430.466|33761.47|29670.2049|14891.9|7986.5632|11217.171|12728.1907|11967.8476|13624.5972|15674.53|13720.2278|13022.7506|21897.7223|21875.9876|23498.4455|31207.887|32362.0583|30189.5005|34120.0314|26459.3197|27385.6854|26717.04|29633.6878|26707.6235|20618.4|24969.28|26414.4363||
2022-02-19 18:35:26|usa_0232|CTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:26|usa_0234|CMG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1349.0089|1805.8368|1804.5779|1947.036|1917.7963|1756.0695|1618.7142|1629.9024|1852.8817|1875.7205|1789.92|1952.9654|1965.3133|2131.35|2505.156|2828.4654|2764.7238|3562.6192|3537.9928|4089.2908|4339.7092|4524.9728|4811.5093|3562.623|3357.8709|3918.5054|3151.4255|3046.8836|2639.8809|2452.5664|2363.1963|1896.559|1602.7752|1751.5407|2064.41|1651.4637|1583.2293|2287.7809|2637.7176|2758.4246|2432.533|3065.2832|2569.8008|2902.0114|2621.7277|2681.6293|2802.6167|3175.0605|3475.2881|3843.346|4196.6762|4443.9651|4220.7883|4704.744|5125.9433|5537.4622|6659.7598|7474.5519|6909.9254|6895.3206|7484.7172|8651.1483|8103.7509|8753.831|10059.7781|10050.9987|9730.6457|9427.7301|10270.8526|10372.5659|10665.37|11692.8002|12107.9662|13377.915|13311.9409|12739.6943|12053.1646|9644.7134|9061.107|9561.4176|8594.0258|8345.5216|9360.8586|10006.5787|10209.528|10015.7964|11195.2011|10912.3691|11870.8957|12486.4041|12647.5428|13213.5762|16698.5266|16032.6031|16243.6032|16891.7462|18405.7271|17747.8283|15546.1624|17438.4955|18723.0684|20837.5207|21107.3564|20550.9337|20068.9384|20486.0592|21048.7168|20472.2362|20433.7686|20494.941|19670.3211|18956.2447|19332.9262|23296.8692|22008.2215|22248.4072|19434.8025|18111.8288|13733.1335|14291.1722|15321.6917|13600.4502|12788.7531|12655.5947|11554.477|11723.1857|12055.9793|12383.1391|10419.3961|10606.1184|10798.6228|11469.989|11650.1067|12888.18|13954.8682|13485.3682|11812.7513|10009.3876|9063.3628|8678.7345|7628.5296|8771.115|8660.034|7602.907|8936.2995|9066.8238|11707.1359|12613.2008|12460.3322|12800.4516|13375.1623|12444.4238|13132.8337|12988.6176|12602.135|14601.8584|16917.2577|19637.4331|19861.5057|18351.3916|20046.6699|21917.9229|22950.8744|23042.5808|20589.5724|22650.5864|23871.5204|24569.6818|20439.1918|19590.1045|24271.3239|29533.1833|31014.8724|32570.2279|38377.7001|35153.0954|33843.5719|36963.6551|37944.4351|42646.923|41528.5896|41885.9493|40818.225|38316.4901|44012.9882|52944.5581|53234.7784|51992.9939|50873.3049|44794.3703|47474.0136|42469.596||
2022-02-19 18:35:28|usa_0235|OMC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||688.6267|613.2016|613.2016|538.8833|519.0579|588.4786|602.7946|652.4799|728.64|842.4336|810.426|785.5616|787.528|787.528|836.7598|821.556|870.697|870.697|857.1985|973.765|977.2102|991.944|988.3558|999.1435|979.762|958.3969|983.319|1019.8159|1091.1309|1137.48|1138.36|1205.9558|1177.4968|1259.3887|1248.6802|1241.5335|1265.0881|1192.464|1372.1041|1395.0483|1330.056|1372.1041|1488.5104|1612.9112|1629.4962|1579.7412|1571.4354|1542.405|1625.33|1683.3908|1608.745|1666.8058|1758.01|1679.3308|1851.8373|1933.062|1964.7136|1998.1129|2045.829|2095.8727|2209.4895|2254.878|2327.616|2474.182|2507.145|2605.8835|2781.0105|2827.7464|3107.7139|3152.752|3031.0605|3283.7237|3345.0122|3326.3774|3345.0122|3428.794|3615.1415|3745.5848|3589.2246|4021.45|4101.879|3981.2355|4423.595|4966.4908|5148.8662|5693.3032|5489.7907|5858.2298|5589.759|5913.803|6535.342|7011.4738|7052.0025|7747.1174|8181.1253|7852.9524|9408.8265|8528.3295|8613.1885|7169.58|8856.54|9362.628|9831.0793|10526.5254|11137.6751|14042.237|13427.3301|12175.1561|13520.9194|12178.8101|13165.9814|13264.0885|15027.4581|17434.0695|16151.408|16816.988|16683.872|16176.7796|15410.6864|16265.602|15920.8954|15054.9053|14477.5785|13124.5836|14884.1189|15758.3534|15876.8267|16355.4325|14947.227|15595.5703|16743.9377|17332.9391|15776.5568|16144.0577|12437.4949|11808.3958|14962.6748|16020.1536|17051.7238|16222.4896|18119.2437|17413.0387|17022.0498|14509.6184|8835.2598|10019.5605|10527.118|10663.2203|11387.2661|12619.0843|12541.9782|10802.3875|9773.6783|10307.0446|12706.3019|13671.5284|13592.3497|13502.1217|15202.952|14635.7693|14994.871|15813.7749|16841.1737|15765.2733|15246.3346|15170.9014|15165.23|15477.1551|13654.6788|13459.9166|12974.7812|13678.243|15055.1974|15017.932|15817.2166|15811.6044|16602.173|16001.6492|15473.2584|14946.9696|14814.5834|15583.0842|14789.0881|14172.366|14810.6634|15539.1158|15352.9179|14596.9502|14527.1181|14543.9058|15431.0414|16258.4659|15333.15|15034.218|16052.992|16150.05|17471.107|17771.891|17087.499|17190.162|17445.24|16837.72|17328.958|17241.296|17288.278|17406.466|16296.812|16900.73|15396.99|16312.31|14587.3|14879.046|13833.89|14057.967|15438.46|14589.665|13380.036|13759.408|13631.888|10571.408|8261.064|8400.924|8730.372|8372.952|7117.2335|8407.6013|9906.6302|10145.9808|9490.0979|10805.3686|11187.612|11430.0103|11379.0075|11288.7473|12175.632|11392.296|11691.4717|12155.8801|12741.6605|11071.8308|10365.8366|11409.376|11584.1631|12292.352|13947.3657|14125.0967|13215.795|13101.595|14113.6992|13685.0819|13474.1295|12675.7459|13699.0263|12629.3849|10874.2944|11175.6557|12320.5328|12237.7706|12303|13094.64|13662.3451|13175.1264|13936.59|12693.42|13347.72|13666.0461|14218.5315|13929.0079|12855.028|13121.8504|13482.52|14821.7032|15517.0424|15661.2841|16042.5203|15646.8876|16156.2971|15992.2607|16612.0959|15884.2397|18146.5171|17868.5673|19062.4|19207.8625|18668.2143|18133.1372|17108.781|18439.7511|18964.3859|18063.2258|17925.0894|16558.7942|18069.964|19395.2436|18731.931|19135.642|19012.2817|19207.8173|18834.0198|17974.0412|16921.056|17667.1567|16313.9381|17273.5815|17568.3471|18539.7905|17634.729|17339.1717|18927.6574|20145.6126|20108.8865|19797.4342|19195.9269|19218.7369|19810.0826|19381.9483|19191.2619|20490.9651|20139.607|20099.2381|20026.5338|20070.837|19243.2739|19031.4769|18780.1134|18134.9726|16551.9988|17237.3387|15597.8425|17176.9915|16585.608|16989.1435|17348.361|16199.1721|16869.4341|17178.548|17692.2225|15315.6873|15255.1067|15490.6981|17067.8901|17244.9336|16913.406|16656.017|16826.022|16184.4541|17386.6354|17569.3745|18221.9603|16692.7687|16668.8411|16992.834|16980.9187|17601.4549|17313.725|16609.8971|14773.0277|11165.6097|10765.5729|11667.7039|11215.386|11534.1518|11665.2217|10761.647|12087.9599|13885.1384|13695.5|14351.25|16614.1627|16371.9925|17965.6992|17856.008|16750.486|16050.5604|15668.9147|16054.375|14426.3454|15327.5934|16209.432|16493.6881||
2022-02-19 18:35:30|usa_0236|ADI|market_cap|0|||||||||||||1014.6476|1054.2831|1002.9695|933.9304|925.2446|1023.2034|942.7024|1183.8037|955.7435|965.319|976.2797|993.7841|1125.6468|1162.7604|1110.3757|779.2515|926.6775|858.2552|995.1337|937.229|852.9688|864.1469|1029.5247|1125.5276|1098.8565|1258.8745|1152.1903|1011.0147|947.174|776.9063|782.2146|771.5766|739.6286|751.3672|680.0954|685.5669|839.1274|899.452|855.5895|932.3546|948.8211|855.5895|987.2167|926.8876|844.6204|581.3664|430.8277|503.5589|497.9816|559.4329|575.8731|614.26|668.6156|674.2205|634.9135|539.3765|516.9069|508.8568|508.8568|566.6768|560.2497|537.3867|468.7979|537.3867|507.8138|490.2946|480.6437|480.6437|474.6407|434.1792|410.394|463.9212|361.2603|384.9445|390.8764|315.8651|362.6476|350.9543|324.0627|312.2835|294.6218|269.1558|263.3235|310.1237|367.5693|460.9307|525.1103|508.3213|514.1405|444.0305|401.0437|365.6625|365.6625|444.6256|355.707|450.5443|477.8545|460.1705|460.1705|492.0417|468.3338|456.4821|463.4011|451.5006|493.0861|570.3166|649.0455|781.2556|793.2748|813.3991|988.1351|913.4047|967.8411|943.6594|1082.772|1200.7463|1341.6325|1090.466|1204.1519|1210.2805|1272.7134|1371.5741|1285.0601|1353.0298|1387.3546|1424.526|1313.0321|1612.6894|1650.1888|1792.3666|1679.5729|2646.4639|2429.9176|2839.9517|2881.9955|3037.5101|3518.0683|3842.6602|4082.7132|3913.1847|3913.1847|4082.7132|4167.7037|4054.8052|3868.6595|4620.5682|4814.0468|4427.5478|4749.8595|4362.9019|3588.9865|4147.8748|4663.6652|4470.1866|5523.3163|5399.5973|4636.085|3716.8613|3596.9625|4287.6238|4247.5525|4257.8107|5080.5405|5342.7932|5463.7584|4948.495|5079.9627|4491.0227|4784.931|2610.9761|2636.2763|3184.1725|2018.8573|2008.6353|1748.1328|1143.4008|1306.0178|1616.0064|1638.1678|2519.0423|2388.574|2016.5413|2393.6999|3030.0845|3315.8398|4324.0707|3720.2105|4489.4868|4467.6931|4631.1453|5022.536|8160.9662|8069.8261|13909.4387|28504.3982|27155.4701|27442.29|26998.24|23893.6417|35939.2623|29524.7298|23265.047|17761.9686|18321.2245|22523.6302|13420.6295|13040.8082|17041.4121|16047.2397|15596.4474|16620.122|17263.2485|11829.8496|13847.4812|15487.3145|16176.0445|15983.4084|13580.9839|16438.7938|13513.0787|13389.8131|10861.1712|8832.4572|8832.4572|7204.2486|9733.4116|11146.209|8682.8175|8715.9976|10620.9147|10016.2948|12099.2659|14082.9318|12720.3031|13922.1738|15059.6649|13965.0844|16412.4821|18497.3037|16972.9028|17790.874|18651.4124|17944.9762|16073.4393|18473.4895|17687.1537|14909.9665|13137.3224|14673.5415|15233.5426|13887.3028|13876.0276|13369.4844|13678.67|13462.6126|12706.4116|13719.6964|13804.797|14504.1019|13574.0894|13831.0474|12758.403|13910.2543|13158.2495|14561.4156|13964.6063|14019.5274|13884.0553|12181.8863|11607.6438|11407.6696|10811.3516|10370.288|10882.44|11121.84|11241.54|10929.3202|12117.3623|11509.9925|12632.5557|11844.2475|12311.9988|11031.5366|11476.5323|11252.4785|10150.2315|9337.2423|9616.3281|8336.0051|7912.7383|8676.9701|9344.7845|10186.1343|9217.1315|8861.5136|8120.8758|7653.2574|6203.9308|4979.4088|5538.5004|5818.0461|5428.5011|5611.9751|6197.3446|7109.3881|7217.1502|7971.4851|8236.2621|8040.9242|7472.4034|8752.9354|9216.9956|8025.4474|8704.4761|8579.446|8909.8827|8692.1145|8301.759|8853.0244|8310.7353|9354.0485|10036.6735|10620.1007|11250.2585|11633.8718|11948.4628|11798.6576|12077.2952|12335.9112|11727.6552|10307.3924|9887.4395|9357.4344|10896.4228|10386.91|10661.0338|11648.551|11677.9927|12032.4128|11609.4914|10850.5494|11238.3887|11659.0451|11878.5085|11709.6269|11693.5756|12236.4015|12676.4298|13320.3943|13836.6236|14225.2241|13460.2626|14154.0368|13885.9329|15217.2075|14378.8582|14618.0915|15317.1501|14998.5947|15841.5269|15125.9451|15882.6679|16607.7326|16029.556|16454.9361|16985.8418|15591.0362|16062.5583|15550.3915|15591.2391|17004.2357|17278.096|16243.3325|18242.668|19632.5262|19271.0384|21308.2939|20124.674|18288.8874|17521.8743|17694.3955|18858.129|19232.3009|17263.1979|16729.4277|16427.9121|18350.0305|17460.2757|17979.9633|17408.2927|19617.825|19235.586|19816.7122|19753.7355|22878.5853|22379.349|23171.9501|25333.3049|29919.1829|27819.9113|31474.9062|28553.4947|29049.425|30762.7565|31681.9257|33656.4485|31743.2287|32819.6453|34245.4309|33337.7945|33700.2021|32302.3445|36043.7996|35576.469|35658.0664|36739.5795|34364.6082|31112.4957|34025.0704|31770.7985|36508.9782|39394.8975|38772.4464|42812.8542|35726.3271|41734.9466|43432.1506|40571.872|41273.7436|39389.7724|41599.7561|43769.0572|40492.7454|40154.4019|33010.932|40356.923|41613.5586|45183.5929|42374.4128|43194.1494|43142.4111|43803.9231|51387.9599|54584.0043|54424.2324|57481.0163|57208.035|56499.7591|60708.9077|63497.2391|61748.9996|87606.4989|90041.9542|93273.0991|99182.4362|92337.3771|85807.9769|83918.8094||
2022-02-19 18:35:33|usa_0237|VNO|market_cap|0|||||||||||||80.064|76.3861|75.4635|75.5891|79.8833|79.4544|78.1336|87.7434|94.4305|98.191|93.5927|94.8476|94.0341|106.079|107.0823|99.979|103.1201|108.7802|108.4573|113.4726|134.7894|154.1739|208.6974|176.4201|169.7664|183.4822|183.4822|180.3536|178.1866|181.9006|170.8714|179.6782|173.8047|174.2859|170.8217|161.0136|176.8817|158.0383|184.3794|186.4061|188.4212|191.4426|179.7233|188.7564|182.5747|154.0474|159.1324|163.8392|165.7224|169.1353|167.3871|168.6976|187.6151|188.0866|191.147|173.942|173.942|171.808|170.5329|208.3821|200.0407|200.4463|200.8494|195.9902|204.001|197.5248|199.2297|197.6099|192.9546|191.9419|189.6829|182.5112|164.8832|168.8478|166.8656|168.2543|165.0947|162.7238|156.8795|152.1731|166.2923|159.2338|162.2934|163.5692|155.9257|159.7485|175.7986|194.9455|202.5531|195.8966|207.4974|209.4003|212.2557|197.9784|197.0266|205.4988|229.2834|234.0418|240.6228|240.6228|245.3774|233.9653|239.6702|254.8874|256.791|260.5945|275.8117|331.4513|310.486|368.3902|425.0274|501.4711|435.7295|570.8116|564.845|590.7006|658.6913|626.56|598.4451|540.2244|564.4135|578.5239|564.4135|530.1456|582.5554|589.121|593.1561|577.0158|552.319|507.9762|507.9762|578.5466|559.7062|553.615|581.7332|547.2392|551.3074|631.0321|667.2135|671.7592|678.5042|649.1411|642.3228|678.5042|667.4335|681.0382|698.108|684.3458|697.9336|741.0165|764.0243|754.9485|741.8036|787.5991|826.5229|1040.3711|1087.4654|1146.9255|1322.7765|1260.8673|1357.4248|1429.6128|1329.2989|1377.5703|1684.0455|1769.5251|1776.9966|2528.5415|2451.0574|2286.0884|2347.3976|2158.8044|2067.865|2468.7037|2247.0566|1951.596|2082.5574|2117.9216|2389.047|2143.3899|2242.6209|2183.0823|2191.536|2477.3885|2465.4779|2264.9735|2268.9823|2188.8063|2085.1365|2033.008|2024.9883|2094.5496|2018.0179|1971.6994|2164.1319|2228.7328|2256.9957|2245.4629|2528.1651|2394.2704|2402.3592|2255.4948|2394.6493|2483.7902|2358.607|2450.1283|2321.8222|2380.7504|2431.4865|2531.3396|2510.0619|2654.6177|2627.4824|2601.2684|2608.2437|3075.3696|3153.7324|3225.4983|3407.6077|3506.3907|3534.2192|3673.3617|3476.9633|3308.8619|3179.2522|2973.6336|3022.9919|3016.5259|2797.5845|2839.072|2979.6841|3162.7932|3515.3088|3654.1578|3841.8944|3972.663|4088.9216|4302.5601|4702.1418|4832.7361|4938.6591|5065.2458|5655.6632|4707.5447|5129.3091|5368.9122|5436.9662|5900.0689|5938.271|6366.4936|6979.9007|7244.5193|6579.3519|6554.9658|6706.6552|7401.8158|7619.6588|7850.6859|8655.2836|8399.4528|9087.5452|8497.9353|8954.3059|8757.0699|9308.1689|9384.0899|10145.8086|10107.7618|9500.0703|10320.0316|11060.5772|11204.4546|11531.3526|12644.6406|13372.0389|12883.2188|13799.5439|14394.7728|13505.2844|13448.2679|13718.0722|12451.806|12144.7091|12094.7823|12407.9598|12698.2515|10229.526|10049.8616|10318.3911|9566.7883|9884.5046|10673.3388|11205.3432|10108.9597|10921.1227|11425.4219|10479.3878|8128.8708|6158.5846|6953.6124|5854.4001|3798.2322|3857.4164|5673.5587|5414.7728|5939.1882|6729.2335|7586.5447|8500.3437|7860.2775|8638.9148|9276.8853|8579.1956|8717.1418|10079.6483|11100.9285|10343.2904|9733.5878|11045.1871|10815.6906|11435.9543|11684.6492|10907.8119|11202.2377|11842.1353|12546.5602|11799.8196|13037.7892|13267.0429|12578.6323|12628.5798|11597.2345|10076.8903|11182.8905|10053.9331|10379.3861|10956.8311|11071.9807|11441.2348|11664.0806|11131.4246|11411.3408|11356.6728|11039.774|11023.453|10928.4808|10413.4619|10945.4451|11544.1095|10963.2137|11440.6384|11980.6591|10939.3981|11336.1992|11607.8647|11127.4542|11508.7198|12193.2738|12038.5646|12171.6845|12588.4198|13199.8142|13520.1496|14074.3441|14688.8963|14660.6647|14563.1375|14542.5333|13735.8738|15044.0521|15329.8728|16188.0888|17423.833|16708.6586|17041.1339|15746.3121|15198.5613|14461.0521|14860.1666|13281.988|13777.2709|15320.776|14743.2949|15233.7862|13481.1997|13161.1622|14405.8331|14604.1555|14572.1188|15278.2847|16389.2107|15765.0778|15458.417|14170.8518|14929.9502|15941.063|16251.942|16796.1703|15349.2708|14726.4861|14108.2919|14377.6432|15034.0478|14113.2478|14566.0692|14214.2596|14738.3226|14844.6542|13618.046|12628.2298|12798.2795|12937.2107|13256.6949|14057.3073|13681.917|14648.326|13887.374|12954.6573|13692.9662|11818.9171|13320.3368|12824.9445|12863.7282|13189.2501|12634.1341|12231.0877|12273.1243|11538.4923|12151.4386|12525.5052|12323.2039|12700.5491|12561.1295|10233.0138|6920.2995|8374.69|6920.2995|7303.8835|6598.536|6848.9439|6447.4083|5877.4505|7441.9655|7145.1845|7608.2629|8216.7708|8690.5827|8759.51|9052.451|8940.1425|8332.8948|8022.5663|8052.5188|8171.361|7694.0753|8025.5499|7862.5848|8529.783||
2022-02-19 18:35:35|usa_0238|FISV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||86.456|100.1532|93.3006|95.4888|123.8812|123.8812|133.538|126.6854|121.5513|168.405|143.2353|158.7218|150.8584|107.0698|95.3865|128.747|136.5464|152.1533|163.8114|171.6073|152.1071|167.7599|165.8103|146.3035|153.0433|153.0433|150.0638|150.0638|156.8653|158.9282|159.5312|163.6194|182.028|177.6771|202.4671|194.2067|188.0027|181.9374|179.8715|179.8715|173.8406|173.8406|184.3173|187.6617|200.3067|206.6392|211.4009|196.6095|169.1202|202.1843|232.8777|265.3722|262.1773|290.9587|296.2852|331.3935|339.9419|344.2151|422.8478|443.2452|475.0321|508.4354|510.2909|561.0181|520.1535|479.2798|494.2613|520.4738|531.7055|494.7434|556.5774|545.3398|528.5709|517.3204|539.8123|570.0618|671.6621|615.2222|754.7376|651.2629|703.0047|733.2026|771.7921|800.7382|820.915|830.5646|840.2341|745.4022|745.4022|774.4397|792.2732|865.1818|794.6995|797.0518|855.3726|884.5369|837.0879|914.9617|827.4471|837.0395|844.7215|1028.368|1042.17|1042.1503|1037.2331|1259.32|1264.9169|1276.1123|1292.9016|1155.0852|1188.73|1345.7318|1212.103|1391.6736|1256.9956|1371.3767|1410.7184|1348.8951|1512.2579|1529.1845|1730.1691|1735.8231|1707.5525|1666.5374|1516.7359|1485.55|1692.8075|1715.5298|1868.9044|2333.5605|2510.0504|2353.1725|2300.1972|2346.0695|2542.6699|2649.0632|2788.1072|2942.6281|3406.4707|3513.9726|3169.63|3479.7276|3615.4347|3195.5146|3831.209|3867.6021|3675.2583|4220.5975|4015.7437|3856.7593|4410.067|4816.1225|4595.1095|3868.6594|3683.3344|3806.8846|3993.7952|3932.3518|4408.5355|4696.4729|4161.3382|3341.3326|4566.3798|5657.8566|5742.3027|5329.2561|6877.44|6677.2005|7378.0372|6487.1485|6912.408|5868.588|6427.8979|6141.0071|5549.78|6880.9754|6852.3774|7955.273|7150.4658|6750.4485|6392.8008|6960.4432|7314.1737|8052.6919|8086.7425|8143.9061|8763.1783|8486.885|8135.256|7020.3396|6615.553|7076.9691|5403.6871|5977.7428|6490.5581|6506.3554|5984.5709|6124.5328|6056.2869|5683.7851|6398.6052|6902.2783|7562.5172|7512.1907|7033.2923|6845.5952|7268.115|7681.0404|7259.4962|7503.9727|6970.2495|7141.285|7355.738|7594.1281|6690.3322|6791.8784|6817.6051|6951.2668|7532.169|7806.8613|7392.348|7332.4362|7643.4218|8091.5268|8223.5163|8118.7489|8346.8023|8446.5049|8513.1681|8058.711|8396.3356|7983.0684|7993.5409|7425.5701|7534.8816|7918.5444|7581.2112|7924.0212|7606.9702|7694.0862|8204.5861|8554.8796|8851.01|9077.8702|8999.4011|9034.3921|9051.451|8942.6596|9965.2545|9553.1892|8153.7749|7675.3057|8391.3596|9120.8482|8450.7787|9161.399|8481.187|8651.5765|7877.142|8280.09|8583.6209|7454.291|7856.826|8507.0159|7762.2829|5472.311|5467.5773|5824.7155|5084.8149|5088.7339|5687.7755|5821.9359|6591.0857|7075.908|7339.068|7448.8109|7417.98|7059.393|7116.2435|7427.136|6900.128|7343.3665|7745.976|7802.438|7256.6162|6853.566|7520.01|7506.7085|8040.708|8145.288|8224.2367|8602.464|9074.013|9242.2981|9012.864|8804.8011|9265.793|8862.145|8544.1059|7902.8733|7148.416|8292.3708|8121.9314|8274.0591|8810.889|9188.4275|9526.4473|9593.3655|9203.0251|9856.777|9514.509|9674.5992|10043.6205|9991.7645|10276.0612|10542.602|10713.354|10979.3299|11689.6632|12132.4445|11606.4522|11639.7429|12519.9001|12523.8028|13065.765|13506.9391|14172.4199|15158.135|14388.035|14772.9413|14263.204|15148.0809|14981.0981|15025.712|15369.3481|16067.1618|15854.9655|16950.7646|17441.1365|17054.091|17428.959|18634.7469|18873.38|18374.7876|18978.5983|19481.616|20375.4147|20002.4362|19876.995|22056.2699|21994.5645|20605.938|21304.368|21319.494|22875.34|21791.56|23418.0084|23985.838|24345.416|22651.9512|21664.566|21375.8078|22708.54|23068.8552|23151.165|24760.6798|24549.499|25302.7149|26606.7158|25789.272|27044.8232|26036.6932|27141.6373|26973.1343|27394.1011|27327.4133|29238.384|29625.4996|29320.7395|29012.6916|29725.1117|30335.1725|30563.8975|32422.5129|33357.8945|31598.7344|31530.9944|28844.825|32438.2105|33163.503|34613.4933|34236.4482|33694.8812|35774.8122|71659.2423|72685.5674|70524.072|72164.0553|79030.9948|78616.837|80642.939|74599.0163|64023.26|68997.052|71480.8387|65346.828|66824.3735|66683.747|69074.415|64006.7063|77221.0373|76183.726|68709.879|77235.5887|79352.064|84379.6676|76235.8349|70654.29|76226.383|78001.0916|71610|65026.2398|63725.583|68525.4689|69786.5118|62147.6287||
2022-02-19 18:35:37|usa_0239|TSLA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2224.3836|1499.9924|1981.3882|1905.8979|1901.4368|2030.5031|3203.8485|2546.3918|2272.1066|2289.9558|2531.5947|2552.4368|2727.1577|3011.2892|2829.2972|2479.7958|2643.2709|2994.414|3565.9705|2896.5346|3094.1875|3464.4858|3680.7673|3570.9767|3074.3648|3289.2485|2751.7882|3010.0979|3109.7097|3327.5083|3887.8236|3928.9712|4386.0386|3968.048|5059.0245|6875.3856|10959.0181|14306.8425|17264.0663|20517.7022|23655.2573|21675.831|17739.3402|18384.8718|22018.0954|31394.234|26913.1237|25721.4084|25431.0374|29866.2881|29722.9658|35409.8245|32541.2993|29957.4735|29017.11|26555.2761|27461.5737|25097.2324|25683.1375|29445.7652|31392.3837|34047.7998|33855.409|30339.9289|31607.3555|27283.7075|31060.3436|29364.2878|24137.2578|24608.699|34196.7033|31118.0141|31120.693|31672.2497|33782.9587|30159.3201|31674.5032|28597.742|29938.3349|35057.1214|41626.8997|40189.6497|49856.6068|52380.7885|57959.0493|54579.2187|54386.8109|57497.585|59647.7152|53963.0808|52648.7937|53550.8482|58262.9652|56132.0961|48708.065|51133.3667|54249.0808|52716.7266|59629.1262|47928.1427|48355.8277|59124.1615|61474.3246|54834.1263|53888.264|51193.4083|47755.5972|44362.8278|34497.3168|40220.9469|41333.6106|40305.4203|44044.2|57177.2745|60598.3219|84928.9792|160612.9287|137463.903|100908.25|142403.9327|163507.7818|258957.7145|277119.8776|443478.2245|392392.4747|401815.1067|554294.4133|705705.6|837750.5363|658881.8365|666030.06|648899.3574|601021.8366|649026.72|702653.388|754250.6355|783712.36|1176998.4628|1056235.6086|1239372.74|962453.9525||
2022-02-19 18:35:39|usa_0240|NBL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:39|usa_0241|MNST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1229|7.2985|6.16|7.0796|5.2548|4.5687|4.5687|7.9843|12.7723|15.0639|14.5967|11.8672|13.2392|9.1229|9.1229|8.9039|8.5536|7.2984|8.2181|9.1229|10.0425|7.9843|10.9476|12.7723|14.8305|15.5163|12.7723|12.7835|12.0967|15.5296|18.4958|24.208|27.8607|35.6886|42.5538|33.8586|29.727|47.5632|41.6178|40.1555|40.647|34.7397|30.8158|43.7274|37.7646|38.342|39.8358|40.334|39.2579|33.0066|35.0072|35.0352|34.7848|34.0481|34.3517|36.394|34.3719|33.6085|36.7354|41.6998|41.2926|34.8254|29.8502|31.8404|30.3479|29.1307|26.3684|24.2686|25.715|29.0902|31.3404|30.135|26.5188|31.8226|32.0636|34.3139|32.5458|32.2242|32.9737|32.5717|33.6975|30.5774|32.5717|32.9737|31.2848|35.3864|33.8587|34.6626|33.4562|33.3685|33.0776|33.2416|34.5329|38.1419|41.3409|49.1415|50.0411|73.3849|72.1411|67.5928|83.17|116.091|121.6043|168.3507|207.8638|164.8131|206.8764|237.0457|220.5977|214.7079|266.8514|303.3819|349.2166|391.0424|538.9116|576.4911|714.6271|847.6681|823.97|887.8015|796.4|881.8238|1531.2617|1618.1801|1431.2211|1796.8736|2288.5203|2570.2817|2730.5258|4606.1126|2676.019|2545.5614|2801.7391|2420.7891|3116.9458|3236.7247|3508.703|3016.08|3482.586|3356.5035|3483.4868|4096.7948|3790.4924|4190.6913|5285.0024|4122.4495|4322.6666|4086.4332|3536.6054|3929.7255|3637.6476|2730.3167|3169.1177|2263.9275|2015.7773|2440.5405|2881.9248|2318.1837|2659.2562|3049.3172|3194.4349|3179.4373|3273.4552|3869.3206|2962.6752|2562.1103|2882.0414|2895.636|3377.4017|3099.4479|3117.2663|3548.3996|3432.9115|3649.853|3756.5769|3579.1157|3408.6816|3675.6404|3677.4075|4028.3083|4296.9799|4391.6648|4520.9881|4623.4008|5116.3498|4929.1117|5487.3755|5749.072|6430.5811|7354.574|6703.8475|7830.384|7970.6822|7844.3886|8339.5544|8068.1539|9131.2434|10326.0851|11121.5546|11508.1336|13030.5693|13072.0906|11316.1539|9423.0709|9328.5664|7608.8221|9044.6274|8602.1168|7899.2262|8386.5538|7895.1175|8933.8312|10185.1986|10005.0799|10543.0828|9043.1462|8818.5476|9388.0223|10607.8448|11300.5223|11242.1344|12427.3424|11870.6075|11705.4425|11678.7103|11593.309|10884.8531|15007.4223|15838.2491|17938.9352|17838.3525|18831.8263|19568.1257|23919.5981|23107.4566|22448.9669|21250.963|28016.6431|31178.2272|27748.458|26695.6179|30791.5155|31726.0662|29637.603|27618.7478|26324.7898|26433.908|31085.8321|31232.0228|30627.7705|30323.8223|27399.7101|27253.7693|25884.1862|25334.1474|25801.4156|24579.9452|26217.475|25754.8818|27249.2883|28816.4488|28127.6707|30135.6891|32033.3739|31412.5163|32709.8714|35681.958|35744.7298|36193.1325|33264.8306|31629.6531|27633.3032|29934.6718|31843.6215|32792.246|32565.7115|29212.4542|29937.4439|31745.6345|27069.628|31506.0242|35163.4145|28820.2776|34245.3006|35832.5431|35914.864|33995.0195|32071.5956|30435.2733|31271.5677|32282.4093|33962.2494|37493.7223|33496.9477|31345.3667|34963.823|37085.8743|37811.7837|41142.1932|44744.3106|44073.7866|43067.4525|46562.2618|48278.6277|47761.0927|45884.5426|50672.0157|48384.5838|49769.4168|47919.7328|49207.5348|50339.3504|47383.7706|45447.7573|47818.3005|50045.9761|44828.6646||
2022-02-19 18:35:41|usa_0243|FIS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1921.3264|2195.8016|2247.2657|1959.7318|1927.3008|2001.5599|2406.5066|2416.1436|2836.3562|2915.1523|2695.6083|3067.5842|2548.5255|2211.5873|2041.3587|1503.4758|1464.9691|1675.3883|1722.5091|1609.7687|1437.7678|1649.7437|1719.1314|1836.5098|1818.2966|1814.986|2122.2292|2126.8176|2175.0053|2268.3865|2146.1392|2166.4761|2215.3633|2286.0558|2319.2972|2399.4484|2436.4733|2359.2604|2479.6955|2393.8649|2184.735|2089.7193|2153.4612|2176.1772|2252.2934|2081.1427|2225.7468|2380.3126|2373.6124|2089.0765|2097.7551|2478.2688|2330.975|2488.7756|2726.171|7254.499|7656.5694|7706.739|7364.1318|6765.5314|6722.249|6762.4446|7087.8382|7008.5563|7956.9968|7795.1144|7827.18|8278.9427|8797.9326|9134.1896|9740.4411|10185.0255|10650.745|9615.9799|9299.3726|8615.9075|8482.072|8476.253|7476.48|8166.19|7995.0481|7383.2008|7630.9985|7492.4659|4125.696|4268.6955|4116.9197|3457.836|2868.929|3150.1221|3231.8201|3184.5573|3241.8335|3222.7414|3446.4169|3918.817|3718.902|4680.7154|4588.6358|9103.3745|8544.6568|8686.1986|9250.15|8994.41|8596.9913|9307.584|11184.6458|10069.9471|10433.185|10433.049|10030.9024|8353.055|8384.7651|8544.2743|8586.036|9388.1141|9593.8478|10122.408|9889.2227|9531.4494|9452.17|8870.8878|7879.4536|7726.16|7447.8487|7774.2724|7820.43|8309.4335|9328.5696|9679.934|9504.4648|9474.9845|10178.991|9091.7047|9403.9927|9208.122|10065.4942|10602.0469|10581.718|11090.467|11090.467|11614.0365|12814.8523|13066.9285|12978.003|13419.4094|13001.6959|13646.768|14181.0787|14917.6447|15387.27|14809.5754|16437.3206|15511.2257|15733.8784|15863.3872|15720.03|15817.8877|16285.9739|15129.378|16596.6018|17408.13|17450.125|18338.3537|19273.3731|18233.6063|18141.6832|17515.2282|17656.32|18381.7056|18888.5541|19701.864|18766.0359|17789.7845|19564.105|19333.0245|19488.936|20858.2655|24108.6205|24630.9468|24397.47|25724.467|25140.9376|25088.72|25142.2571|24784.4887|25249.44|26466.8303|27111.24|26403.5932|27487.9099|28512.7148|28588.52|30329.353|30721.6002|31515.12|30599.0572|31817.6776|31385.25|31793.2128|33223.9074|31873.4821|34395.7167|35395.3805|35595.74|33957.3137|36186.718|33183.76|35263.9401|34261.8259|33282.06|34636.32|35001.3638|36583.2361|37774.1403|39683.1085|41076.6952|79781.4028|80287.5507|81066.42|80322.1132|85171.3096|85358.28|96668.16|92405.0975|70767.9393|78767.6312|87250.4892|84542.4|90771.9128|96509.4412|89323.4|89074.0382|91692.5854|85553.8|81573.4|86293.3964|92993.8|89787.9856|89998.8283|89993.16|79540.0314|79861.2306|71119.02|72092.0751|65966.1669|70959.4519|73139.4471||
2022-02-19 18:35:43|usa_0244|HCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15239.4432|15028.3557|12835.1925||
2022-02-19 18:35:43|usa_0245|FCX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4883.6585|5008.2416|4709.2421|5107.9081|5033.1583|5905.2401|5556.4074|6278.9895|6453.4059|6204.8152|6986.5242|6278.1004|6326.9572|6082.6732|5911.6743|6107.1016|6302.5288|6009.3879|5894.3904|5618.4828|6747.1959|5155.7726|5314.0638|5155.7726|5008.8783|5415.9129|5065.3204|5348.0738|4126.9698|2883.2527|2713.5645|2804.0166|2555.2732|3629.477|3290.282|2894.464|2686.9429|2664.3688|2417.0434|2007.2089|2358.9878|1862.3588|2089.9804|1903.7445|1564.1257|1644.8565|2492.826|2360.0115|2870.8365|2932.1355|2666.5065|2748.5243|2779.177|2585.0433|3249.1849|2942.658|2278.5164|1920.0228|1710.0203|1430.017|1433.4038|1337.8435|1490.7399|1327.0981|1048.6859|1243.5744|1327.0981|1913.991|2130.7813|1888.3872|2015.0473|2300.0326|1711.8408|1570.7471|1739.1957|1504.5194|1596.6622|1837.0974|1970.9924|2238.7825|2205.5225|2473.4168|2580.2038|2712.966|2496.5253|2345.8355|2171.9626|1737.2803|1851.7466|2241.5117|2592.4399|2454.7754|2475.8938|2531.2634|2643.2147|3307.6532|3592.6861|4164.5831|4504.7885|5983.5486|6619.3327|7648.2091|7866.4486|7277.8402|8524.0549|6844.7723|5407.9367|5830.273|5993.3445|5743.115|6558.0987|7183.9889|6246.714|6671.6119|6364.8844|6488.3875|7723.7595|6994.9015|6358.838|6358.838|6951.828|7258.6306|7622.1828|8648.2722|9204.0879|10124.3127|11383.9576|10838.4841|9462.9044|11720.6726|12203.1444|8245.3678|10647.5267|10179.627|11527.1782|9747.9162|11222.9039|11705.3765|10222.4835|10716.8656|10919.7396|25688.8225|25673.5769|30098.61|33917.037|33599.3399|34850.99|41686.7372|38719.2067|39227.1624|37097.38|32543.51|39862.64|38218.5206|44150.7647|46020.8778|39843.84|33661.5365|30854.8086|20334.3786|8417.8843|8644.476|10570.5061|10302.3725|13259.8665|16347.3859|18944.8245|24659.977|18581.2|26544.3089|25448.9341|32778.9|35654.0481|33689.5075|37543.3|30297.8|34117.9825|36839.3658|31583.2894|26283.3538|29591.2|35282.745|35842.5646|46666.68|49126.8374|51137.492|55920.375|53165.7|49198.9816|49537.57|45726.9095|46247.9329|50736.96|48010.1423|39536.0915|34023.72|36778.9507|38314.5667|37758.84|43759.68|36151.4413|33955.22|33722.095|31947.2479|33661.03|31030.9106|39669.0656|38671.75|36710.158|30093.406|33680.01|33907.77|29900.7186|30761|30353.7671|28796.0319|28690.32|30264.5779|32298.8225|34170.96|37269.7717|36221.2349|38053.08|32115.72|34818.1555|34203.88|36936.6627|35690.2062|40250.86|38371.9725|36875.7461|32021.6|29542.1276|26113.0379|23408.67|19720.22|21826.7244|19708|23640.2183|20821.6969|17940|11484.1204|10163.0305|14486.74|11362.2041|7790.5651|8360.66|5420.1|9714.3544|13056.8654|13598.2567|14074.0705|13839|16470.4004|13481.8197|13442.94|16462.8115|22881.6|19912.1|22975.5|17734.8151|19703.3199|16826.434|17144.7329|17609.99|20797.8073|20175.4652|20894.64|21511.1978|20772.9265|28192.56|27682.7907|27016.7821|26048.1654|22717.0931|26368.0544|24589.53|22358.1132|19677.458|19170.27|17286.972|15823.448|15678.18|16678.6679|18649.388|19878.7|16493.7154|15014.0681|16381.79|14944.1732|15611.5829|13857.05|16714.5258|16888.6355|18572.8|17759.9022|10925.8222|12051.2746|13038.6978|16363.7109|18483.96|18806.2309|23496.8969|24439.46|28795.8517|35551.6897|41363.46|41084.4|51362.8|49400.9378|65655.6006|60643.499|52848|53789.8796|51073.9605|50807.48|57564.1612|56932.7176|61412.55|63370.2647||
2022-02-19 18:35:45|usa_0246|EL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3981.3|4053.5404|4105.465|4310.7382|4061.5952|4076.1055|4266.832|4427.9995|4985.165|4721.2445|5395.708|5205.4379|5146.7864|5791.9529|5763.8062|5529.1522|5807.6865|5613.36|5672.448|5967.888|5854.662|5803.0937|5847.3289|5514.7368|5366.8918|6483.1807|5943.4695|6911.9298|7495.9865|8384.9852|7800.7956|7320.2402|8281.56|7253.7592|6234.0825|5817.5532|8175.6211|8560.0084|9277.6813|9986.2393|11108.1228|11231.0018|11794.0335|10949.4859|11799.9164|10940.1235|10436.107|10612.91|10716.6675|10094.1225|11986.2275|11849.8137|10216.3808|12508.8046|10238.4|10862.5115|10513.1187|10691.5592|10007.5373|9026.6458|10796.2847|10201.4481|10222.6673|9578.1879|9871.1061|8889.7407|9700.2549|9819.4226|9909.4227|8923.7311|8997.7176|7726.55|7883.4683|7721.8049|7848.027|7206.4944|7575.1435|8499.815|8748.1922|8774.3133|7608.0481|6574.475|7346.6848|6542.6625|6447.03|6456.36|6143.805|6821.6774|6491.8585|6894.9727|7703.2936|7620.2889|7751.7073|8609.2172|8051.9495|8092.4263|8530.7351|8751.9276|8718.9336|9531.54|9908.5968|9883.6828|10473.4179|10298.4443|10880.3435|9947.4594|10282.6631|9439.6104|9559.242|10509.1047|10141.5383|9845.9465|9778.3542|10137.7285|8604.0201|8908.887|8494.9338|8281.2386|9009.6971|7721.0883|7124.8657|7357.9019|7417.6189|7815.5802|7879.4156|7899.5824|8010.2046|8186.323|8229.0325|7972.8016|7950.2231|8338.524|8344.389|8622.0482|8350.3698|9605.7173|9750.3506|9535.251|9836.975|8924.0666|8903.4995|8641.2319|8138.0666|8306.6425|8580.7|8391.5617|8116.2871|8433.6505|8511.0234|9131.4189|9276.1795|9241.2847|8929.1709|8995.0831|9849.2096|9895.1624|6044.3225|5696.7445|6069.8508|5151.3307|4276.0569|4942.8385|6294.104|6618.6437|6130.9567|7151.7993|6687.7541|7640.8301|9154.1819|9350.9191|9563.4167|11140.7911|12048.676|13269.9032|12718.0585|11342.7567|11940.5312|12511.9526|11432.0606|13023.2808|13800.4688|15155.2601|16300.2872|15904.6466|18329.0391|18916.6262|19661.4565|18719.8611|21020.3385|19872.1605|18968.1789|18678.584|22133.0872|21907.77|21876.3761|22834.9822|24176.3921|23691.9172|23020.7386|21372.5128|21583.8112|19787.1048|23480.1669|24456.1773|22190.2085|23491.1874|24255.7515|24250.4998|24927.1321|24680.8801|27546.1865|26277.8673|25836.5404|26162.4556|25669.6673|27349.6995|27420.5392|28553.3629|28665.7289|26793.9036|27003.0192|26138.6926|28300.2931|29253.4614|28356.4261|28314.3088|29299.7375|27406.4881|27597.9378|28334.389|28030.3716|27538.6989|31345.8749|32025.6769|33143.9159|33280.1393|33079.623|33810.6437|28799.5999|30785.7962|31529.1474|32153.158|32510.3747|31336.3485|34056.4409|34971.6636|35276.9794|34383.4239|33583.8249|34300.9565|32173.8507|31972.6714|29428.8285|28384.4734|28313.235|30503.2828|31063.8837|31199.7692|34201.0473|35396.5022|35234.867|36254.5137|40350.0769|40437.9849|45322.6223|45834.4718|47709.6871|51389.5082|53360.7939|55984.0337|50581.6308|54398.8354|52703.7222|50203.462|51349.0971|46678.1284|51412.5707|49754.3348|47012.8122|49378.137|56673.6195|60604.2297|59473.7618|64000.788|66930.3113|65792.8391|70407.6753|69922.1409|67382.2929|71214.3077|73568.2998|77304.7384|61920.0132|58396.9127|61181.7621|72258.919|68182.6015|71913.943|79734.2086|80619.9681|89443.1452|89851.7595|93860.2735|89550.8102|105033.3856|109857.7404|106872.1332|108760.8202|115415.719|118404.2361|119477.1317|111470.1347|124926.9441|127291.7985|133597.9935|112987.1208||
2022-02-19 18:35:47|usa_0247|MRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4479.2995|4098.0828|3869.3523|3475.2663|4219.9665|4678.243|4609.5386|4303.5114|3787.0901|3737.7755|3603.5991|3335.246|3455.3474|3809.2081|3954.9153|3693.0566|3586.3208|3159.3782|2836.4799|2772.4988|2836.4799|3024.6869|3067.5905|3303.5586|3393.3197|3221.5061|3157.0762|2856.4222|3049.7139|3328.913|3285.9361|3071.1695|2942.309|2856.2428|3135.4243|2942.1448|2834.6485|2899.0721|2877.5979|2920.3838|3027.7509|3006.2774|3049.2351|3199.5492|2984.8142|2862.1428|2733.0234|3743.6241|3967.1238|4302.3734|4442.061|4330.3111|4442.061|4721.436|4190.6236|4162.6859|4162.6859|4386.1864|4134.749|4271.8986|4613.6502|5012.3608|4926.9231|4841.4853|4727.5681|4955.4025|5097.7992|5154.7575|5439.5509|5581.9475|6296.9716|6067.9902|4656.4011|4807.3027|5216.8936|5286.6327|5459.2573|5836.8741|6534.536|6307.7175|6134.9035|5875.1958|5680.555|6167.4594|6375.3158|6234.6043|5877.4133|6155.4171|5644.2784|4709.0028|6156.467|5392.3666|4955.7375|5339.3179|4264.6406|3698.3334|5226.9845|5585.473|5550.7801|6095.717|5644.6103|5922.2145|5018.8213|5251.1736|4658.6744|4380.3423|5922.1975|5922.1975|5817.247|5667.4001|6417.0557|5877.3034|6036.0149|6771.7479|6966.9424|6461.6805|6386.8925|6536.4685|6835.6795|6716.6732|6747.6151|7602.0297|7609.1767|6918.2991|7134.7763|7349.5356|6299.6017|6633.0193|6575.6727|5567.8869|5150.7652|5195.2962|5372.625|5371.1017|4773.2808|4815.8467|4167.6665|4455.5406|4313.4311|3881.1524|3969.1052|3973.3868|4056.8518|4253.7501|4530.483|4463.7437|4898.4153|4965.8921|4649.8768|5270.8524|5624.303|5413.9844|5635.3051|6343.7386|6113.7422|6527.16|6971.8761|6918.3974|7146.3786|7891.6754|7814.7645|7899.8203|8446.428|7778.3597|7632.931|7517.3631|8142.944|9735.5019|9828.309|10147.1133|10382.7534|12467.0429|13305.2004|14575.6011|13968.0694|13104.6771|13517.6993|14343.1842|14629.2966|16078.3734|17286.6347|17566.1958|16731.8826|18328.2173|19025.3687|16214.8274|16772.6747|18619.6782|20189.5808|18210.5266|19240.5897|19367.0635|20838.0318|21898.9514|25698.5255|25620.7742|21125.4002|22403.3764|24602.1702|25977.4738|25219.5668|25354.34|20863.5186|21535.0271|19092.0406|22305.9386|21015.7931|21127.6373|19121.8275|18204.014|12633.2586|11310.2378|10206.2847|12634.1367|11383.8858|8902.6742|12045.5425|13114.7523|13886.9573|11981.4805|13775.7118|12867.7958|14048.4242|14826.1193|13128.7959|13640.9772|13113.3359|12467.9966|13670.687|13214.8233|13401.9659|13179.9683|14528.2366|13630.8774|15015.9661|14303.3955|14894.9371|15909.7737|19841.8589|21627.8357|21417.9062|22381.0363|21855.9807|24325.98|20791.9421|17550.3412|16579.2|19887.1752|20041.994|21789.0443|23208.427|23937.2434|20630.5924|18458.2087|16920.6124|18337.05|19302.9|20600.1|20897.6|22047.2839|21220.7757|22376.55|24741.5171|24335.4345|24008.28|24610.1262|24135.2188|24935.53|24554.6477|25895.9276|23810.16|25392.3129|25594.3368|24332.27|23187.3468|22739.6205|24107.4|24135.9775|25062.204|27135.36|26304.8916|26696.0926|23105.25|23209.7078|19727.2393|19305|19905.75|17406.0553|19696.5|19782.9135|18190.0211|17006.24|13929.6934|10435.4193|12835.92|12434.4954|10009.9043|8679.14|5916.98|5388.0173|11125.76|10120.9207|12392.6181|12482.56|10929.6346|12149.6869|12772.76|12072.761|15546.3274|15042.72|13899.27|12979.1224|14112.7888|12239.8805|10947.8931|9979|10232.0122|10121.5337|11628|13382.2001|12277.6376|15019.5|14403.3625|12635.8702|14949.0223|18138.9044|17661.1158|17677.8|17791.8924|17655.2288|16726.48|15004.53|13341.9782|12620.79|13104|13980.0569|14559.4118|12481.4012|10886.4646|11063.04|10677.6804|10211.3359|9403.74|10023.1041|9959.1098|10945|8467.844|3605.2005|2467.92|4394.1375|5619.1219|4479.3|4720.8464|4041.9287|3318|4002.2149|5644.1492|5917.5|6154.2|9176.9539|8738.92|9095.2856|10529.7241|10201.77|8711.8067|8877.3705|12458.31|12923.7125|12604.5124|12787.03|15580.71||
2022-02-19 18:35:49|usa_0249|STZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||162.9701|156.9815|157.9748|130.4571|128.0554|113.6969|104.7186|108.3085|130.4571|112.5006|104.1245|83.7745|79.5916|71.8067|76.0017|68.2197|44.883|50.866|52.0623|59.8442|60.4383|58.0452|56.8485|49.6692|45.4776|40.6909|44.883|46.682|39.4942|32.315|35.9048|46.0798|42.49|39.4942|44.883|48.4729|47.2762|52.0623|47.0567|53.4714|46.5182|44.3338|43.8035|50.7419|49.2052|49.2052|45.4587|49.2052|52.413|52.9439|47.0665|42.7891|41.1813|40.7022|51.9502|61.0564|63.9574|67.9547|83.9489|80.0412|90.5403|92.548|99.2107|98.7137|105.2221|99.2311|96.224|121.7878|153.9277|176.1928|186.8472|122.6951|105.903|112.3605|154.1552|151.242|168.693|177.4842|196.3936|215.303|183.2402|171.6062|223.9592|221.331|247.5459|267.927|282.8471|301.9151|301.9151|448.5471|478.44|458.5114|435.5431|443.5346|359.6175|368.8071|426.6154|439.5779|482.4334|542.232|534.3218|692.6504|724.2194|721.7312|748.1691|864.699|867.0771|870.5872|841.166|846.1739|953.3941|953.3941|643.0013|588.36|630.0943|711.0527|750.6975|735.941|588.69|621.9899|587.67|538.7759|445.4507|401.6844|520.8347|505.0243|533.4168|528.584|556.947|504.9975|486.1205|574.833|695.4367|732.5227|742.0796|926.6706|905.7147|877.031|1025.4977|1059.4715|1049.216|1058.6589|976.6702|940.8524|912.774|863.374|927.0406|892.5453|1054.6899|1072.8541|1249.83|1210.8353|1072.8541|1020.6945|1106.6828|885.9184|957.8624|951.0997|1030.0623|1071.7962|1060.5324|872.2051|914.1046|933.387|850.3838|924.3049|918.6299|985.6558|938.8243|887.3097|967.6349|957.3503|943.5395|940.9123|1047.139|1165.8167|1177.6823|1296.5682|1213.3916|1563.33|1726.2251|1799.9896|1819.0262|1767.6938|1711.722|1713.8929|2089.6502|2100.5028|2385.5911|2374.9688|2733.0288|2564.1656|2612.4639|2643.7348|2525.3536|2184.6865|2135.9373|2122.8474|2235.1351|2236.9449|2116.5547|2132.8917|2539.0984|2809.3256|2871.8654|2560.4698|3122.1395|3144.9243|3319.4671|3344.7839|3422.8919|3687.5757|3369.4559|3557.1218|3694.2696|3989.7162|4087.9797|3899.51|4147.3343|4268.2558|4451.7206|5084.6128|5276.9226|5859.8763|5801.8981|5853.3683|5890.253|6154.973|6509.1534|5943.2358|6270.1779|5614.609|5152.6196|5526.19|5786.0293|5832.5479|5937.1784|5774.3632|5584.5703|5437.5502|5619.5692|5630.7859|6047.5985|6722.5795|6556.8493|6675.9748|5777.6346|5709.6624|4524.8472|4886.835|5335.7939|5057.4693|5079.0271|5115.6754|5252.0469|5392.0727|4969.8409|4969.5293|4599.373|4381.5874|4053.1543|4044.5122|4478.7709|4485.3337|4671.3059|4791.083|4683.3608|4730.8963|2362.1674|3272.0392|3386.8568|3207.4497|2857.387|2581.7126|2572.4016|2853.0674|2841.5081|3106.4506|3252.3379|3695.9577|3693.7419|3545.5769|3579.6712|3619.618|3429.191|3835.8935|3859.5724|3383.1648|3383.4343|3701.9496|3582.1148|4032.5198|4203.7117|4489.5037|4520.1036|4050.9177|4145.1277|4565.3419|4771.713|4535.9371|4638.3091|4172.9771|3900.5515|4097.1366|3985.8014|3859.8238|4081.1751|4268.8612|4399.2803|4121.4105|3830.2106|3446.1861|5069.9305|5156.8233|5972.587|6422.6976|6360.6602|6608.4372|6749.0236|6001.5807|8100.6018|8739.9284|9164.7897|9830.0214|9660.475|10197.5868|10440.2546|10960.6437|12693.0653|13487.3215|13291.0287|14535.9341|15798.198|16341.973|15506.4883|15961.4132|17386.5617|16022.9098|16932.0017|16270.7241|18099.1554|18072.5758|19436.2976|21537.4144|22401.4307|22959.7642|22527.9859|23493.3187|22953.6485|23684.2582|25057.3996|26532.6587|26485.4965|28487.1399|28614.7914|30386.0314|28825.4823|31304.7291|32665.769|30297.7666|33264.1279|32608.4697|32449.3777|34124.5401|33489.1412|29452.1486|30339.9136|30563.4193|30964.0996|33149.4116|34628.3338|36286.3551|37873.0026|37792.9287|39985.6154|40634.9827|42569.5161|42237.1821|44296.5705|41667.9828|43500.7757|43129.6446|42481.5953|42887.289|41247.007|39755.7367|40695.3113|41257.5936|38785.2071|35809.5512|31635.2563|32988.9916|32690.7459|36225.2403|38692.5736|35900.2606|37632.9044|36727.7634|38893.9462|36842.1161|35788.83|35043.8359|36166.9106|38895.6967|25416.2413|30127.5539|31214.1581|35078.2394|34905.6015|32845.2413|35841.311|36151.8834|38663.7964|41170.0829|41924.2948|42086.6647|42189.8173|43818.2302|45266.6126|45741.3676|43538.0387|41997.3393|40505.351|41029.3706|41554.3305|43848.3394|47749.6444|44197.491||
2022-02-19 18:35:51|usa_0250|BMRN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.7631|487.214|543.7656|591.77|454.7056|439.4763|476.7712|539.9053|1258.2396|953.2593|709.3077|647.4366|682.3952|581.3846|612.4509|645.5672|440.748|335.1521|304.6065|415.3725|353.0666|278.5118|415.7678|470.0145|567.1844|502.9168|517.2138|407.7472|515.5679|559.7847|713.7207|656.078|510.9234|460.4761|322.8135|247.6424|263.9146|213.6964|232.3948|275.5914|369.2634|421.3252|377.5496|522.761|572.0399|774.9085|713.7455|705.5051|599.9346|545.1822|610.2215|498.8325|463.3562|484.4469|539.5545|516.4582|518.9639|508.4042|410.6487|393.9138|321.1913|312.2823|376.0265|315.5017|255.6208|393.4354|380.5571|384.4272|312.2342|330.2973|399.4536|420.1372|482.9186|593.1441|634.4063|615.9932|601.454|764.0092|874.5298|829.9489|918.0966|1106.3713|1041.3761|1169.4142|1272.6617|1314.9219|1403.0397|1415.0152|1572.1679|1588.6113|1525.3951|1729.9429|1563.0835|1705.2738|1575.7018|1642.0446|1738.7626|1902.8511|2111.0804|2465.929|2746.6983|2776.7116|3920.5003|3558.2643|3732.6252|3601.3339|3882.9015|3513.336|2797.691|2997.057|2896.4913|2617.6953|1584.2434|1784.8942|1860.7622|1922.6545|1099.4038|1209.3442|1394.8159|1413.8134|1398.281|1602.5399|1610.5626|1763.6702|1698.2994|1711.3942|1936.4492|2134.3346|2169.2685|2426.0582|2185.9903|1915.6633|1898.5326|2187.1179|2136.0886|2251.1451|2595.2266|2763.3218|2961.6856|2870.9653|2671.2216|2934.8215|2905.8315|3007.8684|3140.5491|3208.3252|3436.4529|3780.6414|3528.0828|3770.2173|4053.2243|4332.1633|3933.7801|3734.2085|4223.0865|4395.481|5089.6427|4601.1956|4728.4575|5112.5353|5913.9345|5814.8737|6610.0154|7045.3152|7523.9384|8553.2004|9570.8523|8172.4097|8324.0119|8773.4127|9535.5871|10795.8999|8812.921|9815.5206|9833.002|9775.6165|11607.627|9999.1116|8382.0354|8989.0909|8812.3146|9556.7138|10355.5586|9917.8852|12699.7289|13889.7754|13460.1702|13829.9223|17243.9445|19477.5192|19415.1831|19346.2383|22507.3782|23708.2187|21182.2632|16591.8088|17956.9893|15401.1499|16947.3079|11636.333|14150.4976|13794.888|14182.1081|13878.5652|13039.7085|16194.5568|15346.1693|15739.519|14348.9088|14273.2343|14820.07|15763.6961|15843.2147|15346.8614|15904.7635|15634.304|16124.6421|15360.5138|16256.1348|16659.7783|14543.1999|14193.7135|16191.6879|14885.1522|15133.4142|14042.6297|15630.2914|16300.0348|16952.0236|18123.1003|17682.6761|17309.9424|17546.2393|16506.3567|15525.8363|17579.3109|16902.5497|16102.2273|14760.8555|14440.3177|14713.5306|13969.3844|13037.9724|12098.1524|13633.5603|14355.654|15106.4004|16015.1777|15215.6192|15001.4384|17445.3357|19004.1498|23183.3594|21731.1226|13782.5696|14497.6049|13828.9325|14302.7251|15611.5519|15119.0338|14166.3519|14206.2926|13831.7874|14392.8072|15503.5246|14237.3061|13965.9447|14433.9047|15194.1898|15811.0636|16013.0163|16420.5937||
2022-02-19 18:35:54|usa_0251|SWKS|market_cap|0||||||||||||||||||||||106.7623|70.5867|80.6419|83.3011|97.4798|90.3904|78.2393|93.3538|92.4647|87.1309|83.5752|77.4372|68.5378|69.4279|76.7063|77.5968|80.2732|73.1584|76.7278|83.8651|73.1584|66.0211|61.5609|56.2065|57.0987|60.6681|47.2863|55.3158|54.4236|50.8915|49.9987|48.2144|71.3733|64.236|70.4812|63.5332|35.7933|31.3199|25.9516|27.7398|28.6347|28.6347|28.6347|38.4785|44.7424|42.952|42.0572|38.4785|34.8985|26.8464|27.7398|26.8464|32.2147|32.2147|33.1103|32.2147|32.2147|36.6882|34.0051|30.425|30.425|26.8464|24.1612|20.5812|18.7929|20.5812|21.478|20.5831|21.478|20.5812|18.7929|17.0025|17.8974|17.0025|17.8974|21.476|28.6347|27.7398|22.254|25.9637|25.9637|23.1792|25.9614|22.252|18.5441|17.6169|12.9818|18.5441|19.472|17.6929|27.0053|20.4871|18.6241|20.4871|20.4871|20.4871|23.2792|23.2792|25.1445|24.2133|23.2813|21.4992|22.434|24.3043|26.1807|24.3108|40.2057|44.1056|39.4142|35.6613|30.976|31.4468|29.0987|23.5042|23.0356|32.9066|29.1839|43.3067|48.013|45.8446|51.7127|49.7463|48.7864|74.971|70.1729|86.94|101.43|105.6029|110.7496|124.3659|133.1093|138.9383|121.0509|115.194|110.321|96.0389|91.8066|83.9507|109.0144|93.5667|86.2773|74.1949|77.8433|75.3927|69.2236|77.8544|78.2484|74.5222|65.8479|61.0474|65.4122|73.7705|83.1688|125.0683|146.3182|189.3843|162.5136|190.674|165.9499|199.4177|167.895|159.3056|184.0914|173.509|156.6145|140.2298|99.5876|119.668|174.8994|230.1308|380.6868|422.9853|323.1872|293.7979|563.6122|557.8181|921.7581|987.0795|1101.9968|1098.9056|1076.3805|1178.661|1131.2628|1665.5781|2887.4164|1892.7325|2072.044|1964.0221|1885.8309|1458.8764|2160.2079|1458.8764|1713.4686|1313.3012|1589.927|1302.789|700.2491|683.9642|1089.5247|959.0614|1288.1938|1676.4719|1396.7667|851.8694|1027.2253|1061.2014|963.2156|931.9977|681.9603|674.8796|542.1874|451.3263|245.8156|398.8558|577.6533|623.2782|976.8819|1657.9475|1189.6548|961.0452|963.8068|861.1168|741.739|1037.0481|939.7505|1180.4128|1577.5871|1352.2964|1274.8737|1305.6819|1295.43|1581.7717|1680.1665|1745.7386|1279.8025|1338.1794|1357.6285|1303.7168|1295.9381|1478.9938|1386.9467|1551.6558|1478.6806|1190.7898|1139.0163|999.4265|822.244|997.0889|1166.6047|1161.0441|1200.6432|1113.5475|850.23|854.9888|808.2233|842.1156|838.9258|1086.4679|1144.1564|907.8391|884.5313|704.7355|745.6467|835.8329|1071.7992|1170.4112|1153.1635|1072.2674|1077.1636|919.4187|1099.3615|1131.2733|1179.0966|1268.4355|1263.6308|1447.8102|1485.3512|1468.0144|1377.17|1304.7166|1338.7527|1185.781|1415.4446|1683.7487|1627.3656|1560.3674|1599.9539|1384.3491|1180.671|893.4685|918.3331|714.8693|1075.6135|1333.7607|1462.8344|1595.6851|1639.219|2040.312|1990.6071|2266.1769|1802.4604|2146.603|2474.4352|2230.3487|2683.8002|2754.038|2975.4312|2816.3173|2968.3595|3114.7129|3183.3131|3692.4289|4131.628|4664.6542|5295.5766|5891.289|6664.5555|6023.9441|5857.4462|4742.1854|4278.5796|4711.5577|3842.8966|3347.4926|3692.3067|3064.4826|3048.0137|4066.0065|5081.566|5240.4215|5147.139|5094.0366|5201.4821|5521.0301|5813.0169|4530.4938|4497.8034|4401.382|3896.0369|4596.0874|4089.2507|4210.0215|4219.6383|4561.8745|4108.753|4512.2924|4761.0458|4667.436|4847.82|5009.9469|5389.272|5715.1416|6699.4684|7106.288|7782.7639|8211.2425|8875.44|9620.3499|10738.5545|11001.9959|11019.008|12863.3984|13862.4233|15847.5927|16744.4462|18776.7908|17619.75|20898.521|19893.3434|18247.9045|16660.9643|16062.047|14698.772|15869.3643|14686.139|13209.7861|12736.3652|14810.6908|12711.7098|12700.2956|12038.267|12378.4925|14035.958|14078.286|14226.206|14279.7982|13797.168|16964.414|17532.1135|18077.31|18404.4736|19638.9425|17626.015|19268.8243|19358.8569|18657.89|20847.766|19187.2787|17318.88|17739.1433|19936.235|18263.903|15796.801|17954.3862|17368.005|16928.0703|16341.011|16091.954|15391.224|12919.0036|11668.182|12713.6857|14214.1234|14244.296|15228.686|11506.5746|13259.532|14634.048|12924.0923|13480.425|15489.306|16747.892|20610.04|19253.0609|17046.1479|14971.15|17330.9133|19776.7276|21365.406|24317.1154|24195.1791|24303.7526|23397.624|23445.7536|25390.5703|27909.325|29322.518|30290.3646|32962.3686|28065.725|31656.4869|30470.8855|30297.4834|27212.5766|27626.589|25082.6379|25520.53|24030.1298|22399.9122||
2022-02-19 18:35:56|usa_0252|WFM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:35:56|usa_0253|MCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4692.6627|4581.1067|4658.3942|4752.6335|4513.7841|3562.9672|3366.0023|3225.1755|3927.1649|4019.1302|4114.956|3964.6884|4757.5501|4569.1001|4946.4456|4782.2613|4484.3751|4057.5566|3969.1382|3869.4585|3861.3156|3459.0614|3707.132|3345.135|3530.122|3622.211|3913.3475|4212.4452|3679.7039|3930.9647|4376.6552|3906.8385|4174.3|4316.65|4581.9798|4476.1724|4314.7105|4543.875|4915.575|5285.7|5333.127|5263.475|5342.0079|5748.6|5456.88|5562.96|6208.7437|6210.8481|6002.2229|6334.015|7482.007|7428.6195|7579.837|7280.49|7543.116|7595.9281|6760.214|6423.261|6427.794|6210.321|6470.625|6974.549|7340.85|7904.39|8428.308|7533.108|7880.744|8432.496|8451.84|8492.016|9039.2363|9425.7826|9900.0452|10074.81|9465.4415|10010.439|9648.2069|10292.792|10517.448|10912.062|11805.378|12062.724|12450.5323|12587.5314|12746.8672|12504.831|12641.422|13178.78|13666.878|14172.39|15348.909|14849.758|16173.15|17738.77|18277.1306|18650.24|20025.84|20283.3|16127.768|15409.492|15484.767|16945.009|17864.003|17185.316|18486.386|20002.902|19591.5388|19962.88|16774.055|16595.018|18782.68|19365.874|16395.667|15280.025|11957.12|12702.944|9829.536|10317.912|8356.762|8915.844|8135.274|8730.896|9650.968|9575.111|8059.159|8841.436|10016.07|6606.49|4966.258|5325.958|5403.6252|5116.7487|3795.2355|5685.084|7059.215|6913.081|6169.793|5928.767|6243.046|5340.17|5623.97|5841.55|6392.7812|6720.853|6439.0261|6785.31|5157.12|4493.52|4625.082|5595.084|5878.587|6482.656|6513.102|6257.824|6148.131|6781.064|7147.8345|8018.56|8768.022|8947.984|8889.569|7848.984|6968.489|6968.58|7918.74|7816.62|7820.9904|8617.314|9267.5891|9161.019|8707.125|8102.682|8271.783|8667.477|9447.75|9803.142|10489.674|10915.413|11557.756|10462.244|11515.3064|12074.493|14229.936|14180.898|13232.816|14436.2|14929.896|15048.396|15547.428|15749.622|16543.4413|16978.465|17003.4468|16369.42|17484.934|18446.584|19012.224|19367.04|20228.736|19748.162|20649.314|20645.142|19596.3777|19909.194|19623.2611|21378.606|21813.336|21665.73|21722.535|22157.186|20214.276|19580.208|19845.126|20570.685|19062.4601|16689.287|17839.544|18520.676|18709.147|19466.917|17803.134|20035.737|20637.636|20569.296|19058.816|18529.192|18205.5562|20846.808|21415.1961|21689.594|22326.623|22529.401|23680.18|24709.67|25855.67|27241.305|27696.123|29098.797|28427.8091|31254.405|31855.8759|31164.56|32728.545|34217.689|32826.414|32985.691|34399.994|29374.196|29763.144|27931.448|27409.9798|30598.2|33168.2351|35476.056|35832.504|36006.936|38110.556|40545.56|40163.376|40422.08|41182.944|43758.176|45255.1136|52065.342|39888.3446|43333.0955|47452.8243|51563.1772|53562.7504|51804.0408|55571.0955|55102.398|50767.974|52360.518|53205.7064|52060.575|52613.4233|58999.824|61542|63077.04|68901.448|70597.73|70783.93|67096.887|71655.155|73941.725|67148.224|62456.256||
2022-02-19 18:35:58|usa_0254|LNG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5171|29.1773|24.8275|42.4992|42.4992|57.7777|52.911|55.8505|38.2135|48.8577|47.173|47.173|51.9992|49.1324|43.7488|31.1856|30.7232|43.374|33.21|58.7504|44.5693|32.414|25.0722|36.4658|18.2329|7.4929|18.7151|17.6373|18.974|28.461|26.0892|35.4022|28.5397|31.3718|39.3235|47.789|39.3235|30.9499|21.8985|12.8471|23.9261|50.265|51.4714|30.7502|38.6513|33.5319|29.6628|36.3262|30.9525|19.3554|21.335|23.3145|34.8818|38.4201|35.1327|30.0739|30.8417|27.6424|26.8607|24.3342|20.0791|14.6271|13.9623|12.7655|12.6325|17.8185|15.6909|13.2974|14.8931|17.0207|16.6218|13.2974|16.3558|12.3666|12.2336|12.6325|19.2812|17.2866|18.3504|18.6164|32.6487|59.8064|63.9337|65.4205|87.8705|110.9799|108.9247|101.5791|202.3102|271.3958|307.1436|334.0877|237.8956|283.7754|368.4411|343.2681|369.6366|414.3913|750.3309|1100.9872|1587.3874|1914.5394|1996.0685|1802.9165|1612.356|1487.1297|1708.6744|1896.8606|2091.991|2003.4037|2001.5114|2096.7957|2055.9907|2179.7536|2189.1646|2294.8127|2358.0663|2125.0558|2053.4778|1877.0821|1675.8483|1369.4586|1450.8281|1731.509|1545.4063|1514.4871|1646.657|1803.3381|1887.1751|2227.5868|1838.0714|1722.2465|1882.9832|1886.0106|1891.7099|1678.9341|1541.7081|1442.4278|1198.1231|760.1975|259.2244|260.1953|175.6878|143.4589|176.9158|64.8773|150.5671|150.0602|174.3942|198.7283|202.5829|255.8393|208.0921|222.1523|147.5668|179.1614|145.8159|149.8018|116.4436|106.8341|143.327|172.7856|188.3791|278.8698|206.7187|163.7716|149.2539|171.7273|163.0833|170.496|207.5173|307.8174|425.106|526.806|700.4286|525.049|552.7899|702.913|770.764|810.6805|601.3926|387.504|903.8248|801.927|1133.125|1903.65|2075.0129|2301.7842|2594.3604|1943.05|2900.384|3095.8349|3492.462|3563.868|3537.742|3678.4477|4356.3|4841.078|5757.6723|6612.1653|7085.1523|6662.8424|6725.035|6589.2962|7640.9067|8353.224|9264.3869|9935.6846|10340.683|11162.4233|12024.3682|13517.999|13177.2644|15796.5401|17267.012|17345.2797|19822.8368|15942.539|16761.6056|16624.2348|16881.444|17630.2353|17866.9463|18666.162|18455.8374|16943.8784|15849.834|15609.1393|12808.1055|11981.72|10902.3504|9951.1386|8837.356|6396.54|8253.597|8758.9618|7886.9988|8381.5553|8753.898|9274.3661|10259.5465|9874.2|8851.8887|9909.3217|10079.3|11395.44|10561.2682|11514.36|10933.0383|11860.7766|11300.256|10710.512|10083.8902|11057.7|11985.4308|11049.0319|13132.152|13823.568|12752.6585|13378.5|15483.3557|16206.8979|16081.842|15710.9584|16346.7471|16426.8497|16283.9465|15485.0338|15869.75|17211.29|16474.6048|17376.4192|17470.6882|17401.1864|17708.275|16302.9622|16806.251|15978.3|15728.3267|15394.6029|15882.968|13942.928|8994.5913|9645.346|11206.1828|12860.0087|12748.71|13144.8986|13556.0708|12574.692|12992.111|15434.1233|15522.4192|16266.6275|17546.749|18379.2575|20823.0184|22686.5176|22304.12|21850.7705|22454.3549|25988.82|27113.6824|27022.3906|26560.8595|29175.3569||
2022-02-19 18:36:00|usa_0255|APH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570.122|600.6805|554.8753|595.5983|668.4927|714.7636|689.0612|713.8224|837.6946|825.8775|862.7329|945.44|986.8125|1040.028|1028.304|1081.44|1111.1975|1087.555|1229.41|1158.6295|1359.7108|1270.9929|1336.1783|1099.7033|1152.8629|1028.8696|910.6196|1040.6|1047.097|1123.9446|1206.66|1082.5152|1271.7992|1147.6289|934.7436|940.6118|916.9498|1052.0752|959.5932|1005.8342|936.6979|1146.0915|1134.822|1118|1157.1747|1308.1494|740.1283|744.4725|684.2841|873.0752|864.3122|911.352|964.315|995.0328|1092.5407|1031.2186|1034.506|935.8774|704.8484|701.56|531.6511|497.8755|612.8558|540.295|557.0709|578.2824|647.5091|696.696|625.24|678.832|710.134|750.33|845.238|913.3991|1076.4262|1161.29|1378.6952|1437.9663|1629.0911|2082.216|2445.6429|2059.6253|2834.8436|2369.3055|2764.6232|2318.1538|2583.8302|2344.2008|1610.1557|1903.0064|1614.5332|1238.1574|1794.286|1883.5|1683.0372|1849.7983|1610.0791|1402.6288|2052.3387|2157.6627|2156.0345|1795.2149|2012.6373|1920.588|1857.1324|1777.1784|1439.0067|1602.7842|1587.9042|1333.4203|1717.9218|1740.4644|1756.931|1712.2308|1755.6868|1800.9397|1830.7425|2075.5511|2208.1628|2188.9799|2368.8727|2324.0687|2645.2032|2674.9541|2763.4093|2895.376|2752.0102|2717.3744|2841.3356|2830.6332|2593.6113|2625.1014|2628.768|3001.4451|3097.01|3217.351|3007.6484|3638.7097|3578.9434|3237.2308|3493.0338|3766.4784|3988.3615|3911.0642|3792.8971|3539.116|3521.3404|3924.8459|4257.2691|4481.9583|4502.8807|4658.5546|5260.5831|4497.2969|4816.8941|5009.0337|5236.9201|5443.1526|6039.8898|5622.2611|5493.2919|6030.7237|5623.868|6015.2106|6383.7809|6256.7493|6372.2494|6179.2051|6608.1925|7079.1096|7492.6965|8105.946|7219.7849|6733.7915|6579.7447|6844.493|8150.9617|8264.9489|7883.6881|8619.1926|8051.6519|6893.586|3909.3561|3733.5757|4594.8997|4880.5506|4331.0393|5038.043|5250.0056|5804.9817|5301.3922|5715.1086|5874.5283|7081.1163|7401.8159|7564.7382|7820.4281|7003.794|7544.2797|7777.8|7886.2222|6836.23|7008.72|7930.4686|7626.4529|8727.25|9170.6025|9181.0792|9116.3466|10054.6038|10022.9358|9280.48|9785.4352|8975.1202|9236.1|7987.8487|7620.8257|7137.9|7531.1915|7509.6454|7474.2718|8950.6183|9362.216|9395.32|8870.194|8772.9864|8875.93|9346.9067|10050.42|9477|9676.6563|9881.8944|10700.8778|10934.5289|11451.9508|11763.2|12760.1506|12266.302|13080|12533.726|11992.5873|12353.8769|12879.3311|13688.1474|13896.826|13440.6316|14234.7933|14478.54|15104.1262|15346.1191|15335.76|15270.133|16356.9362|14489.28|15723.9395|16673.9984|16110.9082|16930.4758|17780.4118|18232.942|17537.4877|17512.774|17265.6366|17188.5815|15574.8334|15930.858|16781.7425|16747.8337|15492.4|15155.4745|16898.9702|17932.756|17388.6405|18377.0863|17234.677|18128.3056|19020.5195|19758.3712|20609.4419|20853.1398|20788.669|21268.8365|21828.7856|21298.596|22206.0295|23089.2586|22514.604|23775.831|24960.9572|26467.9|26790.4526|26802.6662|27188.958|26680.9551|27912.0548|25763.088|26016.9239|27261.8538|26316.657|28185.0833|29131.1938|25387.538|27791.403|25184.9232|23145.69|26231.6736|28351.0736|30929.42|28295.9187|27838.8584|29220.704|26499.6601|28171.319|28715.778|30449.6976|30844.0316|32200.011|31023.3867|23728.8515|23867.294|25772.3979|30098.3733|28702.426|32328.3341|33035.0132|33713.232|36452.0063|39859.3789|39130.482|38040.2494|38654.3816|40501.293|39627.8971|40739.4623|41412.725|44164.0133|45300.5652|44222.4|49211.7077|50144.631|49653.408|47909.1946||
2022-02-19 18:36:02|usa_0256|ISRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.6443|545.7687|499.5088|499.5088|370.1801|486.14|419.2925|272.0281|263.1092|277.6025|156.7515|184.3136|284.881|481.5197|333.8215|231.5213|234.5695|341.7306|347.8846|321.3037|362.5986|344.1246|336.5286|325.9536|310.6746|287.8794|291.2004|269.6974|274.4956|244.3009|249.608|218.8215|220.2901|174.2277|253.0322|232.7467|310.7002|386.3314|392.9149|404.3925|453.7154|472.8742|514.7502|551.9624|591.5913|596.402|539.3974|559.4993|593.3372|602.2302|753.3736|908.8956|888.5091|1048.618|1105.0426|1246.4892|1369.3919|1660.2422|1750.8135|1455.8492|1690.7307|1693.439|2403.586|2552.3693|2423.9478|3268.5212|4063.4806|4190.5602|3698.4047|3442.0597|3874.9765|4690.2659|3950.9679|4346.9005|3603.0906|3669.685|4060.667|3617.3648|3837.9538|3504.5719|4227.7204|4045.0043|4609.2025|5058.8442|5272.4245|5389.7692|8003.0931|8350.1014|9462.503|11228.9131|13487.8397|11733.35|11757.5095|10890.3448|12910.8802|11189.3649|10872.378|9833.0219|11646.1697|11401.5022|8774.0082|6624.7043|5204.091|4787.7709|4409.6055|3423.6848|4469.4389|5942.3435|5934.0158|5613.7878|9058.4163|8170.7454|9533.7517|10181.9516|10962.2114|11834.1299|12921.7588|13911.7118|14403.2562|13504.0685|12636.1482|12408.6359|13168.9209|11251.2734|11262.6673|10921.9933|10241.8247|10569.13|12926.2241|12542.7917|14398.9311|14170.7728|13508.3776|14911.5668|14960.2375|14827.7463|15028.6505|17203.8658|17155.5132|18538.2029|20082.3968|21053.8035|21249.028|22114.1811|20739.6874|22607.7391|20360.8172|19464.296|19707.3681|21627.1983|20961.9594|20000.304|23020.8852|20569.1731|20033.5229|19651.1899|20102.1986|19838.8838|15325.6387|14950.7772|14813.0554|14356.6664|14109.6295|14516.3819|16892.3467|16471.4472|17418.624|13531.528|14164.8042|14545.4399|16551.757|16897.2519|17291.5051|18439.5517|18513.8679|19235.8621|18692.6159|18176.7846|19517.248|18219.6519|18247.6642|17689.6999|19490.5678|18901.2234|17189.3319|18609.3698|19524.0702|20472.386|20161.0529|21532.4161|23831.931|23847.1034|24202.2064|25589.7949|26579.2847|25876.3958|27488.6099|26546.7399|24084.7548|24901.452|27729.5863|27179.7998|28145.744|31063.0294|34054.1312|34803.1389|35172.9689|38882.5411|40352.4801|43960.8469|42470.6109|43102.986|46030.0322|49834.3817|46693.1959|52372.9259|55897.5364|55416.2429|59364.8726|63564.4337|58038.7241|61670.4281|56151.1292|54007.3601|60066.4439|64435.0912|67260.8899|57182.879|57613.5027|61891.1999|59194.1634|60302.9015|59884.2681|63444.0727|67676.3744|68827.44|69980.1264|54986.8835|57662.1979|62868.656|68165.4365|67314.78|79987.1797|86782.8719|88753.6249|88107.8471|89971.102|94754.385|89211.6364|88288.725|94065.2479|99081.9942|98717.2823|112532.3479|118852.1961|123632.562|115893.54|130541.508|115662.5911|128772|102497.2334||
2022-02-19 18:36:04|usa_0257|IR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4003.3494|4297.4343|4050.3733|4716.6176|4644.1145|5213.8899|5601.9915|6288.0297|6779.3319|6708.1006|6242.8329|5745.1963|6349.2492|6414.6237|5720.0051|5872.04|5445.9238|5586.2212|5444.1104|4627.1957|4282.4515|4962.1743|5357.9565|5590.0563|6865.5381|6905.9355|7033.356|6304.6366|5604.575|5534.9444|6679.2146|6808.1333|7385.2189|7499.359|13194.659|10338.9869|11492.9235|12018.6994|11716.5339|13616.9796|15101.71|15220.9259|16184.1545|18710.9709|18921.9766|18160.074|19598.188|21064.93|20641.2723|20985.2236|20272.4238|20869.0889|20976.2835|20869.1453|22918.4821|24345.0282|24169.7668|22262.2709||
2022-02-19 18:36:04|usa_0258|HES|market_cap|0||||||||||||||||2580.6222|2591.0109|2331.8867|1906.9718|2331.8867|2404.4427|2155.7072|2072.7954|2020.74|2124.3508|2352.3473|2590.6984|2601.3665|2414.7986|2352.631|2322.6247|2426.33|2323.9417|2489.9375|2396.573|2265.038|2036.4414|1953.3211|1650.6663|1712.9389|1795.9909|1663.1417|1403.2839|1715.1066|1850.2618|2130.892|1881.4208|1975.306|2287.1772|2307.9863|2629.4856|2826.9657|3066.0187|3192.736|3379.9152|3151.1368|2978.2333|2238.9429|1911.542|2044.0138|2167.2705|2372.6981|2503.4807|2556.0661|2356.2014|2125.2784|2330.6186|2258.7413|2175.9949|2350.477|2432.59|2586.5599|2769.5745|2800.3231|3077.1368|3128.4145|3169.4429|3007.2997|3088.3046|3300.9665|3392.0889|3444.5963|3556.3757|3962.8168|3821.8237|4064.4781|3831.9263|3728.4373|3748.7166|3576.4551|3982.8499|4256.4894|4134.8753|3965.6791|4067.087|3761.0214|3629.242|3984.0305|3791.442|4288.2243|4369.3253|4166.5729|4483.6135|4727.0667|4585.0365|4574.9005|3834.4048|3854.5799|3803.8698|3377.8212|3003.0712|3469.7808|3733.5479|3758.9784|4101.6381|4184.7091|4437.3325|4367.8002|4205.6186|4263.1224|4460.0511|4749.6927|4900.9192|4947.2636|5016.7618|4542.0848|4623.2025|4901.2893|4912.2312|4912.2312|4321.364|4182.1567|4494.9592|4298.0245|4166.4228|4678.4947|4608.6482|4584.7997|4840.7844|4677.8917|4327.5214|4629.9825|4234.4564|4246.0894|4223.9137|4556.641|4596.1216|4712.4791|4724.1149|4550.0672|4445.3344|4410.4234|4526.7933|4201.2282|4422.3452|4934.4064|5120.7204|4789.4316|5114.9271|5282.4021|5305.6725|4991.5208|4530.3948|4740.0274|4929.6493|5162.7298|5489.0421|5391.9864|5496.7983|4959.6161|4923.6368|4517.2045|4970.0863|5102.3914|5400.8415|5314.7041|5660.9026|5637.961|5138.9338|5023.3914|5006.273|5406.7712|5338.1143|5263.6903|4949.059|4945.1411|4615.0888|4472.7794|5218.1897|4997.6595|5020.2735|4499.7554|4296.2487|4104.0482|4602.0698|5156.1274|5421.8941|5393.9471|5365.6632|5626.295|5560.6246|5208.8301|5259.9423|5151.0089|4827.6981|4584.8661|5855.0256|5764.4256|6036.2256|5562.6506|5447.2537|6165.1287|6030.0037|5491.6135|5425.1826|6471.512|6164.9924|6397.4792|6941.2649|7799.5119|7633.7164|7202.2919|6918.3511|6956.846|5684.7219|5210.736|5153.0852|5552.8592|5451.5749|6149.6228|7045.3886|6839.8658|7317.6243|7339.8663|6103.6291|6523.0305|6054.9533|4576.0033|4995.2473|4914.984|4214.1189|4004.8207|3980.2286|4060.2647|4406.4888|4423.2907|4224.5214|4240.7108|4502.8047|4639.4167|4257.4423|4783.0604|5072.7247|5782.2687|5876.43|6403.0402|6354.43|7217.665|7596.8227|7337.0631|8157.0703|7397.2711|8143.3224|7555.488|7947.1111|9208.1935|8881.8738|8645.5407|8571.6868|9893.3703|10947.6351|11805.9089|12792.2767|11638.6459|11398.6163|11798.6657|14406.5455|12871.8948|13309.1083|13390.4211|14019.426|14825.815|14839.8413|12842.494|11619.3993|11921.095|14133.8076|13936.9971|17007.8218|16683.3533|17474.0485|18005.4811|18789.1558|18706.6637|19461.0737|19515.1322|21155.9678|22875.7644|22751.1791|32335.6757|29055.9417|29873.4707|28478.701|34298.4582|43212.1818|41054.1246|32989.0501|34065.9116|26763.6861|19632.5723|17620.7309|17493.758|18136.2394|17836.1974|17725.465|17918.4175|21777.4671|17579.0558|18053.2814|16545.5708|17485.237|17903.8884|18957.0583|19797.3847|18910.5928|19241.0946|20537.6044|20865.9434|17467.6348|16532.6628|17600.0278|16503.105|19420.7604|20705.1848|23011.2359|25846.0884|28405.7089|29388.36|28949.8589|29204.6693|26850.2212|25409.6082|23302.3373|20168.6216|17831.1435|21264.1315|20468.766|19306.3086|19140.6263|22071.216|20135.298|17811.6028|14928.4051|14843.0023|16105.7248|17256.6216|18346.0461|17849.2462|16944.1467|18087.3017|22936.9936|22711.5854|24571.0452|24779.2352|23141.7047|22825.8707|25569.6608|25703.5873|26108.066|27411.1062|27387.476|27001.0786|24557.969|26034.8954|26041.5839|28014.812|28687.2178|30430.8857|30458.5809|31110.9571|28198.7184|25355.527|21803.78|21100.3397|19291.0041|21460.4918|19504.6163|22099.6758|19404.0326|19198.4257|16939.2808|17065.5862|14322.0258|16081.5236|16879.7348|13867.4907|12156.938|13744.4771|16675.2764|18882.8106|18980.9936|19032.1314|16989.5816|17195.4199|16977.2234|15188.3142|17718.1168|19722.3283|17149.227|16281.9534|15326.7448|15523.3793|14588.7339|13943.8031|14156.7584|12364.1199|14903.6911|14032.0166|14578.5535|15083.7824|15913.3573|14309.7345|15948.0132|17103.4342|18132.8214|20074.5519|19668.5366|20181.0034|21451.6814|17004.9279|15965.0796|11803.0972|16363.8522|17530.5343|18251.7559|19456.4894|16950.0858|19289.5982|19742.5221|19167.0538|18428.631|20034.4327|18919.208|20374.077|17265.9899|17146.9562|10228.3714|14939.4842|14580.1257|15913.1514|15114.5759|14140.9282|12568.678|11429.4208|14487.9117|16205.4795|16570.7858|20116.8319|21824.988|22980.4785|25851.8817|27040.6464|23671.4041|21290.0188|24192.7682|25574.1501|23080.8486|22929.0824|28584.6956|29074.0641||
2022-02-19 18:36:07|usa_0260|EA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1175|75.9656|70.1175|75.9656|81.7047|80.5394|84.0352|102.828|143.7348|142.5682|155.355|120.045|83.56|75.42|78.9647|82.4944|86.2103|123.9953|148.7822|169.6539|218.6354|193.5559|182.745|206.8673|272.8505|277.7851|351.6839|363.1496|411.5364|435.8882|473.0724|478.9838|481.597|460.658|435.3434|597.93|545.48|702.6965|725.1825|865.711|913.2587|1138|1103.86|1397.4593|1512.9518|1339.713|1337.7088|1384.2378|1442.399|1807.5047|1743.151|1555.967|1350.1305|1273.1588|1225.7858|1110.4752|935.7938|1035.6118|668.976|722.7426|872.058|1078.4025|964.7149|1000.5658|917.3978|1070.8107|1215.1767|1125.3439|1290.6486|1372.2469|1425.9735|1752.093|2142.1575|1957.9268|1912.089|1545.387|1410.6419|1315.5056|1318.7861|1463.5905|1391.0702|1651.6668|1414.1602|1659.8125|1726.205|1914.5198|1954.6845|1807.4138|1682.6875|1810.5718|1467.3035|1205.1267|1607.9641|1681.423|1867.3188|1833.3675|1894.4798|2273.8888|1881.4596|2105.1809|2211.3666|2289.0233|2525.6913|2504.16|2831.28|2742.9846|3220.986|2858.058|2669.033|2269.7567|2604.3272|2779.2163|3041.7505|2549.422|2358.597|3123.4421|3058.45|3040.9556|3407.5428|3562.2553|4672.3175|4489.2488|5339.8432|6832.3216|5714.3694|5270.8064|4818.4725|3858.7934|3742.347|4399.4494|4843.8382|5415.5314|6219.3359|6349.2437|6048.1912|4750.9698|5335.5458|6799.809|6999.3144|7878.6021|7887.0449|8746.8689|7559.8369|8517.1214|6727.3731|5844.7811|7268.024|8564.8084|8143.9703|7231.0122|8011.5465|8539.4392|8728.9473|9096.8236|8835.8226|8164.7727|8535.1392|9271.6953|9302.685|8900.002|6913.4322|7286.4439|7501.9494|8504.1563|8694.7094|10424.2036|11907.1992|12203.7049|13398.4558|15311.1587|14786.2519|12340.7417|14594.224|13298.1542|13964.8743|15640.496|15188.1971|16023.082|16030.1586|14883.1657|14481.0071|13903.3614|14341.4487|15901.6958|18153.5553|20034.3097|19991.1986|15522|16145.9844|16021.377|17635.1|18019.9587|18784.828|15858|17848.3513|17084.8819|16162.02|16137.5904|16082.9073|16598.1|14502.75|12515.6941|13099.86|15336.72|16642.7096|16792.16|17935.8993|16695.7494|15825.5|15650.9605|15573.4498|16529.8774|15776.1125|15642.1791|15877.6646|16083.5439|16878.9868|18485.8299|17997.6201|17024.3501|17279.67|15401.8144|14860.1217|15966.78|16729.98|15140.7807|14157.22|13326.7596|15612.7133|9511.23|7534.2859|6209.0474|5955.5514|4988.2084|4801.5529|6040.5595|6471.7982|7105.0078|6540.75|7070.47|5765.1727|6750.25|5952.9378|5324.771|6101.82|5581.89|5468.0239|6375.6|6163.2397|5106.6967|4761.9|5339.4|5517.588|5514.52|5422.1806|5146.7577|5470.92|5217.08|6151.4181|6573.42|7579.08|7736.9268|8049.92|7020.51|7294.927|7805.32|8033.7541|7672.5003|7071.6|5852.3174|5726.3898|4976|4633.6|4176.8105|4003.62|4046.7865|4397.0198|4057.56|4198.6631|4406.1552|4378.7975|5152.3049|5683.4394|5375.6|6511.12|6986.9869|7131.636|8174.4332|8189.7641|7462.35|7956.8132|6905.7966|7054.47|8532.3059|9197.9248|8465.42|10661.08|10930.2202|11555.96|11438.5133|11891.8023|10917.6724|12686.2051|14455.4332|14529.7|17482.9244|17144.9853|18090.05|19182.8|19654.8914|21151.11|22071.67|21307.8323|21182.21|22048.7053|22002.0842|20491|18804.6|20253.5861|18950.96|19426.54|23281.8599|22842.89|23110.78|24322.8575|25011|24590.0557|23195.9453|24305.19|26529.2429|28021.243|27621.44|29571.08|35218.0583|32988.84|36100.47|36923.8329|35743.4|35149.6958|31771.7531|33693.25|37963.7246|39251.9822|36346.68|40089.06|41948.8028|43685.15|38881.4|34444.4679|31965.6|28339.6721|25342.5554|23691.71|31532.4369|29609.0331|29972.84|27809.36|28594.0549|27705.6|27375.3797|29022.7946|27597.67|28692.7665|30140.9818|31195.2|31774.374|28115.7876|31478.4|33802.56|34951.4077|38964.898|42301.112|39937.7095|38552.6|34498.9171|38304.2193|40700.16|42903.36|39352.9893|40643.46|40428.96|41619.0674|40755|39843|41369.6563|38814.28|39533.7443|35676.2418|38284.32|36643.08||
2022-02-19 18:36:09|usa_0261|HIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5825.725|5812.3956|5944.043|5885.481|5639.6934|5537.0385|6064.3755|6406.4827|6347.8432|6274.4265|7068.3492|7552.3992|8065.5438|7876.252|9213.5691|9236.6508|8433.997|9082.766|9097.6287|10337.6203|10130.7213|9783.367|10666.8061|9655.329|10024.5346|10662.199|10971.768|12145.2421|13194.608|13216.7561|12995.982|13726.5592|11700.7|10940.1545|10190.4964|12512.3816|12569.7121|11938.2375|11554.5084|12574.7052|13057.8229|13383.914|14319.6538|13625.6676|11390.0959|11135.4106|8786.6454|11743.8256|10116.6691|9639.4038|8145.975|6437.46|10710.9256|11604.5514|11712.001|13223.569|15294.9336|14930.4347|17056.3094|17010.7791|16799.3775|13959.2829|14118.2518|15287.0086|13527.206|14936.8933|16029.5476|15557.3671|15439.3908|15425.1105|13844.759|13977.3298|14747.174|14655.0425|15417.9948|16883.5445|16809.2993|17072.5665|15167.367|13455.7502|11875.1196|12060.8618|10547.1681|11035.3586|12076.382|12346.0023|9898.2421|8887.8991|9558.6134|10963.8292|12852.9105|14431.662|15080.6726|15354.61|15102.8383|15817.157|16399.9391|17612.0484|18462.1875|19196.7286|19166.076|18397.4805|19069.1346|19551.2752|17884.5168|18277.3898|18757.6469|17364.218|19663.9782|19667.8249|20838.7739|21403.6273|20378.1151|21739.7342|22288.4927|23089.9083|23266.6944|22601.8462|23092.6716|23988.2989|26072.9319|26559.1872|24217.5068|24683.6055|24706.1107|27405.7143|25423.4828|25364.5421|24640.9726|25857.961|27648.8876|27462.6864|28407.1619|29399.0693|31028.5789|30622.4378|30729.0066|32226.824|32150.8248|31726.7615|27523.8472|27860.5886|30675.1908|29743.0717|29228.3662|26668.9882|22542.8784|21939.9765|23272.4594|22010.9643|22253.2926|19446.6234|18885.1205|18689.2792|7466.8079|5154.7892|2079.9499|4144.8713|4416.6153|1177.3304|2842.505|3436.5514|4214.3314|3437.188|6280.9537|7288.4003|9617.8933|9452.6473|9238.1626|10023.2984|8985.3489|10344.5805|13024.824|12874.5431|10849.4338|10632.0126|10023.9562|9606.2914|10562.5893|10411.1549|11415.818|12416.2675|13398.7219|12661.5798|12133.6468|12725.9195|11136.2927|11381.5178|9078.0754|7443.3091|7074.7576|8116.9218|7185.3256|7810.8151|8461.3476|8518.5956|9549.1446|9196.4522|7490.3031|7270.144|7478.5803|7713.9202|8586.1376|8826.5088|9568.2322|10414.6194|10676.4029|10591.8748|10805.0296|12655.4703|13416.8044|14421.2703|14269.8349|13905.8085|13930.1926|15621.087|15768.6245|16218.7305|15393.742|16130.8107|16303.0706|16125.9695|16107.9818|16317.1753|15157.8269|16469.8633|15898.9972|17211.7891|17427.5297|17265.2225|17095.4563|17263.2046|17837.4133|17359.8566|17221.2801|18777.137|20070.2205|19041.4039|19142.5536|19046.8604|18923.9774|16623.343|16072.848|17160.1994|18102.8116|17533.165|17273.531|17006.2331|15593.091|15724.32|16620.9894|16673.1964|18229.4621|18110.3598|17706.4946|18013.4113|17688.2043|17916.1911|18981.5377|19138.7339|20419.0206|19264.1893|19814.889|20054.7253|19986.9488|19615.22|19672.3136|19426.9278|18186.741|19303.7029|18981.3776|19079.0491|18946.0336|18078.6594|17750.8752|16257.8611|14830.0966|15720.0393|17206.9244|17427.125|17942.2078|18581.0537|19755.8438|20672.9807|20975.337|21590.0254|20962.2538|22162.2996|21956.8595|21797.1455|21437.5753|18521.6387|11908.4642|11923.8975|13997.1518|12823.5144|14893.8063|14696.7983|13172.2495|16028.1188|16569.1977|18014.0471|18035.5564|19588.2085|24418.3769|23592.4655|23392.4386|21847.2623|23205.8922|23455.8659|24512.8059|24770.9205|23161.0489|24246.76|24367.324||
2022-02-19 18:36:11|usa_0262|PH|market_cap|0||||||||||||||||887.3319|799.8388|803.5866|675.6305|889.9918|876.2051|867.3311|869.8387|846.5066|1045.5255|981.2856|864.1387|784.3344|821.0776|902.1743|932.1744|929.5768|904.4284|873.3682|993.6987|1065.852|1078.8293|1248.6935|1246.2872|1176.0313|1123.9962|1188.7041|952.1026|1256.3219|1078.2425|1093.9325|1120.1075|1161.5288|1443.4478|1505.4664|1529.1981|1512.2697|1433.284|1500.5762|1807.5213|1881.4089|2155.5531|1359.9097|1450.199|1654.0353|1546.0483|1631.3128|1762.6317|1780.8707|1701.8467|1763.2278|1556.5004|1380.1733|1389.172|1334.5613|1310.3108|1364.9023|1429.2413|1398.8271|1369.0257|1314.2692|1393.3687|1314.9164|1485.3686|1497.5484|1424.4976|1243.8594|1256.0588|1231.6647|1342.0005|1415.2158|1439.6065|1379.3264|1544.1136|1440.3538|1306.5867|1141.7365|1111.2183|965.4475|1086.8978|1146.0018|1283.9971|1265.9971|1212.0019|1231.5003|1372.2373|1260.8121|1281.5218|1269.4888|1227.5817|1450.2265|1414.1307|1475.1037|1547.3537|1673.8006|1623.5572|1683.9125|1587.3391|1407.8007|1450.0901|1425.9124|1474.3669|1359.5548|1371.6398|1432.79|1577.8769|1565.7811|1570.9743|1438.0554|1552.8478|1607.5079|1510.4465|1649.9605|1656.5422|1662.615|1747.5611|1835.5177|1859.8195|1720.0336|1722.5795|2112.1334|2099.9742|2082.9307|2107.3687|2052.3844|1950.182|2286.4561|2145.8223|2225.2727|2318.4413|2293.9321|2173.7522|2554.4226|2806.1808|2668.1186|2999.3334|2932.4238|2812.1667|2502.6235|2725.079|2539.6993|2540.0875|2595.7099|2781.1177|3135.9297|3024.5948|3145.2075|2572.3553|2897.5556|3121.3516|2814.7903|3019.1646|2883.3851|3208.9287|3255.4349|3183.248|3704.4815|3918.5599|4514.4158|4788.7209|4784.0716|5022.9925|4667.1972|4967.1814|5086.8061|4844.2472|5169.9691|5667.1254|4934.5457|4547.5225|4188.9102|3770.0191|3169.9317|3233.5939|3893.9277|3785.0066|3552.5252|3335.5771|4027.0992|3821.48|5237.1011|4874.479|5119.4733|5280.3311|4895.817|5018.7336|5130.7277|5270.7203|5751.4533|4847.7537|4063.1462|4625.2368|5206.0154|4667.221|3986.2819|4139.0408|4050.0117|3926.4027|4818.1846|4505.221|5138.4264|5106.1657|5016.3997|4630.5228|5447.5312|5645.007|4959.0994|5238.6072|5162.1354|4024.1192|4210.1817|4814.1493|5378.7816|5744.4005|5836.8743|5846.247|5879.4643|5767.6426|5625.2172|4751.8337|4787.2425|4510.2266|5149.9918|5511.1876|5448.6508|4761.2208|4761.2208|4576.2862|4805.4549|4775.9229|4961.7536|5447.5445|5851.679|5300.2098|6043.662|6520.3251|7094.7755|6557.0035|6697.7066|6754.9248|6629.1875|6642.5422|7104.5222|6855.9953|6494.054|7032.2511|8438.4622|8936.6697|9101.7814|7830.368|7907.2778|7321.8283|7204.0444|7250.9175|7422.1998|7866.2629|7712.6383|7702.1339|7506.9158|8193.1733|7899.7473|9071.9922|9359.3456|9698.7797|9751.7193|9387.1578|9336.4642|8684.413|8902.0041|9344.3996|9861.7214|9844.0333|9065.7556|9581.2348|9536.084|9992.2231|10672.3173|11740.2453|11340.6403|11463.5496|12484.6743|12991.1709|20280.0595|20042.8658|12689.7049|11392.258|10890.1291|11618.7333|13393.3283|14201.7922|11961.4338|10339.3691|10740.0028|8541.0931|6247.8902|6620.1529|6834.7657|6139.0784|5361.4511|5454.1366|7279.1376|6783.1611|6894.5903|7107.7193|7822.1631|8330.2422|8510.2165|8670.9079|8663.8717|8990.2945|9697.8118|10425.4447|11140.4428|9897.248|8943.2578|10017.2227|9547.0101|11302.9199|12349.9646|12943.6664|13970.4166|14473.8696|14436.6368|15354.6817|15296.2988|14409.2043|13917.8215|12255.2513|11105.3035|9537.693|12320.5903|12506.419|11519.8652|12174.846|13552.5894|12758.8402|13245.671|12346.9169|11612.8086|12003.318|11935.6473|12472.8858|11734.5775|12255.2192|12687.405|13867.2472|14092.4762|13659.9171|13219.1876|14889.3097|14238.574|15407.2381|14922.2152|16224.9162|17418.8026|17585.9467|19183.9288|16906.7321|17977.4768|17829.1645|18897.0377|18651.2928|18721.549|17104.0657|17188.5483|16967.8382|18882.3871|19179.6773|18369.6238|16590.3559|17477.853|16472.0184|16552.4509|16700.835|16118.5336|15606.7197|14660.2452|13230.854|14237.106|14231.6668|13102.2501|13126.5686|13672.3831|14960.421|15625.7476|15466.8235|14480.0182|15302.8531|16391.0954|16745.5137|16374.6659|18533.0536|18675.79|19611.5021|20639.1965|21351.9627|21415.8907|20972.39|21286.6975|22096.9008|21430.5641|23312.6815|24328.4181|24978.5615|26589.265|26798.6289|23745.1658|22755.285|21887.7764|22722.7615|20721.7225|22375.458|23252.2496|24355.2749|20068.0637|22769.3048|19293.5558|21320.7116|22789.0089|22201.6899|23229.9202|19540.4321|21809.8009|22487.5903|21301.2461|23202.0095|23571.9878|25537.4977|26419.6932|25119.375|23717.65|16633.6433|20273.7353|23075.2855|23560.4581|23002.2415|26484.9752|26061.4325|26836.8097|34423.1415|35163.0097|34156.1763|37041.1412|40708.1025|40499.032|39768.5756|39661.9359|40297.3328|38300.5123|35935.3643|38116.2638|42924.01|40871.2941|39829.3408|38547.1343||
2022-02-19 18:36:13|usa_0263|ED|market_cap|0||||||||||||||||3099.1899|3212.7728|3277.6772|3456.1646|3488.6169|3667.1042|3668.206|3684.437|3994.3635|3831.991|3961.889|4189.2105|4269.9365|4610.882|4821.9435|4154.222|4261.1321|4123.6763|4322.2236|4459.6795|4775.9055|4881.7009|5032.8371|5138.6325|5108.4053|5244.4279|5294.2499|5954.1564|6239.116|5301.5772|5538.5192|5849.5056|5585.3021|5807.529|5333.445|5064.6352|5168.2974|5020.2086|5318.6299|5111.2181|5244.5542|5069.46|4983.0488|4839.03|4756.9115|5383.5705|5169.9368|4898.99|4898.99|4998.6788|5014.152|5028.3968|4871.7045|5086.0898|5242.804|5128.83|5299.791|5372.1086|5101.3658|5215.3628|5386.3582|5600.1026|5785.3478|6098.8395|5813.847|5671.3507|5817.315|6188.0262|6644.2862|6217.1148|6017.4826|5931.926|5418.8238|5333.2634|5361.7835|5704.625|4963.0238|4791.885|5334.5256|5248.945|5391.981|5363.452|5477.568|5876.974|5620.5331|5534.9412|5620.5331|5792.7826|5792.7826|5793.5185|5879.137|5936.216|6535.8031|6507.2625|5907.9094|6165.261|6393.604|6479.2326|6549.2|7309.375|7221.6625|7339.1145|7309.875|7368.354|7632.0315|7865.9635|8246.103|8334.5756|8276.0874|7983.6461|8247.4425|8510.6588|8598.3975|8452.4553|8130.7355|7282.5652|7516.6396|7311.9062|6931.6871|6828.2106|7179.8781|6476.5431|6224.426|6752.915|6400.589|5843.0131|5843.0131|6077.9081|6048.5462|6631.8005|6485.0792|6401.4338|6518.8912|7018.0856|6930.376|6812.912|6636.716|7135.938|7136.5455|6784.1235|7459.599|7928.8875|7605.8588|7488.3938|6902.185|6549.733|6872.814|6373.7782|6138.8002|6520.7505|6873.2235|6814.478|6844.0546|7284.659|7255.2854|7050.24|6521.472|6844.608|6918.519|7432.634|7197.61|7991.122|8049.8802|8872.4958|9655.0736|9728.6641|10008.308|10994.4394|10655.9225|10081.9156|10785.5804|9907.5142|11078.2692|12034.8806|11573.1106|11731.8441|12180.5282|11388.6499|10769.545|10231.2453|10259.4694|10965.0726|10095.3655|9704.937|9816.488|8938.5605|8225.0911|7430.8515|7316.8946|6932.4925|5832.3072|6146.84|7458.3425|6915.4038|6279.552|6425.3497|6637.32|7233.4865|7459.4263|7896.6573|8161.6458|7408.3806|7817.6014|7866.3686|7934.5301|8303.578|8441.4407|8433.0664|8679.2254|8641.0283|8381.2352|8196.5891|8567.6773|8701.4146|8661.0811|8896.7135|9269.0997|9306.0142|8877.8369|9133.2247|8672.8334|8586.3788|9093.9098|8491.4944|9168.0446|8547.1355|8350.1574|8160.3218|8340.608|9224.6652|9736.087|8932.9948|8892.5028|9189.611|9124.2286|9085.901|9713.387|9898.576|9983.0472|10001.6816|9340.1836|8909.8293|9595.1377|9847.2293|10189.2449|10167.5127|10515.5691|10612.3753|10609.9962|10641.4275|10369.7521|10249.3351|10521.6104|11063.7359|11426.0981|11767.9586|11462.5195|11887.8996|11145.6936|11155.4921|11349.0107|11537.9793|11258.1814|10689.7944|10597.8482|10838.7084|10942.6478|11551.8895|11386.7569|11386.7569|12415.9947|12382.6115|12344.0924|12439.202|12516.4961|13155.4609|13299.7966|12666.72|11706.7269|11836.2011|12448.6053|12546.1564|12785.679|13154.9405|13293.995|11857.1006|11127.7678|10818.3175|11341.6368|11259.8461|10671.3667|10845.6787|11173.5078|11750.7414|11853.6343|11051.8995|10652.4003|11150.4062|9916.0506|10847.1351|10188.5425|9730.2914|9415.9347|10823.4175|11051.6552|11273.2056|11207.0105|11821.3574|12771.4497|12296.3506|12027.7724|12550.1026|12745.0892|12009.1449|12168.3109|13034.9925|13433.5037|13685.5593|14445.4549|14053.2312|14455.42|14572.1678|14598.6482|14824.0561|15249.1393|15524.1622|15592.7129|15405.2723|16462.5543|16700.24|16950.3892|17404.3913|18168.8723|17268.2402|17019.3434|17110.0379|17413.1606|17679.7035|18215.7184|18891.5598|17755.1373|17541.3258|17683.6657|16339.3791|16266.1053|16658.8665|17280.3389|17874.2955|18642.7286|16715.4834|17078.6725|17543.0867|16468.2432|16152.072|17051.951|16170.3575|16189.9863|15936.825|16416.7535|15715.378|16998.3855|16112.1099|16910.7988|16427.9196|16955.1126|16594.1275|18557.3773|18495.8709|19332.758|20291.3361|18492.9988|17866.9488|18026.5855|18111.5199|16951.4719|18623.7241|18424.5712|19592.6721|19277.3937|18221.9014|18831.11|20372.1685|20561.2299|22526.28|21932.1464|21538.1909|24453.76|24377.5532|22907.2288|22966.5|23022.1626|21260.8377|22452.3222|22681.1441|23505.8054|23686.3|24210.5185|25282.4019|24730.92|25328.1891|25763.1171|24665.5783|26681.4202|27608.526|26340.3446|24943.511|23249.8551|24209.7618|24898.835|23842.3513|24230.7644|24555.3598|24555.3598|23702.9376|23667.8364|25027.1287|24543.66|24931.6446|26478.0837|27728.3327|28178.9554|28228.8853|28680.2858|28218.9712|29527.6194|31364.04|30656.7315|28884.8775|30092.9999|31374.897|31568.4868|26052|26327.2376|25077.6961|24024.62|25699.3738|23862.9874|25985.2|26215.66|25537.3221|24737.8403|24227.817|22479.8205|25581.6|26537.1776|26478.8993|25317.16|26040.81|26662.6568|25696.86|26691.6|27465.0491|30181.8391|30581.5751|29930.6775||
2022-02-19 18:36:15|usa_0264|ADS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1062.8784|1140.8033|1181.4144|1070.0275|1175.6624|1247.6717|1531.5309|1424.2498|1725.0368|1877.8425|1829.6059|1728.9962|1372.839|1349.8423|1195.8736|1125.4842|1405.8839|1358.7217|1411.8319|1231.9807|1196.1431|1342.5195|1720.4651|1899.1227|2187.8892|2126.773|2301.3588|2255.4672|2211.6389|2429.8561|2196.0575|2389.5463|2434.3166|2713.9291|2797.5987|3035.1458|3162.561|2931.0518|3167.9616|3414.8787|3389.4129|3797.7759|3675.1466|3491.5128|3121.9944|3367.435|3292.3879|3051.4408|3575.1325|3490.492|3423.6084|3241.3435|2901.6133|2977.0864|3167.957|3445.3542|3521.7304|3718.5746|4380.6238|4299.4109|4686.3085|3949.2307|4053.3687|4500.6798|5023.0845|5040.6254|5230.0816|5223.7093|4694.9958|5038.3356|4996.6249|6092.9075|6132.6541|5986.2262|6180.6762|6122.0972|6246.5077|6124.4594|5789.007|4050.7297|3796.0628|3878.1954|4713.9688|4533.1808|3862.5919|4357.6738|4348.9275|4131.1028|2895.9188|2956.5866|3061.1417|2634.531|1595.0887|2153.6081|2302.757|2750.5315|2008.5437|2920.5427|2856.3771|3324.1012|3181.401|3232.0985|3463.4036|2855.2853|3073.8718|3546.6938|4160.272|3533.9371|2971.157|3206.9226|3127.9732|3581.0092|3263.7575|3548.1729|3630.9023|3882.1065|3983.5617|4310.23|4743.5525|4490.4814|4896.8578|4859.5853|4727.1993|4935.8835|5021.3346|5161.2464|5029.8402|5531.6283|6202.3418|6218.5985|6276.7134|6300.8836|6814.3616|6417.0421|7054.3544|6923.4224|7067.544|7127.3709|7495.0133|7775.2702|7909.0824|7958.8424|8659.2657|8726.6511|8957.621|9975.214|9589.6585|10432.0438|11893.2057|12045.6765|13155.0445|12200.854|15267.4486|14886.9546|13226.752|14415.5334|14962.0146|14367.9476|14676.685|14214.0736|16889.5581|16462.388|17728.2498|18842.4074|17535.2398|18700.1803|18491.8527|18310.7243|18252.4298|16520.6968|15465.2693|17078.3774|18287.0769|17195.1469|15599.1225|10985.2546|12329.9269|12533.37|11802.1056|13231.3957|12453.086|12872.8903|12716.0323|12372.09|11554.728|13179.4943|13527.458|13123.936|13865.5596|14137.488|14123.8623|13454.0812|14683.635|12328.9663|11987.1886|12536.51|12499.4659|13054.7153|15158.548|13329.24|13098.2952|11651.115|10783.0171|12546.3927|13428.8|12670.5436|13075.4779|12862.668|11304.3407|9559.5545|8930.082|8660.946|8778.539|9405.109|8099.1657|7353.2588|7531.673|7934.4353|6488.8842|5650.016|4910.0515|5068.4848|5334.532|5041.792|3458.24|1261.6551|2208.9866|2480.9425|1980.504|2202.0472|2295.5686|2162.4438|3152.5021|3606.0162|3624.124|4299.547|5232.894|5638.903|5810.6999|6193.5716|5161.842|4634.2738|4707.9127|5119.938|4314.3768|3458.073|3598.9649|3629.3338||
2022-02-19 18:36:17|usa_0265|IVZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15396.2|12316.96|9806.71|6463.7|8924.65|8776.4|26968.4418|28894.7591|32831.1466|36097.5107|33668.6759|30151.053|32035.4938|30151.053|27554.7123|28475.9945|29816.0413|36013.7578|36969.2921|37095.7532|40805.3285|45315.8349|44641.3666|45442.2977|53325.1452|59606.1307|67067.439|66266.5046|85320.2324|57329.8004|32961.8531|32167.6845|27957.8198|5876.1704|7297.7923|7287.809|6389.312|6349.3788|5231.2492|4891.817|4991.65|5800.2973|23994.8921|19297.8527|22073.7324|21203.3295|17376.6931|13550.0567|10797.7014|9997.8717|10107.6523|1811.4308|2793.0441|2973.1752|10542.4338|7761.8371|6903.8244|1996.0707|2141.0589|2681.289|2780.596|3197.6854|3217.5468|3386.4163|2830.3776|2713.9507|11855.6554|12608.6498|12416.3959|3161.2748|2543.4622|2816.2625|2628.4293|2069.3602|2194.0446|2241.8748|2342.4073|2513.3125|9849.4801|11024.9325|11187.0638|10360.1939|9346.8729|9881.9064|9938.6524|12281.4505|10984.3996|10206.1691|10903.334|12119.3192|12983.3565|15478.5825|15314.9612|15036.8048|18759.1912|15036.8048|14815.916|16108.5249|16681.1997|19225.5122|18971.899|17867.4547|19474.5238|20431.1963|18734.1425|19050.2604|20763.9519|19624.2639|22211.439|21154.9398|20164.9918|24782.4646|23251.34|23527.4444|12265.336|12033.6548|9400.0981|9594.234|10661.915|10592.1279|8820.3115|8914.7973|9955.1792|6563.3019|4846.7459|4669.6606|5659.0281|4665.889|3750.1184|5922.2354|5843.4763|6903.4913|6806.6238|8441.7113|8208.7217|9737.5529|9917.6398|9038.6445|10124.958|8737.1465|8775.9975|9685.436|9244.7923|7787.6141|7920.7748|9212.8161|9624.7713|9937.4081|10273.9692|10176.5436|11231.041|11652.2811|11946.9259|11477.8809|11320.7762|10526.0116|10550.5148|9527.0247|7529.6409|7639.8536|9146.1766|9322.0646|9169.76|10685.4817|11595.6438|10958.9863|10497.3194|9654.6653|10186.7526|10520.6715|11037.1327|11180.9776|10954.5161|10923.4332|11900.144|12182.9871|12521.0413|13286.0524|14673.351|14486.5993|13926.5349|14559.7605|13829.1156|14253.312|14654.8401|15479.3411|15535.297|14956.7075|15021.4653|15022.594|15368.7368|16294.6685|16687.7166|16946.7086|17581.2389|16186.1967|17642.3943|17431.2887|16826.286|16962.968|17321.2329|17228.244|17844.1537|16883.6791|15974.0774|16527.1252|14001.9691|13830.6268|14173.9553|14224.8188|13856.825|11572.209|11585.2636|12551.3703|12513.8163|12455.3991|10153.6218|11588.3281|12506.5402|12476.6742|11602.4082|13171.1845|12489.534|12922.8032|12846.1219|12535.2549|13247.2542|13593.0823|14444.6554|14090.6596|13317.5653|14772.8788|14528.6317|15098.5416|14871.363|13505.0859|13667.815|12569.3356|11493.1375|11431.5232|10903.9298|10254.7885|9597.4303|8255.5115|8958.8959|7351.2529|6853.946|7290.2364|7745.1032|8546.2883|8554.3055|9807.9012|9851.5781|8381.1232|8174.4139|7189.6794|8088.3893|7620.8786|8009.811|8061.9925|4956.1081|4391.6309|3588.5636|5112.097|4747.7754|4486.0508|4674.3089|6352.6044|6674.139|8300.1853|8015.886|9819.5565|10993.1458|11956.198|12579.157|13446.6851|12005.4146|11304.0991|11511.7254|11175.0335|11995.9811|10787.62|11211.772|10335.492||
2022-02-19 18:36:18|usa_0266|XEL|market_cap|0||||||||||||||||1070.0571|1131.8651|1147.3171|1151.174|1247.7551|1282.516|1274.79|1282.516|1293.2062|1339.6688|1304.8279|1355.1562|1413.2404|1482.9342|1529.3967|1459.397|1490.448|1419.3725|1493.4667|1551.9512|1657.363|1688.634|1852.8068|1891.8955|1938.802|1977.8908|2188.97|2368.7782|2486.0445|2157.6645|2220.2055|2259.2936|2150.0055|2352.5422|2095.4764|2048.2177|2009.1296|1985.6768|1970.0415|1962.2239|2032.5825|1938.771|1891.8652|1860.5948|1852.8068|2009.1618|1962.2552|1884.0476|1876.23|1954.4062|1946.5886|1962.2239|1954.4062|2032.5825|2110.7588|2048.2177|2048.2177|2063.886|1970.073|1930.9534|2095.1235|2212.3879|2282.7465|2345.2875|2314.017|2306.1994|2298.3818|2376.558|2486.0048|2329.6522|2282.7465|2274.9289|2095.1235|2243.6584|2259.2936|2248.2102|1878.7491|1894.4709|2049.7309|2081.1444|2126.394|2087.3059|2134.2116|2220.2055|2114.721|2146.284|2185.7377|2262.3492|2380.5905|2480.5856|2504.2102|2582.959|2689.263|2548.5457|2540.7281|2468.0007|2554.4594|2570.1791|2584.6615|2724.7938|2709.2235|2681.824|2650.64|2705.212|2707.3635|2754.312|2926.4565|2932.4328|2853.8152|2775.1978|2911.411|2911.411|2998.674|3086.4418|2953.3338|2811.9065|2884.2|2917.64|2758.8|2728.0793|2803.164|2728.0793|2742.859|2859.9322|2893.3818|2826.4828|2968.71|3018.8843|2943.556|3095.1425|3028.2205|2960.056|2976.8745|3187.173|3113.8279|2987.1848|2877.5534|3063.1976|3208.464|3191.488|3335.8519|3502.6102|3357.668|3338.9241|3193.881|3219.5|3382.256|3079.337|3139.6163|3220.1781|3246.008|3254.7101|3168.3801|3185.6461|3289.2421|3271.9761|3142.412|3384.136|3575.0452|3549.2082|3324.6885|3693.5395|3740.015|4074.104|4345.7523|4001.4649|4099.3637|4420.162|4223.5772|4261.0362|4318.9686|3970.1318|3998.3465|4272.3392|4110.507|4139.1283|4237.3418|4113.3518|3941.5677|3552.2625|3695.8052|3992.6952|3720.0418|3460.4325|3623.9187|3328.4216|3318.697|3154.7688|3009.981|2971.3915|2710.9896|3112.576|3416.0816|3476.2313|3175.3059|3501.2481|3977.3277|4364.063|8706.4741|9281.0475|9898.5352|8681.0445|9611.5216|10310.9286|10707.6715|10398.7964|9763.8864|9286.1614|9444.7225|9703.2459|9771.5629|9436.3997|9592.5197|9229.6711|8178.1936|9381.1934|9431.4911|7970.2219|6219.666|2770.3299|3845.0268|3712.0273|4146.6256|4282.1884|4385.854|4393.8283|4421.7383|5107.5263|5390.6133|6136.2085|5996.9278|5773.9261|5841.7139|6169.1111|6540.7234|6660.3708|6774.4257|6910.0738|6969.9186|7104.0795|6680.1033|6783.9184|6673.8955|6836.9306|7056.8318|6926.4862|6845.8089|7230.135|7288.4048|7284.4001|7103.9675|6903.5253|6910.801|7413.6242|7854.0204|7817.3076|7748.8407|7900.5082|7384.9352|7457.455|7437.3106|7833.7794|7494.7897|7352.3363|7639.3129|7610.929|7778.6466|8135.5867|8444.1219|8383.2268|8979.8946|9342.0199|9382.7081|9502.2367|9635.1727|10067.3895|9850.7744|9384.6107|8370.5003|8523.4341|8653.5949|9044.0773|9469.4238|9704.5846|9677.6255|8897.241|8505.7134|8588.7204|8961.8298|9181.5669|8648.4962|8645.9483|8839.9002|8967.8278|7822.4336|8446.6117|8329.859|8289.4445|8057.8433|8462.0981|8402.4313|7814.6256|8389.7444|9087.1605|9000.5727|8778.275|8612.336|9279.0386|9708.3473|9507.0433|9534.5552|9735.3622|9995.5409|9416.4889|9472.9207|10107.5034|10254.5885|10568.6004|10978.2938|10812.6532|11358.961|11368.6077|11555.5172|11566.7019|11780.0118|11978.5241|11774.3949|11629.368|11954.0212|11973.3661|12536.1048|12749.4854|13404.1755|12940.7377|12896.087|12888.9471|13176.683|13644.1485|13834.0563|14285.3263|13597.8755|13510.1158|13775.2509|13190.1075|13033.3982|13555.5149|14013.7508|14680.1902|15807.2373|14280.7127|14091.7618|14902.2485|13892.1795|13739.4456|14361.876|13943.8588|13913.3237|14396.3561|15093.1496|15214.9626|15997.7743|15440.588|16279.5535|15565.4022|16197.1149|15364.8926|16925.3071|17162.9794|18165.9401|18980.1707|17851.1437|17636.9669|17189.4707|17260.4387|16313.9535|17585.0158|17108.2371|17962.3351|18082.1181|18097.343|18225.5998|19398.0068|20068.6733|21242.5861|20333.3506|21014.0073|22746.1264|22339.7641|21008.9278|20897.1782|21105.4388|19815.2387|20673.679|20958.4461|22170.7086|22570.0609|22874.7186|24326.9205|23296.1619|24022.2628|25134.2636|24027.3404|25144.4188|26205.6433|24428.4731|23174.2988|21989.0532|23133.8977|23834.8619|23163.1706|23244.5878|23855.8215|24461.6352|24034.002|25192.2868|26960.5273|25326.5931|26914.9668|28209.6374|28929.4321|29079.0358|29511.3613|30617.9087|30699.7878|33675.0864|34027.2778|33303.8882|32244.6243|33302.9811|36292.8534|32697.3721|31659.5261|33379.856|34151.8571|32825.3125|36269.6324|36498.1563|36261.4977|36797.8097|39256.9522|35831.0181|34390.6832|31500.8432|35787.4813|38374.1448|38148.098|35463.5927|36748.3048|37017.5231|33653.6875|34793.057|34329.796|36829.1791|37895.4301|35904.3696||
2022-02-19 18:36:21|usa_0267|DLTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338.5203|350.9385|404.6114|392.2253|441.7694|491.3138|499.5712|497.0951|447.3575|488.7965|422.6289|578.0073|658.8038|778.5301|824.3254|980.4478|828.998|845.1259|851.5774|975.2934|1014.0467|942.9985|1061.6342|1262.4841|1047.2877|1038.355|1150.303|1233.0465|1308.905|1470.0757|1592.1748|1711.5422|1643.0799|1564.838|1524.0252|1643.8919|1761.3127|2015.5058|2081.7883|2229.0855|2371.6719|2506.5102|1810.1544|1619.0696|2432.3005|2439.6935|2629.2159|2606.3861|2366.6747|2205.4342|2140.3442|2029.3068|2516.5825|2332.4424|2225.0282|2472.134|2491.5082|2913.8619|3031.7976|2814.409|2345.9958|3161.6858|4057.7386|4220.39|4035.527|4157.8155|4551.0716|3708.9555|4187.7478|4337.0278|2808.1593|3202.0718|2710.1188|2218.1311|2562.4009|2945.7941|3367.3236|2801.8017|2224.5046|2111.396|2872.9881|3132.3319|3345.9201|3560.806|3530.4295|3585.5575|4465.3824|4472.1997|3747.5657|3170.4113|2795.9846|2551.6644|2865.7655|3154.6256|3048.7827|2475.5659|2190.0996|2232.1499|2995.6555|3584.1205|3955.7986|4108.9529|4509.5185|4187.1959|3984.2679|3430.6825|3671.5333|3731.6819|3593.6404|3298.7502|2886.0731|3290.3957|2967.9415|3073.5689|3034.9419|2878.9561|3293.6913|3151.0872|3120.5928|3135.4796|3140.001|2770.3895|2632.6759|2711.6249|2673.662|2738.826|2502.8858|2331.0137|2518.6636|2472.3989|2574.5289|2988.7871|2838.5483|2756.0842|2885.6375|2556.3946|2769.6888|2647.9214|3129.7462|3196.0329|3183.6177|3137.6419|3148.9285|3388.563|3544.0381|3769.9041|3960.2142|4481.4245|4300.476|3824.2968|3993.7157|3985.1496|2913.8358|2688.5629|2126.7599|2495.1199|2399.9479|2555.0427|3108.6015|3255.6555|3101.6108|3416.3049|3513.9652|3083.536|3481.6721|3625.7599|3594.9488|3981.9019|3458.1104|3891.8553|3830.3954|3984.1869|3648.8751|4017.6379|4427.5268|4451.6623|4353.1923|4234.8016|4197.7317|4454.9212|4904.7894|5205.9986|5155.8426|5167.4381|5462.1964|5516.42|6014.0123|6406.3133|6699.5869|7082.4998|6854.5975|6316.5286|6184.4973|6829.4256|7339.223|7664.3224|8464.0139|7934.824|8784.7812|9792.5908|9508.1|9843.3758|9811.239|10229.0203|10813.5321|10800.8103|11785.6|11730.0351|12066.3719|11659.0717|10691.7051|10546.6001|8867.616|9397.2526|9065.5314|8920.4924|10117.82|10358.1323|11053.482|10770.8776|11652.7824|11823.46|12263.1824|12858.6124|12219.632|11424.3606|11736.5016|10789.5473|11179.4572|10478.2922|10761.872|11304.5188|11374.836|11499.4136|11449.2334|11658.9715|12776.027|14245.6734|14467.78|15800.5757|16853.7934|17051.3229|16326.916|16008.7081|16511.8153|18226.802|15336.448|14798.9447|15874.828|18419.7384|18504.2649|19194.5441|19274.4332|18852.2452|19246.164|21504.5316|22383.5662|22681.411|18904.4716|18211.2919|17891.16|20757.7582|18283.7299|18843.6847|17518.9595|18213.8421|19594.026|18196.6119|16144.5226|17279.296|19992.0611|21607.342|22263.69|25018.4227|25611.1639|25125.7036|22027.1542|23318.262|22246.19|19400.1112|19970.7726|21556.7359|20080.1598|18914.5067|20908.3|19844.3183|22105.0333|23009.3193|22941.5526|24913.6229|24715.152|24385.1086|26048.1616|23014.2777|26705.4636|27256.7992|26119.845|21829.7306|22016.6938|20992.9149|17683.477|18069.8777|18480.252|21962.9756|21469.5322|22757.07|22230.9853|22931.0431|22336.944|25744.1382|25196.1404|24276.5205|23093.2676|27531.2294|26149.358|23499.2496|22986.6315|22465.261|19888.9593|22063.8574|24997.635|31185.6641|31583.8364|30083.3793||
2022-02-19 18:36:23|usa_0268|ROP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.8116|96.2325|97.4682|117.895|104.025|90.155|93.6225|81.489|117.0295|147.7064|138.586|142.233|182.35|251.643|258.937|299.136|357.504|408.576|468.544|512.47|527.112|532.1603|530.316|460.3438|417.309|435.774|347.142|347.7765|369.975|368.1281|362.5755|338.5301|338.5301|403.3841|373.7801|362.649|320.092|368.5078|401.976|406.2456|518.0481|506.838|518.8126|515.0505|567.302|571.4084|545.237|571.4084|644.57|678.3275|730.7925|740.832|727.3735|729.2874|549.3628|623.2537|712.238|621.601|634.882|593.3976|619.6342|631.0075|642.4417|642.264|783.7456|861.1843|862.5578|949.3755|993.7723|865.732|844.5216|792.2961|1011.9589|885.666|901.204|1013.8173|937.62|828.231|631.5256|531.811|512.2591|542.3811|597.3778|626.2111|665.918|752.9414|711.3215|863.1302|980.2288|1021.7799|1079.6513|1134.5809|1119.4279|927.3862|1056.0848|1027.6134|1078.0442|956.346|952.5435|1008.4806|1080.9235|838.8119|819.0951|985.2052|1017.6686|981.0804|979.168|1013.9331|1145.0311|1147.1776|1042.61|1280.7963|1332.9666|1119.9636|1238.5322|1290.382|1117.2406|1206.532|1389.2462|1558.0978|1419.6|1566.24|1442.6764|1415.4652|1235.5956|1073.5605|908.6802|1096.305|1106.6416|1227.2342|1234.7613|1219.5276|1075.7186|892.8954|974.8514|954.5712|1182.0301|1234.0195|1212.372|1406.0501|1440.0787|1609.813|1537.9351|1869.859|1802.8208|2081.4392|1821.897|1846.1739|1885.9241|2012.5521|1955.8279|2057.5975|2161.2176|2252.835|2259.1517|2530.5386|2646.7584|2816.4224|2774.2032|3014.9011|2974.4297|3184.6141|3208.5779|3378.036|3364.1121|3172.7842|3376.9817|3543.2712|3306.0216|3935.3815|4276.297|4253.7171|3765.6426|4093.4488|4018.627|4014.2769|3845.2289|4329.1523|4377.1087|4292.3931|4577.6748|4621.5338|4815.6849|4970.1753|4912.7931|5330.4194|5405.7078|5668.7744|5792.5171|5769.4641|5660.4055|4656.1439|4891.3923|5061.9094|5527.9668|5626.3133|5797.0786|5396.3262|5452.7807|5214.4175|4898.0935|3459.2947|3701.5171|3856.7189|3610.908|3595.1123|3869.795|3916.0237|4310.7951|3827.2907|4306.8883|4240.5866|4729.2213|4828.6467|4825.915|5005.7934|5133.1648|5223.8198|5765.5515|5820.3965|5271.6216|5272.5613|5987.9008|5650.74|6341.0721|6830.4766|7239.4531|7250.46|7520.5099|8075.9634|8125.3571|8011.2521|7632.4581|8064.9545|7602.2248|7006.5747|7444.6658|7871.5829|8125.3182|8509.5976|9327.4934|9606.9013|9336.5709|9824.0181|9682.7425|9652.5387|9943.8589|10274.8249|10729.6363|10646.5607|10992.7583|11390.7341|11762.4712|12355.4915|12452.4051|11981.2143|12010.9198|12719.8918|12530.8181|12360.2228|13247.9144|12476.2525|12877.4629|13698.1042|13108.1909|13570.3697|13430.2516|14077.9923|14619.8373|14495.1032|14413.9567|15028.1679|14168.8724|15766.7936|15631.581|15009.8887|15986.1172|16794.6603|17037.4131|17332.8705|17598.2465|17593.2204|16785.0322|15689.7872|17530.9665|18755.8155|18777.9927|18919.1772|16027.2343|17370.9834|17959.5209|17964.1718|17610.9806|16893.4662|17185.305|17996.0282|17923.0631|17653.6082|18567.5303|18802.203|20880.3786|21526.0185|21082.8657|22640.9008|23300.0275|24005.0686|24099.3165|24080.9169|25545.7252|26538.424|26502.5972|26861.3654|27784.8274|28775.996|27765.2115|28376.3037|29272.7667|28509.8616|30647.0784|32136.2856|28241.1975|30670.3648|29459.1889|27658.466|30216.582|33530.5923|36393.2758|36988.1642|37940.3862|39106.4908|37042.3211|37393.8472|35618.5365|35119.5412|36026.9261|37791.423|40883.193|33267.5131|32854.9741|38012.89|41981.0048|40760.9967|45382.7078|45696.8402|44372.2486|42051.735|43956.2177|43971.982|41750.2|39991.4322|44332.036|46347.2556|47324.9259|49900.1242|51899.0825|49414.2435|47669.4796|51622.2004|49163.3473|47236.1382|46184.4538||
2022-02-19 18:36:25|usa_0269|WY|market_cap|0||||||||||||||||4109.254|3534.8417|3604.28|3686.3297|3888.3272|3623.2093|3650.5424|3768.7054|3870.4525|4150.4793|4082.0133|3752.2336|3721.1018|3833.1183|3820.6734|3852.8604|3803.0674|3523.0534|3355.0049|4101.9429|4083.9423|4332.9685|4868.3593|5117.3855|4880.8101|4930.6123|4646.5647|4384.2545|4915.127|4635.2843|5216.2562|5247.4838|5043.1822|6363.4206|6964.1031|7857.1408|7597.6242|6786.5856|6961.7805|7065.587|7636.5517|7271.2937|5246.0478|4899.7872|5351.2638|5247.7364|5953.0246|5409.3119|5232.7072|5128.0431|5703.707|5182.8202|5078.6432|5052.5987|5078.6432|5182.8202|5234.9093|5626.541|5392.1016|5547.4409|6094.3716|6198.5492|5781.5773|6644.89|6566.407|6173.9919|5709.6196|5735.8107|5788.1924|5107.2786|5107.2786|5421.5724|5133.9965|5736.455|5343.5473|5055.5383|4295.8974|4191.1197|3731.5969|4014.6831|4502.4645|4734.0201|4759.7486|4965.5756|5481.941|6254.0455|5507.678|5778.9715|5701.5745|5733.9051|5708.0765|4855.7396|5691.9005|6261.0907|6907.8978|7175.771|7357.765|7071.774|7129.5203|7155.5406|7051.4598|7322.0856|7634.7722|8129.8599|7708.4712|8675.2969|8701.427|8644.3952|9299.2738|9482.6396|8941.1348|8180.7451|8521.6095|8549.1644|8313.1443|9178.5507|9365.6379|10257.6032|9969.0261|9098.0838|8966.6087|8756.2483|8415.2315|8835.9931|9598.6234|9389.1103|8284.5092|8074.109|7890.0084|7969.49|8575.2641|8180.7012|8838.314|9232.8814|9812.5857|9734.5014|9578.3328|9500.2485|9121.2637|9353.8169|8940.3885|9382.185|8589.0892|9349.1857|10041.079|9204.3227|8621.1284|8507.5027|9218.5778|9359.4812|9308.752|9334.1166|9615.4526|9234.8935|9397.1642|9068.8531|9297.4799|10135.7769|10579.7599|12665.1932|11749.6373|12125.0959|9751.1298|10784.9536|10015.6435|10168.749|10147.3606|11499.4077|11715.4185|10330.4071|9405.3907|8552.6692|7649.0391|8590.894|9532.7104|10207.2549|10348.0864|11022.6851|11363.2275|11334.2284|13708.2896|12674.4239|14152.7142|13316.4171|11579.4932|11863.55|12288.1672|12609.847|14784.4024|11812.0814|11954.3172|13480.78|12738.8809|11830.0251|9806.9304|9991.764|10128.4507|8829.9312|10222.8892|9528.6584|11053.2437|11434.3896|11704.4591|11153.0095|12692.4723|12596.8196|12103.6037|13167.4474|12553.1578|10774.7012|11043.2766|11695.5942|12167.6235|13121.5941|13707.6976|13938.3024|13470.4029|14642.5873|14273.7285|13301.1369|12213.2698|9910.1457|10256.5595|11785.3517|11025.9424|10767.0411|11170.3848|10717.7431|11112.1238|11292.2676|12104.2489|12617.5589|13345.0705|13145.266|13548.2884|12821.7238|14421.6569|13923.3336|14781.9316|14895.0399|13464.2874|13783.9761|15415.8144|15192.561|15317.5321|16303.0298|15375.8228|16200.5797|16534.0235|15348.4539|16462.6929|16941.8895|17045.7603|15937.699|15817.9474|17146.5477|16162.2001|17245.9621|15766.1974|16505.4713|16512.9387|17365.4746|16999.5453|18197.9416|17756.4361|16116.1011|15685.6753|14782.1141|15623.7822|15505.3436|15392.044|15655.88|17100.9264|18114.5417|20809.2942|18103.6739|17503.4653|18108.8619|17439.3908|15736.513|15058.3676|15970.6611|16276.7997|15691.4267|15812.49|14504.4323|13123.9399|13954.3457|13705.4676|13372.9149|11056.9345|11558.5393|11997.6551|13098.1789|8263.8925|8134.161|6618.4655|5911.4291|5222.3314|5959.424|7626.3251|7262.9605|6581.6523|7578.7413|8087.019|7926.9758|7859.9518|8422.304|9330.7721|8629.9908|8741.5921|9800.6599|10723.0983|9220.3054|7622.415|8580.7255|8979.973|8446.3419|8692.9857|8944.8787|10146.0162|12423.9121|13112.681|13244.8393|12392.7994|11601.0821|11774.6617|10767.9573|9712.1696|8353.6186|9644.7417|9006.4078|10014.8681|10739.2365|11213.4386|11766.3272|10942.5166|10700.6633|12017.42|12556.8735|13395.7909|14057.2451|14995.0238|14924.6247|15089.3621|16336.8651|16037.0965|17111.3257|16709.3812|16331.4896|15603.0898|16536.5958|15942.6758|16679.2024|17724.5122|17558.4262|18422.623|17444.8314|17250.3036|17168.6171|17462.4649|18380.9262|19413.8269|18375.372|17935.948|16741.9457|17754.9515|18515.2787|18823.3826|18821.1604|18397.0466|17196.0686|16314.145|16857.7772|16194.821|15780.6016|14366.5692|13971.6395|14975.2527|16425.2943|15304.2893|13073.7257|20522.8958|23515.1893|23996.004|23532.8184|21821.7107|24498.5012|23847.1046|23888.9641|22389.3849|23062.6374|22509.0742|23466.1167|25322.6646|25532.9288|25467.9605|24783.7018|25215.8252|24862.0986|24553.393|25622.5686|27105.9238|26705.8642|26615.2846|28351.0602|26504.7559|26483.674|27842.9749|28259.3326|27600.7304|25897.4887|26299.0589|24450.3207|19951.196|19786.372|16316.1073|19585.2998|18580.9824|19617.1628|19960.2702|16981.1254|19617.6685|18928.6586|19599.0951|20638.4667|21765.6095|21989.1522|22508.06|21576.435|19368.5836|12648.1917|16319.5252|15065.8991|16760.7975|20753.6853|22619.3528|21287.271|20369.8837|21676.1239|25059.8191|23310.9382|25326.9022|26655.5356|29047.0656|28440.2014|25807.4964|25290.2143|26992.224|26643.2461|26755.8874|28171.5824|30773.8552|30213.3794|31812.6036||
2022-02-19 18:36:28|usa_0270|NTRS|market_cap|0||||||||||||||||296.3477|298.1898|295.4087|295.4087|310.1836|310.1836|311.1049|313.8858|276.0278|307.2325|316.4565|314.6151|307.2325|329.381|350.5916|351.2259|335.3863|342.6006|381.7959|420.0778|422.0256|453.7752|457.5016|509.3645|510.2972|605.0164|633.2955|642.621|653.837|547.6403|586.8984|579.4191|585.1497|639.358|665.5275|625.3164|565.4058|599.107|675.8676|655.2808|711.4546|666.5955|539.2684|554.248|540.4084|626.722|615.4649|647.3731|626.722|600.4536|650.0683|635.0333|620.0166|639.7776|699.9908|654.8354|669.8736|697.976|709.2931|802.2171|855.1379|940.6501|908.6261|1022.4432|1078.374|1022.4432|1011.5418|1007.5983|975.9783|1032.5923|1061.9747|1032.5923|1024.1702|1066.1612|1015.7787|1027.5709|889.066|750.5684|866.7313|987.3619|1000.6148|1051.4791|1136.2895|1263.4845|1402.8624|1376.042|1358.1712|1509.411|1619.666|1670.5415|1653.575|1594.2094|1650.6405|1679.5956|1745.7862|1758.6983|2070.5949|2061.9278|1327.1466|1310.2784|1310.2784|1975.3784|1932.985|2178.8504|2218.944|2324.608|2469.896|2627.2571|2355.919|2263.2705|2227.68|2214.42|2134.86|2204.0235|2164.1918|2018.142|2111.7456|2291.599|2264.9525|2215.187|2228.5315|2215.187|2230.0162|2013.7722|2067.8332|2014.1548|1966.9472|1828.0758|1895.67|1784.937|1842.6088|1966.4652|2046.8527|2169.337|2248.9195|2227.912|2514.195|2570.066|2648.6124|2898.2094|3106.096|2950.192|3005.0401|3076.133|3186.5633|3101.5913|3271.5353|3327.2506|3693.0188|3675.9313|3871.6023|4060.341|4032.74|4561.168|4736.8035|4181.1|4961.572|5477.3525|5402.5833|6142.345|5933.0586|6595.5053|6525.675|6943.9875|7850.4428|7503.463|8482.3379|8336.0453|8140.887|7865.5745|8503.3238|8210.5864|6217.1842|7578.8895|8189.6425|8966.9645|9710.4597|9627.0484|9953.3988|9915.2939|10396.7544|10089.7361|10812.881|9698.151|9454.3038|9293.2995|10754.0726|10774.9408|11774.586|13413.0308|12774.4475|15019.137|14268.8748|14630.1122|14434.0961|16610.9963|18704.7028|19716.8921|18934.6468|19100.9834|18089.1025|17111.8948|16098.9162|14146.675|14478.0256|14727.378|13914.7562|14202.4925|12621.9643|11682.5518|11214.5813|12847.1258|13347.6004|12941.9858|11995.357|13323.0028|11777.4583|11489.2298|9768.7277|8829.0046|9474.0561|8333.2269|7692.5493|8549.7317|7739.054|7520.4616|7075.6867|6711.6611|7741.0029|8411.0669|9184.4397|9663.5318|9325.7388|9332.0004|10246.4703|9891.7|10187.0842|10446.824|10928.8835|10267.9002|9302.5986|9465.6861|9293.8289|8825.6204|9463.0874|8943.7394|9325.1636|10311.6055|10642.3089|9560.1144|9237.2597|9497.5348|9838.6065|10063.8013|9955.1053|11092.7693|10883.1421|11032.3505|11698.0017|11499.3975|11309.5233|11388.5151|11489.6176|11447.4308|12840.7466|12193.1491|12050.6497|12445.0743|12201.0105|12732.7209|12800.3669|12416.7047|13229.807|13286.0858|13222.6322|13187.5473|13811.6895|14279.0271|14094.725|13747.0338|13526.9404|14585.5896|16541.8604|17813.1269|16894.2219|16183.8616|14915.3299|14632.42|16314.2567|16730.3132|15157.1859|17279.2362|17769.9603|16103.0692|12559.0558|10235.0394|11629.0032|12828.9272|12413.2808|13379.8975|12158.6631|12894.5351|12958.4916|14438.2895|14112.396|14045.9541|12135.6464|11952.1022|12664.0268|12209.6685|12885.7618|13364.6089|13296.891|12288.3782|11305.645|11375.8514|11167.0477|11683.4386|12020.0882|12182.3582|13424.1197|12593.1374|12485.8706|12271.5073|12087.737|11797.5732|11076.0107|10821.7637|9258.928|8430.0681|9753.1405|9068.7096|9557.9331|9922.3199|10713.0998|11446.4442|11469.075|10412.8397|11097.7046|10919.4582|11169.5955|11163.5829|11462.397|11515.1528|11983.9764|12299.3442|12720.7768|13048.1827|12899.81|13911.7944|13851.9844|14057.6551|13176.3501|12995.939|13483.466|14097.6544|14687.8586|14291.5308|14677.6111|15503.7009|14247.9863|14283.4584|15126.9128|15758.2806|16337.8198|16021.4052|15613.9815|15950.7536|15730.5332|15259.084|16313.6916|16254.116|17070.9058|17397.6217|17803.9251|17810.9107|16262.4396|15759.9756|16275.5969|17327.6493|16529.79|14234.5591|13582.0765|14869.4283|16217.8758|16906.9302|15013.913|15315.2789|15995.0516|15395.0505|16398.1403|18601.3149|20163.6895|18980.5843|20045.506|19877.5472|20662.731|20074.9911|22211.1241|19994.8099|20221.011|21004.718|21268.4213|22237.2352|22717.0937|23852.4866|23882.3452|23264.251|24017.8213|23066.1081|23149.3549|24386.8382|23993.8622|22803.7702|20826.6653|21969.0655|18307.2131|19320.7078|20364.0229|19754.4132|21452.0289|18615.7028|19590.894|21059.2886|18895.3393|19772.7909|21120.3579|22722.1828|22279.4842|20466.5175|18365.2544|15699.6039|16469.3963|16438.1885|16510.0669|16304.0552|17040.703|16227.21|16289.6463|19380.2461|19400.0561|18577.3137|19779.1537|21877.6164|23686.3548|25224.5108|24094.6068|23517.3532|24698.9517|22387.954|25550.634|24026.4008|24850.4128|27761.1584|24623.9522||
2022-02-19 18:36:32|usa_0271|K|market_cap|0||||||||||||||||2227.9045|2313.9438|2399.9832|2352.1903|2591.2157|2696.4088|2782.4482|3011.9272|2462.64|2716.6367|2939.8011|3062.9331|2939.8011|3586.2441|3593.9276|3304.195|3658.4623|3820.192|4128.272|4320.859|4287.0728|4533.8108|4765.1518|5273.2125|5180.7|5936.2429|7099.2375|6682.5673|6821.4412|5725.7136|6327.5812|6497.3698|6394.3335|7398.299|7460.08|7287.739|7133.3378|7473.0205|8124.2015|7815.2965|7969.749|7640.5745|7130.196|6356.8585|6463.4658|6525.1693|6355.4605|6449.659|6403.2345|6650.7025|6741.1862|6833.7422|7080.5582|7507.148|7722.517|7568.682|7907.119|8128.6381|7375.68|7759.2517|7972.6686|8429.9905|8608.5758|9720.8072|9568.4435|8974.2488|8504.4082|8656.817|8245.3373|7876.2604|7434.436|7449.6944|7398.8413|7865.9528|7911.183|8250.7219|7560.6615|7545.6837|8262.0932|8714.3976|9156.998|9413.43|10062.1355|11268.9855|10975.874|11865.4259|11865.4259|12643.5968|13065.5515|13045.1228|12217.555|12879.59|15720.2686|13646.2752|13706.391|13830|13590|14040|15903.45|15484.15|16322.75|17081.1795|17948.7|16273.488|15900.306|14743.3808|15188.352|14402.63|13747.965|12855.24|12743.8956|11321.4563|12076.22|11495.6325|13266.4244|14021.1881|12934.5167|12250.7538|11510.0105|11444.9697|11332.4885|11782.4136|12173.8937|11586.1885|12677.641|12755.8739|13061.5702|12672.5022|12922.8397|12193.555|11971.854|12832.0956|13985.9202|14755.2832|15645.7569|15755.3594|14796.3375|15864.9619|15709.1008|16607.0743|16796.2358|16605.0206|16361.2275|16294.1128|15177.4655|15469.851|15576.173|15833.1712|14297.5125|14514.442|13381.736|14303.706|13758.15|14596.742|14315.5787|13973.6085|14493.0735|15324.2175|17668.5475|18958.2225|18468.146|17309.6259|17694.8549|19055.9976|20379.995|18968.2825|17510.934|17646.6206|16879.3762|16904.9511|15290.7547|13484.3594|12415.7875|13349.7334|13375.065|14844.2956|13820.5226|16554.2524|14984.889|13698.12|14989.44|14052.6|13371.501|14105.9206|14409.8183|15177.3122|16140.1468|13733.0605|12493.113|9832.308|10263.105|10392.8158|9911.1975|12319.289|12067.7573|10521.259|9405.752|9811.3909|10293.0896|9988.8604|10648.0238|10627.7339|10787.4699|10965.9764|10350.1568|10845.3407|11770.7665|12213.4357|12993.2759|12185.004|12397.5272|11986.9861|12238.9971|12548.0216|14048.417|13685.8377|14695.0875|15014.1902|14670.5412|14123.6959|13188.6777|13574.3192|13006.8514|13623.3092|13977.0983|13622.2668|12060.1925|12453.095|13310.0345|14310.1165|14022.96|14014.6526|13688.0659|13613.47|13521.6285|14599.1141|15601.3608|15490.7419|16179.0372|16114.0551|17623.0436|17411.7211|17301.2755|17222.7273|17355.019|17636.1389|17755.1515|18044.1889|18445.5804|18437.3199|18172.9856|17798.0501|18489.0767|18711.1924|18361.6348|18721.0997|18729.3633|19108.7021|18296.7997|18255.3761|17903.2756|17394.7574|17966.4732|17312.124|18214.5705|18525.2919|19163.751|19109.328|20112.9942|19644.8811|20040.2942|19829.176|19940.7102|19607.9425|19834.7849|20467.556|21037.7462|21463.1929|20592.4187|19656.973|20840.7166|21246.68|20794.4244|21286.8099|20450.3792|18644.4426|19783.3918|19910.9474|19384.3831|19626.83|18219.0281|20131.2293|20654.8082|21284.6205|19245.309|16577.2267|16737.5406|16686.9193|14865.0698|13990.4292|16108.5152|16544.6042|17814.6177|18192.5|18028.0062|18847.287|19533.66|19950.1192|20289.416|20710.3582|19846.4752|20283.6469|20877.2|20338.4394|19146.9867|18918.9|18767.1317|19080.6728|18495.68|18127.1703|18808.366|18364.4395|19554.6596|19797.0732|20731.74|20680.2918|20074.2893|20136.58|19664.0247|19254.9608|19469.5323|17655.8238|18162.2256|17686.6325|18684.7934|19141.6518|18076.9191|17437.0598|17633.6646|17063.9738|18119.2929|18480.6056|18752.503|19877.9399|20176.7117|21170.6001|21894.3813|23468.1378|23920.0275|22820.3829|23622.1304|24008.0322|22003.7385|21260.26|22908.9792|21963.6443|22156.3059|20970.5601|21799.3685|22512.89|23994.964|24766.9103|23652|21546.1471|23397.1783|21868|22707.9682|23520.9959|23233.4184|23346.6636|22967.0667|23490.6646|22355.49|22151.4137|22126.7109|23358.01|23435.3487|23530.8156|24964.08|24371.9298|25612.3218|25722.8741|25926.0231|26963.7117|26883.5|26033.0846|28581.4355|30356.02|28794.7924|27134.5647|26363.5077|25265.1744|25865.2223|25531.324|26008.8731|25417.1813|24850|25079.8833|24330.289|23469.1596|22592.5175|21526.0512|21602.4017|22856.4672|23485.2273|23548.944|22944.3043|22531.8614|20429.3649|22333.562|24234.2907|24624.1619|24887.6331|24274.0225|22722.9416|22087.893|19603.7722|20293.2262|19337.6253|19722.5905|20531.9691|17896.5223|18240.4243|19831.5892|21391.6833|21949.4118|21669.7145|22212.0543|23621.1139|23331.5306|20710.8903|20556.7733|22444.885|22379.7777|22653.249|23658.0025|24316.4076|22200.4227|21616.1106|21966.6978|21389.26|20268.9061|19849.3718|21544.4968|21253.779|22299.1027|21904.127|21598.0934|21523.1001|21788.9857|20910.8276|20869.8929|21975.1308|21546|22595.94||
2022-02-19 18:36:34|usa_0272|SYMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:36:34|usa_0274|MAR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8928.3226|9033.7157|7347.422|7814.1641|7663.6022|7859.3328|6504.2754|5510.5665|6865.6239|7091.4671|7269.1196|7721.759|8125.1344|8186.4191|9861.9158|8700.8256|8616.9262|8309.1787|7591.1015|7378.501|7465.1374|7638.4091|7036.5613|7343.2606|6308.5942|7544.4463|7438.5146|8214.83|8315.1393|9206.0319|8498.963|8283.8532|8919.9797|9612.6565|10310.311|10209.8458|8910.0769|9249.9457|10323.1643|10716.0555|11028.5307|11287.0936|7437.8582|7340.9719|7397.8828|9020.8649|9595.6551|9157.1635|9808.3193|10183.9916|9478.0669|9095.8316|8204.1888|7212.8492|7155.8756|6727.3148|7236.0092|7453.3807|7543.7297|6747.2868|6469.6388|6897.7912|8284.6516|8586.2293|8715.2837|8789.9233|9053.3575|9586.9886|10134.0069|9940.0443|10012.8683|9661.6157|9646.4383|9442.0889|9933.9775|10913.6181|10743.4531|10412.6721|10607.3231|11214.0405|12130.8058|12217.2138|13105.0272|13456.169|13754.319|14364.1353|12958.0146|14547.0263|14113.4244|14095.0423|12865.4789|12073.7574|12005.0225|13167.6222|13100.8284|13302.1283|13081.4907|13592.4576|14952.5456|14082.6219|14306.0499|13685.0416|14873.7202|14794.1943|16124.5536|17290.9474|17378.4105|17949.2122|17455.5994|18013.2042|16371.0059|16767.9009|16855.0407|15345.6341|14831.4891|14332.3691|12679.034|12828.0768|10655.5287|12452.9471|10978.0805|11122.4382|11952.1228|9972.8753|8597.4193|8793.0412|9645.1574|6221.8332|5882.9394|5274.246|6600.2104|4926.2837|5104.342|6424.435|7758.4346|8256.1954|6583.0921|7772.4038|7608.4063|9131.6157|9030.8995|9054.6248|9357.6803|9056.7598|9080.4155|11361.9854|12124.9007|10946.4691|10002.9717|11952.2688|12416.8772|12277.593|13235.4922|14038.8921|14131.5918|14004.7937|13161.8002|11628.9214|12587.5541|12038.7963|12187.9796|10132.2559|8640.6072|9245.9756|10000.9423|10382.2066|10053.783|11730.8028|12852.0193|12071.7779|12849.6413|12151.2192|12668.7775|11832.7995|12352.76|12132.5168|11602.4095|11211.1398|12059.811|12862.363|12550.0181|12987.507|13357.0663|12404.9645|12377.3229|12454.696|13024.6772|12400.512|13880.6095|13751.8079|14590.08|14773.5956|15834.9594|16286.208|16948.1658|18242.1872|19058.292|19543.7315|20745.238|18528.002|21322.9002|22085.1408|22031.3022|21956.0838|22782.6009|22192.416|22078.493|21550.5888|19863.063|19295.4631|19407.1359|19675.575|19480.0855|17870.4586|16756.894|15139.641|17472.5074|17112.8044|17913.1656|17112.3357|17067.696|17958.1313|17403.5382|26011.205|28512.835|32050.582|32214.5835|33711.2114|32991.3389|34823.4|38836.2968|39779.7346|37837.58|38541.7561|39763.2941|41817.232|43742.4644|46411.1995|49747.1184|51914.1935|50476.3246|46844.244|48727.7097|50024.524|44107.063|44806.5734|44948.8385|39775.2459|39881.5434|37950.7459|36777.2576|38859.0735|42271.7822|44986.565|43857.9548|44127.6758|46948.506|44786.2096|44130.7856|39613.742|43548.035|46519.8942|48801.9158|46956.2071|30998.7889|25316.778|26689.5031|34799.1432|28353.549|27923.5301|33433.6437|31859.232|38426.8198|42990.1668|40903.596|39609.24|48491.8641|48452.536|46146.2318|47452.0422|45626.328|46448.3723|46353.932|51281.465|53662.8044|50979.1756|54718.0176|53092.859||
2022-02-19 18:36:36|usa_0275|ENDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||690.8272|724.2544|635.1154|640.6866|668.5425|601.6882|612.8306|576.6179|579.4035|719.3517|895.847|860.1914|881.5847|998.3568|989.4429|851.2774|982.266|1252.3253|995.124|1097.188|1017.5781|1210.479|1062.4904|635.8587|806.3056|963.2838|887.9568|671.5811|765.5851|924.7035|979.8182|1048.2014|1861.1188|2240.4551|2431.7727|2135.8118|2006.688|2287.3623|2976.5849|2277.0413|2259.8521|2790.8844|3057.0594|3038.6116|3512.1689|3123.5036|2800.6097|2791.452|2162.8347|2232.6886|2350.2276|2859.8026|2560.5056|2646.3499|2725.4635|3010.2725|2848.0816|2631.7382|3258.6883|3623.5009|3697.7934|3964.8489|3449.0705|3634.8612|4009.3534|3968.0909|3585.6243|4354.5575|4254.8448|4272.1301|3709.7351|4111.9193|4344.8651|4360.8536|4318.0544|3742.2348|3763.5962|3938.5575|4094.8706|3974.8142|3948.9908|4160.3527|4536.256|4624.1523|4218.0311|4305.1528|4074.3256|3674.6715|3657.237|3497.1602|3376.4297|3526.672|3000.568|2992.0437|3043.1897|2901.3586|2770.2442|2719.723|2679.4364|2574.729|3006.9827|2900.9329|3051.282|2087.8775|2072.7057|1869.7986|2029.1298|2065.76|2442.0166|2556.8523|2799.536|2692.2712|2287.727|2449.7766|2360.6511|2637.7801|2712.9135|2547.3924|2436.9396|2638.348|2854.2105|3215.4591|4102.4881|4132.3568|4163.5662|4168.7998|4009.8004|4205.9046|4665.0674|4906.6076|4535.9898|4872.2821|4180.8385|3510.4587|3404.7992|3716.5659|3967.7641|4051.3548|4421.5769|4187.5046|4129.9054|3869.6006|3622.3305|3530.8368|3419.0968|3928.7468|3513.218|2950.507|3227.7589|2776.4951|3471.1729|3331.3854|3437.3595|3783.6407|4288.7248|4465.4271|4279.2539|4777.1868|5400.8782|7301.2023|7534.4272|7659.5322|7690.3193|9016.3361|10365.1673|10688.9749|10384.4457|10252.6824|9820.5325|9794.4426|9389.2003|10492.463|11053.5162|11368.0142|12220.6922|15244.576|16680.0635|15121.9285|14728.6869|16947.1642|17374.4143|15949.9747|14513.3297|13872.2841|14028.5341|12225.7215|11599.3309|9479.1672|5991.7133|6263.4624|3814.1881|3873.8903|4936.5101|4564.4897|4544.1134|4205.6852|3554.885|3413.4288|2677.6799|2430.2411|2439.639|2599.2606|2481.011|2534.2745|1826.5294|1860.0232|1944.9587|1560.9614|1759.7104|1824.62|1471.7559|1621.4499|1280.0428|1295.7493|1902.2226|2436.3562|2832.7436|3835.9603|3848.7924|3033.1417|2514.9052|2093.4915|2306.6552|1806.4538|1756.1933|1718.9764|1008.7704|953.1065|534.2858|552.3972|776.6636|972.8699|995.5475|1000.1995|1408.4441|1131.8997|705.8879|882.0664|822.3432|772.124|813.5486|654.9756|766.8617|1105.403|1222.8521|1660.5769|2098.1769|1767.9396|1664.1909|1369.5021|1406.831|845.2577|1015.7263|509.0307|813.1667|1187.0487|997.7752|866.9194|733.7269||
2022-02-19 18:36:37|usa_0278|MTB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1673.529|1739.0588|1792.8268|1895.322|1905.51|2005.8|2194.5562|2125.44|2155.329|2232.5755|2277.624|2443.149|2439.8385|2728.21|2687.1225|2844.1096|2934.84|3172.8|3113.31|3256.1392|3402.057|3455.8091|3707.964|3447.8731|3001.05|2754.2969|3294.4861|3114.4231|3985.6397|3844.1888|3669.5128|3856.0139|4344.307|4219.935|4408.5908|4109.3029|3636.7429|3741.1|3859.24|3370.9279|3052.9112|3120.4962|2843.7763|3537.2528|3116.6075|3534.3962|3450.204|3620.7014|3925.9349|3683.237|4844.7037|5439.2599|6107.4886|6464.6135|6408.7647|6771.5555|6942.5037|7385.9312|7456.6386|7810.7324|6351.5211|6919.8604|6576.7876|6882.9044|7004.7527|6977.5843|7288.1854|7571.0064|8228.2644|7718.984|7770.2522|7400.2093|7583.8829|7514.7775|7379.6824|7273.0768|7561.3424|7228.6617|7273.7059|7554.72|10277.1318|10613.3833|10278.6426|10217.6879|10161.3367|11144.3411|11331.0114|11349.0161|11661.1401|10858.8287|11446.992|10248.715|10043.1102|10966.7102|10248.3594|11117.1334|11123.6663|11814.0822|12293.3872|12092.4656|12147.3041|11894.1933|11665.1933|11972.9121|11626.4233|11659.3883|12123.2604|12531.1274|12075.9466|11487.7001|11975.7185|12285.8713|12437.5061|12228.7026|12767.3824|12620.783|13202.7939|12800.3849|12929.528|13444.0457|13259.7742|13708.253|13374.4212|13285.8855|13521.397|13612.1065|12515.7189|11404.1559|12239.7679|11711.5572|11580.2782|11294.094|11260.8666|11191.8377|9717.5981|9487.0147|8332.3045|10343.2812|8795.584|9200.7671|10024.5601|8938.8597|7655.9873|7954.5752|8044.9431|8816.376|7570.031|7242.4816|5882.6552|4105.9478|3741.6181|5718.4897|5572.342|5467.8953|6223.9529|6958.2244|6914.5807|7780.4032|7503.5276|7528.3268|8063.9704|8866.7025|9314.018|10084.4708|10551.7171|9103.9316|10237.0881|10481.3072|10470.5865|9256.6549|9588.449|9486.9776|10414.1262|10490.5173|10373.0408|10489.2092|10601.6681|10317.8135|11042.856|10752.6074|9129.8567|9283.8499|9274.9676|9433.2563|9754.1728|10242.6863|10588.0519|10617.6854|10916.9535|9742.4887|10684.0188|10921.669|11624.7808|12355.5817|13402.2177|12307.7673|12949.7122|13416.2761|13416.9493|13474.2572|13312.4284|13260.8248|14695.2663|15268.9915|14648.7131|14403.3843|14602.6002|14769.2936|15017.217|14795.3391|15385.0445|15564.2936|15899.6015|16204.6551|16481.0103|15849.1166|16593.4048|15985.4694|16438.6837|16828.4138|16590.7145|16467.8588|16636.1908|16532.6376|16155.8672|16469.6766|16717.9599|17407.5839|16224.4278|16015.6568|16478.618|16739.866|18745.52|16843.5231|16738.351|17734.2249|18410.4942|18839.7915|17820.3332|17558.1504|18207.1749|17983.8684|19401.2313|23088.287|24479.7943|26272.751|25518.3083|23290.4136|24512.0579|23982.7661|25078.8431|25056.6089|22865.751|24678.7705|24264.5876|25513.8655|25981.1105|28830.9613|28945.9477|26840.7292|26276.0248|25427.8488|24533.2203|24880.1394|25668.1136|24059.8939|23116.9132|23658.6939|20920.5202|23320.9026|23412.4212|22413.1225|23195.7171|22175.1493|22919.0467|20031.2917|20604.7218|20373.3035|21648.0544|21721.9521|21785.1874|22019.0024|14112.6352|13184.3182|13391.6699|13921.4361|13037.9828|13991.4996|13117.9128|12629.6779|14113.4689|15509.2924|19202.3697|18356.7725|19684.9069|19684.9366|20571.7266|20850.9052|18164.471|18016.1788|17811.5811|19792.8245|19794.2652|19228.0529|22932.3976|23716.1142||
2022-02-19 18:36:40|usa_0279|FITB|market_cap|0||||||||||||||||224.7964|228.4767|238.0524|229.2092|229.9599|235.8552|247.7371|259.5322|287.5903|308.7702|319.7305|321.2881|357.5386|385.7422|394.3889|395.8237|387.9619|387.4881|422.157|469.4073|491.5052|527.7733|551.1121|643.8524|637.5509|648.3094|668.6452|700.1025|666.2406|615.8493|606.5858|588.856|582.9706|651.3574|678.3553|723.9428|676.2102|657.2887|686.0972|705.0213|733.8297|785.163|639.6026|663.0317|678.5585|737.5556|737.5556|730.3179|756.5439|761.3922|845.193|814.1335|839.3539|886.721|949.3074|944.4246|944.4246|1064.9356|1064.9356|1098.0374|1137.1503|1114.5022|1120.6875|1147.4541|1262.7224|1295.6503|1170.5553|1154.11|1219.9901|1249.417|1220.126|1327.5056|1231.1556|1231.1556|1240.9541|1232.1694|1095.2687|987.6899|1098.3701|1176.825|1296.5336|1316.1584|1542.101|1610.8446|1769.9109|1937.0613|1976.3886|2008.275|2362.6764|2226.7903|2502.7053|2364.7497|2685.0036|2645.5181|2833.0735|2776.6197|2543.5987|2528.7178|2606.0523|2859.2051|3052.7912|3012.7588|3057.4966|3027.6853|3224.4747|3030.4211|3134.9059|3272.8865|3302.7876|3183.2126|3186.9025|3186.9025|3186.9025|3173.5512|3143.6119|2993.9161|3171.2155|3079.2905|2895.446|2945.3635|3190.8105|3332.6911|3222.7577|3191.9361|3176.5101|3364.574|3364.5909|3171.6021|3090.7553|3245.1683|3356.0071|3374.0292|3137.6954|3472.0616|3667.8842|3716.7409|3667.8842|3741.1692|4499.6267|4892.8867|4901.0161|4753.8094|5147.8728|5825.9567|5651.5871|5574.9438|5523.8483|5473.1256|5605.1972|6153.7674|6630.0748|7411.0844|6651.3692|8192.6347|8827.6479|7970.7883|7675.0469|7945.1019|8434.6821|9741.7665|9019.1906|10125.5381|9932.123|10919.4113|12689.4948|11842.3538|12269.4144|13295.1227|12828.6207|11487.4468|16877.4564|16676.5344|14248.7268|15336.6375|17670.4739|17703.8143|19034.6705|18267.2783|17648.412|17716.1622|19261.079|18371.0725|18054.0221|17647.1711|17969.2616|16727.7804|20293.2808|19227.9264|22664.5949|19517.807|16087.7784|19509.8204|19567.8853|21064.094|19617.4402|19210.4158|21477.303|25052.0097|23730.0252|24769.2963|27598.4234|27589.8751|25111.6193|24936.6254|30939.2079|33880.0441|34559.1413|36380.5385|33655.7505|35491.5187|32599.9894|34720.5488|35881.1019|36854.1685|37109.1425|39274.2305|40408.4835|37986.9348|38849.6118|38347.6491|38899.038|35377.9347|36689.5126|32356.1056|33628.497|30641.8499|30498.9698|28869.9558|28264.5702|32961.9328|32727.3157|31342.8442|33388.3052|31674.3509|33099.6898|33076.9291|33491.1012|32720.4092|31647.0761|31125.2267|30236.5115|30557.3382|30160.0391|27681.2854|27927.9789|27617.9769|27601.1436|28266.6953|26376.7977|25711.0935|24770.5112|23813.271|24101.3794|23683.0576|22887.9716|23960.9321|23029.5214|20374.2037|22260.7304|22343.9585|20929.0816|20874.7561|21474.829|21903.8794|22493.7704|21147.038|20614.1907|21278.0848|21947.5578|21244.6111|22238.9421|22004.5542|22841.6537|22194.4827|22405.8588|21521.417|22327.6376|23301.2744|21876.5742|19744.8192|19102.5372|18133.7618|16661.3389|15931.6064|13386.0448|14438.8421|12201.0879|11131.6596|11403.0337|9950.3841|5879.2513|8068.0885|9113.4171|6872.0894|6265.7285|5520.7709|4770.0385|1380.1927|1218.238|1684.6531|2365.4376|3980.8584|5646.7251|7555.4773|8700.7286|8056.5531|7110.1268|8016.7873|7751.915|9890.6484|9705.0855|10777.7063|11854.6821|10332.6093|9786.7691|10121.2234|8791.3695|9579.2869|10001.317|9515.5842|11689.2803|13647.0853|13399.6785|12756.5383|12191.5206|11998.5877|11727.6808|11635.699|9768.4682|9289.7628|11046.5398|11120.1221|11699.5825|11963.0771|12522.071|12922.2989|13087.8009|12282.7516|12328.7544|12699.3818|13912.3474|14247.7507|13035.7125|13138.9213|13408.7119|14258.3373|13851.6745|14262.6775|14895.1992|15918.5335|15787.3368|16382.3598|15573.4595|16010.8825|16804.7737|17939.2174|17987.0789|17897.5925|18474.2601|19455.9395|17529.0647|17597.1057|18029.8359|17085.1164|17022.5489|16701.9232|16471.8979|16579.0188|16789.9576|14256.0131|15782.4153|15366.3353|16198.678|16393.0621|16865.3264|17051.7361|16121.0528|15041.7572|15153.1187|16418.8259|15780.114|12404.2687|11960.8704|12859.1577|14107.3203|14486.8349|13480.0226|14545.2433|15450.1099|15459.2139|16442.1498|19626.7741|20343.355|19597.5739|20597.054|19053.6728|18326.0326|17811.3956|19181.1301|19670.5789|19250.6452|20613.5879|20391.2996|21527.2855|21277.1416|22978.4503|22704.7551|21503.4781|22737.8924|20962.4585|19456.3413|19768.8452|19610.501|18604.3217|17695.065|18311.3437|15215.2251|17359.4971|17888.7824|19447.3816|21165.0074|19402.5765|20427.6183|21688.1234|19011.2073|19674.8162|20637.128|21424.8588|21792.0655|20186.7658|17351.6379|10562.8971|13305.6315|13803.9698|13731.2584|14145.1063|14714.8991|15186.8266|16540.2492|18052.7203|19650.8015|20620.1555|24666.0747|26649.2515|28538.7857|29665.1315|26903.9649|25538.7101|26841.3131|29274.6961|30026.5674|28820.3702|29734.9819|30472.3821|32930.3829||
2022-02-19 18:36:42|usa_0280|KMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.9325|368.8875|327.9|363.4225|325.1675|306.04|322.435|303.5545|373.592|289.8195|202.21|163.43|195.2961|223.4389|271.999|281.7244|199.2443|210.5483|190.755|170.9025|121.0559|126.7527|110.11|115.83|111.54|102.0556|91.8501|107.8874|114.0652|99.4415|84.8178|88.3525|79.3675|68.885|57.3349|55.8261|40.7379|41.6228|62.4341|62.4341|83.2682|86.4709|102.484|123.3973|104.1666|108.9742|102.584|113.8041|125.6654|135.5432|208.2673|375.3504|399.66|418.3108|460.9412|518.6896|449.7728|688.0798|794.8062|756.5243|889.9642|1029.434|938.7105|1092.385|881.3819|703.8454|525.1969|1749.9537|1645.8634|1631.4351|2016.6546|1814.7554|1602.3465|1352.4496|1700.8703|2173.6114|3202.0396|3278.8375|3451.6258|3910.7358|3575.2971|3526.5902|3023.6595|3143.4099|3532.4457|3505.636|3010.2288|2306.6514|2325.8749|2055.9963|1960.9495|2218.5699|2397.0557|2676.0009|2848.7185|3110.0934|3436.3197|3479.5614|3229.2542|2928.6643|2605.9943|2841.6867|3073.7038|3215.7455|3182.3708|2800.2769|2797.1659|3142.392|3107.791|3229.4654|3423.6333|3602.2211|3161.8443|3617.312|3723.7662|4042.581|4449.3737|5051.8819|5216.7225|5978.212|6176.9843|5540.4843|5401.135|5303.9146|5016.7703|5654.4769|5264.8882|5126.0052|4605.1229|4650.8908|4896.617|4116.2142|4435.0297|4081.5626|4385.5272|4577.9133|3916.8273|2973.969|3275.7718|3481.9945|2944.9421|1822.9544|1891.2877|1791.8504|1787.4424|2087.1861|2746.0831|2349.3777|2929.0084|2973.9798|3590.8052|3750.3828|4771.5095|4680.5603|4517.9981|5444.4405|4789.2356|4952.0541|5752.2037|5493.3769|4297.5575|4508.0829|4794.4525|4650.9297|6624.2195|7566.3607|7786.6669|7278.605|7357.5486|7874.3755|7296.4892|7141.4181|6017.097|7659.1955|6835.5774|6274.2645|6376.2688|6446.4621|7086.3527|6960.7188|6910.87|7785.629|7210.0774|6713.5057|6497.5745|6117.4992|6151.7517|7616.3396|7150.4031|7752.1811|8270.5768|8638.4897|8955.645|8670.2761|9244.4447|10570.1004|10445.1756|10881.0838|11008.5179|10724.273|10899.2458|10950.6152|11627.9674|10120.9626|10201.3231|10957.939|10488.2708|10027.7838|10074.2604|11437.4326|10891.5402|11242.6139|9602.3091|12006.1173|12539.0929|13392.4397|13388.2395|14075.7291|15066.6368|14911.7294|15148.2336|13855.5839|13472.787|12000.7359|11531.9465|11448.8662|11705.6196|10201.4111|8293.0504|9342.2914|9999.6484|10157.658|10194.5511|9144.8556|10640.2769|10782.5936|9733.4455|9265.2352|11334.7416|12128.885|12765.0808|11748.8308|10629.5653|11164.4407|11333.9256|11612.3877|12043.0191|12567.7335|13868.0198|13390.3152|12078.1196|12105.9584|11534.4791|11288.1681|10809.9101|11416.0549|12833.3919|13438.286|12942.1412|14054.7201|11848.0484|11870.7492|10746.8946|10819.2404|10067.4554|10325.0742|12394.2414|13140.7619|13213.4225|14651.0581|14240.4046|14303.8258|14885.8479|15436.6884|15948.7289|14256.9838|16144.0817|11283.6021|10177.1762|12349.949|15448.7331|14447.0623|16203.4102|17824.7425|15281.413|15475.0355|15387.1489|15311.4093|19999.1062|19740.5849|21237.903|20136.1088|18727.2061|21628.0052|22762.0335|21933.477|21327.6126|25103.229|24266.2165|20025.6724|17940.0017||
2022-02-19 18:36:45|usa_0281|KSS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.532|565.0088|665.722|788.355|842.592|816.275|956.707|1026.923|939.153|1244.0043|1274.7816|1327.5306|1291.0106|1414.624|1313.8933|1465.24|1575.133|1762.8889|1790.5918|1786.0197|1735.6378|1814.175|1924.125|1887.475|1902.5748|1696.2797|1737.5328|1669.395|1751.9622|1761.12|1557.4028|1493.3073|1511.5363|1686.457|1516.488|1640.5831|1548.7517|1681.9808|1787.8582|1968.5192|1729.224|1835.185|1852.3859|1949.1039|1967.386|2147.8113|2304.4287|2497.9146|2564.3501|2665.8848|2287.49|2548.0665|2769.6375|2695.7805|2937.9511|2910.162|2771.5125|3104.64|3492.8678|3256.7007|3739.7775|4221.135|4309.1123|4675.3127|5236.0774|4999.7318|5515.16|5396.978|5229.6323|6001.264|6588.7562|6746.6735|6527.395|8114.756|8578.249|8179.3462|7191.5025|6262.9294|7435.494|7870.5495|9640.4344|10463.9697|11463.8381|11308.5118|11322.1977|11261.1616|12766.7189|10750.245|12104.2058|11717.3598|11959.4279|10451.7658|12244.6613|13170.216|12303.7544|16248.703|17068.2706|17266.4348|20975.2156|20590.0998|19188.8244|18403.0751|17475.4058|19798.4751|21208.2094|22796.6281|21913.0636|18435.274|21304.899|20321.3395|18782.9122|19282.315|18687.4044|16877.219|22173.4112|22843.9378|23115.2515|22481.0906|22018.5995|22609.6757|24693.346|25013.4374|23868.4612|22303.7647|23810.1717|17934.2782|19551.9374|22402.4983|19421.7926|16893.0908|17367.0766|19701.5787|18401.7758|18083.277|19892.6212|20453.2302|20894.5447|18518.2358|18833.2038|16504.1291|14127.4529|16384.592|17855.4068|15956.9089|14008.5319|16220.9514|15019.844|15664.2763|17401.8948|17162.717|17288.3454|16464.9275|16163.0076|16343.222|18371.809|17434.3317|16553.0552|19818.9862|19915.2449|18819.9844|17898.4794|16578.4106|16399.9002|15737.9608|15524.2141|15228.7334|17519.0626|18178.9208|19522.3293|18724.3925|20082.7621|20241.6152|20776.6073|22109.1127|23911.7901|22848.9712|21795.963|23489.7555|22700.1299|25047.8514|23968.867|22793.5198|21977.2763|19238.8916|18117.0996|18631.9163|16066.2133|15495.3326|12819.7215|13325.2866|13802.6037|14037.3839|15319.4073|13063.3368|12937.5804|13650.6453|15977.076|13546.7087|8796.7756|11277.6132|11497.0101|11259.3301|10911.9516|13282.5835|12782.8488|14301.2873|13238.5395|17427.52|15847.4929|18558.007|16759.13|16458.3846|16777.2505|16006.98|16300.3619|17466.8661|17602.2|15454.4697|14943.3236|14503.72|14906.7838|16326.6241|16148.34|15908.8365|15759.7186|14768.25|15725.64|15699.9917|15171.63|14296.2018|14641.9416|13983.3|12130.1348|13531.2165|13789.66|12843.8729|12002.4827|11253.32|12452.0648|11975.291|12308.12|10591.4095|11277.2014|11782.9|12593.0528|11997.4037|11908.05|10141.1409|9713.3223|10582.7601|10249.74|10110.3582|10645.57|11354.7823|11890.7404|11268.42|11163.3501|11363.1611|12326.4|11771.2703|12013.2484|10357.99|11792.79|11856.4939|11625.12|11035.0581|10991.5232|11007.84|12097.9491|11604.6983|11414.69|11474.1169|11948.8383|12638.88|14974.5|15530.6001|15008.6|12278.2368|12854.0574|11991.28|9826.0289|8871.0447|8709.6|8959.5134|9449.2496|9370.68|8650.86|7903.0087|7618.3|6988.298|6749.476|6816.6|7681.1969|8243.3233|7738.72|9706.015|8784.8259|7419.36|6868.3986|6933.8939|6809.22|6091.3004|6701.6238|6944.21|7419.2014|7286.0233|6876.3741|8087.7511|9351.1472|10847.76|10472.747|10662.8547|10313.52|12741.0929|12040.9594|12012.553|13342.0254|11806.6005|13521.75|10317.2849|10966.2435|11012.4797|11100.3|11377.5652|10863.72|7806.4079|7822.6105|8130.4597|8385.9771|8188.66|8955.28|7382.1765|7701.575|6937.32|3848.5607|2917.0817|2771.32|4230.501|3202.057|3104.7|3308.5438|3250.1671|4131.7|6320.2847|6225.6933|6850.88|9062.88|9603.693|9261.43|8556.8814|8410.0224|7790|7763.0487|6757.4802|8457.52|7252.9202|6911.9828|8261.8164||
2022-02-19 18:36:46|usa_0282|PAYX|market_cap|0||||||||||||||43.6682|50.8009|48.0126|55.1776|53.5889|52.0006|52.0006|53.5889|48.0126|43.6682|52.7786|67.8853|71.841|62.3097|67.8853|76.2177|80.5614|93.2698|93.2698|93.2698|97.2249|114.3096|107.5669|118.653|127.0519|128.6413|159.5771|172.2889|210.11|169.9017|190.9976|190.8556|190.8556|188.8745|197.3682|233.5789|237.9666|224.3295|201.9135|215.9198|227.4531|231.966|220.5422|250.2191|182.0546|170.2276|211.9722|211.9722|241.3833|238.1623|231.7547|193.114|228.5013|199.5484|212.4307|228.5013|234.9747|216.9226|226.608|252.5252|252.5252|255.7638|265.4831|301.6242|311.3592|314.5727|301.7725|314.7273|305.0198|272.7614|253.2758|240.278|227.3102|214.3448|211.0944|204.706|207.9567|191.7009|164.1119|190.1258|185.2477|227.5457|238.9319|247.0706|273.2442|296.0054|260.2324|300.8884|305.7704|279.7643|309.0261|367.7871|377.5473|364.5286|453.8089|479.9449|496.2457|439.3198|472.1249|496.7124|453.0299|480.1092|537.2374|571.7282|670.3022|726.0234|696.4231|706.2771|730.9722|810.921|754.0615|796.0887|811.7774|846.4502|936.4566|995.909|1040.5208|960.2655|1042.1422|1191.0194|1162.4915|1069.349|1043.2616|954.1508|872.1475|998.8587|976.8209|1125.9633|1118.4393|1066.8823|1208.2722|1163.4078|1225.7897|1375.6499|1424.037|1325.1185|1628.3226|1686.0682|1860.6062|2098.853|1968.3839|2056.9904|2273.5159|2364.6842|2518.5061|2672.7027|3095.3074|3022.7403|3306.1203|3143.9547|3676.5399|4157.1642|4085.489|3834.6255|3711.1231|3499.1902|3145.5878|2973.8437|3385.1202|4054.0077|4123.7324|4384.0253|3718.9565|3787.4302|4140.3808|4452.609|5502.6584|5196.9559|5611.3527|6273.2388|5906.2237|5872.2411|6639.7236|6604.6939|6208.5341|8424.4038|8128.2736|8139.9881|8416.0927|7966.1435|6933.3065|7778.1073|8372.4815|7286.2149|7851.649|6835.5535|7259.03|8414.9256|9709.5302|9870.0436|9885.4849|10935.8223|12392.1227|12964.5424|13041.8967|13011.915|15614.298|17028.7996|16611.8883|19543.398|21102.2166|21675.4112|18132.7633|16827.5773|14909.5873|13836.2837|12902.0429|14359.2542|15412.9388|14706.7124|13875.3121|11794.2025|12000.0676|13119.6614|13059.7029|13752.9727|13860.0263|14891.5573|14002.5651|13023.5144|11760.6281|9889.6606|8795.8213|9128.0004|10839.2654|10982.1842|10498.6584|9475.1333|9877.4655|10340.4717|11725.726|11488.5765|11072.7178|12206.7389|13578.1132|12856.9174|14674.2294|14493.2523|14043.9486|14149.6557|12099.6923|13444.8277|14037.7597|14166.1654|12118.0866|10984.2515|11221.0842|11402.6184|12402.5695|12545.6582|12893.7284|11535.4982|12084.1927|12421.0211|11580.8423|10934.8055|12315.5094|13220.616|12934.8502|14056.6538|14689.5633|16098.6791|14470.211|13798.3255|15209.9127|15821.3473|15339.0355|13960.9231|14825.4076|12999.8059|13676.4585|14018.8455|15019.3764|15019.3875|15068.9312|15248.0511|15517.9378|14463.8027|14169.7143|15440.985|14951.7657|15815.5436|16648.623|15363.3478|15655.6261|14183.2431|13172.2324|11899.3773|11336.8627|12345.8651|13106.2205|12450.3689|11276.6183|11867.8476|12286.0343|11917.0589|10297.0893|10196.0667|9482.3259|8764.2959|7959.6693|9262.3521|9745.8562|9864.9282|9099.594|9586.5684|10223.4911|10498.1413|10266.8569|11330.1032|11073.5044|10477.1831|10820.5196|11102.8531|11048.64|10314.9553|9387.1967|9394.426|9001.9912|9942.3358|10032.7535|10322.4471|11179.637|11573.872|12169.0054|11356.6528|11836.1037|11695.83|11124.1789|10222.5121|9777.0637|9556.0107|10559.8086|10550.0462|10912.4662|11419.8542|11347.6366|11235.2479|11231.6224|10867.122|11389.266|11858.5852|12088.5632|12099.4669|11783.1511|11835.3317|11311.58|11875.3405|12046.8433|12758.2639|13249.5262|13603.842|13340.754|14416.5781|14137.0488|14841.5695|15435.0132|15970.0255|16582.586|15231.3584|15189.7448|15495.2857|15207.9318|14953.3144|15090.4069|14890.7023|15126.0097|16036.9843|17031.1322|17201.6613|16766.5108|16436.0468|18097.4457|18021.5721|17576.6174|17947.1103|16933.3513|16759.9723|16101.7119|17172.5154|18596.648|19581.3314|19090.4445|17274.8851|18506.6233|19450.1406|18769.5117|19540.888|21451.654|21372.337|21941.3965|20928.7723|19963.1628|21153.8066|21846.374|21634.6565|22065.0367|21159.7308|21296.2452|21287.262|20463.9912|20791.0412|20468.067|21545.3788|22921.6097|24176.776|24453.3488|24514.4104|23399.6068|22127.7719|21761.311|23543.22|24537.65|24778.1179|26296.75|26440.35|23516.2736|25409.2933|23394.7917|25423.657|27680.4335|28823.3026|30300.407|30824.347|29566.797|29843.6438|29259.989|29627.0414|29938.4529|30826.1545|30484.3557|30738.8101|27767.786|22570.373|24579.1792|25927.9491|27176.8048|25802.7168|27490.965|28677.3389|29568.8997|33592.7963|33603.6152|31490.3164|32842.6834|35322.497|35131.5061|36446.8205|38609.7805|40955.8734|41276.8174|40548.4242|44453.6215|43002.2344|49560.7967|42482.7443|41790.0909||
2022-02-19 18:36:49|usa_0283|CAG|market_cap|0||||||||||||||570.2447|524.5327|514.9056|595.2173|653.0707|609.6931|648.5724|672.6785|682.3255|648.5724|704.3771|764.6966|772.4361|767.6039|813.6066|911.8358|989.0274|933.5454|981.7832|929.7558|963.476|1074.2735|1099.241|1215.4472|1283.1998|1350.8604|1389.5137|1418.5213|1512.4949|1481.1342|1589.6867|1380.8813|1516.3251|1547.7446|1475.979|1546.0231|1533.9476|1639.4616|1392.8023|1380.7148|1918.069|1818.6025|2149.8581|2240.9799|1648.6908|1361.9249|1537.8461|1605.94|1574.7392|1566.2185|1620.123|1758.9469|1835.6694|1909.5355|1858.3832|1849.8739|1926.6024|1712.8494|1758.315|1940.1157|1860.2686|2023.5455|2146.0037|2093.9017|2225.6897|2421.8844|2377.6919|2471.1603|2500.3945|2506.5474|2713.0488|2308.4809|2496.7996|2662.454|2638.7877|2982.9333|3376.6789|3293.1476|3462.587|3475.6639|3449.521|3754.0139|3982.7533|4184.5818|4529.8177|4867.8639|4719.1449|4969.9729|4535.4416|4888.4771|5214.3752|5399.6011|4961.7849|5282.8533|7069.3633|6621.3051|5550.9435|5526.0515|5102.8853|5152.6697|4715.6111|4963.8013|5539.8088|5874.1078|5706.9581|6149.8203|6366.0249|6005.6839|5357.0701|5386.0699|4798.4987|4920.9095|4945.6665|4700.8318|4749.5531|5092.3045|5239.1979|5157.2681|5084.97|5060.8707|5283.6232|5162.9924|5428.38|5552.5674|5890.5499|6131.9662|6322.5502|6081.2317|6009.0291|5960.9094|6033.1137|5960.9094|6295.6387|6367.9184|6391.7557|6380.9579|6667.7425|7217.4131|7113.5474|7417.7454|7300.7462|7464.5448|7721.943|8587.7369|7967.9855|7684.259|7235.0256|8065.1485|8585.4804|8112.4511|7961.6724|9226.3155|9343.4004|9952.2437|9300.0077|9440.2088|9883.1307|10116.2233|10745.5735|11211.7591|11879.0652|13025.2904|11832.9843|12119.3508|11063.498|13198.1567|12053.1463|11616.9369|11020.0195|11962.6584|10911.253|10934.6178|11843.1236|9827.5183|9423.3903|10256.2658|11588.8665|11971.0527|11994.8524|12375.6411|11471.2672|9719.5762|9458.1693|9909.6898|10114.079|9793.8827|9383.7782|8641.6939|9982.2332|9241.5381|8645.8479|8190.803|6272.295|6942.5125|7229.7889|8833.271|7301.2134|7829.6743|7597.0996|8326.8973|8871.6475|10612.8053|10860.5037|9774.4535|8221.6011|7623.0949|8697.1823|8713.6028|8278.9671|8984.9449|9592.4762|9385.8136|9573.9478|9598.2564|9936.1519|10366.7046|9782.8857|10137.3433|10241.8518|10282.9588|11554.8726|10495.0553|10988.2517|10384.6406|10133.9052|10184.0524|10450.1471|10249.5843|9635.2709|8391.132|8775.586|10142.0704|9857.3311|9414.0265|9192.5692|8874.2571|9960.5596|10236.3135|11025.5467|10837.5402|11359.7811|11077.2846|11943.4842|11562.4816|10989.9844|10489.975|10485.0314|10289.0894|10565.226|10840.1815|11813.4575|11833.5146|11006.9025|10889.0468|10780.2371|10542.6433|9337.1941|9163.5265|9214.4036|9993.8824|9396.2684|8686.9836|8194.4219|8376.2507|8498.3979|8672.8724|9165.9246|8984.0967|8788.9321|8546.4515|9430.6167|9706.2712|10368.4226|10092.9442|10613.5543|10106.4626|9770.6629|9654.8238|9526.9198|9718.5931|10236.9185|9661.4251|9746.1466|9905.3598|8995.5681|9489.2638|9026.2824|8149.8339|8385.4578|9087.6933|8939.7102|8947.299|7273.7357|8179.1803|8024.4998|6770.0857|6060.3746|5131.4882|5740.6327|5949.3831|5246.5904|5870.9739|6159.8244|6469.5558|6556.9113|6768.916|7074.9614|7472.3341|7237.9618|7650.0401|7953.066|7846.1051|8439.566|8692.0466|8484.0197|8383.4737|8034.5939|8089.7198|7383.9362|7507.1713|7695.3638|7279.3149|7655.8148|7571.0517|7472.5541|7556.736|7779.4611|8123.0004|8250.4336|8262.1756|7873.0929|7811.9348|8169.955|8096.5508|8475.7787|8562.4626|8507.6268|8487.6262|8345.4114|7977.1609|8226.0068|7801.6347|7929.6623|8749.3516|8828.6316|9378.9913|9296.646|10301.9441|11058.1088|11614.5145|11471.8061|10996.6354|11403.1787|11892.752|11102.6131|9960.1798|10442.7595|10792.32|11024.5888|10399.7532|9307.2401|10169.1426|9998.7286|10604.5091|9757.7985|9952.0298|10644.652|10922.3388|11355.3973|12103.7161|12024.1736|11742.4606|11624.221|12139.302|12013.0239|12830.5079|14589.923|14802.1476|14040.7241|13646.587|13660.0618|13826.8744|14242.3901|14066.7248|14283.4071|15152.7731|15132.3973|15578.2165|16321.8451|15986.16|15877.707|16048.0322|16412.5276|15967.943|17212.6504|17012.4527|17534.9209|17164.7345|16500.952|16052.6808|14897.4873|14232.0306|13259.8483|13782.7259|13954.2951|14956.6677|15092.8923|15225.1104|14217.8631|14513.0028|14587.7716|14484.1227|13966.4354|14377.299|14396.4413|13307.4044|17287.7908|15705.6623|10373.3131|10509.2929|11355.8265|13479.2738|14956.4545|13012.5088|12892.1623|14048.2199|13801.5131|14930.5509|13163.9961|14054.3144|16668.5045|16025.9103|13000.0664|14290.8186|16287.8315|16945.3845|17136.3609|18247.2766|18938.3735|17444.9814|17142.1001|17862.4482|17715.8745|16904.8334|16577.4855|18046.0034|17801.2305|18285.9769|17474.2635|16086.3723|15887.3262|16247.0935|15446.0116|14654.7647|16381.6765|16674.2921|17278.7112||
2022-02-19 18:36:51|usa_0284|PGR|market_cap|0||||||||||||||||201.2348|204.6674|204.6674|203.3104|231.0095|246.8942|210.8935|208.1794|227.6261|243.616|256.8724|281.941|306.2871|348.8855|358.6923|384.7617|384.7617|346.9472|391.5852|428.568|589.4198|685.413|793.0041|739.1224|736.7296|730.7122|744.1663|772.6078|857.7703|888.3701|849.4483|784.6101|790.2473|853.9816|777.4753|726.2479|765.1492|739.2318|778.1536|765.1492|836.5363|849.4483|771.6981|761.9661|798.4482|729.7921|752.6474|719.9724|736.3089|723.1821|819.4477|786.4957|809.5729|731.0673|684.957|645.4452|605.924|633.7117|691.9333|747.3344|799.3942|670.7879|730.4886|817.6688|925.8416|913.8712|1020.2488|975.5667|918.8346|806.8929|830.0954|806.8929|862.1867|984.5214|1050.1024|1108.6408|1086.7049|1001.5763|890.2378|1017.0113|1078.4259|1067.8735|1244.1208|1257.2513|1206.719|1191.3411|1088.8715|1012.718|970.5279|929.7982|977.8444|985.0553|1092.0055|973.1748|965.6625|930.3002|1007.0361|983.0965|1039.6232|1145.424|1117.8121|1151.5945|1427.4275|1396.7859|1632.6604|1856.8851|1807.7967|2122.5846|1916.4147|1832.405|2000.2753|2359.0214|2244.5783|2704.7515|2981.7355|2566.2629|2657.2343|2255.3727|2214.0243|1901.7652|2081.3018|2220.0489|2171.1093|2530.2549|2464.9194|2326.167|2481.2308|2171.0119|2285.344|2548.6388|2521.802|2629.6121|2443.3921|2459.6385|2508.6748|2524.9516|2900.9|2925.414|2718.708|2915.2451|3201.9939|3318.2457|3018.4283|2928.2041|3062.2271|3037.5985|3037.5985|3275.7743|3527.2027|3718.2267|4465.2617|4530.1453|4379.3157|4314.3805|4316.5887|4176.6775|4977.6057|5173.7678|5701.651|7037.0167|6488.0857|7036.1003|6847.3301|6699.5465|7878.9869|7188.8505|7629.5575|8877.7755|8927.2115|9087.7758|9313.178|8177.9283|6435.8356|7430.3372|9703.9222|9778.0606|11163.366|8234.5274|8506.684|9510.1363|9510.1363|9303.0344|9615.8723|8471.9152|6764.2693|5429.3968|6152.2081|5354.6234|4859.4889|4136.7954|3948.2972|5050.5068|4345.013|6233.247|4929.3861|4479.7467|5050.1231|5453.9662|6560.8516|6247.8335|6919.7786|6277.568|6631.5525|6500.9304|7840.9|8796.8455|9075.4383|9030.2245|8659.1286|8969.2687|9244.0049|9765.1503|9962.3625|9865.6077|10416.8594|11140.2887|11498.0674|11838.2701|11568.0552|10124.2358|10638.8596|10023.2716|10888.405|11213.0772|9835.7632|9580.1094|10317.6024|11700.2451|13455.3914|14246.8851|14447.2179|13033.3232|13971.4702|13576.9735|14491.4885|15335.8438|16444.4325|16259.5092|16302.4103|17320.9092|17311.5883|16951.8188|16849.6393|15135.9324|15843.8415|16718.864|18454.864|16560.5312|15456.3053|15216.3611|15843.9338|16650.2687|16561.3565|17361.9473|17758.8517|17917.0117|17284.5911|18772.8794|20766.889|22054.3965|20940.8276|18784.2338|19215.213|18567.7585|19328.2063|19455.6584|18118.538|16982.0243|17262.8346|17227.7337|16736.3537|15614.5958|16770.9762|15694.9455|15525.7458|14767.7326|15440.562|15427.1761|16016.1529|13810.1573|13388.8752|12776.6999|11740.7712|11677.3076|11815.9303|11439.7443|11304.0708|9897.8199|11203.5685|12355.3372|11494.0801|12436.2559|11343.0935|10686.7638|8764.7661|9225.423|9108.1498|7472.2503|7117.9514|8268.3895|9459.9035|9986.1414|9340.7275|9611.4561|10191.3518|10192.178|9835.6367|10278.9187|11000.067|10137.9162|10464.0272|11636.2224|12244.3562|11939.6189|11361.8454|11920.2263|12017.3364|12585.5604|12760.444|12265.9463|11965.3525|11886.6304|12469.7245|12596.1789|13079.0426|12906.1652|12491.8269|11498.557|11206.4191|10020.3279|10725.5871|10640.9563|11007.6912|11273.962|11901.9703|12879.9099|11834.1849|12073.0909|11573.0554|10931.6264|10815.332|11485.4064|12259.9053|11682.6455|11597.3272|12347.413|13374.0765|13857.567|13867.4473|13977.1146|13938.7312|14195.8374|13682.8003|14852.6354|14165.3672|15234.4515|14770.4236|13834.3653|14578.4684|14364.882|14356.1479|14817.9127|14999.7198|13864.0943|14798.6194|14895.153|15560.9569|16049.9987|15864.722|15282.7984|15695.0511|15974.56|15642.0298|16041.0014|16306.4959|17870.9352|17554.5317|17910.4343|19365.9493|18015.6522|18558.48|18237.5|18651.753|20486.497|19005.6859|19413.7834|19494.176|18918.0794|18947.1752|18294.6015|18285.253|19310.67|20586.45|21745.2643|22755.8615|22759.7404|23073.4274|24647.6719|25618.4195|27384.8064|27046.712|28175.598|28296.4941|30931.2961|32757.6269|31501.1316|33534.592|35484.6876|35106.867|36155.007|34443.045|34991.831|39376.743|41423.424|40645.1926|38660.328|35184.456|39290.3753|42566.033|42099.5363|45638.4903|46298.3942|46677.985|47344.7546|44316.2805|45160.35|40748.718|42707.2288|42321.3729|47224.1211|42817.1607|43218.4412|45243.574|45465.9875|46896.1457|52903.104|55655.424|55438.5627|53816.4562|50985.483|57864.576|51023.588|50345.0148|55946.507|58942.974|57971.708|57468.9859|55684.2348|56387.802|52883.8988|55510.8344|54314.136|59988.66|64284|62228.568||
2022-02-19 18:36:53|usa_0285|ES|market_cap|0||||||||||||||||1161.0585|1111.1205|1136.0895|1194.7594|1233.3|1361.7688|1426.0031|1438.85|1489.5098|1528.7074|1541.7732|1580.9709|1646.316|1737.778|1750.844|1786.6744|1799.909|1570.9783|1783.9922|1850.5591|1904.2378|2105.3896|2239.4909|2331.7522|2117.3382|2130.7391|2340.5386|2651.7085|2895.2328|2661.386|2810.7495|2783.5925|2635.2232|2974.8139|2716.725|2798.2267|2567.3051|2458.6361|2485.8034|2431.4689|2431.4689|2404.3016|2282.049|2173.38|2200.5472|2390.718|2200.5472|2146.2128|2091.8782|2078.2946|2146.2128|2037.5438|2037.5438|2186.9636|2295.6326|2254.8818|2159.7964|2173.38|2037.5438|2146.2128|2200.5472|2309.2162|2349.9671|2404.3016|2309.2162|2282.049|2336.3835|2322.7999|2445.0525|2363.5508|2268.4654|2254.8818|2159.7964|2119.0455|2105.4619|2146.2128|1996.7929|1996.7929|2155.2582|2168.8991|2192.32|2192.32|2219.724|2219.724|2284.2845|2229.2415|2270.5238|2377.9|2377.9|2472.7315|2528.2985|2528.2985|2817.3758|2877.0028|2832.2825|2904.7882|2904.7882|2904.7882|3182.1316|3498.6787|3448.6976|3529.8981|3429.5219|3446.2512|3547.3695|3647.7668|3697.9654|3700.6174|3683.8725|3566.6584|3601.4919|3634.9941|3668.4964|3539.0502|3522.2775|3153.277|3187.4162|3388.7268|3137.0886|2940.5329|3096.1166|2831.6242|2919.0022|3137.0886|3120.3128|2746.194|2886.6244|2668.1771|2699.3839|2983.4916|2842.9082|2659.8838|2722.4692|2988.4576|3019.725|3019.725|3070.0538|3271.3688|3130.0335|3019.3757|3066.8005|3001.5562|2826.8625|2509.2375|2042.848|1851.331|1707.6932|1583.2946|1631.2732|1586.4874|1378.1608|1522.3869|1685.8275|1685.8275|1411.5405|1071.4103|1054.4038|1241.4754|1292.495|1326.508|1369.0923|1318.0727|1564.5992|1760.2421|1641.1965|1666.6382|1702.2323|1958.84|1933.1108|2181.2332|2318.0906|2087.0754|2052.861|2292.3615|2138.3969|2155.504|2189.7184|2095.6289|2048.2375|1902.5469|2193.928|2416.7488|2425.3188|2571.0094|2408.1788|2519.5892|2853.8204|2896.6706|2819.5403|2810.9702|2584.5214|3077.7379|3077.7379|3167.207|3147.0463|3173.9441|3263.6035|3111.1825|2926.4612|3097.0219|3483.0275|3247.4646|3035.1283|2585.8103|2390.1739|2576.2995|2778.4935|2677.844|2610.8979|2507.8009|2330.4619|2297.4525|2294.2289|2356.6923|2458.3581|2657.6483|2591.196|2571.762|2437.0198|2153.6076|2264.845|2184.4501|1934.0349|1846.6499|1949.4557|1844.0798|1778.6132|1762.1592|1889.4479|2046.4798|2124.8886|2135.2363|2194.9721|2280.3988|2399.6357|2541.0155|2575.6283|2458.148|2456.871|2386.1183|2340.7193|2444.4486|2494.0739|2395.4382|2458.2151|2488.6949|2480.9939|2340.4476|2414.653|2395.4382|2391.5953|2492.9098|2368.7171|2563.41|2705.4419|2798.8224|2587.606|2594.2242|2483.6608|2536.9113|2688.4706|3046.1309|3010.2986|2998.5346|3093.7262|3106.6098|3177.2891|3445.0909|3508.1483|3578.8957|3852.1127|4317.2619|4337.2849|4265.9941|4480.4509|5055.9358|4971.9957|4699.9811|4383.1458|4234.9441|4282.9629|4425.4701|4778.7394|4894.9916|4855.5485|4309.6676|3928.7119|3813.2853|4091.1703|4058.528|3970.5226|3913.8997|4183.0192|3990.1243|3512.574|3627.7914|3749.3757|3708.8587|3414.3317|3364.4647|3681.2179|3640.9381|3909.5888|4330.9698|4477.7823|4164.8364|4043.786|4230.425|4529.2398|4446.6984|4497.7408|4863.8495|4890.9177|4567.0858|4486.9821|4904.0327|5103.0829|5212.6262|5514.0666|5483.4836|5625.1654|5810.5248|6008.2098|6115.4566|6292.2039|6229.6109|6218.9493|6012.0636|6138.2079|5948.4249|6120.0066|6127.0879|6385.5551|6157.832|6361.6164|6577.8051|11531.2228|11292.8836|12170.9751|12514.5235|11821.0155|11998.195|12337.9678|12162.1596|12273.2147|12802.999|13048.1828|13670.117|14261.7835|13110.2696|13220.387|13978.1186|12895.3731|12988.9031|13514.3859|12944.0656|13364.4479|13816.0486|14021.0813|14369.7054|14933.4653|14345.7326|14947.691|13889.3366|14518.9444|14026.3812|15634.0504|16042.7216|16964.9462|17617.9318|16415.2966|16038.5339|15488.4921|15644.1394|14402.3219|15769.8515|14983.262|16056.2185|16157.7197|16160.8916|16198.9546|17064.8866|17223.4822|18505.8564|17903.1631|17522.5147|19000.6993|18553.4374|17119.6618|17186.2753|17447.7321|16357.645|17501.6027|17530.1225|18588.521|18626.5473|18823.0165|19669.1016|19238.1369|19263.4878|19963.8054|19152.5778|19849.7265|20550.0441|20020.8448|19992.3251|18062.4906|18670.9113|19092.3695|18087.8415|18572.6767|19241.3058|19783.1805|19469.4636|20046.1957|21655.9756|20610.2524|22001.6582|22121.7977|22512.5982|22749.2624|23429.6018|24491.867|24548.4477|25930.2283|27669.4937|27111.7796|26755.6421|28062.9426|30500.8276|28531.8|32518.2|27150.9098|28160.2372|28530.6252|30864.0887|29370.0571|28640.7311|29915.9378|30000.5632|29668.9505|30008.475|27261.9102|29737.976|29613.6558|27886.0208|27570.5523|29642.4669|31178.7566|28106.9868|29186.4381|28284.9032|31333.8031|30823.9267|28526.5125||
2022-02-19 18:36:56|usa_0288|AA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4105.5255|4196.8376|5696.3787|5273.9007|6945.8901|6594.0629|6305.8917|6140.3559|6068.8722|6222.3623|6872.1766|8190.204|8861.8792|8825.5923|7643.296|10093.4382|8834.0734|8914.3319|8736.9779|9882.17|9347.0293|8741.0479|7921.373|7526.0503|8039.627|6859.2493|5374.7571|5236.3875|5284.4277|5502.2978|5482.1042|4807.2041|4061.3546|4322.9585|3690.7347|3267.6641|3685.4778|4192.0918|3672.4877|3956.5699|2728.0289|2405.7427|1109.9137|1450.1666|1844.3145|2087.8681|2541.5852|2805.5977|2169.7412|2571.4064|4058.8432|4402.1016|3554.0415|5122.4388|5836.4689|7295.334|7651.9782|6809.8498|7545.6572|8739.7322|9175.293|8808.8139|8782.6195|10591.2557|10709.0795||
2022-02-19 18:36:56|usa_0289|ROK|market_cap|0||||||||||||||||896.5085|1019.2166|1059.2841|1121.8853|1171.9707|1121.8853|1146.1668|1136.3693|1158.4145|1349.4446|1444.9521|1383.7296|1327.0657|1431.7641|1414.7221|1572.4455|1562.6359|1341.4042|1294.0873|1331.9399|1368.3475|1353.6078|1530.4845|1821.9663|1698.8612|1799.8117|1682.64|1567.3615|1633.5819|1393.6039|1583.2109|1602.1699|1675.5092|2012.0356|1997.8131|2063.5879|2113.355|1870.544|1942.488|1933.495|2005.439|1746.875|1318.8906|1144.2031|1250.4612|1176.4208|1225.7811|1299.8216|1201.1009|1266.9147|1390.3155|1439.6758|1340.9552|1555.275|1520.325|1432.95|1520.325|1447.9025|1414.9956|1452.3688|1444.2094|1460.5281|1384.8725|1439.9527|1487.1642|1471.427|1514.4125|1319.2563|1483.1875|1419.1|1334.2625|1372.825|1520.5938|1690.4062|1690.4062|1603.0779|1437.5018|1467.6066|1485.6594|1605.1094|1670.8136|1708.4446|1633.1827|1670.8136|1594.125|1638|1630.6875|1464.75|1424.25|1511.825|1518.9562|1440.5125|1541.8969|1555.9781|1527.8156|1318.8656|1402.6031|1318.8656|1281.7031|1378.6969|1406.4094|1410.4942|1431.2368|1465.8078|1589.2|1568.65|1609.75|1666.8281|1824.5938|1694.2656|1832.075|1832.075|2024.925|2018.7|2011.6906|1955.6156|2053.9406|2213|2302.9031|2188.2906|2153.775|1967.3906|2054.6906|1972.2281|1985.9719|1871.7625|1906.0412|1851.1605|1953.7449|1970.7271|2016.445|2111.7629|2476.1623|2597.1243|2610.3475|2603.2155|2553.2908|2695.9327|2537.7634|2794.3912|3015.3764|3343.2897|3250.6183|3357.5466|3336.161|3329.0326|3272.0039|3011.927|2983.242|3237.199|3158.2429|3689.4022|3065.2036|3310.6714|3260.3191|3266.6131|3348.4358|3247.731|2970.7925|3304.3777|3021.145|3420.5144|3043.4768|3027.9486|3177.8594|3398.3329|3679.6267|3403.4012|3318.1309|3262.5197|2781.7072|2354.8653|2098.0367|2068.01|2350.6696|2787.8754|2768.3474|3006.2519|3075.4602|2944.7802|3582.3098|3829.5152|4244.3004|4108.9367|4130.7695|3654.5134|3371.7235|3442.1093|3311.6195|3420.9503|3131.1934|2880.0657|2712.1695|2810.9905|2139.8718|2366.6305|2729.4295|2041.7991|2619.1185|2681.5774|3172.9226|3135.4906|3054.4117|2415.7498|3002.4691|3133.8232|2541.7304|2946.4831|2946.4831|2694.9764|2532.6744|3035.2763|3288.026|3550.0022|3642.2101|3699.3789|3980.0077|4066.5409|3703.7985|3437.3481|3422.4839|3022.966|3076.64|3913.1887|3831.35|4279.5368|4272.1102|3836.2979|4225.4875|4383.0167|4405.6535|4775.2553|5030.2805|4872|5762.88|6171.2|6657.6735|6091.0232|5696.4251|6444.7023|6077.3896|6294.1338|6898.5065|6895.428|7188.8817|7113.06|7662.622|8712.2485|9125.8118|10433.4458|11446.4017|10419.721|8504.6557|9450.2307|8845.7798|9354.2624|9450.5108|9506.13|9521.105|10108.6727|10597.7153|11709.6588|12081.8441|12764.9239|12862.5557|12120.5535|12669.209|10904.5629|9919.3168|10221.9281|10550.7508|11074.8849|10394.1913|10140.5199|10279.6808|9918.5252|9392.697|10735.1869|10954.4655|10677.5904|10749.293|10604.3622|10278.6318|10130.8988|10230.9746|8441.7409|8116.8303|8425.9773|7957.8675|8591.7968|6366.6551|6480.2154|6873.3086|5347.088|3915.3105|4407.7312|4570.9453|3691.9173|2849.7519|3097.5257|4480.3497|4352.7044|4559.6492|5878.4269|5940.8879|6053.46|5818.995|6186.6004|6699.348|6886.7135|7721.8559|8036.6542|8658.3684|7618.8508|6963.765|7681.562|7254.5721|8756.8388|8847.6273|9375.168|10207.646|11531.4657|12488.0321|13658.7238|12573.5299|11993.4129|12424.8562|10276.7137|9184.0252|7946.4|9600.6783|10648.025|10445.144|11088.2208|11388.6721|11348.8018|11038.3592|10348.997|9428.4201|9507.7495|10171.1465|9816.8643|9899.3189|11038.8689|11742.1128|12469.092|12629.8663|12072.0495|11840.3155|12292.8116|11611.2742|13430.1217|13482.816|14853.966|15309.5279|15749.0823|16398.3984|15937.6445|17047.8949|17243.4493|16499.9943|16763.0417|17256.1096|15394.8322|16077.3006|15020.596|15253.8943|15669.3542|15061.3839|14752.5714|15852.3775|15609.3427|15960.5831|16537.9095|16714.922|15660.852|14997.0292|13434.628|14452.784|14051.7085|13485.3243|12560.1057|13679.8305|14817.4731|14780.9993|15117.0792|14857.7195|14803.3714|15001.3536|15720.69|15351.5998|17145.5263|17300.519|19031.4844|19431.4298|20060.9601|20272.2502|20448.7547|20789.056|21183.1188|21058.6104|22874.893|25805.9524|24758.4939|25209.7888|25210.6632|23103.4918|22260.1122|20661.7432|22028.058|20875.2299|23100.8086|22287.9203|23095.882|19880.2918|21040.066|17988.9811|20265.0989|21345.7766|20975.1902|21389.197|17618.1837|19391.2465|18812.4819|17877.5912|19067.36|19872.9113|22628.274|23546.9302|22267.7488|21319.6906|17478.9998|21946.3315|25036.5158|24700.971|25297.0414|26733.8725|25643.016|27553.344|29693.5675|29132.8606|28868.027|28258.2127|30811.3992|30674.4287|30611.7473|33185.6707|35668.6207|37760.5641|34108.64|37050.4|38993.7872|40761.273|33606.236|30744.3261||
2022-02-19 18:36:58|usa_0290|MOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5733.929|6274.7209|6435.8079|6144.3172|5115.583|5134.8145|6161.7774|6608.7837|6295.919|5741.5544|5215.3743|5300.4916|5913.3457|6158.4383|6240.1358|5729.522|6544.1275|5924.4037|6045.2303|6647.112|7101.9144|7416.2661|8248.57|9786.142|9483.8843|9094.9702|11407.1763|12308.8949|13026.7303|15821.4188|17233.6514|17666.1477|19577.5183|22480.346|30464.2268|35182.9786|42276.7244|41417.0991|46109.5895|52275.0674|55362.8589|57984.8197|62691.9271|49046.7247|43159.5194|15064.6124|18543.1119|12065.906|17135.3082|16148.7837|17841.8731|19083.047|20562.9386|24879.4094|18336.1736|23863.0736|21983.3984|21308.1287|21419.3635|25443.6571|28111.955|25084.8562|27383.8951|25627.9823|21868.8552|19871.0784|17430.0672|21427.9103|25770.844|27095.7754|31984.6019|30856.737|33461.1|37422.8942|37934.64|36864.3032|31867.797|29786.3991|30692.9417|30742.9045|31434.8047|21921.3808|24954.1064|22627.5526|22372.3908|24001.7168|23399.2275|23387.6187|22587.751|19771.6095|23685.9372|24733.164|24155.1608|23734.4503|22231.8928|22594.9299|24481.4607|26077.8|24778.4812|24915.1533|25668.7388|25519.2188|22870.6364|17611.9566|18013.9118|19424.077|19744.2008|20417.2502|20022.2773|19685.7326|19942.53|19265.7248|19421.6594|18734.1422|18730.1009|17316.5541|17571.3195|16018.6941|16408.5159|17073.1741|16822.3195|18266.7529|17937.3313|16872.6838|16306.4557|16529.1816|16393.7993|15583.6401|13893.4636|11307.9562|12870.3263|11217.0305|9976.183|7790.5881|9553.1863|8874.3651|9623.4492|10155.1701|8912.6229|9546.3157|10033.0867|8629.4947|8517.8003|10290.0071|10342.5429|11288.1869|10219.9594|10235.6616|8757.8791|7932.9887|8028.5044|7810.8536|6929.7191|7624.7973|7947.7629|8218.0711|9271.2199|9726.9616|10508.9707|9288.5256|10460.1902|11207.9118|10715.7296|11598.4282|11671.6652|13021.18|12381.2996|12920.9578|11714.4363|12566.3253|11949.5855|10771.2093|9748.8703|8765.1102|9511.6314|8496.8001|6914.7438|7680.7297|8200.2125|6980.5966|7923.7512|7885.8748|6442.7824|3831.8952|4093.4214|5200.1613|4689.3433|6182.9579|7161.0101|7483.2366|6349.7575|8051.8716|9875.3336|10466.7163|11964.1845|11694.2487|13258.3153|14166.0029|11609.5759|11628.6441|12084.5204|14548.686|14961.1276|12453.1976|14446.0056|16361.0274||
2022-02-19 18:37:01|usa_0291|XRX|market_cap|0||||||||||||||||2507.9546|2335.5641|2406.094|2132.9637|2425.27|2377.8582|2243.9185|2354.5459|2394.3252|2742.0341|2868.4668|2742.0341|2876.3925|3160.85|3326.8071|3405.8221|3271.4922|3189.8241|3189.8241|3807.1728|3799.7651|4085.9585|4491.3519|4262.1069|3809.7101|3889.1108|3601.5507|3417.0996|3657.7061|3306.3492|3514.9944|3884.1543|3862.9156|4386.0124|4716.0086|4864.1047|5016.5901|5080.8026|5029.7766|4801.8719|5216.9285|5171.3852|3739.4288|3461.2342|3736.9277|3580.2117|3745.1769|3585.8651|3662.1532|3509.577|3729.9709|3645.2123|3653.6828|3899.5354|4018.2299|3729.9709|3958.8826|4230.1533|4179.2763|3993.3042|4558.9797|4305.6975|4230.1533|4577.7118|4569.2413|4433.6059|3575.417|3484.342|3476.7569|3370.6521|3127.7236|3378.2373|3009.3892|2880.2052|2849.7891|2774.1314|2500.5016|2082.52|1770.8894|2112.9259|2158.7216|2964.4286|3450.8969|3466.0871|3472.2816|3533.1988|3289.5299|3398.6931|3573.9614|3721.4681|3904.4913|3782.4759|4193.1807|4721.1277|4843.5558|4451.3092|4614.706|4669.1859|4352.3243|4664.3182|4703.3297|4919.5949|4645.8694|4927.4162|4967.2288|5374.6137|5186.5811|5261.0591|4866.6474|4779.9025|5469.3934|4998.6256|5032.8832|5010.3088|5430.0176|5644.1263|6135.4804|6736.1201|6658.8973|6639.7504|6874.3866|6987.3804|6806.9932|7120.3791|7459.8157|7450.1288|7153.7851|6856.8971|6909.2399|7643.2579|7776.717|8270.6258|8693.1831|7988.57|8302.0461|8452.5125|8558.7221|9514.6081|9178.275|9709.6784|9700.4735|8830.6823|9318.5296|8978.697|10418.8069|11192.2151|11414.4722|10747.739|11707.8348|11463.1459|9913.3499|10474.483|11296.2085|12584.1372|13338.2863|12124.5421|13110.4939|14442.8611|16872.4521|17594.4111|16150.493|18053.6173|17008.1963|16659.7226|15860.6879|17270.8252|19103.1578|23010.804|24537.6513|22213.6006|21969.2481|22820.4552|18983.268|18304.5835|20923.3809|23218.2033|25538.8|26837.383|23966.0282|23248.5436|25589.7319|27740.3584|25794.3607|21290.5834|20853.8535|18341.8448|12246.1201|11836.0937|9939.4813|9145.4181|9511.5709|11409.7088|11601.6992|11903.3983|9110.1714|6532.4433|7053.9408|6614.785|3709.2099|3049.7948|2033.1965|3597.7121|2659.7529|2637.7351|4133.7779|4531.6083|4376.1343|3768.5047|4344.6421|3659.8888|3319.532|3983.4384|4989.8195|5425.5908|4649.8222|5147.8465|4237.9945|4294.8363|3337.72|3342.2929|3371.1473|2397.3013|3215.7738|4223.1247|3914.4101|4303.4197|4388.4968|4249.4016|4815.9885|5338.6161|5507.9793|5625.2893|5614.8721|5351.1583|5476.3316|6352.5445|7215.8866|7655.1144|7429.2796|7679.5459|7066.2363|7136.6542|8013.8056|7660.0929|7422.4421|7791.5934|8173.4259|8477.785|10710.6127|10013.4868|9836.9266|9561.2756|8362.1717|8564.1261|8714.6973|8348.1618|8474.5534|8634.5448|8583.9396|8982.4568|9267.1122|8777.8361|9139.7455|9193.354|8491.756|8304.2599|8276.9291|8384.0354|8812.4602|9258.736|10808.2333|10490.3442|10776.4446|10746.1491|10789.8833|10552.4685|11421.5547|11649.9857|11409.207|10762.3431|10558.931|10688.3751|10618.7252|10277.757|9780.3293|9325.1913|8884.0124|8865.3743|8273.165|8042.2034|7790.1544|7836.114|8002.7175|6573.5523|4572.4102|3985.1804|4543.9038|3785.6362|2950.4751|2591.6349|3480.1954|3873.2125|3709.2757|4688.1125|4951.4253|4431.3559|4305.3999|4408.4548|4844.3328|4993.213|5369.6794|8855.9503|9900.4982|8456.2971|7323.9689|8872.5692|7692.9001|9456.5368|10689.0844|10470.716|10604.3023|9788.8767|9908.7029|9828.7625|9311.945|9422.6915|9622.9595|8624.6123|7672.4846|6367.654|7473.0862|7445.6787|7272.0983|6798.6383|7219.715|7169.5887|6906.2432|6409.1354|6986.1353|5966.6389|6345.4732|6319.6438|5397.7554|5707.8747|5497.1609|6456.6848|6537.2925|6954.9556|6939.1271|7108.966|7335.4177|7874.5143|8101.8199|8343.8665|8060.0617|9227.7164|9525.2754|8468.0167|8577.2815|8688.0513|9295.4461|9495.3481|9448.4552|10071.2632|10489.0003|9947.4205|9985.0147|10496.2955|10194.6128|9687.0889|9999.285|9328.3529|8348.3313|8290.2561|7490.1329|7757.6376|7159.2717|6488.1329|6261.4149|7034.9233|7091.3016|6504.2512|6411.2518|7446.0891|6405.238|6652.1067|6333.7274|6874.3299|6573.9951|6764.0246|6523.6448|6243.2016|5829.2138|7044.9243|7563.382|7461.7295|7309.2418|7187.2517|7302.2984|7795.3878|8202.0594|8461.3126|7716.5047|7551.0237|7421.1848|8692.0066|7721.7005|7329.5033|8009.6703|6922.1888|6122.4408|6624.9911|7107.1334|6882.6439|6640.9388|6414.5703|4537.3505|6480.5846|7060.8539|7256.4539|7493.5434|6875.8202|7954.0279|7103.2132|6415.0203|6549.1833|7335.269|8416.2105|7838.1933|7568.9083|6851.809|4031.0191|3894.5848|3381.411|3256.9779|3546.6764|4017.4365|3865.8129|3579.5327|4342.6455|4600.5713|4172.0576|5061.6682|4658.561|4633.6078|4501.1642|4279.3142|4395.9069|4017.7086|3600.0626|3177.0508|3288.1929|3608.6802|3364.8073|3477.9771||
2022-02-19 18:37:03|usa_0292|PFG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7881.6024|8482.1054|8613.4655|8581.183|8912.475|9027.874|9992.466|9933.4416|10295.6357|9501.856|10163.6602|10066.5331|7873.008|9510.4668|9887.7861|10225.952|8885.008|8615.2603|9449.68|9589.975|10670.0745|10708.794|10477.3209|10143.9369|10245.672|10141.1983|10893.714|10560.651|11692.722|11233.8032|11632.208|10364.476|11470.6694|11140.6578|10272.8652|11354.8515|11205.5|11891.6381|11833.3157|12180.312|12396.744|11642.7661|11527.712|11598.1107|11562.858|11963.908|12441.1183|13397.6971|13046.139|14223.2866|13803.0595|13393.038|13659.608|13729.0253|13560.76|14679.6909|14892.9619|15123.42|14352.9758|14463.3833|14585.36|15875.4643|15845.7905|15921.488|17113.184|15799.4621|16123.6058|16284.2795|16110.2163|15944.9045|14895.7228|15156.0261|17097.895|17147.5981|17422.2736|17333.3254|15814.1728|12698.3596|13760.106|13869.1123|12735.1434|10328.92|11117.8868|11947.193|6406.3907|5350.1821|4836.6891|6348.6408|4315.4159|1780.5885|2759.1334|4401.6967|5834.2631|6009.504|8062.697|8394.3903|8693.214|8027.8154|8104.362|8086.65|6842.55|7999.4111|9693.304|9447.9713|8408.8543|8148.504|7761.1234|7937.2942|8503.965|8809.7102|10385.8475|10361.736|10329.696|10766.5044|10181.997|10227.5806|9385.7251|9040.834|7576.7125|7097.0944|6757.965|7390.8614|7119.2731|7819.567|8090.557|7970.4464|8780.262|8334.8684|7560.509|7502.328|7764.594|8068.5671|7968.304|7683.1692|8220.4332|8628.906|8983.9754|9559.0437|9778.622|10451.6275|11158.7702|11288.699|12671.7417|12315.5789|12643.578|14212.1981|14256.3536|14698.008|12630.6017|13797.9128|13932.248|13681.7462|14323.1699|15048.436|14548.347|15923.8271|14914.88|15637.7731|14856.6186|15015.351|14602.5714|14852.5651|15129.216|15372.8317|15210.9195|15380.393|16673.7077|14386.4888|14313.995|15047.4065|15258.1873|11562.752|10492.6891|11134.2654|11209.44|12107.1473|12005.6988|12435.84|13718.2052|14092.0766|14721.609|15577.9153|17122.7612|16873.605|17168.1145|18122.5375|18107.085|18708.2369|18889.8143|18805.176|19137.8672|17863.5505|18850.59|19730.6087|20438.0577|21088.33|17782.031|18262.8612|17149.797|16366.9713|16166.501|15129.336|15370.7402|15678.2689|17016|13461.7867|12346.5756|12862.59|13311.7443|13890.6368|14797.458|15960.8061|14765.8348|16359.392|14742.7536|15615.3864|15092.62|15387.1883|14952.6318|15503.43|15327.5904|9726.7021|7725.9618|9577.157|10823.2555|11469.64|12507.072|11554.4921|11454.885|11483.6346|13632.0083|14364.648|14830.1853|16296.847|16821.425|17588.3218|18015.3813|16546.19|17633.4924|17528.8187|17735.565|18098.9386|19084.9968|20103.794|20425.3782||
2022-02-19 18:37:05|usa_0293|DISH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.7479|505.8392|497.7479|526.1978|444.7625|513.9304|505.8392|841.3488|1152.6476|1025.6042|1207.661|1238.5761|1194.4519|969.3483|934.1047|1004.5923|1035.0811|1019.4798|860.0619|791.4479|591.4524|853.4666|718.3745|555.6201|573.8323|556.2214|522.3618|687.3183|831.8837|679.0889|672.1829|671.9774|715.5921|891.0656|934.396|1039.2932|1041.4787|963.4069|899.5761|708.9049|856.6396|1253.1412|1620.2724|1823.3552|2132.1492|1948.3434|4488.2402|4389.489|5411.5636|8034.5997|6742.9015|8680.4488|10591.9909|14551.6139|17768.8075|18267.533|17233.9919|25149.7941|24798.5331|20048.2883|15916.1985|12993.4116|17077.0374|19901.8104|15882.714|17578.9262|10594.1575|11203.5707|11873.2094|11576.9109|12712.7174|15290.3856|12172.8482|12366.5468|12631.1335|9211.2417|9215.6863|10519.4985|10761.0389|12049.845|10539.6146|11176.9301|11179.6221|10259.1112|9387.1496|7124.9084|6520.7492|7193.7338|7203.1069|8356.4939|8811.9227|10437.1182|10633.5716|11559.5065|12111.0856|13387.1881|13948.4783|15442.2868|14819.5461|16349.3721|16801.9468|13496.994|13534.8951|14247.3065|15029.5769|15100.3143|13867.0196|12370.0236|12988.7308|11766.911|11251.7656|12562.4977|13226.1398|12129.3115|12540.0729|12790.6582|12042.2265|11879.8684|11786.7459|11212.6515|11703.6011|11783.779|11654.5418|12600.2472|11227.356|10277.3254|10289.0576|10859.4295|10701.0951|11334.4329|11644.4509|12405.9441|11838.1751|11903.1575|13583.6659|13309.2093|12826.843|14184.8081|14385.9015|14868.7022|16290.8587|16476.6432|17848.2075|18702.3745|17595.8402|17059.9081|16418.2661|16009.9479|18804.8015|19629.3346|15662.241|14498.6289|13498.2756|12013.2276|13366.7267|13180.8394|15236.6859|11580.4019|12125.5666|12308.0368|6862.4772|4954.7959|5041.1162|5170.597|5468.4025|3930.7314|5537.5798|7392.0253|6934.8753|6302.672|7842.0968|6888.7946|8393.1442|8806.9029|9134.3613|9076.302|8144.9571|9167.5644|9370.6957|9409.1343|8623.2407|7790.8631|8734.2776|8021.8925|8317.2859|8505.3906|7791.9803|8658.3229|9401.9302|9775.304|9954.1478|12706.0542|12285.8071|13421.6043|12288.9589|10792.089|11864.7086|10505.3614|11572.245|12530.4099|12225.8532|13625.4804|13546.6031|13401.646|11749.2101|12533.3805|13309.3451|14147.9686|13989.3049|15669.8202|16192.1475|16141.1903|16281.9373|15144.8612|16042.7092|17364.9062|16790.6063|18748.3669|19709.0291|20708.571|20581.9447|21559.2449|23642.7752|25518.1849|25770.0525|26826.1358|25988.7342|26617.3996|25869.4215|29476.1416|28587.3195|29458.8949|28195.2042|28292.3907|31478.951|31961.6193|33671.2253|33870.4625|31717.7849|30474.2687|32161.0857|30880.4447|30033.2256|27042.9136|26598.9894|29064.77|28434.9663|24142.7425|18207.7634|21887.6893|20029.8507|21235.2813|23498.1672|23689.1033|23415.9324|22613.5872|25064.6263|25643.0408|26245.2587|27697.3032|27105.1354|28717.7328|28493.448|28379.1536|29668.5028|29115.0743|26836.4837|25685.8989|24426.5631|22713.5144|22317.7928|21846.3596|19484.9556|18540.6638|17329.2276|15065.9288|14592.7245|15746.5237|16548.9553|15800.6234|16286.9403|14407.9965|14259.1814|13206.261|14650.2574|14925.9752|15394.9784|16246.2261|17611.2365|19085.4072|14790.5617|16039.1463|16217.6052|17567.0203|16722.3766|18609.7276|19300.1391|16439.3798|9922.7805|12904.77|16487.4905|16172.2125|18017.9684|17881.389|15137.3015|15847.3556|18941.4653|17221.0924|16584.4434|18326.5081|19874.9622|23440.4853|23145.1238|21246.9647|22778.419|23966.1697|23884.7035|22669.3259|17037.6879|18708.6716|16249.7874||
2022-02-19 18:37:07|usa_0294|SBAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1429.7603|1162.4397|1345.9504|1415.2872|1696.7132|1419.3659|1534.7878|1171.398|1697.9308|1462.2478|1406.4949|1804.3682|1378.6184|815.1527|1106.3407|866.6266|922.2968|789.3531|552.0771|651.2325|377.0306|478.5062|549.4117|208.8953|142.6602|121.8993|126.7576|53.9042|53.9042|56.1502|65.2557|34.653|17.7695|23.6927|21.8701|26.4264|29.6158|59.371|95.9186|138.8535|171.2831|179.5047|150.812|175.4903|159.9521|167.0457|244.8212|226.6659|243.1707|217.6367|185.4207|237.4289|280.4678|339.9609|346.3569|485.1168|570.4429|632.043|591.9154|564.0071|583.478|591.2272|693.3038|718.933|1035.1565|1153.2267|1134.5268|1120.8972|1401.7583|1615.904|1577.0283|1796.2027|1864.8146|1943.1611|2739.222|2358.0591|2576.7869|2476.7275|2595.9501|2834.0942|2812.8818|3003.3373|2911.2636|3039.1267|2872.9124|3065.3976|3204.1731|3303.8859|3633.0753|3530.223|3491.7832|3656.7981|3880.533|3860.4813|3378.2046|3359.78|3048.1166|3209.2321|3691.2346|3726.0063|3575.5216|3698.3473|3700.4679|1933.9981|1976.1937|1872.429|2269.9995|2381.9255|2267.4334|2961.7387|2699.6221|2793.9168|2651.2954|3085.6464|2738.0008|3318.6318|3644.5865|3734.5908|4216.1228|3987.8129|4169.6176|4163.7582|3910.3906|3774.662|3838.7985|4130.2774|4379.0341|4679.7867|4344.5122|4590.5365|4710.4086|4796.5326|4795.5866|4368.486|4462.2824|4262.8001|4354.3124|4168.312|4079.1264|3841.7114|4317.4854|4536.203|4726.9925|4978.1482|5493.3241|5812.6169|6500.4043|6232.3839|7069.794|7372.1316|7301.5965|7937.0744|8394.1419|8662.1477|9214.0665|8561.6309|9166.1149|9548.773|10209.068|9550.6654|9453.4603|9297.1355|10040.2167|9879.3627|11789.8609|11038.7916|11355.9574|12219.0205|12191.4211|11472.435|12468.4692|12890.9545|13133.7499|14077.1893|14661.5887|14186.3594|14413.6466|14930.0334|14330|15711.0881|15430.0732|15229.7928|15010.2493|15139.7038|14815.4631|15483.2088|14301.9181|13759.6784|13472.9375|13754.2544|13298.5797|12122.8826|12066.0453|12602.6599|12821.0316|13107.2265|13570.22|14116.4325|13581.8324|13483.7386|13517.7316|12135.5606|12769.5521|13156.7649|14047.8725|15040.5942|15738.8307|16617.0514|16261.0562|16609.3626|17951.351|17924.0778|19923.4876|19559.1053|18938.7774|18929.4618|19833.1398|19146.8321|18307.6628|18180.9582|19065.557|18053.524|18493.3776|16753.8826|19436.8865|19057.2598|18319.833|20366.1136|20503.6192|23120.9892|23826.8989|24971.8676|26305.8649|28120.3143|27542.9102|27190.4879|25724.8245|26629.0105|26941.1282|32930.0328|31628.3681|32240.551|33103.4803|34408.3754|34189.8298|34735.6359|34322.5829|34415.8273|32273.5375|31186.4266|29934.463|30957.9761|26928.5493|30845.555|31868.4837|34708.1629|35729.9908|37907.7021|39063.4915|36557.5616|38014.748|39168.9187|35492.1074|33940.8846||
2022-02-19 18:37:09|usa_0295|WHR|market_cap|0||||||||||||||||1484.364|1330.497|1416.4815|1520.7694|1602.9731|1543.6037|1600.9875|1587.2648|1702.644|1716.375|1739.26|1647.72|1514.987|1652.297|1748.414|1803.338|1757.568|1699.0872|1616.6518|1749.4645|1810.1862|2011.8272|2369.2818|2483.8505|2612.1675|2932.96|2855.0532|2470.1022|2712.988|2203.3445|2601.4278|2652.3454|2511.086|2548.15|2844.662|2797.0108|2704.3945|2741.441|2640.81|2631.544|2909.524|2691.3862|1757.2625|1581.5362|1687.53|1825.994|1938.496|1834.648|1886.572|1817.34|1990.42|1903.88|1713.492|1739.454|1825.994|1704.838|1713.492|1792.8529|1836.1585|1947.15|2042.344|2102.922|2079.3|2235.2475|2174.6012|2018.6538|1881.1188|2045.825|2288.55|2116.151|2202.8785|2124.8238|1952.8875|2065.721|1952.8875|1883.994|1606.17|1397.802|1241.6869|1615.0612|1633.25|1728.8125|1772.25|2041.5625|2093.6875|2319.5625|2232.6875|2467.25|2571.5|2662.659|2566.9425|2340.7035|2706.1665|2915.0025|3062.928|3124.1765|3063.0892|2871.1007|2601.5028|2793.56|2496.7442|2630.0628|2752.3912|3110.639|3119.3768|3224.2298|3460.149|3772.0361|3833.5845|3798.414|4006.1044|4419.9217|4648.842|4264.1985|4626.3385|4300.4125|4854.5|4945.75|4945.75|4522.0385|4345.614|3983.4795|3910.1475|3789.1191|4087.0351|3829.287|3875.872|3717.483|3745.434|3690.75|4023.75|4038.0862|4038.0862|4213.2544|4062.245|4265.3572|4025.3155|4265.3572|3914.527|4099.1745|3932.9918|4078.125|4171.875|4119.9649|4509.375|4265.625|3721.875|3740.625|3665.625|3796.875|3543.75|3750|3496.875|3815.625|3787.5|3571.875|3506.25|3740.625|4067.7435|3727.6|4268.102|4974.1669|4547.5419|4111.5404|4165.7|4378.7188|5060.3788|5179.5541|5439.24|5160.6678|5224.5187|4597.5765|3771.1526|3573.974|3897.1525|4258.352|4236.5751|3438.0333|3328.0545|4094.4375|4998.0375|4856.85|5580.118|5405.7393|5330.3323|4861.0788|5186.7012|4540.108|4765.4378|4266.463|3978.0648|4282.0755|4756.8472|4140.557|3325.64|3080.4521|2710.4412|2772.8527|2894.329|2603.2327|3172.9498|3494.7055|3520.0053|3328.2592|3714.2708|4188.4614|4162.4875|4719.4646|4417.0549|3703.1807|3949.6479|4415.6354|4887.7452|4845.7531|5005.7229|5035.7173|5092.6351|4850.7097|4441.0225|3911.6702|3771.2128|3127.5695|3178.7181|3667.6992|3550.96|3533.96|3362.3447|3363.4384|3669.3926|3903.3172|4383.8404|4458.1661|4788.5026|4720.6346|4908.7076|4758.9457|5012.85|5240.55|5002.8817|4751.3757|4519.5677|4589.938|4554.7835|4148.4147|4058.84|3965.94|3902.4746|4287.7402|4637.07|4573.42|4262.0509|4537.91|4151.5347|4602.4104|4697.37|5342.496|5079.9803|5076.59|5259.5|5522.0594|5650.9187|5486.24|6108.9255|7134.66|7000.5|7012.0965|6446.7|6038.0025|6328.9906|6579.3029|6813.6777|6685.9164|6507.2072|7131.54|6941.9329|6682.2302|8367.7286|8811.2505|8775.7372|8023.8242|7575.9171|7001.4958|6120.1706|6257.7546|6190.0845|6467.626|6397.8615|6519.5558|5467.7722|5535.3868|4595.0886|5634.9944|6056.3164|5828.0291|3428.901|2894.5363|3039.3366|2457.1953|1635.0343|2176.3682|3333.9776|3111.0234|3149.44|4226.2985|4753.3828|5177.04|5317.562|5508.4565|6049.5|5638.5|6306.0667|6543.75|8177.6176|7844.8644|6674.32|6331.583|5636.8571|6152.96|5764.5663|5549.4308|6751.08|6498|6273.8858|6487.36|6569.036|6387.6215|6180.32|5289.082|4789.4345|3793.16|3883.8707|3750.1022|3627.0353|4128.32|5813.9251|5913.1703|4946.0123|4780.6817|4725.0565|5238.974|5851.5834|6429.2974|7604.7592|7928.631|8038.25|9115.02|8876.4581|9309.4752|9047.1248|10114.2865|9053.4581|10617.3568|10198.0212|11568.76|11461.0403|11990.8809|12078.22|10264.1|11206.1204|11508.42|11924.0219|11159.821|10859.16|11124.8359|11934.397|11360.7|13397.7056|14497.2441|15111.72|15528.24|16632.7974|16872.1465|13809.9566|14490.2307|13497.9|13937.2311|13182.0658|11486.28|12522.0512|12708.1539|11308.99|10348.03|12009.9947|13705.84|13228.876|13265.3401|12498|14512.4655|13477.3698|12162|11252.7105|12200.576|13652.4175|12941.86|13303.0977|12678.42|13734.8053|13724.4495|13988.26|12981.5935|12524.7418|13460.339|11780.4688|12113.9122|12118.9426|12880.82|11482.5828|10823.7287|10969.6233|10247.5184|10352.2944|8464.2355|8069.1087|7666.88|7003.599|8048.1409|6839.68|8512.64|9003.036|8454.6213|8792.7616|7276.4188|9016.9827|9241.9662|8836.0261|9976.68|9613.9536|9043.8914|9294.39|9208.71|8013.9835|5319.6|6946.1048|7572.7088|8030.86|10161.3647|11070.8541|11401.18|11568.6746|12172.2522|11289.09|11576.8057|11931.6067|13882.05|14807.634|14847.7138|13735.26|13891.3334|13890.7064|12435.46|12806.4678|13226.2026|13844.94|12401.21|11988.3348||
2022-02-19 18:37:11|usa_0296|NUE|market_cap|0||||||||||||||||496.1832|373.4541|418.992|396.5035|488.3645|448.0673|437.519|419.6862|456.2559|513.2966|523.8894|484.7761|502.6682|503.993|519.9163|654.0413|658.0232|617.827|630.5066|703.7251|770.9082|821.1893|826.5779|900.0754|909.4496|978.9341|817.19|698.9297|793.0012|693.5621|688.16|688.16|644.5124|776.5727|736.9479|763.8548|859.6858|849.0228|839.9657|974.697|924.4897|1030.1447|713.1797|644.5124|839.9042|823.9987|847.84|874.3163|821.4719|779.2099|911.428|996.212|929.9787|887.5867|943.239|948.5295|1012.1175|1043.3956|1027.4579|1011.5201|1053.9981|1149.5906|1178.881|1376.2374|1413.5853|1226.8802|1232.2203|1264.2429|1285.5799|1090.278|1175.79|1405.6121|1371.648|1551.1624|1494.8906|1704.8947|1442.202|1195.5673|1327.9655|1322.6086|1314.152|1459.8787|1512.8857|1647.9975|1701.976|1720.8313|1631.9666|1601.1529|1824.8664|1740.4648|1721.5719|1780.9448|1930.8791|1987.568|2084.8033|2017.7695|1909.5795|2239.5503|2239.9643|2402.262|2175.0383|2269.1032|2621.102|3021.8663|3399.0149|3442.3834|3756.8223|3984.8116|3925.0853|3811.0876|3709.2963|3687.5728|3942.8326|4675.175|4718.665|4555.5945|4614.869|5137.307|5039.3669|5280.8789|5346.2092|5847.0744|5970.871|6014.454|6014.454|6068.9498|5382.5005|4750.547|4826.9044|4453.983|4902.9372|4916.6438|4217.3878|4173.6842|4673.0645|4673.0645|4280.003|3908.7782|4209.6381|4363.1532|4996.8951|5091.6919|4721.636|5181.749|4931.9438|4822.345|4438.7494|3989.622|4077.306|4451.6885|4155.6403|4769.6662|4477.596|4565.392|4227.7259|4019.229|4381.6185|5183.268|5030.0423|5452.8733|4980.6204|4629.1764|4590.7372|4393.05|4251.3551|4190.8571|4531.8455|4793.4396|5277.7366|4534.781|4051.174|3831.0015|3164.9797|3557.6531|3968.1516|3678.066|3778.0172|4280.297|3892.6681|3844.9378|5121.1299|4357.5962|4143.8079|4236.6205|4067.3741|4153.5191|4524.1744|4398.8057|4776.0324|4334.9165|4291.0609|4252.21|3656.9006|3306.0933|2692.7217|3062.9076|2981.771|2444.2408|2701.015|2705.8817|3090.3505|3211.9341|3429.2791|3108.851|3936.3703|3974.3916|3793.5963|3724.0952|3779.3073|3087.2119|3212.506|3848.7845|4121.0559|4652.5834|4405.192|5008.6643|4560.9631|5203.1498|5075.1932|4364.2381|3911.6331|2962.7823|3294.2387|3927.4454|3228.8381|3120.1678|3252.4066|2984.3052|3193.8399|3724.7132|3820.3778|3857.1347|4020.5859|3591.9693|4292.6695|4392.8814|4401.0498|4425.4128|4943.322|4852.7209|4724.67|5197.6524|6064.8015|6643.5821|6205.8663|7268.0723|6718.4045|8415.9033|8326.8125|8934.5393|9959.9932|9192.7925|8186.0028|8483.9669|7308.1415|8663.2086|8824.1302|9179.956|9313.7882|10438.9125|10382.8897|13107.7757|13373.1553|16326.1039|16953.971|16400.887|16726.3112|16011.1406|14716.2769|14902.9781|17646.6131|18081.6606|16513.677|19423.2485|18318.7656|19600.8084|19146.1358|20377.0882|17694.9396|15034.1821|15842.7935|17810.4146|17857.2201|17048.1458|17058.1493|16660.6443|18599.2012|19547.0476|21786.2724|21584.2805|23638.7598|18114.5016|16620.261|12401.0092|12718.0983|11201.7217|14505.7374|12807.1218|10565.326|11984.5021|12787.1051|13799.0117|13962.4252|13993.5128|14015.5399|14792.7824|12545.314|13351.2363|14688.0324|12846.1248|13037.5058|14299.0156|14281.4786|13566.1442|12062.9965|12351.0458|11606.3225|12054.4187|12067.1662|11915.6162|13837.9616|14497.9648|15150.6072|14544.2528|14842.2715|13382.0651|13028.0756|12308.8172|11419.4427|10014.1676|11965.0771|12487.6387|12531.9773|14092.163|13794.1303|13616.8336|12431.6089|11337.7795|12016.2708|12444.3654|11952.305|12145.9546|12746.829|13080.3493|13710.3351|14615.6746|14311.4254|14665.5608|13861.7119|14144.5391|13766.3769|14884.7691|14474.3084|15598.7032|16473.7835|16247.8537|16992.3486|15391.1588|15994.7129|16094.9785|16480.5844|16123.9032|15684.421|16012.2955|17319.5518|17306.798|17245.1346|17107.9646|15648.5686|13925.7904|15004.7757|15168.3012|15592.9263|15095.076|14064.2706|14107.1308|13835.471|12000.9687|13519.7103|13248.0376|12813.8686|12422.7753|12503.5384|15037.8667|15826.4857|15422.7164|15708.8521|17076.5997|15443.435|15742.6894|15558.002|19806.5946|18956.2391|18515.4323|19952.9473|19050.4531|19567.453|18536.9154|18463.5335|18421.2917|17603.5613|17900.6274|18385.1228|18280.2102|20213.1438|21291.2042|20793.3937|19432.2036|19601.1125|20418.6208|19881.0375|21172.8705|19771.4688|20071.9951|18559.6894|18964.6623|15832.7215|18714.4541|18448.2471|17784.0355|17394.1199|14629.7136|16793.6921|16485.7049|14848.6544|15436.6909|16328.1439|17089.2143|16985.9794|14333.0519|12446.4865|10846.7566|12403.7383|12725.9524|12469.9879|12664.4994|13724.1512|13543.0142|14420.1243|16213.5819|16076.4116|14728.3988|17849.301|23975.7419|24615.6469|30684.2747|28706.2851|30550.1019|37055.4351|28925.9713|31909.4472|30368.9911|31048.8|27580.8|33436.96||
2022-02-19 18:37:13|usa_0297|LNC|market_cap|0||||||||||||||||1367.856|1308.1567|1324.432|1167.0287|1389.568|1389.568|1646.337|1598.2381|1592.409|1689.3906|1745.5252|1694.4865|1623.0323|1796.564|1689.3906|1735.3067|1750.6552|1698.8655|1842.5755|2053|2213.4785|2555.7108|2632.989|2616.4207|2423.2338|2522.5915|2339.3044|2278.463|2433.31|2195.5179|2206.5784|2140.2154|2052.8908|2229.9588|2235.4835|2202.2832|2097.1578|2169.083|2268.6838|2384.8933|2556.4193|2329.5596|1781.7468|1798.3556|1688.7892|1951.8392|2009.702|1936.048|1893.96|1925.526|1957.926|1978.755|2103.729|2158.832|2075.8|1920.115|1805.946|2003.0988|2054.9925|2073.1124|2062.7209|2015.951|2125.7856|2281.7106|2266.11|2281.7106|2414.337|2554.8346|2534.0213|2283.5678|2210.577|2314.8495|2190.93|2284.827|2310.9177|2233.5715|1925.6808|1857.8305|1301.8512|1711.5862|1784.328|1867.32|2033.304|2121.4911|2029.4936|2029.4936|1899.723|1894.9056|2066.217|2041.4958|2186.9453|2155.7775|2281.5968|2401.4148|2344.1063|2339.9155|2214.8425|2397.2325|2572.2375|2702.9488|2587.9301|2801.1638|2811.655|2942.8039|3113.254|3065.9324|3081.7008|3787.5384|3758.2323|3646.8249|3650.518|3744.422|4378.274|4766.1625|4638.725|4434.825|4098.4395|4004.2225|3839.3428|3813.285|3611.9625|3919.8675|4023.5486|3572.5314|3655.6135|3549.5411|3442.6988|3692.0926|3323.985|3448.447|3814.6437|3806.6438|3853.9312|4279.5188|4546.675|4273.8745|4468.732|4806.485|4639.2596|4860.1768|5587.9037|5495.7588|5730.175|5289.8324|5029.966|4899.656|4821.47|4420.3905|4629.0225|4576.8206|5059.2775|5619.9706|5417.0025|5533.0811|5997.4043|5522.0025|5780.04|6283.2131|6695.6438|7384.71|6962.1694|7115.8142|7026.3875|7294.6678|7879.6094|7633.7656|8401.4692|8538.76|8921.7485|9028.483|9179.167|9618.662|8639.216|8262.506|7622.099|8406.9115|8283.1066|8434.9741|9586.6549|9953.5485|9670.4198|10242.969|10400.562|9940.8|9319.5|7342.4546|9016.1921|8148.7807|7819.8|7221.0966|5414.913|6461.2924|6674.4161|7429.3321|6926.0548|8321.5953|10300.6566|9179.9833|9267.8857|8657.211|9064.3275|8550.3655|8363.5347|8096.6337|8669.6373|9248.114|9719.5349|9599.1308|9379.0449|8771.4574|8023.216|9036.7745|9111.0277|9660.6532|9606.2535|9516.2124|8957.9179|8381.9182|7854.5418|6758.276|6824.5878|5408.9172|5401.8352|6221.5827|5601.1204|5719.9535|5024.691|4967.9|5670.503|6176.7599|6330.1077|6633.9103|6295.1541|6296.2496|7106.973|6978.8232|7213.3156|7888.7264|8296.117|8446.8235|8035.124|8467.353|8300.8345|7690.5969|7972.1749|8203.5774|7647.3486|8034.9539|8138.4433|8044.2968|8168.082|7840.0461|7810.52|7908.6293|8086.9529|8331.2139|8553.7246|9010.7431|8767.6005|9004.9372|9186.8377|15332.6527|15962.4921|9601.5185|16330.8357|15796.5969|15889.9483|15914.9561|17043.7163|17431.2011|17560.9278|17638.5942|18418.032|18584.9831|18886.7054|18764.9092|19265.5274|20161.7874|19211.3727|16363.8147|16515.7334|17896.5659|16791.7129|16576.331|15403.1373|14336.9291|13522.0603|13478.712|13934.9146|14303.148|11638.2485|12249.4363|13036.5842|10952.5789|4410.7092|3513.2516|4820.8056|3871.4856|2199.4051|1712.9243|2877.9177|4852.8676|5199.0205|6401.3507|7624.85|7826.7347|7198.421|6920.6574|7519.3157|7428.6487|7610.9521|9285.7369|9252.4655|8003.6922|7691.7321|8245.8915|7402.1133|7576.7581|7754.1404|7564.2431|8780.1343|9105.3244|10017.1443|9416.2423|9789.2559|9200.2975|8784.5838|8171.0232|6398.0654|4714.9333|5746.7106|6087.5916|5858.3265|6275.0156|7236.6571|7523.4682|7069.7221|5899.5218|6242.0195|5597.4347|6482.4156|6753.2142|6819.0745|6792.8903|7029.3273|7865.2473|8019.0259|8753.3947|9130.3858|9573.3478|9790.8018|11021.4191|11119.2815|11015.7574|11913.1864|13466.2818|13570.7277|12626.9285|13219.296|13360.7771|12794.3282|12649.2678|13417.1826|13677.6616|14369.5075|13919.3553|14226.084|14711.8907|14795.3192|12822.439|14778.3772|14533.2716|14293.2071|14424.7785|14859.4173|14133.611|12745.847|11744.6842|13242.1732|13608.4303|12255.1923|9621.7646|8802.1519|9369.0078|10384.7803|10958.4755|9025.0628|10165.7078|11181.1583|10736.3065|11220.03|14650.7216|15146.6977|15279.8826|15800.9721|14718.9392|14826.8856|14573.6104|15018.7967|16178.7279|15032.8697|16132.1005|16582.8919|16751.3906|16821.416|18057.8603|16624.6738|15977.243|15449.4554|14498.0804|13614.5045|14755.9489|14209.9137|14660.6094|12856.8669|13450.688|10562.8203|12040.9152|12772.4484|12004.5609|13500.345|12029.3092|13041.0257|13080.591|10586.19|11963.0967|11201.7123|11711.4219|11605.4082|10714.4999|8867.9169|5085.2398|6853.407|7329.0015|7109.5608|7202.3194|6966.594|6054.676|6783.247|9125.9922|9676.1072|8749.0781|10916.6685|11902.8607|12258.3982|13286.1456|11882.4093|11651.7196|12900.9345|12793.6325|13426.3358|11986.4081|12095.672|12400.456|12341.98||
2022-02-19 18:37:15|usa_0298|HST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1170.3241|1154.2923|1571.1201|1426.8335|1478.6474|1420.2798|1575.9269|1537.9838|1732.6654|1713.1972|1663.4787|1585.1522|1467.7725|1608.9642|1628.6371|1706.9775|1703.9312|1845.9406|1663.4349|1740.2144|1800.8964|2225.8514|1917.5818|2080.8502|2244.1186|2040.0675|2101.2695|2080.8688|2203.0947|2182.3108|2119.9591|2662.6402|2612.8712|2762.1781|3185.2144|3185.2144|3085.6764|3225.5297|3664.2017|3664.2017|3338.6345|3597.4434|3726.8478|3831.044|4142.7137|4116.7412|4698.312|4244.1592|4296.0742|3827.0237|3957.1946|4152.555|4095.3882|4212.8763|3899.853|3847.6824|3299.8916|2906.943|2442.6611|2860.6387|2991.2567|3359.2404|2762.9159|2559.3326|2517.9388|2958.8|2901.9|2437.9328|2238.3453|2152.8078|2144.0625|2058.3|1858.1875|1969.7055|2109.393|1977.9261|2020.4233|2361.5298|2150.7914|2305.3029|2478.5992|2422.2674|2506.7651|2441.2207|2737.4273|2991.4154|2914.6546|2783.7096|2738.97|3102.4186|2983.0029|3218.421|3615.425|3408.9059|1858.6717|2082.9318|2486.08|2607.0244|2636.5886|3209.0589|3163.3161|3259.9974|3113.9062|2846.0724|2734.2993|2707.227|2442.702|2377.4494|2412.7715|2350.2785|2170.9509|1793.2761|1979.5256|2109.4273|2523.1996|2636.7842|2700.2369|2767.946|3366.5949|3263.8442|3430.0585|3923.675|4147.885|4119.5692|4278.6516|3845.5786|4026.5083|4406.9|4392.991|4931.6469|4938.894|5203.0286|5829.8137|5674.86|5552.255|6210.1721|5914.7927|5896.4675|6274.677|6559.2347|6512.8245|6271.0742|6090.6635|5938.4173|6736.7082|7039.5|7183.9|7851.3667|8198.7373|11006.1988|10725.8872|11604.92|11568.4879|11882.2997|12270.5754|12714.7955|13060.7402|12869.14|14769.1744|13328.5044|14244.7357|13455.1399|12628.1983|13119.0957|11944.8886|11966.2378|12326.8874|10346.2572|9908.4899|8707.299|8888.8123|8988.4754|9138.2834|9867.8911|8154.7526|6660.4262|7092.4553|7623.3277|6906.6499|3967.7589|4069.2225|4015.4906|2759.3077|1959.4306|2099.0065|4118.6728|4910.104|4510.4583|6387.5315|5597.5759|7657.1656|6722.903|6495.65|7859.008|7329.042|7746.7492|10105.676|10702.4068|9254.3567|8932.725|9928.0341|8986.5826|10621.668|10714.899|11294.2627|12464.82|12795.864|12002.757|11438.7|11671.0815|11286.8484|12035.695|10457.9689|8045.915|8361.8141|9456.4773|10240.3974|10372.021|11662.354|11236.075|11483.973|11484.8191|11060.5208|11642.535|10491.9342|12283.77|11459.55|10298.7018|10936.482|12086.328|12093.574|12070.4538|12939.576|13762.518|12556.0635|13295.514|13298.0425|12780.5214|13507.34|13953.4177|14021.4831|14378.94|13767.552|15187.7758|15528.968|16198.4646|16894.8472|16721.428|16341.1486|17287.6933|15658.104|17236.5736|17971.1728|17851.996|17617.698|16165.4811|15095.748|15236.8382|14721.6194|15702.906|14414.0465|13016.9581|12835.13|12935.2201|12025.7712|11547.117|9926.469|11923.6126|11834.732|12457.7477|11762.7444|11917.863|12948.8826|11894.5584|11403.645|11815.6472|13672.7089|14114.114|13833.75|13121.7088|13715.802|13189.6587|13204.4536|13822.948|13794.5674|13646.557|13795.263|14942.3808|14513.1296|14685.917|14515.924|14029.3843|13665.96|15278.9535|16494.746|15617.178|16231.212|15923.8138|14237.6|14114.0268|13646.5275|12490.548|13356.816|14476.255|14240.098|14232.5661|13587.9886|13439.3|12461.1|12641.9304|11970.21|12313.948|12830.3162|12869.736|12063.594|8054.1102|8042.909|7169.433|10186.6575|7644.368|7694.4215|7955.3689|7878.201|9437.3208|10678.7023|9840.33|10009.626|11292.8856|12137.859|11996.4028|12780.1584|11943.547|11273.6416|11873.3793|11823.84|13088.267|11838.7053|12789.531|12403.917||
2022-02-19 18:37:17|usa_0299|CHTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13226.4686|3641.1655|3147.4732|3227.5907|3638.159|3934.4091|3638.159|3793.2296|3767.2486|3533.4194|3341.4529|3713.3024|3642.6718|3992.1095|4313.5334|4861.5303|5261.248|5841.2986|5757.7236|5767.0237|5072.6331|4766.2257|4389.2448|4559.5591|5155.1728|5200.6184|5257.0024|5671.416|5729.2032|5548.2618|5774.6658|6580.4323|6987.7794|7024.231|6898.586|6347.6128|6372.2833|7144.8692|7414.9322|8228.455|9363.8465|9262.2248|10429.5013|11707.8428|11890.3766|11425.3283|12597.2517|12138.7075|12186.7276|12933.1785|13100.6558|12372.6014|12222.027|13374.7531|14445.2813|15955.6048|14873.0364|15536.1341|14706.4395|15668.7554|16559.935|16854.3827|17563.2908|18600.9082|19568.3117|18990.9558|17858.5281|17717.7867|19398.1074|18006.3059|18829.037|19210.6518|19170.0545|17809.0434|17486.7584|18739.5039|20675.3461|21627.1992|22453.969|62792.9362|63882.066|74415.7388|72378.6346|67549.9639|74790.2633|76842.9243|86953.4816|86548.5444|88694.1646|90344.8735|91720.0183|86419.4067|99424.4817|103798.1892|92256.8333|84085.0095|80211.6595|84199.8085|86708.8927|80531.9329|74014.9671|65250.1931|65323.8067|68673.4499|68214.3594|70762.5436|74324.9988|74302.1071|72269.3179|68223.6094|76834.3781|77970.7611|78514.5427|84063.9999|86608.6181|88300.9442|84602.2666|91206.7316|87114.8086|101644.6823|100916.5778|104811.6202|111654.738|103944.4193|93267.1756|106003.5388|112564.7582|108190.8756|122941.569|126471.9822|124100.4508|118324.0604|132367.285|123327.2173|119473.9077|132623.2987|115725.9604|126945.9393|129970.2585|134105.6478|141546.7704|150919.8644|133025.0316|123006.245|121792.4442|111863.7463|103107.4949||
2022-02-19 18:37:18|usa_0301|FE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6676.003|6503.3478|6762.3306|6920.713|7376.977|7049.7724|7347.2311|7304.8071|6815.7338|6786.1001|8030.7124|7304.6886|7393.5894|7601.0248|6993.5355|6815.7338|6918.7231|7154.2541|7345.6231|7296.7522|6565.6148|6580.2375|5840.164|5825.6|5548.884|5433.6122|5113.988|4300.399|5123.2934|5628.4069|5613.9751|5472.8925|6160.5858|6303.8552|5870.9679|5749.4799|6792.2777|6735.948|6271.1676|6055.6173|6246.8468|6553.7016|6764.2443|7279.402|6871.7555|7277.1622|7978.2246|7841.5958|7644.492|10399.4123|11369.7067|11310.1794|10045.2251|9598.7707|10104.7524|8932.1847|9598.7707|9530.3143|9033.2617|9060.049|9405.3071|10077.9651|9229.7017|8682.0509|9524.3616|9875.5724|11015.5195|11083.9758|9324.9453|8958.8526|10891.1946|11425.5294|11504.6901|11867.5101|12461.2154|12665.7139|12537.0778|12176.0723|12860.3173|12355.338|13031.8322|13642.0294|13678.3114|13737.6819|12880.1075|12936.1797|13193.452|13714.5934|14087.3084|14334.6856|14977.8664|16000.3589|16376.3723|17118.504|16389.5657|15231.8403|15558.3783|16501.7101|16175.1722|16643.5397|16039.9393|17217.4549|17468.1304|17870.5307|18655.5411|18434.5508|18440.5017|18935.2703|19426.8467|19299.1645|20378.0791|19816.2774|20777.5809|21676.8453|20530.6642|20079.5078|19259.5006|19110.1312|20759.2907|20576.3895|22536.4811|22655.3669|22067.0346|20646.5016|22850.4616|23164.442|23420.5038|24691.6674|21018.4008|21725.619|16348.3225|16171.518|16543.4172|15622.8142|15723.4099|12062.3368|11760.5497|12857.9572|11513.6331|11480.1012|12866.9867|13958.6182|14138.2659|13178.0343|13534.6918|14098.6372|13443.2411|11986.1279|11964.7894|10934.4458|11117.347|10663.1423|11766.6464|11190.5075|11690.4376|11013.703|10839.9468|11550.2133|12114.1588|11452.666|15474.0068|17908.0262|18133.8631|18439.1611|18451.7076|18209.1421|18773.7342|19237.9544|18836.4667|17903.8441|18050.2198|18811.3737|18786.2807|19672.8995|19689.6281|20843.9054|19288.1404|17853.6581|18794.645|18066.9485|17443.806|17556.7245|17013.0432|17276.5195|18895.017|18250.9637|16176.6104|15122.705|15549.2858|15678.9328|15758.394|15938.7262|13600.8233|13555.1941|13231.9976|13156.6254|14060.3512|14121.5296|14512.0447|13658.8172|13753.672|14527.1059|14536.1904|15417.8372|15548.2829|16507.2219|15680.6096|14572.9007|15298.4389|14808.8888|14517.691|14071.9228|14545.0706|13045.361|13706.5543|12318.9772|13740.3977|13342.1526|13967.7603|14171.1126|15183.4683|14393.5032|14469.9515|14958.4727|14163.352|13903.9811|13291.7058|14688.1438|12943.7244|13690.553|13433.6199|13716.8056|13951.1856|12761.9624|12895.0844|12978.1344|14311.0479|13986.7057|14158.2768|15003.4143|14398.4738|13529.25|15195.0941|15894.2111|16453.3708|15985.9997|15819.0815|17505.6522|17700.903|18366.7525|19030.8833|19281.4916|20064.003|19027.8991|20559.3023|21683.225|21985.768|22389.6641|22873.2766|23268.4181|23545.1064|25579.1795|25875.5273|25173.1221|26140.28|25659.3534|28241.487|24829.5823|24633.5407|21453.4465|23235.8162|21819.9436|16068.1523|15320.0399|16988.4992|15903.3188|16418.7795|16206.6262|17333.9938|17822.8874|19123.5381|20233.0949|20815.0683|20499.7729|20973.2213|20380.0503|19441.2239|20851.2707|21489.9042|23426.326|23846.0994||
2022-02-19 18:37:20|usa_0302|HSY|market_cap|0||||||||||||||||900.8066|924.358|983.2113|989.0895|980.2752|1165.734|1218.7117|1230.5031|1212.8335|1177.4877|1248.1383|1318.786|1254.0545|1377.6803|1480.697|1407.1099|1371.8017|1415.9622|1548.4086|1692.6463|1616.1167|1651.4596|1763.2939|1998.7913|2007.6466|2234.2887|2528.6804|2399.1388|2708.2233|2035.0394|2376.1512|2352.625|2220.8483|2581.5923|2502.6615|2491.4063|2243.3948|2299.743|2525.208|2502.6615|2953.5915|3077.6149|2311.0343|2164.464|2209.557|2333.5808|2389.929|2232.1035|2164.464|2096.8245|2220.8483|2220.8483|2141.9175|2254.65|2468.8598|2254.65|2344.836|2311.0343|2288.4878|2389.929|2559.0458|2581.5923|2987.4289|3156.51|2976.138|2976.138|3088.8705|3111.417|3235.4404|2874.6968|2615.394|2863.4055|2908.4985|3156.51|3393.2659|3483.4519|3427.068|3257.9869|3111.417|3156.51|3381.975|3584.8935|3596.1844|3686.3704|3618.7309|3956.9284|3675.0795|3776.5564|3776.5564|3505.9984|3720.1725|3427.068|4002.0214|3708.9169|3810.3585|3618.7309|3720.1725|3663.8239|3787.812|3945.6375|3877.998|4080.9165|4126.0095|4148.556|4238.742|4351.4745|4723.5094|4836.2419|4633.3234|4779.858|4250.0329|4013.277|4374.021|4487.1218|4768.251|4577.0888|4293.037|4227.3272|4490.1662|4051.1516|3898.2786|3756.308|3770.6492|3683.7182|4172.688|3903.93|4099.3|4055.923|4196.8115|4239.2599|4250.0248|4434.597|4553.598|4477.9646|4778.3035|4983.7844|5188.92|5567.3652|4627.1949|4782.0749|5033.6|5469.4323|5837.1174|5761.4333|5862.635|5621.256|5669.47|6307.768|6702.2343|7717.4955|7429.6828|7660.0558|6691.2125|6481.0702|6978.1317|7639.9|8289.2915|8575.9405|8450.3198|8440.5425|8154.2515|8073.9065|7895.2802|8770.6918|8849.0821|9099.1046|9527.6431|10175.6526|10488.8873|9916.1152|9878.937|9037.7956|10022.11|9794.0906|9704.6469|9624.1475|8901.9541|8052.0188|8910.9007|7822.92|7351.4494|7578.4538|8283.2875|8091.464|7472.3973|6743.9491|6995.0075|6804.5494|6576.85|5884.55|6065.3963|6720.274|6223.1109|7115.7923|6669.273|6323.5868|5836.4997|7400.3056|7392.8383|8609.3813|8762.5126|8108.7552|8734.2877|9447.0405|8254.7486|8286.1771|8432.3876|8190.0734|8749.1042|8869.8657|8642.7981|8877.4135|9182.7603|9544.9164|9582.8954|9389.274|9281.5206|9108.1746|8530.8094|10720.0133|10349.7452|8461.7864|8858.8022|8766.2252|9051.8069|8657.1997|8564.3527|8219.2908|8560.278|9327.7512|9101.4029|9509.6012|9129.5307|9448.3673|10032.0477|10110.1181|9972.4955|9780.7914|10738.0163|10742.5133|11527.7085|11523.0917|11906.1665|12425.451|12434.6975|12030.338|12473.9675|12747.1201|13667.472|14393.4181|15486.3072|14861.9386|15611.409|15687.1451|15171.651|15632.3294|14462.4134|13782.002|13722.1093|13091.9016|13340.6042|12362.6957|12222.2772|12480.3428|12631.088|13476.4758|13040.7577|12872.2754|12635.7646|12516.3384|12266.6068|12280.5171|11545.5872|11833.0677|12207.1194|12613.2541|12562.2567|12047.9721|11570.259|10513.4922|10604.7156|10584.1903|9788.1126|9061.5535|8945.7582|8212.3876|8428.8105|8562.9259|8486.8524|8897.7995|7442.4564|8347.5622|8193.1879|8976.4103|8458.094|8176.4604|7890.2843|8467.179|7647.4009|7888.0137|8204.7449|7995.8804|8172.9612|9075.3137|8911.7536|8827.7018|8605.5426|8054.4599|8160.0592|8305.9781|9062.1946|9713.2208|10682.3032|10634.584|10891.3592|10674.6165|10554.2432|10808.617|11257.2973|10645.4135|10704.4739|10600.04|11888.2236|12349.4831|13013.8878|12567.3881|12819.9536|12836.4032|13339.0334|13473.2198|12883.6062|12984.9101|13907.9012|13755.5764|13689.0761|13737.3251|14987.088|14953.5399|16109.8336|16237.7392|16255.8465|16045.3489|15367.4508|16354.0032|16161.8249|17779.7977|18675.4606|19571.2879|19947.7846|19936.5981|19974.6323|21174.2535|20522.532|20681.261|22189.6373|21664.1874|21769.2817|22255.1332|23639.7436|23313.4074|21432.5806|21677.5499|21602.0408|19554.1999|20279.5798|21081.8803|21183.5937|22148.7935|22973.2068|22593.0094|22762.2127|22132.7316|20134.6624|20340.5651|19457.8118|20378.6541|19639.3273|20157.0754|19227.3978|18711.4297|19351.7185|19100.2567|19679.4755|19796.4952|19867.1507|19811.6738|24215.6904|23612.869|21295.4992|20380.9162|21745.0243|20509.8492|21950.8868|22387.0306|23015.1327|23236.3279|23023.5209|24527.9229|22846.908|22372.7725|22132.5383|23029.0622|22371.6376|23372.4407|23916.0349|23264.2721|20682.1382|20773.7921|19239.9988|18842.3917|19474.3777|20556.6003|21040.1126|21349.8954|22480.9058|22673.4497|22478.7435|22252.2363|23078.9715|16984.8842|26068.6176|27553.182|27985.397|31801.5023|33214.0641|32427.0388|30684.286|30953.7946|30693.7452|32404.058|30201.8449|27581.465|27546.7113|28222.7425|26958.6787|30248.5517|30920.4644|29832.9098|28611.4055|30782.3422|31719.2341|30284.5494|30173.6551|32725.8346|34009.525|35820.7443|36054.6504|36856.3458|36613.2192|34872.1854|36122.7488|36563.5967|39855.5358|40597.1492|42642.7659||
2022-02-19 18:37:22|usa_0303|SWK|market_cap|0||||||||||||||||671.3062|570.9383|602.2241|542.2594|733.8752|748.2174|701.1274|707.6298|695.6564|780.094|810.3389|766.2304|713.3019|810.3389|793.9576|799.2244|833.0637|800.4901|813.5241|865.6713|890.7738|999.0167|1085.0877|1266.3741|1241.5911|1255.9381|1134.651|1036.8357|1141.1703|1089.5431|1094.7562|1136.4612|1085.382|1409.9325|1298.202|1447.176|1399.2915|1346.0865|1457.817|1415.253|1526.9835|1483.012|1014.1185|992.3095|1109.313|1125.39|1211.134|1270.083|1254.006|1243.288|1243.288|1114.672|1120.031|1093.236|1157.544|1125.39|1221.852|1251.6075|1278.3512|1350.468|1441.571|1484.443|1478.913|1639.544|1694.934|1595.232|1566.0155|1598.7545|1702.428|1505.595|1537.8578|1543.2349|1376.6445|1445.213|1455.762|1487.1975|1239.3312|1286.795|1154.7526|1212.229|1194.104|1297.044|1430.866|1461.748|1466.8195|1517.5745|1548.0275|1941.579|1817.4082|1771.3844|1833.6375|1669.5156|1849.2259|1967.9835|2143.2924|2084.1645|2009.525|1883.212|1827.7448|1833.4924|1781.7638|1843.9666|1666.9915|1826.84|1931.2425|1863.081|1914.2021|2037.4736|2076.7638|2026.2479|1804.4614|1855.0537|1888.782|1862.1646|1940.9269|1760.8989|1988.972|1966.624|1921.928|1763.0944|1746.303|1735.1088|1803.2402|1831.2409|1943.2434|1819.6344|1780.4422|1601.2782|1601.2782|1683.5503|1794.6728|1746.68|1757.7697|1774.36|1676.316|1753.7675|1958.4165|1919.735|2116.853|2244.3518|2283.098|2285.5185|2507.4135|2431.7728|2787.606|2693.2494|2643.228|2532.0825|2443.2375|2500.1156|2511.2272|2622.3435|2395.44|3371.36|3393.54|3368.2616|3457.1926|3646.171|3560.08|4032.9476|3788.1921|3838.567|3771.6152|3933.4599|4189.7281|3928.869|4245.2206|4947.8683|4542.9862|4204.5786|3689.6722|3878.2704|3495.4369|2641.9488|2664.15|2714.1028|2463.423|2235.9448|2158.2693|2273.9881|2701.0542|2889.6288|2861.855|2483.979|2345.054|2252.3922|2481.5438|2783.3531|2679.4681|2234.7431|2045.735|2311.3125|2585.1646|2355.1288|2048.5064|2258.7478|2307.2651|1989.2075|2288.7223|2315.5852|2680.9212|2923.6625|2981.1455|2822.665|3094.5936|3243.9878|3575.216|3693.2194|3549.1847|3096.7463|3270.7346|3566.9102|3942.5557|3768.3014|4290.6399|3935.0009|3963.0149|3629.9529|3496.6274|3090.412|2986.7988|2797.555|2771.8658|3172.2908|3002.7578|2311.5504|2242.5225|2048.7052|2052.1211|2387.7365|2356.9931|2410.3277|2575.3837|2392.7082|2702.3337|2651.2698|3077.9524|3078.7652|3147.8505|3485.2189|3473.4029|3556.2625|3720.926|3472.7169|3543.1541|3498.5135|3662.2107|3846.4729|4037.1238|3919.2817|3811.3284|3747.9848|3562.5312|3693.3422|3800.3859|4083.2868|3817.9107|3902.9661|4007.48|4013.3328|4016.6772|4109.1155|4175.1277|4116.4594|4245.6574|3945.0079|3821.0518|3671.3495|3821.861|4033.872|3874.1547|4148.1505|4088.7983|4686.25|4601.9462|4584.5554|4859.4622|5272.1996|5061.2449|4542.001|4657.7469|4607.6724|4729.482|4285.7079|3896.7642|4128.2552|3799.4345|3732.5794|3781.1766|3807.8267|3522.71|3495.2073|3767.8774|3279.9|2579.745|2504.8899|2686.9061|2463.1286|2110.9332|2297.0992|3007.2641|2823.0168|2675.9352|3186.1233|3248.0206|3387.6863|3589.2493|3906.0334|4142.4703|4124.5282|4615.4492|4628.3483|9930.1281|8948.4315|8103.1503|9612.0051|8886.3832|10152.0799|10287.4662|9882.4086|11100.9015|12090.129|12692.2358|12821.1165|12793.0547|12420.1663|12112.52|11073.0043|10434.9218|8266.4514|10784.4182|11051.284|11417.8022|11898.9418|13088.5555|13115.8233|12502.4295|11321.5685|10998.5834|11246.3227|11059.6966|12820.0345|11696.8421|12137.3725|11831.6494|12312.0536|12695.5928|13061.7808|12112.9509|12827.0014|12516.1223|13545.8004|13648.2503|14486.5356|12276.1442|12633.1442|12545.6166|12043.8193|12932.6911|12631.1302|13404.0621|13639.7139|13654.1833|13666.24|14299.1534|13804.9982|14668.912|14794.2338|15051.1434|14714.7937|15072.1784|14615.4458|15172.7365|15747.671|16178.1032|16165.1399|15556.7827|14861.0794|15867.9933|16344.1229|15980.288|14523.1053|14091.9204|15770.7791|16801.0499|16990.1968|16695.9683|18306.8442|18615.2175|18499.3895|17154.4016|17876.2005|17282.487|18917.4152|19406.6883|20279.7222|20827.3012|21065.1413|21538.051|21547.0252|22053.96|23121.4329|24773.9671|26013.0489|26022.25|25605.7367|24533.0097|23609.8818|21848.7104|21486.0826|20493.8713|22870.3748|21502.4672|22406.7551|17601.5229|19766.2141|18116.9494|19130.6755|20044.2075|20610.2827|22214.6498|19277.9519|21913.1004|22395.7936|20160.6148|21849.5796|23003.9457|23978.3413|25442.1507|24458.1747|22133.4643|15350.64|16984.8064|19335.2447|21395.722|24482.3982|25756.6582|24898.7381|26629.1125|29530.7564|28609.4724|27888.9165|28130.5321|32152.3809|33392.2798|35640.2874|33104.8191|32111.6818|31495.6851|28568.8858|28892.0109|28491.682|30751.3222|28473.7484|26377.1414||
2022-02-19 18:37:25|usa_0305|TRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16156.2178|17554.3523|20679.9587|21320.6269|20803.9516|20909.777|22233.1564|25569.6888|25257.8636|22488.5371|22738.063||23128.2399|23165.786|21275.9783|21089.9903|22093.081|21691.8448|20470.2677|20727.7945|21544.3441|22781.9533|16677.3968|16431.9557|18695.1515|20120.6254|18594.233|21738.4004|25790.2512|29051.9593|25112.8467|26058.79|22359.2452|23966.0531|19566.7691|20324.8193|19916.9383|17965.7535|16817.9976|17604.9927|15476.1989|15247.6474|16442.6454|19250.5631|21588.3184|21522.2255|18994.8206|21613.893|21059.2662|23463.7746|22294.5499|21786.5202|22280.9424|23581.3204|23568.2196|22528.2826|21812.7212|22309.0414|23141.3702|23357.6452|24164.3691|27820.4281|28891.4613|33451.0319|31937.6774|34610.6153|35914.2865|32866.8153|30002.8478|28473.8142|26715.0409|27604.235|25588.0591|26658.8251|27703.633|26924.8944|26444.672|25990.4077|25583.5063|25310.9271|28971.2766|27251.2732|24071.4208|26741.7227|26859.9301|31720.847|31535.1205|33678.5187|34101.1007|34293.1836|34435.092|26461.9304|26967.858|28912.6218|28957.4972|24232.7517|25406.8098|23484.374|23631.2712|23389.0202|23786.2046|22697.1513|19701.8681|20826.4039|21629.6441|15855.2231|15127.5054|16325.3412|18619.0532|16280.3659|15621.3985|17779.1929|19292.3374|20477.0685|18334.1948|21195.6754|20308.7456|21843.0693|21001.4571|20833.1348|26859.2773|28834.1021|29605.7775|30190.0703|31923.448|29388.5224|30136.5329|31482.9532|31092.3253|32048.1169|31243.9684|30694.6607|31377.1341|34082.0591|32506.7183|32710.8001|33150.1331|31462.1258|31228.1445|27882.0981|24099.7726|23790.1573|24883.9139|22119.9535|22410.3761|22344.147|24355.8651|22872.8208|24568.7595|22819.1782|23706.4065|24350.1329|23466.9246|23367.8733|23173.533|22884.2771|24360.5357|24773.9864|25799.3448|27064.5053|28269.5839|27788.6111|27125.2008|29048.4903|28865.9515|27946.172|31665.3271|30605.9538|30682.0309|28155.9502|27540.8334|28221.3609|28801.3361|28160.5854|29863.8465|30524.0939|30323.1715|29408.9586|29980.7225|31764.5271|31808.8071|31219.7549|31649.6035|33106.8498|32115.8044|30969.9323|29926.0902|31815.1453|31073.8062|32564.2876|30593.9101|30417.3329|28374.1166|28343.5326|28290.0109|30925.6371|31180.4937|32038.2583|30435.5932|30816.2063|30182.4345|29660.5051|30557.2987|31821.0294|31905.6644|32633.1078|31338.2589|31066.0577|31884.1427|31603.3207|33361.4628|33962.7517|32547.637|33105.1068|31500.7504|31329.9756|31046.1539|28499.7592|28152.2012|27769.1781|27640.1338|27933.639|28876.2652|29145.5406|31947.8545|25030.9801|26526.4733|25493.2391|23876.0913|26303.3183|27221.0509|29863.7009|32078.7296|33464.9711|33089.635|33477.3076|33542.4581|33507.3771|33632.1881|35477.0339|36115.5597|40619.5071|31958.7696|35117.9361|33811.8686|34342.3481|33152.6105|35210.7363|38607.1746|41174.3655|41412.3268|40045.6653|40798.4332|41962.9731|44013.3296|45444.4659|47652.2332|48633.6294|49357.2851|52187.4728|58743.4798|57151.7978|58705.4004|57926.3621|53368.9884|50025.118||
2022-02-19 18:37:26|usa_0307|EW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.8318|838.6599|911.2687|1074.6435|1197.7346|1344.0399|1314.8214|1312.5035|762.6776|927.68|1056.3911|1085.7355|1120.9485|1108.1283|1300.1922|1434.3297|1570.3452|1435.7992|1534.2704|1375.8282|1437.4941|1567.7453|1601.8526|1661.1803|1671.0533|1604.0868|1533.9296|1387.9834|1197.14|1460.632|1454.0496|1517.3588|1588.5041|1574.6908|1526.6977|1533.919|1576.0939|1668.1599|1739.9331|1933.733|1953.8443|1641.6382|1776.6347|1646.2826|1731.0031|1777.2264|1789.1842|1979.5225|1926.4919|1914.484|2081.738|2132.2661|1985.9436|1975.5984|2180.3229|2030.9887|2030.6192|2492.5018|2392.3891|2430.4294|2566.2458|2553.9046|2684.435|2570.1277|2530.1624|2631.2453|2679.6842|2647.4609|2482.6115|2476.6646|2529.8071|2619.6894|2478.0048|2569.2802|2587.8609|2639.7365|2611.8398|2602.9209|2718.5544|2704.4622|2501.5844|2759.7903|2771.9078|2883.2692|2952.592|2958.7723|2804.3216|2827.3738|2827.2168|2658.2484|2730.9906|2810.8753|2835.8258|2746.7989|2593.4118|2577.1219|2435.9641|2493.036|3097.0926|3241.3605|3538.0298|3571.5843|3273.5779|3269.6415|2991.8775|2584.982|3059.7857|3353.0745|3046.3193|3355.8685|3499.165|3582.6114|3727.476|3600.0932|3531.8265|3800.16|4567.9564|4699.762|5059.176|5228.3076|5399.1158|5925.9442|5749.4807|5953.4434|6247.6442|6522.1906|6680.8812|7650.405|7554.0608|7928.5664|9064.3002|9913.9155|10195.5632|9696.0082|10089.467|9855.5216|10438.6652|8276.7684|8579.1001|8095.638|8179.1906|7393.2129|8082.8442|9392.7598|7960.6132|8168.1002|9792.4677|9894.4604|12041.9322|11490.3787|12177.7186|9996.8798|9998.0504|10543.9446|10589.8952|10658.1415|9857.546|9339.915|7606.844|7714.1581|7376.0282|8107.2056|7921.9558|7801.314|6962.632|6841.1907|7350.4248|7049.994|7390.3636|7815.366|9084.0728|8514.4062|9215.64|9946.9948|10346.7406|10954.0428|13349.3123|14278.9187|13692.756|13695.6696|14510.9292|15345.6252|14033.0575|14337.4461|15839.352|16059.6151|14565.1471|15571.2662|16994.6863|17237.3597|17234.154|16504.7016|18597.9901|22406.3062|22571.7897|21493.9172|21191.301|24178.7779|24321.4065|25270.0252|19540.4552|17793.5955|20212.032|19016.2491|19827.6061|19693.44|23076.2098|24513.3594|25243.338|24122.6937|23603.245|23375.4518|22270.8783|23989.2321|24029.5232|27347.1858|29671.6499|28964.9288|28503.6579|29924.3086|30639.432|30369.3408|30547.3187|29225.907|32852.092|32864.635|30889.1438|35050.1802|36140.4058|39952.3638|37637.9408|38201.1588|39147.5702|44576.1257|45649.2469|47352.4348|48838.751|49844.0586|48433.833|48213.2077|38458.9542|42784.7348|47710.5996|47674.56|42609.398|47625.33|53413.7349|52286.226|50613.9944|53225.4048|55213.092|52440.852|53883.4907|53748.392|55642.71|60286.3369|66335.226|71495.6987|75385.2641|67919.202|74945.1134|72123.1214|75179.086|68951.6667||
2022-02-19 18:37:28|usa_0308|CXO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:37:28|usa_0310|DVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.3919|331.4199|309.4309|342.8829|338.7015|391.1443|406.5106|430.2587|462.6452|482.0569|514.4097|528.9151|470.5073|418.5893|423.4446|468.1047|447.2813|397.6461|484.1631|487.4907|565.0047|565.838|626.6718|663.3105|716.032|563.0756|604.741|664.67|791.484|1305.4377|1242.4733|1330.6597|1363.8045|1005.1542|803.1294|887.8879|1151.0061|1059.9407|1091.4138|972.3605|708.9722|852.107|1176.7596|1207.1919|1207.6233|679.8589|654.5301|487.1342|593.6948|543.0329|548.053|370.4839|243.5792|254.3283|229.0926|320.7298|606.7215|535.9778|535.9778|781.4729|899.7434|1119.5668|1504.1917|1305.9573|1397.1279|1404.2813|1457.544|1499.9|1779.464|1654.0204|1720.6197|1606.1199|1575.2448|1881.4953|1938.8973|1987.9193|1820.5745|2085.8347|2178.8051|1983.7888|1440.5952|1418.5808|1416.0246|1453.6311|1511.8957|1508.8707|1552.2577|1419.4151|1251.4506|1256.087|1417.5207|1521.3907|1662.0867|1935.151|2060.1711|2167.5655|2445.4442|2502.1373|2489.1643|2623.9753|3008.027|3181.7834|3295.4377|3141.1917|3084.5445|2760.5642|3029.07|3128.631|2995.344|3863.008|4110.2418|4112.46|4129.29|4224.2965|4027.023|4606.602|4644.6428|4736.9|4822.75|5121.8017|5074.83|5272.128|5508.5809|5650.029|5962.044|6001.73|5662.906|4917.08|5017.348|5778.808|5940.424|5938.812|5688.8|5798|5555.1571|5769.5|5635.228|5630.391|5757.804|5751.486|5702.515|6092.548|6228.901|6813.862|6299.568|6139.518|6298.1815|5596.8|5021.28|5005.707|5293.632|5192.073|5520.6261|6177.348|6004.044|5807.326|5395.524|5001.084|4901.436|4998.474|4950.542|4623.354|4694.36|4753.298|5275.3949|5325.84|5405.92|5845.0383|5983.81|5973.59|6086.8831|6299.328|6503.664|6772.6128|6618.43|6476.087|6233.499|6321.186|6554.088|7176.2154|7005.204|6968.268|6668.2677|7162.56|7742.4|8357.4768|8189.125|7951.33|8273.0685|7325.362|6820.068|5939.2244|6795.58|7051.77|7241.2856|7860.493|8238.104|8049.7253|8037.94|7880.02|9219.0722|9211.202|9421.214|10437.6361|10667.628|10159.146|11587.9662|12313.96|12663.165|12674.7808|13747.652|13691.578|12323.84|12366.942|11543.117|12286.0499|12428.061|13068.288|13898.2406|13376.168|14657.5|14841.8872|14542.038|15355.998|15636.6101|15360.348|16019.784|15812.8941|16360.337|16149.735|15875.4904|16314.48|16377.062|17636.9558|17397.8|17670.85|16983.038|17485.67|16257.32|15203.2417|15453.64|14708.81|14101.7749|12827.664|14618.673|15163.679|15206.66|15617.595|16107.5075|14960.939|13254.014|12918.0823|11413.668|12904.038|12379.5028|12506.942|13258.098|13072.966|13639.514|12767.706|12114.4447|10907.96|10942.376|11526.1028|10019.178|12904.32|14135.3544|13473.46|13114.92|11484.1198|11014.44|12522.12|12059.9061|12156.996|11295.792|12075.3724|10702.02|9556.62|8971.6032|9343.36|8493.056|9196.7124|9251.6954|8000.512|8988.444|9577.925|9481.745|7444.2228|8981.6612|9304.76|9511.2064|10433.592|10183.5146|8562.8845|9517.452|9737.91|9727.0281|10039.38|10672.8264|9423.3673|11999.1761|12126.8031|13534.951|12055.88|11715.5007|11750.8836|12841.704|12729.132|12829.2125|13903.6244|13719.29|11859.6086|10603.714|10706.633|11133.7532|10714.338||
2022-02-19 18:37:32|usa_0311|UA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17921.2528|25727.8579|23075.0568|21062.3752|16127.3658|15366.476|15611.3601|14415.2205|11085.2608|10853.0399|11855.3906|7976.8698|8174.2085|8114.1079|8374.8579|8352.8419|8994.821|7263.0773|6967.6151|6637.6929|4986.7693|5101.6107|6365.988|5372.3971|6859.4289|6944.8012|7278.9467|9826.8004|9231.3202|8084.5489|8533.9377|8199.8551|9465.0147|9895.4464|7446.4662|8463.5061|9161.3816|8856.0413|8957.0963|9786.9582|10076.3477|8560.1575|7617.051|8132.0985|7365.0317|7509.5326|8398.356|8322.6441|5512.2833|3128.4114|3909.7476|4223.0723|3943.0159|4108.5643|4263.0899|4705.8231|5992.5256|6742.7279|6852.4114|7280.8528|8655.1461|8728.8261|9011.8645|8970.7353|8704.1931|9000.307|9300.0051|8698.1131|10322.1559|9884.1308|8670.0396|7708.2889||
2022-02-19 18:37:32|usa_0313|MNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:37:33|usa_0314|DTE|market_cap|0||||||||||||||||1654.4875|1671.0324|1671.0324|1654.4875|1836.4811|1886.1158|2051.67|2154.2535|2225.312|2121.0005|2207.9268|2294.853|2294.853|2312.2382|2381.7792|2278.848|2350.062|2072.4581|2162.565|2198.6077|2326.894|2565.08|2784.944|2712.026|2492.132|2492.132|2419.428|2456.086|2639.376|2419.7745|2621.4224|2658.0856|2420.5335|2677.2568|2750.6063|2549.26|2494.24|2475.9|2384.265|2237.541|2274.222|2127.6865|2072.6601|2035.9759|1962.808|2237.968|2127.904|1999.5096|1926.1331|2017.8537|2072.9002|2072.9002|2182.9658|2128.223|2440.1178|2403.4242|2550.1982|2678.7898|2605.3982|2623.5852|2770.3592|2917.1332|3046.4942|3156.6085|3193.3132|3321.7799|3542.4426|3670.925|3725.9889|3634.785|3726.5725|3689.8575|3616.5999|3910.3339|3836.9004|4222.9725|3984.2828|3929.2005|4278.8411|4333.9335|4148.795|4148.795|4314.0125|4258.94|4242.546|4242.546|4187.448|4389.952|4481.792|4684.1588|4776.005|4922.959|5107.6592|4758.5746|4666.7102|4538.378|4979.354|4832.362|4593.6875|4869.3087|4869.3087|4759.2545|4685.7525|4796.0055|4814.8068|5016.9551|5347.7434|5164.2531|5164.2531|5072.3625|5109.2925|5256.3225|5256.3225|5054.4313|4944.1528|4741.9755|4410.51|4355.3786|4134.8531|3896.9045|3970.431|3786.6148|3639.7102|3878.6811|4007.3578|3693.879|3820.6298|3874.9515|3784.4152|4056.164|4146.7034|3965.7068|4092.4645|4345.98|4274.0485|4274.0485|4455.1522|4672.4768|4894.8975|4731.7342|5003.673|5224.32|5169.8964|4879.6566|4498.72|4244.76|4480.58|4154.06|4135.92|4063.36|4371.74|4643.84|4698.26|4553.14|4389.3869|3899.6162|3881.4785|3863.3408|4008.3323|4343.8714|4298.5282|4416.4204|4461.7635|4761.0281|5033.0869|5205.3908|5332.3442|5703.2609|5685.1266|5739.5297|5857.4031|5821.1344|6111.2844|6555.5766|6183.8219|6328.8969|6219.9191|5875.3755|5729.8858|5575.1749|5919.6572|6318.5315|5801.808|5674.8934|5720.2201|5239.7578|4813.6876|4795.5569|4550.6708|5040.0288|4378.2984|4137.1458|4654.289|4930.6932|4359.9882|4475.8979|4957.369|5456.6723|5153.2746|5411.8299|5554.4811|5034.0903|5179.5925|5677.4382|5692.8911|6073.1415|6306.7238|6959.4369|7130.7461|7091.2132|6780.9827|6717.5482|6757.96|6604.9955|6674.1703|7331.597|7306.5954|7541.8762|7193.7896|6859.4442|7186.0047|6815.679|7550.8345|7423.5639|7770.2554|7028.4288|6947.9506|6482.8109|6772.7157|7278.3178|6492.0223|6008.1254|5873.5272|6208.6386|6206.9556|6346.6458|6643.0961|6592.5142|6831.6508|7137.1959|6766.1484|6961.1684|7022.3185|6978.6779|7178.4658|7339.2922|7429.7505|7633.2814|7513.6342|7632.0963|7703.522|7921.479|8003.3413|8280.2795|8145.4305|8185.4871|7971.2712|8155.0912|7682.0746|7760.3179|7680.2963|7503.6875|7699.2812|7126.7953|7249.4565|7185.4594|7241.9994|7522.8624|7419.7608|7378.8757|8084.9454|8380.3671|8615.2808|8213.2306|8200.8319|8484.23|8907.1182|9310.3066|8489.8447|7914.7331|8158.7622|8266.2715|8120.1995|8030.157|7175.6831|6958.4821|6498.1744|6344.8491|6576.5201|7217.6941|6921.7603|6683.6413|6876.0936|6540.579|5754.7966|6062.9146|5815.116|5624.3763|4370.3792|4539.3846|4845.834|4957.2702|5263.1232|5667.7258|5720.357|5795.5699|6099.0374|6615.2621|7209.786|6953.416|7191.8109|7511.0682|8112.2904|7664.3209|7698.6031|7791.4387|7907.9052|7767.5576|7907.9249|7534.1757|7678.4951|7838.4517|7977.3953|8291.1948|8557.0685|8741.656|8469.8316|8439.3524|8561.2692|8296.6791|8819.6644|8911.0599|9215.7115|9013.9549|9146.0896|9357.791|9590.9258|9667.4763|10092.7568|10540.5921|10030.4803|10294.9827|10685.7581|10424.2066|10349.7196|10923.8809|11526.0661|11832.825|12677.5416|11586.8694|11656.4498|12369.672|11699.5752|11665.0793|12223.7584|11799.4451|11756.8192|12080.8206|12707.7057|13150.5781|13832.0928|13474.5188|13782.4683|13065.6454|13849.7257|13465.4981|14541.6052|14417.7113|15286.7299|15890.397|14538.1359|14470.17|14280.0798|14208.3476|13396.0737|14440.6229|14009.8809|14424.454|14643.4142|14445.991|14391.7153|15257.2548|15097.5211|16267.6134|15998.4603|16271.2021|17785.5972|17498.5012|16669.5115|16807.6671|17227.5447|16703.5948|17676.132|17699.2711|18190.9175|18317.2474|18762.1282|19646.508|18978.0489|19205.8788|20149.4892|19259.6969|19815.4525|20732.137|19636.0622|18950.337|18078.5211|18759.897|19128.3293|18589.3242|18807.104|19729.598|20202.2068|19836.8438|20448.37|21783.6995|20066.3606|21421.5157|22478.4924|22854.1767|23031.6308|22987.6598|23429.2017|23299.4791|23766.8984|24384.3986|24107.4181|24001.6112|24962.1179|25492.2436|21466.8489|18292.3521|19981.5585|20719.2621|20709.9503|22276.2004|22861.8586|22267.0964|23889.1258|24351.7333|23525.6885|23004.8137|22811.04|25792.866|27125.7105|27925.8047|25110.2074|22730.9377|23316.0675|21641.2767|21958.9895|20988.4157|23160.5762|23332.8187|23123.5732||
2022-02-19 18:37:35|usa_0315|BF.B|market_cap|0|||||||||||||581.0923|542.9634|511.1868|467.5972|802.3116|825.9216|620.6897|604.5242|614.6288|566.5736|576.5558|601.0731|630.1282|649.2018|660.9977|919.099|902.7643|965.6167|686.6838|703.8954|686.6838|651.6436|738.811|808.0377|808.6961|830.7092|957.0695|1380.5669|1380.5669|1661.19|1037.7759|1002.7253|895.9344|1002.7732|1048.4177|1054.95|1240.013|1279.1369|1248.1598|1907.3139|1761.7485|1857.1304|1241.657|1192.6423|1146.8943|826.6825|761.3243|921.4475|1068.4745|1199.1743|1179.5642|1254.7192|1601.5993|1680.3591|1592.8514|1505.3217|1719.7393|1811.6445|1890.4043|2017.3135|2257.9928|2100.4488|2179.2338|2323.6356|2179.2338|2249.2489|2761.1857|2660.537|2761.1857|2726.179|2857.459|3089.3916|2625.5303|2643.0439|2306.0942|2139.8036|2638.6716|2529.2783|2468.0086|2275.459|2047.9239|2236.08|2433.0019|2441.7497|2473.1937|2654.7879|2689.3783|2698.0187|2901.238|2654.7879|2767.1988|2581.2845|2404.0144|2525.5232|2547.0581|2835.8244|2943.5641|2702.2188|2542.7519|2620.3202|2555.6705|2697.9126|2870.3028|2874.6082|3042.6922|2982.3487|2986.6549|2844.4368|2710.8312|2680.6637|2853.0531|2784.0972|2853.0531|3003.8836|2762.5382|2741.0033|2753.9258|2719.4475|2603.0915|3008.2138|2482.0369|2453.2595|2464.042|2582.7479|2522.6675|2436.431|2393.3082|2598.1321|2328.6163|2652.035|2576.6571|2630.474|2630.474|2792.2694|2878.5148|2846.0863|2867.6577|2878.438|2910.77|3191.0667|3352.7761|3288.0923|3288.0923|3147.944|3147.944|3374.3371|3460.5826|3406.679|3503.7166|3449.8135|3169.505|3180.2859|3374.3371|3730.0984|4010.3944|3945.7107|3794.7822|3859.4659|4118.2009|4355.3749|4409.2928|4226.0217|4204.4457|4161.3236|4285.3004|4242.1783|4430.8388|4759.6483|4463.1807|4775.6385|4737.9923|4872.4149|4947.5581|5473.4373|5205.1129|5151.4522|5151.4522|5832.9465|6237.4059|6489.26|6189.1785|5646.3962|4934.5756|6310.0485|5710.6206|5582.1909|5309.2364|5031.2051|5341.6414|5780.5334|5368.4034|4902.7488|4790.3496|4078.5736|4661.9384|4672.6434|4972.4923|4608.9542|4282.4395|4539.3645|4689.2495|5209.2429|5540.8375|5690.5895|5664.901|5433.8553|5301.2177|5202.9052|5605.1035|5471.608|5831.6931|5504.8178|5392.1612|5073.8047|5198.4306|5343.5429|5593.0646|5802.2709|6212.9978|6716.9262|6724.6154|5895.0384|5795.3096|6021.8889|5724.3429|6182.605|5653.2055|5589.9168|5314.6518|5950.6973|6579.5629|5794.7736|5970.419|5952.2488|5905.1834|5991.6007|5997.6653|6400.0404|6958.3356|7088.0364|7085.7609|7417.7192|7235.5404|7122.0211|7302.8837|7339.8135|7079.2907|7230.1381|6972.8432|6835.8223|7310.1998|7410.6731|7343.2734|7749.7948|8335.9777|8450.1691|9090.3345|9218.4103|8911.9427|8637.6303|9081.485|9669.251|10515.335|10585.5799|10840.1272|10755.8016|11766.2602|11388.6759|11702.8409|10958.9513|11281.1909|11834.8925|11784.1584|11105.4435|10684.6766|10190.8278|10093.3228|10066.1709|10090.7972|9849.8844|10517.0202|11259.6518|10259.5299|11050.1499|11567.4502|11413.9184|10898.6537|11434.0209|9365.2779|9604.7566|9973.7644|10253.4816|11332.7952|11391.5846|10856.8352|10864.3787|10834.2042|6850.234|6622.3958|7769.1312|6851.7425|6485.0892|5832.5413|6984.6295|6586.5807|6452.6135|6548.1139|6640.3591|7160.0653|7247.6732|7515.6418|7868.1438|7537.6731|7690.8503|8732.3214|8550.3106|8150.5715|8412.4617|9291.485|8959.0808|9010.2424|8888.9167|9479.9367|10088.5541|9633.0304|10039.5559|9916.1484|10433.0078|10508.8806|10822.3532|10658.6199|10338.5335|10106.5467|10607.6299|11325.5659|11424.9007|11532.8004|11595.3443|11842.4464|12268.0959|12386.0177|13768.0249|13304.2388|13672.5992|13917.8955|13673.0305|14981.2628|13501.9218|13820.6317|14017.4688|15252.1681|15066.3435|14707.3157|14441.5388|15502.9251|14322.7273|14566.4638|15557.9494|15992.8386|16111.3517|16421.713|17873.3266|19129.5783|19151.1826|19780.8748|20111.3482|18499.4631|19782.5764|19261.6452|19780.8748|20715.8078|18571.6212|18789.3895|19321.0085|19025.7512|18831.001|19674.149|20738.4261|22385.6503|20256.7318|20008.943|21925.1762|20646.1542|19989.7619|19699.8218|19698.7935|19698.7935|19268.6889|19312.725|19648.7456|19339.5181|19007.9115|18573.3331|18076.1127|17449.3993|17283.9475|17545.5923|18718.9913|17728.5279|18166.1745|19959.5059|18674.099|18982.9894|20381.736|20865.9175|21913.6983|22983.3933|26392.4685|33324.0831|33561.2642|26160.3779|26955.296|27211.6721|23579.8431|25607.3086|25126.1491|24322.6127|22178.324|22760.5217|22693.7473|22538.8642|23609.1105|25178.5987|25428.4959|23854.1995|26458.2744|26173.9236|28170.0374|29979.911|31306.6354|32405.6168|32302.3828|32336.993|29358.5858|26541.5625|29744.5998|31528.3194|30447.8332|33175.2376|35008.2889|36036.9594|33352.8471|39156.6792|38013.6332|34299.8501|34230.2002|33015.6217|36517.4481|38470.6624|35880.1329|33955.418|33625.0366|32087.9194|32509.3098|33693.9687|34891.1677|32290.8514|31855.071||
2022-02-19 18:37:38|usa_0316|CLX|market_cap|0||||||||||||||||674.918|763.382|701.128|604.831|693.5886|696.8705|756.0493|762.613|756.883|806.2495|868.758|904.9615|904.9615|970.7765|990.5315|962.1604|1044.8145|1064.6633|1186.9939|1276.2713|1262.9357|1173.4321|1325.9|1520.5134|1367.7885|1454.1159|1490.2475|1483.5904|1580.2674|1203.5449|1296.8934|1336.8999|1351.501|1591.765|1638.4723|1678.5163|1571.7323|1438.2523|1760.5654|1854.2831|1794.0255|1733.7889|1425.8593|1392.378|1486.0958|1606.59|1619.9782|1694.0412|1498.3058|1552.2988|1560.5313|1580.787|1668.6193|1795.43|1788.5353|1740.186|1712.564|1914.6695|1755.6798|1743.147|1950.6645|2089.0095|2091.2745|2368.2645|2389.0496|2305.9526|2336.8531|2329.908|2329.908|2136.2875|2115.6246|2191.4175|2071.7613|2309.4925|2289.1253|2370.6646|2026.2|1830.3446|1767.9432|1936.6507|2039.557|2046.3211|2127.3631|2134.106|2083.697|2205.4715|2124.2885|2154.291|2249.134|2251.5296|2203.0245|2057.5526|2302.202|2587.4293|2560.2648|2532.8085|2668.981|2587.2775|2474.9901|2570.4438|2440.8888|2369.1098|2389.5812|2478.3478|2544.5265|2448.7648|2551.3774|2807.475|2691.0782|2711.61|2859.067|2865.9125|2879.625|2890.7472|2870.427|2816.268|2909.4275|2768.6593|2862.5118|2673.678|2693.67|2740.353|2608.567|2655.3279|2782.1002|2788.1767|2888.46|3115.8995|3149.2772|3110.5083|3203.2487|3187.62|3121.2113|3180.9791|3419.2305|3441.2438|3546.1198|3742.7622|3750.803|3959.907|3744.2685|4276.1686|4399.4573|4470.8349|4266.755|4395.855|4576.595|4624.9409|4876.1564|4948.7799|5619.8009|5381.0722|5190.4916|6134.2174|6179.4645|5807.2029|6582.3579|6524.2212|6808.89|7204.3708|6772.2375|7659.7069|7233.45|8021.3794|8175.2997|7923.2549|9073.6132|8901.3889|8713.1028|8674.147|9888.9569|10627.6869|9999.0981|8540.8125|11310.1062|11497.7453|12116.2598|12978.4655|12271.8458|13828.4766|13614.5961|11910.9278|12666.8997|13282.0856|10732.3995|9042.4301|9677.7642|10534.7265|11914.5086|11293.6533|9564.1279|7628.244|8625.7836|9300.5898|10547.1193|9729.2094|8522.2576|9317.0795|10513.1636|10527.8879|8363.413|7974.2846|8496.4526|7430.8519|7528.2056|8192.8069|8005.9617|8847.932|8817.1607|8757.9851|8303.0025|9147.5834|9208.0547|9492.2586|10195.2141|10157.9628|10192.8769|10549.9155|9524.8691|8588.8033|9606.0745|8840.4679|9885.5705|9645.7469|8957.6231|8299.645|9187.8069|10006.5995|9800.7024|9679.3315|9113.3113|9280.6567|9165.1565|9679.8406|9559.5548|9901.4197|10204.9423|10272.1907|10310.0179|10375.8505|10963.1651|11056.465|11454.5215|10609.1704|11257.1287|11372.9408|11650.3296|11761.2851|9039.037|9114.1961|9209.2954|9709.9778|9757.7646|9003.9658|8451.7935|8471.5123|8734.3131|8369.9669|8155.9706|8180.0828|8573.414|8984.0715|9149.1923|9029.2403|9682.4836|9533.1278|9224.6634|9068.8261|9040.6105|9522.7965|9801.2732|9716.256|9739.0285|9895.0825|9588.0354|9633.4118|10180.1078|10189.2134|9424.3395|8365.9167|8274.5918|8439.2534|8666.2641|8986.2109|9049.3107|8517.4884|8080.0888|7807.2293|7305.4935|7874.7706|7205.5888|7523.0764|8158.0517|8695.8929|8435.1132|8206.2374|7724.0568|6971.9483|6756.4643|7158.711|7794.2065|7292.2068|7769.1911|8501.5544|8234.0083|8223.5124|8280.8338|8426.2342|8554.6339|8297.9949|8598.1083|9033.5546|9112.4256|8847.6442|8625.6013|9013.9017|9005.5658|9309.2347|9279.9516|8618.9904|8707.9924|8654.3243|9324.4875|9342.7694|9288.1022|9397.4367|8839.1517|9412.1807|9163.696|8749.2454|8829.7073|8568.5358|8779.5835|8912.2122|8775.92|8923.8944|9117.7528|8948.6646|9424.7128|9424.2049|9429.3894|9384.88|9432.9159|9961.3158|9581.7303|10268.7383|11002.126|11594.0747|11355.9424|10938.5703|10946.4701|11209.137|10786.5445|10541.5531|11638.5325|12023.0854|12045.5817|11467.5088|11338.8939|11309.0386|11662.859|11523.9849|11771.9727|11192.7999|11415.7024|12424.4643|12875.4791|13149.8109|13648.2482|13975.67|14251.1562|14462.5913|13918.007|14122.645|13378.4595|14400.387|14301.3312|14878.843|15741.3687|16046.0237|16406.3737|16704.9547|16364.5128|16299.142|16197.2983|16625.415|17901.48|16969.5674|16965.6833|16111.6424|15451.8189|14877.622|15451.8189|15391.908|17548.0578|17363.4883|17219.0314|17481.7797|17189.852|17229.3541|17879.8593|17003.6211|16314.6011|17959.8576|19178.3274|18335.2528|16703.4683|17224.9664|15178.3376|15648.4516|17515.957|17313.5063|18570.0388|19205.898|18949.9542|21141.7408|19743.8543|19017.0188|20253.8043|20565.2436|20344.4587|18953.6023|19501.2839|20445.7305|19843.8924|19059.0016|18535.6119|18603.3838|19196.2771|19679.4181|19943.3782|21816.1598|23479.0977|25973.8463|27684.1869|29850.7785|30006.0213|26489.1963|26123.8418|25583.0877|25386.2507|26348.2457|22774.5149|23986.4989|22697.89|21980.2636|22089.3858|22215.6617|20628.7257|20346.2318|20027.865|20008.207|21440.0902|20656.4991|18526.3668||
2022-02-19 18:37:40|usa_0317|RHT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:37:40|usa_0318|ADSK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1623.6045|1564.8724|1694.196|1823.7079|1641.7192|1795.158|1925.1652|1692.72|1957.2075|2104.145|2151.165|2139.41|1916.065|1751.495|1798.515|1504.64|1425.2932|1686.0176|1668.636|1912.403|1595.7273|1278.7755|1088.2625|1052.1875|1130.35|1067.2188|1352.8125|1412.9375|1394.9|1656.4438|1665.4625|1868.373|1856.3962|1922.2684|2100.3334|2109.3996|2333.0323|1756.1744|1923.7762|1667.2728|1990.8169|2130.7279|2063.6872|2286.2989|1951.2885|1586.8912|1623.37|1171.1455|1101.5725|1664.8435|1770.3618|2010.7089|1946.9398|1905.5155|1692.4765|1680.0465|1528.9897|1587.9387|1456.3989|1505.9622|1258.1456|1139.6|1878.8|1851.85|2340.0195|2843.568|2739.625|2294.6516|2087.8688|1472.075|1364.4|1652.4|1353.6|1226.7|1628.55|1871.775|2020.9984|2140.6852|1324.825|1943.634|1867.635|1887.039|1937.862|1959.502|1738.774|1977.1292|2232.004|2197.48|2285.2785|2422.1616|2414.9279|2111.627|1545.009|1446.367|1327.656|1493.472|1435.944|1467.396|1646.568|1732.752|1617.7242|1552.7234|1864.805|1770.6|1887.184|1786.564|1669.536|2037.816|1937.376|2349.624|2780.52|2780.52|2969.5176|3239.88|3826.975|4080.775|4323.215|4486.655|4329.22|5152.292|5803.12|6217.155|7910.865|7433.505|7251.6865|6862.8|7042.92|7342.632|8355.33|8067.294|8359.44|9921.696|10613.748|10563.716|10129.812|9815.924|8205.366|9031.425|8713.887|9381.533|8111.817|7145.628|7483.944|7909.352|7696.648|8330.136|9493.072|9784.384|10108.064|9095.408|8898.888|9571.68|10586.648|10380.88|9869.3|10713.4|11479.3|11080.891|11337.19|10249.651|8905.6|7246.8632|7629.839|9000.4701|8563.7715|7392.5235|7693.3994|7787.8798|7315.4781|4306.2797|4070.9391|4541.6202|3939.6915|2830.8754|3873.704|4188.4|5093.5207|3885.2371|4970.1798|5228.7163|5796.156|6361.2985|5453.5409|5821.0921|5498.178|6548.829|7327.6135|7574.9494|6067.0097|5674.6274|7081.2374|6552.5833|7604.9059|8150.3863|8602.3491|9377.7657|9854.07|9159.45|9848.5148|10387.082|8831.6886|9092.6669|7840.8951|6512.3481|7098.1391|7373.6454|7892.64|6851.628|8358.3|8944.255|9154.8389|8503.2325|7608.678|7962.57|7762.644|7427.5717|7036.169|6972.637|7585.872|8170.092|8706.984|8361.168|9066.6975|8726.1686|7942.184|7730.872|7845.52|8279.99|9029.27|9795.0284|10555.824|11207.808|11362.204|12154.3975|11482.1375|10991.7756|12323.042|12678.5143|12338.9926|12148.0633|11391.3657|13404.6811|13689.9085|13082.4287|12466.84|14245.7096|14114.7658|12928.8614|12275.0066|12131.5857|12327.3666|10289.7971|11780.4491|14331.975|14411.6719|13607.268|10297.716|12187.164|12656.1891|13378.7548|13182.8199|11861.8421|13000.8485|14596.1215|15570.2318|16129.4022|16985.5044|16954.3466|18624.162|18973.1634|19026.8181|20874.7653|24562.655|22612.1884|24051.3462|25465.7498|25989.6192|27144.762|23550.9263|24092.7826|23995.536|29734.0767|28692.7644|29649.8163|30226.6836|29102.4693|28805.1362|33094.1809|28614.7268|30807.651|29033.9966|28094.4489|32705.958|35053.538|37836.4586|38159.892|36303.1199|37825.0837|32433.32|33702.3048|33008.408|33651.2|39456.3176|40695.1034|45843.63|34690.9668|35466.5588|40420.48|51324.9073|52374.8595|52610.07|55589.47|53523.8599|54314.234|62532.1476|66340.632|64696.356|61031.232|65073.6976|61032.4|61308.9062|65035.9315|72041.439|63659.8818|60990.898|67903.074|54922.9585|59304.8286|55288.1144||
2022-02-19 18:37:42|usa_0319|GPC|market_cap|0||||||||||||||||1395.8482|1490.4769|1490.4769|1511.874|1654.1572|1707.5289|1783.9921|1687.4416|1723.2677|1926.6014|1870.6753|1756.322|1687.6905|1784.2552|1817.3097|1743.6005|1674.9853|1695.9941|1688.3634|1838.3915|2026.1153|1946.4623|2070.9118|2346.9589|2400.3466|2578.3383|2436.8232|2416.8954|2456.7297|2206.1523|2310.729|2390.412|2280.0742|2698.9168|2691.4636|2684.0314|2698.9168|2747.3656|2947.2|3225.0505|3334.2059|3186.0751|2604.0985|2623.8345|2710.4743|2797.3097|2999.8495|2941.982|2903.4064|2797.3097|2941.982|2729.7659|2681.5444|2857.6855|2915.6193|2761.1421|2741.8335|2946.252|2801.3697|2849.6536|3120.1292|3274.6944|3017.7364|3317.5756|3269.2221|3046.753|2930.9969|2921.3238|3250.2059|3105.1741|3094.9934|3074.6397|3057.0573|3202.1707|3076.4133|2844.4606|2776.7277|2747.7028|2692.6559|2835.8744|2898.6598|2870.0622|3127.5013|2974.9404|2941.9137|3198.9658|3265.6111|3256.5463|3151.8035|3371.5855|3371.5855|3276.3357|3714.8912|3505.3262|3591.0542|3642.3175|3775.7959|3718.5868|3661.8898|3518.8585|3461.6416|3433.6817|3533.8308|3791.3568|3893.6819|4065.4619|4036.8434|4406.9248|4251.7638|4546.581|4298.9729|4516.2495|4624.9002|4656.5274|4703.0927|4656.5274|4673.7799|4813.5397|4720.3624|4355.1922|4432.9635|4339.638|4495.4694|4402.1379|4573.2581|4329.533|4452.7322|4314.1255|4437.3862|4489.0432|4767.5201|4893.9061|4755.8319|4817.3209|4649.9161|4634.6313|4834.0711|4926.1486|4867.3901|4974.8093|5036.2266|5425.1892|5209.9451|5484.1527|5387.8916|5540.031|5570.5319|5136.1605|5196.7035|5267.3967|5267.3967|5417.8317|5344.1567|5299.1222|5604.4092|5598.2377|5830.9318|6033.551|6100.5488|5875.4362|5560.2788|5506.0982|5595.4452|5718.208|6073.1372|5938.9262|6615.7147|6689.4149|6443.316|6074.1677|6175.9386|6198.2747|5595.1993|5407.9732|5666.5665|5925.1598|6002.1984|5721.7219|5374.868|5159.2527|5371.89|6032.1848|6266.26|5561.3058|5169.6645|4723.0781|4634.1731|4578.6075|4398.6608|4276.7835|3989.0793|4222.468|4642.5041|4222.468|3499.088|3510.0226|3597.4998|3335.0682|3688.6972|3320.9092|4532.4461|4371.8028|4636.7857|4456.1987|4644.2457|4914.3|5418.2866|5681.6398|5308.8469|5498.6951|5629.4062|5837.2613|6366.4958|6161.7965|6349.6811|6391.3982|6013.2709|6367.7944|6075.9999|5365.9307|5809.7426|5351.4476|5159.3264|5552.3015|5370.9225|5144.2277|5022.1613|5304.1025|5557.9206|5714.3838|5567.6786|5381.5675|5569.4179|5563.503|5535.6681|5476.5189|5778.304|5736.5331|6052.6576|5707.7422|6245.0236|6565.9969|6947.2843|6596.8609|6633.977|6702.3148|6966.0067|7580.7057|7708.9535|7406.2642|7561.7691|7586.8435|7483.9179|7494.3849|7152.1665|7970.2532|7975.475|7444.0766|7699.1534|7688.7421|7621.0687|7359.0807|7698.2381|7568.4855|7537.4034|7435.5233|7136.6913|7133.2651|7080.1596|7388.514|7756.7446|7990.1967|8082.2143|8103.6284|8308.0264|8354.059|8418.3671|8743.7887|8450.7389|8085.2551|8442.1075|8496.485|8238.8677|8067.6094|7688.8188|7295.2442|6818.8312|6588.7439|6955.6953|7209.6126|6447.1032|6490.0106|6863.7808|6455.9849|6273.8027|6241.9155|6036.493|5105.3488|4486.712|4761.0665|5414.7963|5338.2621|5353.857|5650.5845|5909.0245|6072.5567|5582.7315|5716.7553|6032.5197|5988.0227|6405.2894|6707.3952|6796.319|6448.5634|6217.821|6750.5519|6608.7005|7024.4723|7539.6107|7583.7205|8093.0476|8157.6785|8306.9263|8450.6172|8460.0698|8621.1908|8528.1194|8333.7284|8625.3148|7907.1927|8939.1748|9105.7239|9525.9881|9927.4272|9763.8203|9774.7244|10099.8433|9822.3237|9393.5715|9931.1042|9796.1665|9465.8018|9708.0729|10097.4508|9844.8162|10533.8604|11000.274|12079.704|11828.5853|12047.0879|12098.2268|12696.9222|11925.7224|12485.9539|12167.9781|12786.9504|12792.3842|12647.8375|13541.829|13340.5161|13381.9892|13260.642|13460.2317|12678.7979|13431.9938|13407.0524|14839.3187|15710.6013|16317.2524|14230.3222|14671.3584|14195.1761|13675.2059|13769.5702|13582.5515|13484.5798|12656.8586|12496.7616|13683.268|13663.6688|12890.5|12932.5229|13478.8313|14866.5512|14359.3289|14501.4709|15077.5324|15224.9571|15311.3272|14940.6517|13474.1029|14312.9808|14210.3521|14367.6108|14201.3158|13620.6795|13563.1959|13651.6323|13620.0436|12470.3568|12162.0117|14044.3852|12935.7091|13630.6571|13929.7486|15262.1361|13476.1057|13182.6365|12959.8825|13322.3249|13469.0627|14280.5052|14653.2571|14587.2184|14370.6707|15220.407|14012.8323|14567.3914|15875.7666|16350.0839|14977.3923|14445.7197|15129.2988|14187.1342|13189.4187|14469.7398|14904.1662|15164.2408|15443.5262|13603.0382|12683.0908|9712.3054|11436.9566|12032.7516|12545.2148|13005.4176|13624.311|13732.0507|13048.1176|14193.7778|14497.5023|13551.9817|15213.0984|16697.9118|18054.6908|18943.1949|18123.366|18176.5305|17499.1354|17275.6993|18672.9091|18192.948|19967.5223|19987.4614|18067.6169||
2022-02-19 18:37:44|usa_0320|A|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12742.684|13267.3826|20275.859|23354.7374|46595.2707|31920.0443|27501.6585|22359.3815|21445.1992|11903.8864|18885.9739|16825.6857|14720.2644|18123.1305|17699.6748|16683.5576|12310.3175|9423.5481|11841.1425|9577.6211|9466.7545|8888.8194|7448.7313|6734.8946|7112.9276|8858.5456|9910.0934|8247.8033|10876.2238|10669.9508|9102.3712|7507.11|7127.0626|5408.5856|4314.2905|3867.7677|4399.0481|5412.2767|6261.8781|3635.4829|4251.4513|4559.4352|5080.8139|5947.7275|7033.7514|6734.4515|8467.7241|7378.4216|8113.4164|9072.654|10394.4125|12017.3645|10890.1293|10507.9059|8763.0678|8322.0307|8524.9026|7479.4914|6733.5052|7594.0069|8174.2373|7938.0634|7285.3054|7859.6256|8061.4939|7068.6988|7011.8871|8177.2242|8584.4298|8517.1838|10814.6257|10807.9661|10889.0672|12193.8573|10111.0085|9850.5243|10610.2495|11106.4644|11197.8339|9023.1073|8658.7404|7456.6415|8692.9904|8877.4789|9627.9314|9878.8408|9900.9839|9267.5275|8898.9983|9972.7667|10190.3701|10609.4241|11240.8363|10586.7035|10078.0995|10227.3637|8971.982|9649.3125|9398.0731|8849.802|7987.7344|8152.1878|8374.2408|9334.6924|9035.9822|9367.8661|8644.311|7585.824|4847.9323|4578.365|4588.4331|4562.4957|3286.0832|3945.2748|4768.1532|4635.5681|4760.7876|5880.8907|6517.5963|6717.4924|6192.9249|7343.6527|7616.1927|7321.7527|8282.7172|8603.8685|8800.9361|7835.2224|7155.7385|7296.7992|7180.3872|8183.5112|8674.5487|9669.2657|10723.4141|10900.82|11345.0464|11189.5672|12593.4558|12187.7772|11963.783|8493.9472|8421.9436|7699.4243|8756.6907|8252.3545|9711.9415|11086.7688|10510.0579|11143.9427|10677.7602|9808.0336|9316.0165|10028.9768|9231.6421|9685.1261|8941.7624|10079.0271|10764.2984|11193.5517|10734.2909|10059.0535|10175.9051|10818.8272|11161.2263|10947.3052|11323.4117|12198.6285|12191.9472|13011.9934|13911.0388|13897.7737|14012.2172|13494.836|12980.7747|13917.3351|13462.162|13128.9072|13758.5221|13314.9299|13885.75|13318.9819|13632.0176|13210.7772|13946.2018|14080.5259|13974.0641|13634.2085|13314.3443|13436.04|12000.1099|11565.9717|12705.64|13638.9372|12511.9567|11601.36|12484.7631|12868.2541|13424.5149|14619.1795|15146.5247|15373.8|15229.8664|15190.9402|14090.76|14925.8851|15476.074|15984.08|16505.0291|16959.4734|17953.53|19048.8811|19215.9765|19365.08|20690.3221|20967.0942|21722.12|21661.5871|23183.0019|22106.8174|21963.8812|21096.4192|21329.28|21219.2233|20310.73|21583.54|21443.6243|22849.3978|20460.12|22631.7768|22058.4172|24263.4|25004.3771|26017.2528|24557.2928|22211.1761|23184.4358|21070.7|21928.8812|22699.4558|23842.44|25875.4992|27069.7053|26294.2|24914.5516|22384.6997|25145.12|26255.3423|27765.2638|30112.05|30719.9685|31207.0977|33488.64|36355.5288|39322.7634|37640.05|35369.2858|39610.675|40356.57|41632.407|45294.9665|47425.56|54272.1257|47221.714|48585.76|47190.645|43838.4361|42391.8523||
2022-02-19 18:37:46|usa_0321|BWA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||594.4443|594.4443|569.0845|521.1958|611.2495|733.494|727.808|700.8774|594.1555|542.239|600.314|600.314|603.2047|560.3933|522.8642|540.196|583.8305|572.2695|563.6219|551.1425|609.1575|638.165|696.0212|760.0879|713.4939|708.092|722.7454|737.352|753.9008|759.7676|753.9008|823.13|902.5268|964.238|936.6292|877.7218|871.831|802.74|926.6925|911.9599|907.3621|972.3831|936.9171|1050.4243|1091.8485|1192.4503|1276.7664|1324.1084|1257.5455|1425.5273|1229.9281|1154.3438|1219.9088|1281.6883|1415.6065|1570.331|1399.1295|1157.086|1147.58|1068.5375|999.7413|841.392|1162.757|1095.5625|1257.0512|1115.2677|1078.7254|1333.3314|1583.6436|1525.2375|1533.6962|1311.7358|1224.9542|1127.2923|1055.4795|1068.84|1033.8849|866.8599|888.573|1063.4295|1122.545|1061.2851|975.1902|917.8323|890.0193|892.3808|951.327|926.7662|1112.9357|1137.1285|1133.0856|1110.1649|1139.1028|1245.384|1264.5511|1378.3234|1131.4988|1051.2199|1152.7042|1294.7823|1372.0437|1423.7194|1610.3849|1632.9977|1697.4896|1604.8655|1500.7591|1418.851|1581.0664|1333.1089|1185.7625|1355.426|1400.766|1439.307|1267.0686|1304.4899|1573.2972|1620.5923|1791.237|1741.2553|1972.252|2151.0643|2154.3555|2205.0946|2424.9863|2531.9913|2511.5831|2348.8983|2219.9359|2423.2676|2323.4396|2599.801|2442.9646|2420.9529|2805.7215|2747.304|2932.8274|3060.1946|3046.1053|2606.9685|2860.0393|2989.9641|3095.4925|3293.3778|3268.5008|3160.5887|3397.1767|3387.4852|3528.6267|3180.6418|3221.2506|3423.5782|3734.3963|3674.8658|3667.1159|3388.8259|3280.9527|3414.5038|3320.1201|3329.9038|3436.7899|4360.4596|4224.4834|4306.8159|4657.3032|4818.0399|5098.7955|5127.7627|4879.2246|5579.822|5888.8779|5740.4383|5056.2371|5914.4271|4850.2588|5043.5817|6066.4627|5615.9771|4451.6186|4656.1838|4757.3041|2864.7893|2055.3763|2818.471|2898.3701|2046.1127|1855.456|2930.6553|3374.6234|4072.6204|3591.7674|3934.7293|3478.6133|3668.9842|3813.7357|3540.5756|4134.8809|4231.8561|4549.3909|4578.2261|4704.1891|4300.4011|4113.7316|5225.3968|5404.4034|6055.4402|6564.8703|7477.195|8144.0658|7556.6508|8477.8872|8054.2723|8508.5618|7439.7901|8832.6975|8325.9604|7270.418|7627.7657|7794.5408|7694.6952|7100.1005|8667.1687|9353.3069|8708.7418|8910.0574|7547.3023|7594.2938|8056.6534|8395.3991|7947.9344|7970.2299|7798.1853|8611.3219|8692.6475|9185.5251|8673.6059|9488.4427|9181.0593|9761.1589|11273.6703|11395.0157|11216.432|11840.9025|11867.0715|12522.6335|12976.8918|13859.0301|13790.534|13676.192|14894.7494|15319.987|13882.9665|14337.5091|12183.5708|12562.3914|12146.2977|12234.0183|13006.1449|14110.9238|13638.8196|13865.5376|13793.1327|12096.1429|10808.7901|9713.4269|9819.7948|9295.3014|9250.4724|8819.0502|6239.7906|7578.4402|8019.2248|7399.0528|7533.9767|6241.3187|7008.6343|7480.0191|7627.8625|7247.9034|8860.2051|8664.5757|8709.1509|9150.688|8214.1208|8942.9339|9278.2409|9163.6423|9740.5344|10055.0175|10977.3606|11003.6613|11184.9824|10970.6981|11262.3248|10661.8779|11214.0447|10490.3829|10666.8684|9294.9036|9323.8363|9259.0874|7909.8047|8360.0662|7443.6663|7360.3967|8580.536|8491.2286|9182.5682|7975.6149|8242.9887|8450.2552|7401.4833|8260.584|7682.3431|9562.6955|8951.4759|8743.4217|7048.8878|5304.0272|5407.3793|6065.8877|7597.9078|7264.1389|7701.5661|8617.6296|9521.1328|9487.3256|9621.8108|9308.7401|9877.3951|11047.5552|11277.0155|12388.1389|12853.4436|11469.5218|11836.0443|10298.9891|11346.8723|11149.3654|10921.5827|11492.5068|10720.4252||
2022-02-19 18:37:48|usa_0322|ESS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.5969|112.1656|112.1656|116.8719|105.1062|109.0281|104.3219|102.7531|98.8313|96.4781|101.1844|102.7531|110.5969|112.95|105.8906|109.8125|110.5969|116.0875|119.225|117.6562|124.7156|127.0688|129.4219|130.9906|133.3438|138.8344|143.5406|151.3844|220.15|250.971|243.2657|331.821|340.515|352.107|397.7122|394.313|399.4119|444.0262|444.8837|430.4162|555.1088|528.675|514.5216|576.3411|570.1105|558.6794|562.9347|557.7499|527.6215|553.0805|500.0596|473.0294|512.5967|512.5967|505.3185|488.8294|465.948|464.9079|452.412|532.003|536.192|628.5521|592.5061|630.805|627.4112|599.2003|557.4481|608.0594|620.4688|649.8|661.6167|710.2484|743.0588|779.6029|917.8464|898.8155|1016.263|977.0661|1031.8658|957.684|975.1802|951.7906|855.2418|863.7782|916.5647|909.2509|961.3974|958.811|897.676|860.6844|904.5104|909.068|853.2303|918.2822|977.7078|974.7264|995.5643|954.5005|923.9771|958.6034|894.8037|887.4992|927.674|1072.6612|1057.5533|1062.347|1134.4158|1187.0458|1232.2326|1234.0218|1282.5418|1358.3571|1315.7065|1431.1241|1505.8707|1428.4448|1417.2601|1498.0722|1520.1871|1429.1183|1492.0498|1565.3547|1548.6403|1706.514|1698.9317|1813.0026|1945.1911|1716.9469|1701.0535|1739.5115|1612.373|1721.2805|1958.8098|2062.2009|1939.2996|2100.677|2075.3595|2050.4275|2111.0609|2241.1985|2268.8391|2323.1992|2427.4845|2435.0382|2420.5932|2638.4919|2726.3548|2905.227|2848.4902|2993.2722|3072.6693|3007.8237|3415.0332|3124.3814|3193.1245|3114.7491|2860.0902|2911.3562|2749.8238|2966.7099|3097.2941|2733.6472|2555.6013|2230.1962|2532.6968|2739.3705|3002.742|3070.1082|2910.0552|2684.3983|3053.2996|3061.2249|2974.5576|1991.6946|2214.0956|2002.9487|1654.3418|1514.9997|1568.3693|1703.5393|1815.8274|1596.9256|2041.571|1976.7234|2275.7799|2385.9043|2371.6367|2414.7283|2308.561|2513.6831|2890.2617|3345.9485|3069.9039|2932.832|3246.8265|3309.6096|3370.1777|3512.5184|3529.4372|3636.8093|3618.6409|3810.1946|3912.1632|4391.5858|4449.2669|4631.7833|4474.7074|4771.931|4251.4678|4536.7858|4599.574|4676.5578|4991.3782|5123.9731|5084.3775|5565.6517|5404.7215|5465.4023|5690.4627|5648.9504|5216.7736|5232.6646|5209.6519|5427.0916|5622.426|5669.7474|5647.3443|6226.3687|5853.2273|6073.8126|6004.2066|5381.233|5602.9738|5965.7388|5805.6026|5624.0321|5965.3135|6632.6311|6680.2254|11206.8131|11219.9409|11619.1924|11766.2235|12257.1455|11822.0757|12937.4051|13126.0343|13642.7234|14544.469|14555.5492|14411.6416|14529.0789|13822.6227|14461.5939|14812.8482|13818.137|14936.7664|14412.8209|15316.8414|15693.6712|13619.8366|14168.2348|14959.815|15448.7009|13687.9769|15139.4227|15162.7011|14343.3612|13777.4371|14592.6905|14031.8616|15022.294|14810.6386|14757.7614|15526.2019|16427.9325|17232.831|17138.6111|17385.6464|17235.1898|17048.4458|17089.7152|15978.3125|16020.8342|14846.3869|15761.9577|15930.5697|16108.6682|16023.4686|15766.0395|15467.6124|16398.9188|15832.7709|16762.0372|17418.7243|15701.6585|17733.002|18333.0872|19068.0965|18652.9997|19496.1437|19790.3395|20072.6128|21205.7601|21606.0399|20810.449|20612.8647|19906.9104|21425.0436|18248.1974|15685.8935|15891.1948|17534.4799|14903.3533|13972.5253|14033.8226|13660.822|16884.0791|16463.5095|14769.0728|15872.1058|17013.6103|18616.9849|18884.1304|20284.2067|20073.8852|21310.6033|21101.1912|21508.6197|22171.5082|22452.0366|23269.3942|21629.0595||
2022-02-19 18:37:50|usa_0323|HBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1877.9714|2033.0244|2186.1513|2216.9693|2304.608|2315.3513|2418.7163|2674.0788|2798.0264|2591.6937|2606.1562|2637.8417|2925.5017|2977.2805|2622.7233|2857.5231|2751.0552|2317.0061|2438.9037|2543.6594|2844.264|3241.1818|2959.0128|2590.7552|2370.4791|2281.3986|1735.4792|1519.0553|1143.2644|1261.0496|816.9242|612.9271|970.3899|1559.7119|1767.1053|1436.6017|1876.7969|1825.6374|2190.1596|2141.8203|2290.2539|2374.4307|2157.9412|2498.7017|2778.8718|2624.0121|2616.3647|2338.9805|2433.6877|2380.116|2517.0058|2345.6063|2655.9274|2368.617|2203.1409|2440.0175|2656.1416|3078.8851|2825.046|2921.5578|2884.0376|2686.8468|2468.9728|2579.8781|2249.4982|2194.1398|2418.4297|2715.8734|2839.9301|2816.5161|2757.0053|2815.7694|3045.1996|3252.117|3288.9536|3385.9404|3488.693|3646.7951|3709.4486|3864.9906|4492.0226|4878.911|4879.8964|5162.0177|6230.2588|6013.4422|6263.7093|6694.8349|6949.5459|6842.5367|6778.274|7463.54|7753.0496|8175.2553|8433.1592|9857.4268|9808.7064|10345.7194|10924.1754|10658.4897|11242.8587|10634.9388|11450.816|12820.5452|13564.8029|12564.1219|12873.4049|13640.5875|11587.3071|12030.0316|11563.1585|12867.4213|12205.2428|11467.594|11765.7938|11396.353|10136.2294|10853.6253|10242.0471|9444.74|9690.5238|9856.755|9637.1691|9433.5122|8639.8273|8376.5587|7309.3153|7442.508|7370.3191|8033.1909|7701.8127|8447.6126|8619.9236|9195.8001|8647.6384|8024.4982|7488.5595|7573.4477|7910.9363|7351.2155|6843.3048|6227.2005|6976.7709|8024.8101|6590.0734|6366.5589|6214.189|5851.0844|5468.7077|4661.1583|5490.0306|6694.4392|6672.7547|6434.1838|5685.9388|6113.4824|5433.9958|4743.4481|5380.7925|5758.2178|5280.7777|5280.8819|5020.0128|4419.8625|2909.5751|3497.7548|3730.9384|3881.237|4964.773|5410.4188|5785.0653|5858.8114|4925.3028|5022.7517|5312.2986|6383.3764|6960.8646|7505.4458|6940.4142|6224.7276|6522.1538|6585.0011|5912.0305|6139.0151|6076.1583|6062.1901|5650.1288||
2022-02-19 18:37:52|usa_0324|NI|market_cap|0||||||||||||||||360.6287|340.7776|363.9373|330.8521|354.0117|367.2458|373.8772|377.2154|320.9789|324.3936|327.8082|338.0523|324.3936|303.9055|331.2229|317.5569|310.6535|310.6073|282.6875|251.2778|283.4492|304.9769|319.3288|333.6807|312.1528|337.2686|337.2686|315.7408|330.0927|312.5118|373.5773|348.4328|337.8504|337.8504|330.6621|330.8338|316.4497|334.4298|338.0259|309.2577|327.2378|305.6616|262.5095|244.5293|237.3373|295.0105|302.2059|309.4013|298.6082|323.7921|327.5641|323.9645|327.5641|345.5622|395.9566|388.7573|399.5562|403.3098|403.3098|388.9059|442.9207|471.7284|493.5257|536.441|532.8647|532.8647|494.7037|512.0009|536.2172|483.8507|494.0729|487.2581|451.6227|455.0184|478.788|491.4163|443.9691|443.9691|474.4434|511.721|510.8458|507.4627|534.5274|537.9105|546.9778|560.0789|537.1518|570.1955|599.6884|645.6973|675.3467|678.6411|674.6341|622.2354|605.8607|598.8162|625.1379|641.5888|659.2863|688.8066|688.8066|688.6828|678.8445|665.7267|684.7658|713.836|759.0564|793.9577|803.8002|813.6426|851.1396|838.0953|890.2724|885.3279|885.3279|826.74|850.4143|827.7798|782.5105|780.038|815.4943|792.9312|755.1804|748.7805|739.1808|693.9939|706.695|741.5278|754.2035|765.9179|794.1941|778.0911|806.189|862.4347|848.0517|816.8733|816.8733|869.9015|898.2886|910.594|941.3573|934.575|925.3583|913.1018|874.9805|908.491|981.658|899.3588|890.3114|857.8029|908.8152|929.7863|931.2635|916.5516|937.1387|968.9292|975.1008|999.7869|1018.4689|1038.4863|1006.1429|1038.4367|1083.1038|1153.9992|1223.3171|1247.2369|1254.8574|1360.0195|1302.3645|1305.3759|1331.7202|1266.3232|1391.1719|1518.2511|1382.5898|1353.7257|1405.7529|1252.7654|1197.9208|1324.1156|1360.8966|1370.0918|1268.0498|1274.1904|1166.7285|1087.2649|1007.4094|924.4824|871.9706|896.3614|625.0139|814.3497|892.7686|871.6557|887.076|925.7738|1140.1009|1160.9383|1188.8659|1224.6213|1465.97|2172.8196|2322.0303|2523.9811|2415.9532|2540.1188|2217.9376|2141.4805|2048.0548|1893.6991|1929.9626|1698.3671|1873.893|1695.2973|1711.5485|1871.3691|1802.2067|1975.61|1780.1888|1615.7197|1623.0638|1406.7542|1348.7858|1591.2733|1955.8386|1737.7627|1656.5952|1877.8321|1950.0566|2023.3127|1962.0834|1993.0634|1997.1943|2063.2856|2135.9876|2140.113|2264.2751|2167.2641|2240.5383|2199.5415|2086.721|2097.0719|2134.9937|2143.2872|2153.6389|2176.2023|2221.7772|2256.9924|2422.5303|2435.2916|2413.1506|2434.5336|2482.6048|2574.474|2646.3982|2600.909|2584.8474|2597.6495|2533.6034|2306.4899|2234.7133|2199.3727|2199.5341|2166.2723|2261.8582|2332.5747|2340.4757|2438.7813|2269.4065|2330.5101|2496.3967|2645.5153|2585.4388|2561.1857|2560.1097|2630.0579|2648.2639|2391.9455|2230.4004|2054.4904|2029.7114|2062.0317|2203.2487|1994.2364|2035.2161|2041.5228|1851.9142|1857.3787|1928.7662|1949.2393|1930.9884|1840.5551|1775.8985|1590.634|1396.6541|1298.5869|1182.1987|1043.18|943.1704|1056.3508|1185.8602|1153.4891|1260.7043|1394.659|1429.282|1505.1251|1400.0155|1544.1348|1671.921|1549.9556|1633.7077|1721.6318|1777.083|1630.9914|1582.9859|1802.3401|1896.2803|1902.9144|1893.0715|1829.6412|1930.7782|2043.5734|2102.8392|2109.8224|2140.6921|2234.2444|2231.8408|2219.7296|2355.3614|2361.7456|2440.1759|2530.7572|2630.176|2520.4237|2661.248|2715.4193|2751.844|2800.9641|2763.0077|2864.9627|2725.0173|2852.6477|3100.2375|2942|3034.7821|3295.7075|3387.2738|3594.8162|3768.0462|3522.8107|3511.7749|3773.386|3594.0517|3800.9957|3880.4935|3892.8047|4052.8501|4236.5102|4296.295|4395.1899|4494.0119|4623.9323|4872.9255|4668.8224|4915.3977|5082.2091|5217.8446|5190.5521|5268.1327|5372.4522|5331.9281|5505.8105|5415.193|5884.1273|5691.0285|5549.8199|5336.8543|5907.7075|6105.7421|6115.3022|6225.8381|6704.5032|6868.0539|7571.2487|7302.2756|7672.0518|8539.5567|8267.2748|7713.1161|7777.0253|7506.8812|7080.8673|7145.4149|7229.0825|7733.5891|7719.2388|7855.9912|8445.5955|8261.1899|8492.1826|8756.1376|8339.0235|8881.2499|9271.9306|8645.4943|8317.5549|7804.3118|8071.227|8237.4152|9177.8052|9533.3091|9504.3008|9827.4035|9046.8746|9212.9837|9827.273|9439.4198|10160.6979|10049.8989|10689.2973|10364.8069|10390.9241|10745.3722|11084.6784|11032.4098|11173.5312|10474.1653|9880.2309|10638.6579|11200.3974|10328.7544|9555.8767|9612.0954|9122.1121|8707.5326|9364.9124|8487.7897|8428.5102|8802.3842|9273.7352|8986.9767|8677.4862|8464.1695|9454.2519|10205.4863|10001.5335|9612.0458|9720.0056|9672.9164|9513.391|9688.0249|9625.1922|10842.5768|11459.1231|11679.0378||
2022-02-19 18:37:54|usa_0325|ETR|market_cap|0||||||||||||||||2159.066|2096.7852|1764.6212|1853.8361|2233.5375|2188.8668|2358.7515|2541.9555|2601.0462|2601.0462|2719.2756|2577.4004|2435.5251|2695.6298|2719.2756|2314.1881|1875.7104|1842.0546|1842.0546|1968.2228|2173.6731|2429.3994|2454.972|2684.8631|2557.0125|2710.4332|2659.553|2659.553|2915.2792|2659.553|2787.4161|2838.5614|2685.1256|3247.7234|2915.2792|2787.4161|2352.6815|2148.1005|2173.6731|2045.81|2071.3826|2148.1005|1892.3742|1636.648|1611.0754|2045.81|1969.0921|1994.6648|1866.8016|2020.2374|2812.9888|2736.2709|2787.4161|3068.715|3171.0055|3247.7234|3273.296|3350.0139|3375.5865|3493.363|3620.858|3671.856|3926.846|4258.333|4436.826|4615.319|4334.83|4538.822|4742.814|4411.327|4232.834|4232.834|3849.6139|4025.74|4000.5791|3977.844|3748.353|3926.846|4117.0905|4389.9098|4128.098|4243.408|4335.656|4520.152|4589.338|4427.904|4289.532|4474.6065|4497.4361|4706.832|5001.009|5046.267|5297.2166|4984.3009|4984.3009|4846.5795|4735.927|4846.5795|5001.493|5510.4945|5532.625|5582.4919|5626.2761|5648.1682|5779.521|6086.0108|6326.8241|6188.8562|6210.725|6057.6437|6326.5675|6479.2778|6915.5928|6764.0062|6807.645|6436.7156|8323.848|8612.8705|7687.9985|7309.4215|7050.4262|6647.5448|5653.7662|5825.0925|5682.3206|5286.5618|5314.9841|5116.0275|4973.9156|5543.07|5088.254|4754.1978|4953.4755|5636.7135|5494.4446|5409.0388|5494.4446|5949.9426|6491.046|6348.6985|6661.863|6747.5678|6462.9908|6377.5768|6014.3968|5985.8925|6470.4648|5786.5404|5957.5711|6196.014|6425.496|6224.6992|6435.52|6260.8|6201.2293|5799.983|5533.6572|6243.8593|6557.4349|6542.4636|5943.6111|6336.3932|5941.3183|6321.198|7359.8949|7037.2273|7115.1612|7327.1572|6126.4886|6480.5319|7088.37|6749.361|7103.7795|7587.9622|7094.4362|7233.2404|7676.0786|7259.9057|6963.4583|6785.1575|7710.4062|8003.4017|7713.2812|7481.8828|7358.4703|7040.3201|7283.6141|6705.7909|6155.2028|5960.9852|4781.9524|4687.7374|5906.8393|6669.2663|6103.3359|6046.2683|6784.6375|8303.1703|8413.2832|9030.8978|9291.6684|7778.3949|8545.0191|8362.3674|8938.8968|9534.8232|8473.1913|8313.99|8540.1305|7883.8796|8587.3807|8156.3539|8632.8559|9089.7726|9172.4779|9645.7671|10406.5178|9862.306|9518.3753|9079.8873|9451.7751|9246.1658|9788.5752|9708.6504|10140.2053|9886.6446|10197.2421|10861.5133|10524.0066|11671.0127|11917.1223|11742.3329|11956.6174|12373.0259|12332.6326|12094.6746|13076.9199|13385.9316|13697.9229|13743.5658|12572.8512|12575.1539|12619.6047|12945.1522|13682.5826|13652.1298|14610.8751|14490.161|14655.4789|15073.959|14732.5962|15060.8398|15539.4607|15227.8235|15861.5714|16178.7306|15549.7654|15415.5287|14673.3887|14523.999|14243.8933|14425.3755|15070.9642|14334.1772|14543.3796|14578.7295|14720.903|16064.3555|16178.9521|16299.7994|17754.8882|18890.5557|19097.4168|18817.7052|19583.073|20806.6432|22318.5508|22271.2072|21176.387|19560.3827|20276.5792|21190.4146|23299.8751|23235.7309|23081.7263|20897.4984|19846.6351|20932.1684|21996.069|23127.8535|22956.3315|20483.1562|19806.8979|16898.9757|14777.2221|16112|15739.0195|14466.4325|12767.0625|12899.6777|12701.5978|14633.2133|15203.4472|15727.9874|15467.5838|15085.5061|14494.8861|14859.5254|15477.4335|14437.7146|14373.3873|15397.0413|15388.4409|14210.9762|13428.3991|14480.0927|14728.5577|13891.9475|13483.6099|12888.3988|12660.5721|12921.1652|12747.4985|11981.4057|12407.922|12128.5124|12074.1914|11808.9908|11527.9086|11672.0582|12181.9714|12391.5499|12865.303|12253.9234|11768.2173|11915.4739|11614.5572|11432.0832|12027.3381|12885.7935|12071.8979|12288.2275|12899.8611|11293.1548|11335.2281|11504.7755|11088.039|11284.8175|12692.1176|12273.3828|12415.9308|12034.062|11272.7962|11267.1561|11540.8251|11036.1815|11285.5268|11254.8763|11395.9417|11975.7831|13005.1732|13528.9678|14739.6043|13080.8506|13903.4553|13892.3113|15164.022|15142.3643|15679.9764|15725.3195|14287.7403|13910.5709|13855.5234|13728.0626|12656.5548|12750.0999|11728.5838|11612.9807|12158.8443|11885.9125|12194.672|12597.9654|12888.9073|14169.0484|13437.7409|13570.0091|14553.2059|14567.3531|13996.4002|13744.4607|13198.1437|12311.4606|13160.5268|12851.8363|13752.3977|13629.7307|13686.0695|14188.5741|13781.7043|13772.7744|14212.5984|13708.1472|15548.4858|15588.1411|14670.6614|14224.8228|13706.0117|14297.5459|14753.3975|14630.6721|14608.9729|14699.8944|15117.6694|14672.7661|15206.8877|15770.2399|16272.0585|16908.6848|17693.5481|18214.6461|18403.8778|19256.2224|20418.6976|21000.4035|22435.9546|23364.8738|24186.9231|23173.4934|23858.0262|26268.0556|26919.1646|18809.1104|19117.4631|20380.4847|18781.7376|21048.214|19848.9483|19728.8195|20267.5336|21795.3076|19992.4408|19111.7584|17454.1401|19956.9844|21930.1205|21121.4611|20035.054|20682.2474|22227.5883|19958.867|20705.0935|20166.4636|22640.5434|22463.6799|21026.6636||
2022-02-19 18:37:56|usa_0326|GWW|market_cap|0||||||||||||||||792.4373|741.2475|675.9499|789.5008|913.8704|838.1712|820.1973|820.1973|827.6946|973.755|959.329|905.2373|854.7463|944.903|970.1542|943.3249|885.497|888.8902|982.838|1015.364|1109.7723|1214.598|1207.3682|1200.1385|1250.7468|1323.0442|1296.1838|1133.2613|1252.7362|1176.5057|1209.08|1270.6257|1257.0195|1423.1772|1289.5343|1264.2437|1430.4015|1459.2985|1545.936|1813.224|1910.7537|1957.704|1368.9537|1452.024|1628.08|1534.5574|1614.224|1664.4334|1889.6414|1805.1884|1686.9734|1659.2614|1531.088|1553.2648|1563.6375|1470.2398|1490.996|1650.699|1501.253|1492.7188|1620.2663|1723.6875|1689.216|1733.3173|1716.352|1570.5013|1581.2545|1689.8385|1750.917|1692.8495|1934.679|2009.6138|1927.5766|2023.4416|2026.86|1867.518|1733.6388|1558.5536|1497.1176|1694.0168|1795.7146|1758.51|1978.3291|2157.5565|2151.6019|2393.2789|2517.4688|2602.219|2541.8583|2475.9937|2449.2262|2308.6969|2870.5302|2784.5466|2691.9489|3078.163|2655.411|2714.8605|2437.7524|2477.3906|2530.2416|2682.039|2931.8368|3043.5884|3142.56|3031.261|2887.227|3095.4319|3199.2619|3322.56|3183.204|2881.5698|2907.2408|2717.715|2768.395|2964.78|2914.3875|3174.1481|3136.1344|3220.974|3170.25|3303.4005|3241.1452|3387.0285|3298.23|3006.819|2791.14|2632.6032|2930.697|3026.0195|3102.1445|3212.0248|3072.3715|3040.6829|2985.9688|2979.6664|3024.0875|3068.6102|3177.25|3399.7083|3367.885|3429.1015|3479.9965|3420.8416|3516.723|3408.4691|3949.9425|3583.7335|3443.445|3584.8575|3782.6498|4056.885|4095.1575|3942.0675|4031.37|3831.424|3902.6678|4155.024|3885.3965|4770.528|4413.4342|4422.054|4344.4447|4651.9014|4748.7031|4702.8712|4730.3556|4963.4666|5320.6164|5155.7781|4866.7809|4311.1007|3828.6971|4011.1846|4386.1173|4023.0872|3892.1456|3810.3288|4160.9725|4015.7504|4680.1851|4948.2904|5023.4507|4410.8348|4066.6029|4488.3166|3957.1894|4400.7681|4464.8269|4476.4996|3997.9169|5080.2955|4074.834|3751.9005|2893.6758|2981.56|2711.5762|2470.9385|3000.8603|3435.4271|3429.5546|3699.0776|3288.5908|3179.2766|3682.4906|4196.2161|3908.4919|3975.3262|3995.1556|3668.4423|4050.5461|4377.9575|4480.5408|5067.7436|5532.5344|5260.3896|5250.1537|4923.3651|4691.1486|4565.1287|4193.7|3890.6358|4431.0855|4917.5356|4720.3356|4331.1711|4214.8796|3928.5975|4228.7937|4279.191|4266.5788|4492.7128|4550.2414|4348.2145|4177.599|4221.4008|4313.4852|4381.7509|4300.7422|4336.4112|4758.3836|4947.7898|5210.5581|4822.4392|4861.0471|5193.2042|5277.8809|5572.4478|6035.5988|5549.6291|5691.9738|5646.9363|5013.9571|4932.3408|4882.1123|5553.0797|5731.2915|5627.288|5990.3965|6281.0622|6358.8712|6380.2883|6660.0387|6764.1168|6905.0546|6477.7527|6663.5875|5499.6963|5916.8902|5936.3769|6261.7947|6225.659|6017.4488|6541.9038|6511.5743|6507.3619|6903.7355|7357.4668|7775.2673|7372.5026|7731.1694|7695.7247|7125.6385|6997.2629|6910.9205|6268.1544|5816.4809|5844.385|6633.9393|6982.0471|6236.0066|6823.7769|6863.419|6615.6166|5976.647|5368.1046|5895.734|5455.274|4952.4134|5137.9831|6140.9806|5771.2625|6028.2676|6619.4619|6439.8213|6640.8241|6965.5824|7260.6146|6998.5335|7175.6109|7361.9911|7881.4939|8057.9017|7417.1476|7056.9322|7948.1848|7506.8161|8225.9153|8565.6978|8627.8532|9581.768|9129.9867|9250.8224|9537.1624|10501.4078|10464.6951|10739.0594|10370.0244|10770.5113|10430.0561|11948.4614|13035.8264|13056.0532|13371.733|14562.8078|15093.9469|14576.2877|13582.4174|13413.3831|14275.2786|14354.0328|14521.9929|13996.9074|13483.3423|14060.364|15143.4134|15744.0887|15667.9672|17140.5343|17903.4331|17537.6311|18217.9967|17190.1331|18165.736|18669.6649|17902.6664|17586.6631|16131.6847|17544.7895|17289.7512|17408.821|17680.4916|17391.0001|16083.2724|16839.046|17158.3274|16827.6384|16751.2731|17187.7425|15903.1629|15977.7316|15780.5703|16625.1095|16083.0518|15613.0074|15089.1651|14741.4763|13500.1554|13185.585|12591.6058|12566.3943|12200.425|13388.9333|14314.4411|14381.2823|14002.9244|13731.0358|13223.486|13937.0769|13393.6289|12397.6252|13734.9627|13835.0396|14860.5621|14589.3217|13594.5107|11254.7784|10062.134|10414.9021|9619.3473|9378.7771|10369.9033|11265.5786|12610.952|13462.281|15129.3822|14674.3674|15823.2376|15760.4392|17308.7546|17275.7045|19453.7297|19875.2946|20062.7815|15993.3324|17686.8898|15773.3073|16447.0789|16969.3498|16732.7011|15635.0952|14509.0357|14871.6368|15881.8272|14933.3815|16006.371|16636.0681|17072.9238|18174.2925|16240.1523|14891.7695|13286.7732|14734.6839|16554.7312|16830.0853|18296.3427|19576.7063|19147.1324|18784.8734|22449.3244|21447.8135|19139.3661|19520.9471|20892.5024|22591.8128|24083.2038|22808.5872|23151.2368|22584.6673|20250.4512|23859.4272|24802.2432|27068.0928|25508.0672|24416.8736||
2022-02-19 18:37:58|usa_0327|RCL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||945.6055|913.2218|887.3148|1178.1616|1454.911|1447.0039|1402.7964|1453.675|1453.675|1717.1481|1717.1481|1725.0612|1606.3644|1685.4956|1772.54|1748.994|1836.048|1812.306|1742.895|1814.2586|1695.3615|1751.074|1616.3175|1537.0862|1682.432|1618.944|1420.6075|1381.2772|1373.4024|1405.1559|1452.8319|1540.0932|1524.216|1427.2875|1562.1503|1514.5741|1625.9441|1744.8475|1816.2911|1779.876|1636.8502|1700.4172|1692.5349|1668.6338|1636.8502|1520.2565|1679.439|1942.0265|1942.0265|2077.3953|2276.3098|2330.0505|2445.8508|2609.4012|2749.9095|2869.3601|3084.1928|4126.257|4323.5083|4571.2455|5815.2715|5547.3077|5997.3123|6639.5522|5339.862|4389.2048|3711.6086|4662.2659|5349.9754|6504.3902|6250.9724|5532.9553|6434.7701|6445.3362|7163.8328|7789.686|7789.686|7863.7727|7768.5184|8805.732|8022.5299|8600.3464|8487.3326|5232.5366|4485.1208|4066.0564|4156.6649|3747.4173|3747.4173|4296.402|4733.6802|4212.3835|4134.0935|4927.9319|5571.5409|4399.5961|4161.0358|3999.9634|3984.6232|4140.1265|4573.507|2446.8742|1977.7085|2284.6274|3130.5726|3451.9681|3311.5816|3811.5882|4145.3296|4527.0606|4266.1791|3810.0408|3474.143|3337.8644|3177.269|3831.9208|3639.9408|3444.7376|2933.334|2524.2111|2824.7525|3835.6558|4097.5278|4753.4345|5428.3644|5958.6664|6070.6064|5519.7947|6055.0357|7077.4908|8061.9464|8899.322|8809.2234|7790.5765|8226.3119|8607.3333|8375.7358|8477.6147|9268.3754|9592.2221|10051.1706|10757.2003|9902.4032|9479.7167|8946.3086|8546.5413|9368.2853|10047.8322|9286.6566|8833.1461|8532.6106|8953.7235|9780.867|9457.853|9635.9175|9226.507|8831.5179|8998.9471|7907.7161|7886.6151|7223.0652|7909.985|8227.181|8749.7854|8790.0777|9196.1896|8766.6106|8626.5146|8738.4963|8902.0908|9482.1077|9525.3188|8509.1359|8149.5635|9252.2505|8794.3289|9395.2114|8237.962|8892.4094|6864.9102|6856.101|6566.0173|5848.793|4687.1292|5628.3292|6142.9071|4020.5402|2413.237|2340.6264|3149.7715|1434.423|1215.817|2302.1209|3246.9096|3041.7066|2642.521|3410.3269|3908.5126|4941.2124|4813.1572|5266.6636|5539.1551|5905.009|6084.8055|7352.3516|6882.7022|5775.7092|4952.0509|6270.9695|6460.2818|7325.8301|9101.8906|9231.026|10447.5462|9858.131|8886.9673|9117.1113|8760.5605|7786.2004|8497.8011|6257.9955|5209.5696|5117.748|6276.6905|6013.8039|5621.7892|6522.5761|6344.2329|5820.6608|5831.8204|4956.067|5732.8964|5584.9564|6491.4495|6764.7144|7620.435|7598.6249|7742.3198|7804.6045|7346.5415|7281.7897|8232.1319|7350.1178|7315.2491|8647.1166|8504.3524|8029.082|9602.5149|9514.5395|10399.7397|11551.8525|11210.5302|11807.6214|11457.2023|12510.0744|12701.7529|13943.2205|15028.0884|12954.2773|15092.7963|17248.2738|18190.711|16594.5401|17031.5853|17863.693|15932.4578|17322.2871|17242.1043|19924.6998|20595.5281|20436.8295|21508.9503|20602.5692|21393.8526|15630.1124|16640.4619|17418.8045|16224.8967|16463.8147|14488.7467|14498.091|14551.9072|15519.8481|16642.9799|17413.3293|17998.0156|20732.8628|20608.2766|20495.2561|23404.4615|23841.0637|23798.2878|25251.8803|26284.4131|26761.5158|27600.3539|26337.2288|26364.2606|26554.1311|27064.8984|24314.6324|22733.1364|22515.0372|22705.1032|23747.3508|25987.5092|25844.3093|22111.8191|22381.4245|22243.5785|24003.5008|24378.6064|24582.6299|27080.2192|25304.5015|24737.8611|22485.906|23179.5533|21505.7295|23747.0223|24977.5575|27793.5011|22905.4697|10088.43|6199.6678|8661.9472|11650.2037|10630.6945|12302.6173|15350.9015|14209.0578|12915.1444|17563.4298|17204.2765|16354.3896|22798.313|23108.8029|21381.3931|24502.4299|19995.9082|20566.5566|20744.8426|23188.3651|22365.4486|18242.9497|20826.4631|21985.8955||
2022-02-19 18:38:01|usa_0328|ALTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105.7574|1475.6973|1580.83|1704.1347|1674.4151|1925.5207|1949.5405|2340.1353|2355.4882|2443.358|2960.6927|2949.4104|2244.8825|2137.2801|1887.1152|2380.05|2509.069|2757.7895|2685.4686|2547.314|2978.8683|2933.4819|2417.7049|2371.1722|2708.0255|2324.7534|2668.7377|2849.0187|2270.477|1707.1282|2379.101|2860.0219|2879.3126|3007.9223|2960.398|3197.7573|3504.6143|3974.1796|4288.6679|4449.2142|4756.2972|4827.8576|4877.4542|5036.7549|5321.5515|5277.0435|5633.5291|5605.6339|6209.1461|5646.972|5728.1837|4893.2014||
2022-02-19 18:38:01|usa_0329|HOG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||62.4891|55.3823|41.8957|41.8957|41.8957|59.6355|58.9448|73.1402|75.2668|84.5002|93.7155|132.1443|160.2755|154.3175|169.2895|104.5234|76.0211|89.8411|84.6447|127.8295|183.9704|201.84|187.1191|216.5609|242.8539|216.5609|226.6653|206.1624|208.3176|219.1218|234.2365|220.1994|243.9353|253.6618|263.3606|229.9259|249.3512|267.6988|342.6368|306.7152|334.3472|339.8736|326.0228|317.6633|359.4611|415.7029|486.8849|506.8158|521.0522|407.161|344.5209|282.5071|316.0481|341.1888|398.0536|477.6643|511.7832|535.7549|678.2429|632.6467|735.5683|918.0349|1030.9905|783.211|692.0737|797.2608|828.5818|990.8813|1085.1544|1001.4664|1009.8352|935.4031|969.7298|966.8693|1031.2324|1193.9057|1301.3862|1424.476|1397.1988|1327.4904|1450.9403|1274.8848|1332.5582|1593.06|1556.6472|1632.5072|1785.8736|1600.6044|1676.5344|1677.9034|1747.816|1872.4429|1737.132|1852.9408|1828.56|1744.1882|1872.2579|2152.7917|2108.7938|2136.26|2078.2758|2136.26|2078.9568|2060.64|1826.4|1817.268|1853.796|1812.5218|2084.6991|2075.7262|1821.4946|2000.9522|2075.7262|2150.5002|2584.9957|2686.8379|2931.3722|3330.5306|3623.424|3104.0666|3097.591|3097.591|3251.832|3412.1549|3354.6806|3556.443|3347.5966|2826.9938|2584.7606|2993.8376|3399.8844|3636.6009|4040.3304|4107.1127|4456.1517|4227.7092|4026.6798|4152.3795|3826.404|4417.425|4892.6609|5472.18|5434.1788|5915.8075|6049.3902|4704.0211|4488.7056|5921.2712|6389.2427|7245.1535|7952.464|8841.3812|8820.3275|9146.2961|7832.8343|8286.75|8439.15|8305.8|7575.4575|8975.1675|9230.52|9696.5641|10623.6502|10311.4681|12048.9226|12086.872|11308.91|11648.6562|13577.4922|15071.3945|14485.1797|14602.6436|13769.2891|12045.7605|13711.0027|13094.7779|11464.8051|13938.5378|14204.6439|14237.9101|15688.9239|14770.8644|12311.5869|13701.7046|15917.7117|16444.4977|17259.0015|15520.9898|16691.5392|16038.5681|15912.1422|15517.9729|14317.5626|14882.8887|14058.1157|15828.6212|14690.6553|13982.989|12645.2225|11982.3925|12005.9968|13436.074|12746.7345|12064.0595|14188.7383|15078.5611|14603.1974|14363.8504|14291.1374|14330.7941|15389.0959|16016.2378|15743.061|16622.5946|16967.9148|18265.2133|17682.1586|18005.983|17539.7514|16987.9456|16987.4177|17879.3811|17691.0222|18211.9523|16442.1464|13384.8637|13957.0367|13610.855|14595.9956|13517.5548|13292.5367|13601.785|14790.877|14140.0345|14667.311|14310.7288|13937.4427|13658.0491|13392.0878|14393.2119|14946.4944|15342.4454|16454.2548|17784.3939|19564.6472|18261.2012|17617.2373|16962.4538|15131.2505|16306.9896|15732.691|15351.5421|14761.7916|13852.7001|11900.5999|12435.3188|11595.0293|11140.3537|9692.6563|8862.6749|8870.8388|9048.2555|9833.6204|8532.8845|8904.698|9361.2285|8777.6225|5699.5242|3960.3311|3951.0182|2835.7927|2359.262|3127.7741|5195.5006|3978.6844|3800.4993|5301.3295|5625.039|5395.1583|5842.3196|6831.669|5904.7052|5328.2935|5766.2313|6567.6558|7965.3412|7113.0049|5234.098|6412.6323|5729.6858|6697.5859|7221.5246|7367.5567|8165.5096|9338.4354|9613.9958|9990.7374|8803.4984|8779.8712|9680.0679|10257.9037|9139.6763|8116.0137|9039.2124|8544.2633|9032.2413|10185.6713|10736.5596|11296.9939|12045.063|11154.5854|10587.3639|10008.5664|9562.6924|9656.1315|10656.6134|10625.071|11040.4679|11860.0145|11867.8966|12018.9794|12323.4001|12224.5302|12287.289|12724.3597|13379.4507|14329.7084|14285.0954|14818.6515|15229.9819|13575.0079|14533.9663|14654.9727|16267.6577|15556.3653|15252.8372|13443.6368|13822.0246|12656.4164|14077.4207|14930.2082|13964.7999|13051.0616|13413.0793|12815.9578|11860.1414|11133.1465|11728.4129|12007.8644|11544.4391|11307.5773|9487.4819|9385.7961|8385.0626|7361.04|7919.6099|9416.5758|8661.5395|8400.7697|8203.3815|9461.9478|9422.6124|9402.9447|10079.6193|10763.7323|10312.9602|10058.6161|9901.8672|10625.4516|9943.9201|9278.775|9455.5636|8302.8392|8019.6521|8224.3657|7967.0948|8448.419|8562.8598|8145.6802|7642.6137|7197.9912|6904.2299|6837.2155|7003.6521|7138.4658|7098.5528|7544.9188|6365.713|6886.1991|5447.5275|5884.9902|5922.2733|5670.7245|5970.2251|5204.862|5699.5784|5738.0386|4999.7412|5771.3937|6243.1173|5613.1575|5670.2998|5103.7839|4656.0567|2897.3028|3343.7731|3268.7182|3638.3099|3988.871|4246.3164|3758.1881|5039.8037|6175.5988|5612.5567|6130.9918|5468.689|6151.9054|7432.8002|7448.1668|7044.1881|6095.3785|6081.5324|5630.1018|5614.9681|5636.5108|5799.6204|5319.5244|6464.3686||
2022-02-19 18:38:03|usa_0330|CF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||891|893.75|737.9217|731.8687|854.5805|881.5441|928.8679|951.9796|926.1165|973.9906|865.0358|774.0646|843.366|913.83|975.2659|1101.0355|1286.3802|1459.8538|1769.921|2148.9533|2224.0367|2216.2836|2629.9677|3479.1245|3238.6089|3645.0357|4067.8321|4651.6646|5291.9249|6259.0871|6105.5071|6446.9834|7157.8753|7596.4693|8129.773|8739.2784|7886.8174|7796.9955|2922.0169|3689.622|2612.7005|3142.6323|2361.1081|2965.5402|3402.6789|3640.818|3867.8246|3474.3181|3876.9902|3876.5056|4221.2008|8528.1215|8575.0397|4533.0362|4677.0687|5169.6473|4490.7005|5539.9057|4685.1531|4786.5636|5763.2702|6761.9622|6971.9505|8695.4885|8721.8061|9619.644|9867.6349|9765.6788|10253.4556|9504.4176|10513.0467|10262.4124|10971.8093|13323.8851|8231.0566|10372.5143|9600.2815|10062.3394|12342.2449|11063.4966|12348.4982|12813.1829|10951.0339|12488.0103|12920.0332|12837.2722|13957.9889|12699.2291|13312.2172|13045.8996|14233.9224|12728.1206|11353.0677|10875.7907|11372.0313|10156.5611|10876.8239|11011.438|12258.3138|12129.6514|13587.1129|13051.1659|12753.2698|14650.2029|13705.5362|12601.7628|12751.7342|12189.9623|12110.2231|12639.7132|13723.27|12509.4025|13345.4516|13432.1909|14211.4054|14278.4765|13380.0687|13829.0015|15027.8601|14496.9274|13735.8373|12929.4919|10980.0502|10842.663|10357.8663|9439.8048|6864.2826|8449.2442|7018.0117|7382.0743|7449.6715|5487.9414|5709.3513|5979.7819|5687.9621|5802.2124|6660.0727|7429.3496|8133.3719|7040.0639|6815.9859|6149.0779|6086.1181|6698.4317|6698.8596|7277.3126|8187.3242|8873.2104|8525.653|10066.3384|9210.3682|9777.2677|8659.9488|9117.3635|9931.7888|10050.7156|11556.7006|11895.2303|12997.0625|11781.9061|9469.3752|9795.1013|9695.7411|9423.8146|9631.8722|9683.2033|9619.0907|10133.7605|11121.5163|10315.894|10702.5431|10378.0198|9773.5594|9846.3648|8878.1512|8244.7696|6191.5611|5838.8043|6608.4745|6249.483|6925.4312|7145.7275|6693.2314|5780.0157|8021.8575|8573.1728|9294.531|9853.4878|9783.4271|10644.2293|11839.0773|10719.9959|9991.395|9931.167|12943.8099|12098.5573|12872.8135|14766.588|15457.896||
2022-02-19 18:38:05|usa_0331|BBBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.875|272.133|333.288|392.364|392.364|428.22|535.788|573.75|531.576|620.163|618.057|594.864|704.538|704.538|776.25|979.33|1089.096|1021.556|1131.831|1022.04|988.254|895.594|1047.676|971.6485|1018.3959|1090.2248|904.2973|930.6825|812.232|943.5428|957.0307|923.1607|948.36|821.8903|800.5095|690.3865|749.7499|961.5436|1097.0916|984.434|1039.5962|1082.1985|1094.5096|1219.9673|1444.9258|1591.0895|1703.8273|1820.819|1795.5788|1312.4826|1470.6645|1616.0209|1898.1833|1983.687|1695.5235|1858.2252|1875.3518|1694.7142|1784.8129|1930.687|2064.2416|2390.4003|2231.6125|2350.1546|2444.8495|2190.8951|2335.8168|2671.9675|2680.5868|2925.7395|3585.9728|3383.156|3771.3211|3385.9623|3004.9332|2602.5187|3018.9217|3556.7756|4106.4295|4515.3324|4158.6299|4705.3575|5114.8979|5158.466|4504.5623|5185.4845|4120.4523|3959.1917|4780.7458|4728.3062|4475.5517|4631.2415|4420.7305|3238.1134|5159.9205|5048.0343|4884.8909|5547.3988|5573.8991|5253.9114|6332.9976|6934.4555|6411.4034|6357.8262|7715.115|7251.2294|6927.3531|8226.0861|8726.2511|8314.4361|8832.4605|8469.0687|7494.5457|8976.6328|9316.911|9749.6478|9682.8495|9337.7696|9206.6212|10757.0873|10327.5174|9538.9343|8478.7282|9281.2974|9149.627|9898.6851|9747.4824|10817.7941|9594.5807|9097.887|10673.0875|11450.3827|12836.4674|11559.3246|11618.4516|12427.8206|11776.3742|12490.0042|12033.8267|12418.7421|12555.9987|12473.5481|11894.0116|10907.355|11325.5906|11067.0979|10453.9289|11399.2663|11609.918|12455.5341|12313.0381|12173.8394|12040.6927|11371.4162|10970.1613|10902.5168|12190.3204|13042.0458|12962.1965|12236.4868|11948.5345|12099.9321|12532.1022|10596.9982|10805.0738|10751.5687|11343.0982|11397.6234|9762.1973|9141.3001|9694.4631|9743.8762|11160.088|11519.0878|11354.9565|11349.2889|11879.2058|11567.5431|11969.8669|11908.1968|10156.5032|9646.3716|9535.1195|9091.3152|9385.2669|8598.7476|8081.2408|6876.2584|7607.1064|7464.6636|8156.0871|8728.3078|7528.5196|7468.6248|7564.9773|8370.0665|8079.2048|5321.212|6589.2334|6635.984|6007.4485|5368.524|6486.4142|6995.3562|7657.7484|7841.0734|9184.584|9372.6258|9708.8635|9945.2806|9974.5113|10278.4365|10451.3595|10799.8498|12057.3263|12458.2025|11336.534|9816.5518|10304.7405|9666.7759|11268.7287|11608.1638|11781.3458|12486.9528|12160.8961|12057.3181|13633.4457|13948.6991|13121.178|14731.4138|13522.4906|14524.5321|14600.3718|15038.2851|15157.4799|14340.8625|14870.3973|15419.167|16380.5091|15813.4528|16684.8649|14477.086|14641.9149|15890.2211|14141.4487|13481.3617|13143.0011|12697.5139|13321.6482|13267.1911|14412.9213|15139.2802|14879.9234|15666.0573|16247.4914|15523.9522|16095.1752|16320.658|16401.7822|17040.5638|13825.3631|14076.4046|12999.9186|12422.5525|12385.8327|11985.964|12632.2164|12086.8317|12285.0372|12937.0778|13485.7977|14241.1954|14460.2051|13072.0589|12716.7543|12238.2864|11839.5247|11654.6646|10916.9203|10203.7585|9831.59|10031.8601|8886.073|7929.0861|6937.7459|7746.7536|7345.9252|7060.7329|7015.6731|6527.5726|6731.4627|6580.679|6468.1368|6039.2596|6917.5055|6149.3948|6165.9295|5774.8975|5690.025|5410.2273|4932.3984|4457.684|4317.2959|4225.6272|3149.8828|2791.7788|3288.3116|3115.9921|3245.5877|3137.3203|3016.6929|2341.5022|2647.0746|2916.1261|2550.3842|2420.0428|1925.8184|1978.278|1711.5326|1642.7964|2041.4666|2294.416|2376.2865|2081.7274|1588.2283|1465.5655|1175.519|1331.4743|1642.1938|1752.9391|1875.2081|2041.5264|1419.4195|922.3891|666.9348|784.6292|1145.6527|1290.5923|1440.5732|1643.1469|2790.4516|2302.5766|2253.3813|2395.2025|3076.4291|3039.7903|3047.7886|2666.8813|3849.2322|3164.6688|2974.4542|2408.2646|1460.3199|2181.8897|1843.9036|1444.1021|1645.4479||
2022-02-19 18:38:08|usa_0332|EQIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652.0656|541.7898|421.9248|286.2664|406.5464|231.6672|87.2655|105.317|104.5191|82.2154|99.776|58.2692|37.6767|71.3452|129.0628|270.6812|127.3323|89.9423|94.006|49.7147|37.964|41.4194|48.3226|32.5438|35.6579|25.7529|28.7244|65.055|28.3031|33.66|25.2156|39.1865|65.5096|86.3198|144.563|174.457|180.8794|185.3071|250.028|436.09|482.8969|447.3798|595.21|526.9428|576.3776|564.3363|573.0914|547.7382|650.6903|697.0232|716.59|805.3888|815.2685|1014.7169|917.2609|781.0737|877.2058|1029.9832|1036.1879|1003.9711|878.0498|904.1736|986.6571|1137.0298|1233.6348|1569.2292|1599.36|1840.4064|1685.8968|1530.8555|1500.5786|1822.6667|1806.5903|2039.1246|2296.7505|2224.9839|2578.2928|2444.1465|2767.2256|2541.4964|2739.2452|3054.1479|2818.2365|2600.7408|3507.7474|4139.2509|3883.3831|3461.2488|2808.206|2363.3199|2654.1953|3249.8175|3589.9104|3104.9185|2837.5929|3009.7372|2193.1803|2201.7707|1880.1889|2348.9289|2032.0206|1619.1956|2350.4991|2517.4703|2751.23|2650.6177|3143.6751|3167.2275|3748.6341|3724.0746|3996.5679|4267.2827|3802.8182|3866.9991|4027.3686|3920.8713|3219.4931|3581.9906|4287.2648|4366.591|3404.0455|3836.3929|3877.7879|3801.8277|4128.8046|3936.6168|4279.1782|4749.6166|4582.8647|4811.6805|4670.1052|4350.7375|4464.5714|4657.0548|4858.5461|4724.9923|6015.902|6561.3177|7111.5063|7570.0002|7614.2294|8547.0198|8695.4295|9110.782|9631.1939|8801.6475|8897.4391|10487.3493|10396.1642|10507.9246|10806.4249|11100.6792|9868.3123|9106.2733|8492.501|8856.7119|8231.0751|8126.544|8053.3723|8666.1736|9478.119|8977.1645|8636.7997|9375.5071|9962.6279|11329.8114|11576.632|11551.0988|10701.7856|11457.3626|12287.5908|12794.6871|12859.0615|13016.6231|13641.3813|15251.433|14973.6478|14553.4408|16112.9618|16500.8485|15613.7904|16750.3387|17047.0786|18386.6272|21576.6498|21287.4334|22364.8094|23682.9603|25754.7246|26809.3527|25928.9917|25367.2355|25075.1189|25428.8756|23518.7656|25615.8365|27323.9398|29635.8194|31152.2941|33183.4573|34461.2125|33054.8732|35501.5636|35766.668|35906.9213|38567.6494|35223.9411|35486.5261|34447.1751|32777.4573|32496.5284|30843.1342|31426.3545|34995.4462|35610.8381|35288.8307|31921.4597|31310.4919|31068.5165|28558.7425|31996.7053|34997.7365|38956.3566|40338.4674|42001.372|43951.6131|44452.8945|45530.9466|48319.8775|45224.2535|47687.1081|49915.651|55335.2937|53068.3519|56470.4308|58258.506|61182.9927|63850.3159|70263.8599|69942.3976|73607.8054|64756.4425|61950.63|61639.9338|68505.949|57148.7204|63218.9949|64321.9514|73156.3211|73515.2863|73622.9866|79234.1691|71071.32|69817.0461|71842.9731|68821.1904|62862.2638||
2022-02-19 18:38:09|usa_0333|L|market_cap|0||||||||||||||||10704.8227|9956.8217|10521.0116|10668.4518|11759.6197|11882.1722|11170.9088|11673.8353|13707.8724|16157.7899|17492.7042|17181.7093|17867.057|19286.7433|19384.5665|19629.1626|19482.4269|16986.0248|17916.0068|20656.9688|21342.3557|24377.3355|25258.4069|27167.7534|25454.3264|26286.6839|26922.6482|23887.9063|27412.3515|24132.7374|25454.3264|24964.8972|22628.9947|25833.9309|29038.8272|26271.1664|24911.3637|24426.0728|25445.6811|27582.2155|32972.6748|37003.0973|30447.1923|25348.64|24460.1709|25653.539|27810.4881|26250.2051|25378.3363|23680.0464|23991.4103|25682.0836|25590.76|28881.0006|28972.5801|28195.7176|28835.5595|30103.447|29649.0011|31872.1721|34081.1035|39040.0458|39400.946|42917.0809|42826.7384|45306.4439|45349.6912|44991.0558|44587.1333|38724.1801|37236.5639|38724.1801|38722.3026|39968.6507|39034.112|37120.1003|33559.4133|30977.9847|26602.9931|32260.5845|32963.7533|35063.3241|35021.3319|34895.4561|35063.3241|34391.4508|33635.6266|33534.4669|34239.1433|36314.9022|34205.0858|34570.0361|35418.8168|34771.8995|34933.5322|34197.4273|34954.6133|36469.0507|34875.8683|36947.9589|35892.1767|39137.6571|35071.2356|36517.7511|37573.5334|35344.9556|31904.2962|34364.3101|30615.4763|29365.865|29108.1587|27647.1293|28685.4616|28144.8725|28798.4775|28452.282|27491.7357|29302.4959|28082.9558|26524.1612|26524.1612|26302.4531|24786.5312|25434.9593|26227.6086|25207.7213|25172.6942|24637.5905|24780.2106|26171.0274|27517.3148|27720.0119|28596.9319|33368.8852|34218.3273|34041.8628|37152.6226|41359.4944|41466.18|43409.569|44329.2292|46733.0167|48075.7438|42702.5|42861.4212|44828.8307|44337.5399|44520.9211|41276.2485|42711.445|45609.4381|51197.8724|52025.8696|54579.4154|56373.4112|49059.4292|50715.425|53681.8661|55269.414|59685.403|56269.6352|62375.8441|61651.6221|58581.4057|58581.4057|55131.414|59279.625|63572.2875|65820.825|57133.2958|56276.0736|55460.4743|48120.1174|42640.0938|40619.2403|46984.9395|43224.7331|40223.0196|35920.5557|36962.008|35197.2438|40981.7467|44881.0058|42376.9153|39680.2026|33082.432|36286.994|35438.7285|34078.6965|31014.3975|28692.9659|27783.739|26293.7576|33042.3342|30762.7623|30850.4038|33129.1268|32953.8404|37861.8592|39264.1502|41659.732|42339.8444|42237.0073|38890.206|38901.904|31319.7237|30338.0631|30553.094|30507.0342|29620.7419|29780.9231|30289.2206|31814.6969|29872.9548|29413.3709|28991.4781|24541.8367|27338.1826|22683.9|17829.5454|18669.8931|16034.6689|18468.9014|23499.1089|19894.1319|22186.1852|20450.4555|21652.1145|24478.2384|26036.7682|25725.2171|24679.2956|26926.9141|22186.8871|22453.9308|24590.281|26459.5875|25903.2463|25369.1587|24367.7446|24350.9697|24440.0043|20010.5317|18875.4217|19832.548|19409.6317|19855.8451|22994.4932|24441.3878|23239.3523|22586.4363|23098.7519|22366.1883|23145.8861|22700.3445|19587.2141|18517.6051|17938.2336|17764.8048|17118.4067|17541.9089|18634.0989|18380.177|18313.2588|18576.766|18899.3566|19716.9568|20409.409|21191.4208|20872.0075|21427.1258|21977.6686|22831.0099|23926.5901|23586.2378|24689.465|25412.1318|27404.5031|27377.6518|25367.9823|25159.2584|25876.4123|25998.0836|25309.6031|26660.0841|24631.7146|22162.4262|21304.3208|22306.2734|26257.9428|20460.9645|19440.0976|18947.1149|17221.1388|14478.2312|11944.5407|12319.5792|10640.6277|8637.4635|7841.1633|10831.7671|11771.7678|11892.0932|12999.4585|14787.8584|14748.5363|14220.8093|15217.5548|15451.3054|15204.7646|15401.9291|15647.6462|15584.8208|13605.331|13931.9808|15538.0692|14697.3823|15773.673|16435.2894|15570.6031|16129.9888|16602.5713|17892.8061|17680.6586|18094.4396|17178.6794|17041.6517|16111.4112|15202.1893|13730.2529|15743.698|15240.0583|14930.7363|14782.2518|15530.5054|15821.2772|16321.877|15432.9637|16234.573|15661.6694|16081.0018|16322.3157|16641.4799|16090.4375|15966.0619|16992.5915|16894.1968|17209.595|17375.0844|17822.3946|17270.0638|17642.2711|17220.096|18095.7369|18703.7721|18332.097|18679.0152|17265.6984|16844.2998|17043.4648|16994.3874|16669.7277|16856.0236|16056.0885|16669.6727|15744.2097|16312.6828|15579.3603|15670.7077|14268.474|15303.9642|15165.1766|15464.1383|14899.6452|14080.4691|13837.036|13234.3207|12898.0913|12919.3312|13426.0411|13052.064|12579.6065|12322.5882|12970.6909|13452.1668|13723.3798|13863.3099|13932.6158|14111.2823|13865.8793|14499.363|15045.2372|15779.8087|15679.8248|15814.9948|15747.4403|15697.0519|15878.871|15756.3022|16385.7464|15678.8839|16109.7334|16666.6107|16925.8167|16841.6589|17152.3349|16146.2171|16134.3366|16751.6426|15605.2759|15416.8758|16045.571|15897.0595|15871.7809|14628.7143|15100.0002|14205.39|14948.1147|14819.344|14685.6945|15618.1076|15639.423|16647.3376|16189.4252|14535.4066|15404.1596|14574.511|15139.6451|15273.0258|14970.4168|13130.9634|9802.2243|9754.3811|9354.7498|9616.4316|10210.9733|10056.729|9557.6365|9532.5922|11519.9232|12119.8792|12192.5662|12767.4979|13525.8128|14672.0397|15364.1915|14201.4747|13797.551|14373.8425|13685.6543|14224.0843|13561.968|14348.5717|14820.5642|15289.2678||
2022-02-19 18:38:11|usa_0334|INCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.564|52.767|70.356|61.5628|55.1668|57.564|66.3598|67.659|63.2092|58.7565|51.6345|52.5319|82.8146|118.89|116.9244|121.8702|120.9789|129.8944|118.98|141.9354|139.9663|182.62|170.0247|156.1211|142.1857|280.3254|341.5058|325.6036|265.41|304.73|371.1022|389.6585|422.572|374.477|505.6703|417.1276|487.6825|613.7821|709.1006|596.1587|505.7775|555.546|702.294|724.1135|655.402|746.6086|1054.1648|973.053|1009.092|865.872|1328.6448|1219.2806|1205.2297|1173.7312|941.6375|984.9015|889.911|566.61|652.0545|880.9672|887.904|979.2681|758.3675|653.9355|532.9448|547.773|676.866|774.0219|720.1012|876.645|471.2859|576.2138|851.8716|3138.0676|3957.793|7122.1278|2558.0613|2369.2378|2575.9498|3390.6856|2586.9972|2467.0436|2406.495|2061.564|1836.9578|1576.608|1498.5987|1130.2552|829.5816|1116.4156|1395.355|1355.7545|1221.1077|1133.5541|944.9033|940.9192|1270.9381|1181.4042|898.4012|789.3929|729.8496|538.3145|420.0331|371.4095|376.8118|297.1276|274.438|355.9542|366.8231|299.6121|282.1459|198.8457|232.2153|245.1162|422.1445|424.3931|290.8681|288.7028|351.4957|416.6243|477.4877|622.4352|643.4733|687.4979|623.5009|514.3701|480.1757|473.9728|410.8742|560.5499|751.143|720.1223|774.0392|775.4292|744.7109|581.2058|551.8776|566.8927|599.3103|722.2899|604.7363|644.774|389.5798|421.2801|486.3491|459.784|438.0488|503.5375|301.1206|344.6158|333.742|367.2499|344.621|423.4395|347.156|435.208|496.4222|592.8473|617.1993|529.1042|561.0853|646.76|530.0072|489.2752|453.9059|480.0118|625.9649|705.1583|848.3804|934.0908|971.2853|868.1899|924.1116|865.9194|672.0821|688.4158|875.3929|856.6952|720.0386|356.6183|320.665|374.1091|332.3255|235.5623|217.0678|270.6046|325.1149|324.6462|541.7289|639.5139|753.9169|934.0984|969.6605|1307.8263|1262.6468|1378.2077|1744.8867|1718.8858|1436.6445|1374.5512|1669.3116|1574.1315|2060.0345|2005.5482|1943.9906|2018.1018|1820.853|1679.4985|2167.8728|2491.72|2144.1251|2456.2527|2016.048|1902.4323|2029.4803|1616.7104|1679.8632|1869.2562|2275.2313|2107.376|2306.3048|2868.056|2973.0942|3272.679|2559.3607|2272.9529|2245.976|2164.9254|2343.3677|2306.2268|2461.043|3007.3244|3117.1854|3243.0484|2774.7136|3520.1056|3968.8951|5242.3701|6435.24|6589.7916|7704.7393|8468.685|10256.6272|11001.5624|9171.9057|9078.7325|9155.8414|8708.4119|7999.5652|8946.0401|7858.3302|12005.0114|13327.8265|12215.9681|12979.7865|15106.7845|17160.5765|18799.494|19023.2975|19698.5348|19806.1495|20777.1454|18820.627|20303.9565|20478.7982|19374.2908|12867.6648|14049.345|14506.9214|13788.1497|15467.3433|14974.7989|16722.858|14891.7097|17340.5365|17361.5708|20196.7666|19323.0092|23357.8439|30768.7427|28288.1062|24208.4296|24398.8698|26390.6825|25859.1378|26034.1964|23553.9854|22154.6958|19793.1884|21333.3276|18662.4061|19540.5481|14046.0688|13640.218|14530.4887|14717.8335|13700.6134|14344.723|13137.5595|14613.5322|13728.2505|15413.3626|17684.7381|18872.6386|17017.0556|17300.8982|17333.064|18323.7469|17951.6091|16437.5402|16394.2308|18330.3102|20350.7369|16840.2506|17006.038|16006.7029|19093.9367|21591.7098|20215.7355|23693.2186|21858.975|20332.4553|21251.1129|18192.006|18143.8269|18847.5462|20456.4377|17270.9054|17733.3381|17734.631|18651.712|18370.1862|17214.1116|15953.1421|14216.165|14695.8516|14740.0297|15876.0708|16641.4418||
2022-02-19 18:38:13|usa_0335|RF|market_cap|0||||||||||||||||223.7828|220.4303|224.6209|229.6497|256.4702|265.6897|293.3482|296.7008|271.5566|296.7008|309.2729|321.8449|327.7215|340.2939|368.7914|362.0755|365.4281|372.6152|407.0235|463.2514|407.0235|488.4281|485.0712|489.4622|501.2362|586.1773|590.8733|571.4866|547.0425|572.6833|540.5783|511.0765|569.6797|596.1764|579.3952|591.6627|581.6807|540.8451|579.9456|524.2496|520.7134|488.4662|431.8324|382.2779|363.235|403.1022|429.6804|415.251|405.449|382.2805|436.3003|416.631|413.0548|421.4715|404.4333|400.8463|411.6073|437.5408|434.851|451.1511|474.471|497.791|450.8283|471.4428|501.02|501.02|458.5913|472.0529|464.8733|427.325|440.7629|417.5332|401.7567|434.9592|464.8416|464.687|438.1337|394.9841|414.6463|451.1354|471.0516|534.0797|600.4249|623.6457|667.9167|661.2704|644.6561|699.0792|735.6979|756.4653|749.8|726.4729|799.5116|769.4041|735.952|770.2929|820.5299|857.3694|851.1868|894.9237|851.1868|841.6224|898.853|902.2194|994.6404|987.7811|1059.8066|1159.3604|1095.1616|985.6452|1015.3969|992.8326|974.0289|1045.6798|1008.0658|910.2681|1076.0822|1101.0114|1005.4516|1039.0692|1176.2262|1136.742|1183.774|1209.2313|1226.2026|1229.5459|1115.1693|1099.7727|1090.9743|1152.5331|1202.6432|1326.3844|1262.79|1290.0451|1364.6972|1415.2415|1479.5716|1493.3561|1486.9028|1566.1418|1603.431|1550.61|1688.6463|1615.0267|2322.4976|2379.1434|2353.9679|2150.4137|2255.1614|2443.7949|2532.4299|2716.0313|2622.2521|2815.6717|2986.8952|2985.3625|3052.5997|3213.9708|3501.1061|3853.9848|3791.7124|4056.4881|4056.4881|4263.4519|4669.5269|4330.5539|4399.7318|5086.7666|5291.4502|4988.2153|4985.7546|5038.8754|4204.1219|6490.1034|6624.3814|6937.6968|7195.9971|6850.1429|6783.2034|6252.7734|6817.1032|6839.6763|6944.617|6425.1823|6357.4299|5326.8609|5337.9585|4871.8582|4488.6497|4332.3284|3617.7175|4071.5585|3650.459|4038.0937|3525.928|3537.016|3858.5629|4024.8801|4228.1067|4351.4732|4901.015|5294.0332|5338.5209|5060.4729|5634.3648|5741.6861|5921.1715|5864.5561|5388.061|5289.0966|4955.1422|5297.6382|5577.8393|5825.6192|6054.7689|6399.4249|6522.2792|6704.5386|6537.1576|6597.4555|6689.2168|5858.8158|6074.0157|6230.0357|5978.7875|5874.8398|5803.1516|5821.4539|6056.8274|6295.7946|6087.5309|6505.6208|6354.2433|6163.816|6613.7297|6678.5173|6685.9878|6739.9071|6632.0686|6468.3133|6137.2993|6733.9887|8110.2979|8063.0053|14920.8151|15332.094|16268.9008|16263.0056|16593.535|14919.728|14987.7379|15008.6164|15513.5359|15624.5056|15637.6257|15526.8515|15067.3899|14259.4361|14905.436|15427.4697|15642.6941|15141.6134|15871.9295|16062.1601|16674.1389|15439.5469|15037.6061|16499.2884|16362.8931|16726.614|17305.5757|16712.7628|17054.7703|27757.4705|26210.9984|25881.7145|24728.1335|25136.863|23325.7686|21167.0248|22032.8525|20751.709|18850.9764|18371.3608|16404.4843|17458.8106|14704.3433|13720.7457|15230.1914|12381.4786|7579.4988|6586.704|6440.796|6642.7776|7673.792|7051.0316|5503.2734|2392.1264|2375.6414|2959.1323|3120.6847|2912.1757|4800.3417|5251.8042|6962.7993|7377.7054|5750.0749|6961.8675|6308.9048|7573.071|8050.3598|9358.5698|10538.4625|9098.5537|8264.1003|9206.0571|8075.7006|9131.73|7913.3292|6757.7319|8793.6555|8919.2792|9609.2375|9121.9591|9222.4751|8870.6641|7804.5451|7666.0798|5714.9429|4192.0621|4947.3866|5173.9845|5413.1711|6571.0216|7258.2601|9314.6368|9519.7715|8884.1784|9533.8958|9836.8708|9836.8708|10169.0065|9212.7796|9424.73|10077.1106|10995.7813|10812.4565|11575.9901|11999.5835|12904.1457|13469.4971|13966.2903|13120.9242|12756.1362|13265.8306|13403.5858|13625.6577|14011.4195|14664.6715|15311.6565|13974.8152|14052.0834|14637.2285|13975.6588|13991.845|13841.4191|13689.7701|13861.1032|14297.6275|11779.2954|12904.3676|12687.4377|13197.6204|13524.185|13785.2491|13825.1678|12705.8591|11752.5278|12196.0194|13237.4526|12454.3747|10534.3253|9603.7371|10007.2852|11957.7497|12451.7898|10714.2151|11545.1648|12514.3261|12202.6876|13241.2143|16667.4001|17676.7996|17502.105|18404.3003|17510.3762|16570.3835|16636.5533|17557.2718|17509.3011|16862.5816|18201.0714|18032.347|19243.9272|20044.3075|21808.1315|21792.4766|20860.5984|20991.829|20486.2341|19969.5857|20738.6639|20888.255|19696.7872|17910.5809|17007.1648|13752.3146|15592.1235|16690.8589|14400.9545|15730.8697|14012.9004|15137.58|15990.8558|14587.431|15257.9312|15527.9831|16051.5946|16426.3328|14904.3124|12943.9561|8588.5436|10292.8476|10853.9763|10676.0829|10426.4623|11099.5155|11071.6272|12771.2612|14665.9784|15482.8473|16337.6695|19818.7046|19848.5578|20943.7832|22503.6912|19262.0986|18374.4003|19501.2379|20341.8888|22604.22|21687.1792|20535.6|21609.48|22325.4||
2022-02-19 18:38:16|usa_0338|COG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:38:16|usa_0339|AME|market_cap|0||||||||||||||||558.7496|490.6173|577.838|523.3249|577.838|583.2936|506.3625|528.1482|535.6968|623.1577|623.1577|579.4273|551.8392|568.2349|529.9904|537.2397|523.5283|467.2222|533.19|538.6845|621.6752|613.4141|671.1866|654.5313|624.2774|662.7772|658.4117|564.7431|567.5046|576.0045|567.819|570.5425|572.0048|615.7949|703.3758|701.5777|698.8542|693.3921|711.0524|796.1659|804.3979|841.1628|588.267|566.2717|620.1479|653.0762|729.9044|730.4362|702.9802|670.0324|692.3698|637.4283|609.9484|582.8355|599.322|643.309|571.8342|583.0077|572.0031|561.7122|589.2562|622.294|630.2414|613.6515|663.4073|641.2982|563.0887|596.2209|596.2209|558.6283|525.4466|569.6949|569.6949|613.9428|580.7569|503.327|459.0788|381.6357|393.942|421.2949|415.272|377.0148|524.5484|524.5484|525.4839|580.2264|547.3836|537.9788|537.9788|565.6023|554.6153|549.1327|598.6684|653.5967|746.9677|736.9996|759.0087|781|689.1238|683.6195|683.6195|662.0279|662.0279|711.6799|718.1757|718.1757|657.4029|774.7972|675.1847|675.1847|588.826|594.2694|605.1777|594.2967|599.7488|545.2345|556.1558|534.3544|517.9925|465.9238|527.1014|517.6851|517.3271|565.5563|565.5563|613.3742|626.3708|609.0926|583.1754|559.434|620.1441|601.8936|535.4815|572.8051|608.109|612.3656|591.217|578.5819|582.2777|582.2777|619.4093|554.2629|546.0521|578.8952|630.7896|704.5184|704.5184|608.8153|633.3301|616.0627|648.7001|693.5438|760.7863|709.4975|735.142|691.8403|732.7758|765.5241|777.0078|892.7323|760.4756|775.0814|777.1922|783.3269|890.6002|859.726|882.0328|967.6031|1002.6015|951.1333|964.2254|824.423|641.4463|552.9078|679.115|665.092|716.0701|583.6874|544.3433|588.5745|735.718|739.7492|751.9859|758.0668|674.9632|637.4799|637.4799|643.5128|609.3256|703.2216|540.6565|623.7215|657.7064|665.7029|586.7124|666.8099|684.8316|678.8244|699.4304|731.5879|834.0908|864.3842|904.8824|904.8824|910.4938|878.836|1007.4461|1038.2262|1012.9928|872.5483|888.7888|946.1795|1046.5631|990.7728|1135.1855|1223.6458|1279.0818|1247.047|1230.204|1083.2727|1133.6958|961.9115|1165.7232|1227.8247|1272.8186|1140.8741|1091.5788|1086.82|1241.2333|1225.1006|1213.0809|1309.3991|1388.8367|1430.7714|1570.644|1578.9896|1616.3705|1724.8879|1667.4866|1727.2478|1782.703|1819.5384|2083.2385|2083.9345|1947.3456|2077.5713|2255.7116|2239.2665|2450.1192|2623.9012|2647.5205|2803.6359|2637.8625|2662.9385|2926.7612|2881.327|2817.6862|3015.9602|2858.7414|2990.694|2985.7808|2899.5304|3026.5637|3187.1072|3492.6328|3234.6101|3343.7988|2993.7516|3026.2156|3073.5003|3294.5989|3452.3399|3370.822|3676.1836|3627.831|3668.1873|3872.4277|4028.264|4235.3343|4176.9429|4280.7778|4626.537|5042.5191|4720.6561|5029.3815|4718.8151|4563.4499|4685.0725|5176.9464|5473.5645|5039.5665|5107.8707|5180.444|4351.1887|3548.7596|3728.0652|3224.3016|3412.1197|2824.9276|3338.4538|3460.283|3378.6373|3714.8895|3479.4684|3384.8474|3753.6538|3762.6811|3942.7806|4125.6925|3932.4551|4213.0364|4424.8825|4599.9774|4318.1292|4270.2682|4715.2803|4578.9453|5088.0718|5767.419|6313.75|6308.1567|6556.9389|6745.061|7056.7341|7404.4463|6994.339|7221.1042|6863.1723|6310.8888|5324.2068|6327.5579|6859.124|6740.6424|7543.4573|7639.7567|7797.2793|8090.3011|8151.3842|8022.7881|7518.616|8321.4102|8597.9012|8638.0919|9070.6039|9144.3614|9972.1169|10176.4735|10555.5671|9914.2895|10508.5137|10301.5094|11302.7052|10482.1112|11239.2069|11706.5743|12046.782|12904.4924|12111.2161|13047.3724|12626.7331|12932.3425|13020.6514|12824.4095|11967.1889|13011.7679|12340.7795|12825.3955|12532.7355|12701.4768|11547.1764|12810.3748|12684.7164|12660.5361|12984.1743|13230.5259|12846.8002|13033.2665|12670.0205|13040.7241|13430.8516|12621.2542|11082.0723|10931.3279|11711.1986|11224.6917|11161.671|10790.5489|10930.6703|11330.4311|11104.9846|10206.1512|10958.3052|11247.5952|11726.0652|12384.6524|12439.1733|13156.818|14041.2024|13937.6537|14212.3807|14597.809|15241.7282|15598.0998|16799.9093|16749.0635|17650.83|17521.2826|17590.0026|16164.2142|16912.2144|16710.7406|18041.6022|17846.8085|18347.7065|15570.3413|17044.2779|15375.3944|16557.9082|18075.1486|18877.2265|20088.7322|18657.8913|20697.0674|20462.0671|19621.7546|20966.7114|20950.5393|22632.983|22848.7185|22259.4063|19704.6726|16506.271|19242.4702|21041.2179|20504.3468|21413.0348|23123.7813|22825.2618|22592.3732|27269.5926|27878.992|26113.6673|27199.6233|29480.0585|31157.9277|31197.1839|30827.7132|32149.1387|31437.0254|28671.8065|30627.4565|31575.8898|34099.6477|31638.3476|29660.5171||
2022-02-19 18:38:18|usa_0340|EQT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658.3404|641.9209|665.3419|643.9199|569.573|574.8306|476.5044|443.7289|512.9474|573.5915|566.011|563.5799|509.9056|486.7168|461.826|501.2784|588.3059|689.5573|684.9526|684.9526|696.2153|667.5881|619.4942|626.9113|597.9598|680.7155|789.315|826.4357|885.7065|845.291|981.0685|1009.8909|1127.9481|1018.1543|1079.2214|1051.6701|1061.6597|1083.2648|1250.0842|1423.8541|1255.976|1164.3093|1192.0111|1114.4308|1050.1301|1182.4942|1130.7439|1076.4347|1035.7564|1169.7875|1211.3951|1237.9521|1206.9172|1143.1229|1153.1244|1166.2855|1171.685|1167.2207|1238.3221|1229.1368|1247.5075|1259.7461|1252.3693|1314.5115|1393.3754|1376.7187|1306.5386|1348.5539|1388.8749|1385.9724|1457.8125|1460.5235|1477.581|1470.5321|1492.3501|1591.3462|1651.5574|1746.1265|1702.2444|1777.3167|1852.3956|1861.4195|2003.2419|1969.7932|1921.2688|2022.9478|1950.9548|1970.1858|2242.736|2338.7305|2285.8479|2571.4137|2581.8354|2521.3031|2513.4076|2537.6917|2339.4758|2381.8812|2381.2159|2323.4576|2114.7402|2254.4201|2345.0697|2452.1415|2323.6558|2751.4556|2855.2841|2682.8264|2901.8069|2767.4088|3207.9475|3458.8372|3375.4279|3309.5938|3385.0828|3368.5281|3502.0559|3533.1824|3557.6863|3623.1909|3714.2859|4121.8866|4035.774|4841.598|4679.2354|4547.3239|3545.8299|3275.8681|2527.0653|2032.3299|2273.6469|2407.4746|2602.1357|2129.1495|2235.9169|2550.8547|2642.0585|2275.9245|2771.868|2766.1675|3181.9681|3104.2897|2901.1853|3227.1607|3272.019|3292.9766|3506.718|3353.5384|2995.5983|3027.0898|3127.7493|2758.3939|3091.5285|3333.46|3486.088|3686.8475|3943.8924|3892.7364|3811.6314|4075.1756|4211.8282|4338.7513|4912.3159|4859.4341|4783.0874|5033.6301|4731.0265|4539.4415|4067.0634|4065.1058|3750.2092|4062.0481|3748.5809|4446.9248|4345.1366|4703.431|4954.8566|4787.9031|4791.1607|4936.9547|4873.5878|5238.307|5543.0101|6133.4238|6583.8087|6671.107|6996.5469|7118.6892|7290.9999|6934.1207|7227.8282|7215.3373|7854.7964|8375.5473|8148.9254|8631.3351|8478.5168|8685.6216|7838.6662|8046.4879|6462.4315|7941.1373|6576.2414|5986.0036|6342.7413|6798.8587|7015.7338|7625.2569|7137.6385|6511.52|6196.2725|6260.1516|6115.4467|5538.361|4349.3157|4367.9839|4825.9855|4820.8957|6031.8438|6692.9108|7073.7242|7265.9618|6619.0119|6711.1646|6681.4994|6014.7601|6810.3334|6027.5108|5963.9668|5410.1228|6000.224|5318.1229|5091.6995|5641.1345|5944.9388|5954.3737|5953.9798|6081.3628|8248.5923|8445.781|7146.3585|7460.1994|6799.9723|7257.7109|8020.7678|8105.0318|7336.2033|7084.7175|6118.6962|4722.1466|5159.7593|5079.2611|4758.9542|4802.2637|5131.2084|5130.5846|4029.3485|4072.6525|3170.7413|2703.1784|2569.5619|2656.136|2262.445|2299.0907|1388.1302|1622.1329|2014.0172|3204.271|3748.9508|3362.1693|4176.5563|3908.1729|3237.7746|4001.6946|3886.4533|4236.4109|4762.8349|4843.7027|5045.9361|5512.1855|6076.253|5964.7726|7322.1719|7681.2872|8166.9982|7702.5945|8039.0943|8856.6685|7964.1735||
2022-02-19 18:38:20|usa_0342|FLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2145.0955|2421.5181|2389.656|2365.4596|2623.3115|2725.7819|2642.7423|2415.5521|2340.9068|2236.3662|2217.8711|2219.9759|2353.3371|2501.6477|2882.2976|2951.3388|3252.1302|3389.1514|3076.7412|2972.9133|3057.5384|3601.1379|3780.4346|3906.7963|4433.3939|4471.6658|4854.1642|5865.0599|6285.6441|6097.1446|6848.5017|6801.5238|8014.9787|8510.084|9333.8758|9434.7025|10033.4701|9763.0117|9479.3087|10436.1564|9523.6098|9532.2156|10587.9412|11019.9841|10816.4126|11784.5869|11649.6317|12614.1559|12801.9389|13773.1321|13755.2771|14053.2286|14012.0335|14363.7634|14153.5306|14189.2919|14201.7251|13325.1664|13189.1893|13635.2495|14145.8226|12633.3828|10877.3093|12463.4562|13459.6919|14332.4479|14146.4204|12912.5294|13940.6735|15533.8669|15887.9814|16018.7811|13867.7196|13284.2076|13660.7389|14996.8397|13063.7186|12731.5902|13548.0726|13357.3399|14165.8734|12896.1084|14185.2342|14715.735|16522.1764|17508.1878|18258.9493|18425.1939|17856.7262|18866.0467|18600.7191|18927.6164|19584.2399|19107.8259|19588.659|17720.9319|16576.1299|15876.2298|17425.7374|20033.3405|21574.0687|22119.8122|21862.9559|24750.7407|23307.5414|25357.4693|24557.9001|25316.6795|26544.6335|24898.5869|27644.8988|21589.6422|15206.0575|20844.9592|21563.1441|21419.2765|22105.6497|20690.2157|19780.053|20016.384|22355.7989|22249.3526|21310.6178|23643.5161|23260.8839|24415.5983|23054.4994|21182.3393|20757.5843|21496.891|21186.13|19670.3608|17875.8718|18718.503|18725.1525||
2022-02-19 18:38:21|usa_0343|NLSN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8690.7325|9295.3471|9642.8032|9849.664|10335.1461|11044.456|11008.193|10441.463|10427.1154|9530.2472|10309.7661|10363.6499|10534.0782|10438.3497|10513.9899|10823.169|10509.2971|9928.4537|9592.4707|10430.3672|10336.465|11028.0856|10712.9975|10589.8596|11306.9957|11807.985|12355.9278|13229.9088|13469.2288|12582.9969|12810.6985|12705.1054|13074.6811|14023.4069|14910.9643|16119.5531|17049.9566|15954.0557|17791.5568|17123.0468|17846.7693|17827.8237|18699.1248|17870.0808|17775.007|15909.8395|15944.1362|15906.0288|15898.1116|16391.2791|16643.7382|16896.5204|16623.5894|16483.5237|16494.0256|17590.937|15984.0902|16855.8808|17401.9676|17278.1879|16812.5018|17084.3076|18311.0774|18896.9177|18603.1058|19447.3895|18460.484|18907.1663|18821.4033|18715.0296|15548.2006|15037.0759|15195.8627|15181.1442|15999.6832|14892.3557|14481.4582|13831.1682|13539.2439|15421.9726|13899.3871|14780.972|12879.0349|13520.1373|12810.4606|13395.5524|11650.1467|11167.6663|10761.5693|10957.4933|10922.6337|8017.0355|9224.7414|9616.4976|9499.3531|9382.2086|8686.3931|9092.3394|9591.0959|9317.4977|8716.7129|8059.049|8116.4716|7739.4575|7294.8655|7461.342|7432.8772|6938.3008|7251.212|7412.4731|6265.9761|4224.2359|4687.6541|5667.962|5219.311|5354.8775|5547.5247|5144.3527|5008.6932|5840.5004|7481.9313|8061.0447|8622.7776|8994.6922|9320.9246|9815.6506|8704.4904|8288.2823|7732.1422|6891.4061|7512.3505|6873.4597|7350.8332|6837.567||
2022-02-19 18:38:22|usa_0344|TXT|market_cap|0||||||||||||||||1086.246|913.826|982.794|997.9558|1118.9193|1058.4514|1233.2255|1136.1081|1224.8256|1373.966|1514.0816|1640.6311|1588.177|1757.132|1858.505|1917.4333|1811.1526|1764.33|1884.2124|1932.1408|1914.577|2149.015|2339.5037|2659.1694|2412.7614|2453.8294|2246.313|2049.268|2325.131|2273.1592|2474.16|2778.2837|2571.849|2566.7543|2709.6348|2955.7915|2680.198|2507.282|2626.179|3080.0832|2961.1865|2917.9575|1912.9005|1739.9845|1978.8452|2044.4417|2142.819|2324.426|2290.9185|2078.5732|2138.448|2160.7235|2238.7056|2327.8076|2194.1546|2093.897|2116.1725|2230.095|2293.812|2293.812|2283.2095|2325.6875|2177.0145|2336.29|2346.9265|2293.812|2231.369|2220.25|2186.964|1912.382|2056.9403|2012.4663|2138.568|2183.1215|2116.2912|2001.1582|1770.273|1803.2415|1928.8317|2090.447|2320.7873|2363.1758|2490.3413|2649.2812|2720.6439|2987.355|2741.9819|2921.0305|2921.0305|3004.505|3165.4775|3165.4775|3412.0464|3132.1954|3121.415|3145.3996|3123.7818|3102.1641|3241.476|3371.568|3165.572|3125.556|3244.9519|3689.8925|3918.4442|3830.8812|3819.953|4233.6|4211.2|4681.6|5050.8186|4758.3446|5140.8106|5131.2342|4932.6064|4866.3972|5150.0572|5227.436|5127.954|4787.856|4677.026|4965.184|4647.3559|4724.979|4902.443|4608.1226|4619.427|4257.119|4562.907|4413.8681|4680.9608|4813.8329|4845.627|5175.1296|4918.564|5637.8255|5796.4015|5775.2468|5960.075|6642.8612|5851.71|6816.2452|6826.995|6878.25|7209.4312|7125.3562|6715.5747|6926|7391.4272|7292.15|7613.8625|8182.307|7804.7482|8063.6092|8188.653|8724.555|9254.3432|9846.2835|10944.3746|11552.4785|10274.6036|10680.93|9499.9478|9715.5382|10146.4375|9710.2219|12165.6604|12598.124|12802.639|12138.0477|11748.2301|12106.635|10283.47|9685.9956|11882.8194|12412.0542|11750.7206|11518.6076|11824.7064|11664.5134|13888.1201|13426.4391|12355.8471|12346.4653|12121.3018|11508.8349|11480.9459|10569.9073|11273.2159|8774.1819|8945.3145|8778.0533|8931.2636|9048.4245|7789.7703|8184.1891|8040.7641|6615.4781|7174.5831|7201.2544|6614.4855|7187.583|7466.6303|7998.738|7476.0321|8123.2404|7760.8602|7951.0886|7396.263|4744.959|4470.6574|5600.6814|5856.3494|6472.3116|6713.7551|7155.6889|6880.1836|6563.0489|6561.2162|5441.9674|5366.0008|4683.4645|5636.27|5924.957|5868.135|5263.44|4912.4787|3709.7087|3983.9545|4708.0642|5287.8187|5884.0874|6098.202|5346.0904|6733.7702|6779.1047|7830.8003|7312.0406|7622.6395|7314.5083|7593.8771|7537.3563|8194.1808|8495.8888|8799.4124|8838.4554|9372.0357|9986.7532|9990.5274|9744.1485|10454.3823|10070.4354|10168.9534|10430.7686|10146.2232|9921.4947|9537.5835|9493.7019|9536.0609|10444.1311|10189.9773|10995.3998|11472.7062|12149.6935|11702.1622|11829.6566|11992.2769|11352.0546|10588.1804|11047.7675|11406.7093|12224.6104|11762.973|11701.756|11559.784|11250.3371|12667.6448|13369.1186|13719.2325|14096.0832|14569.324|15535.7842|17239.9342|17200.0788|18278.6645|14033.111|13471.4777|13805.0666|15206.0531|15589.8807|11946.0109|10803.9512|10214.9159|7059.3084|4267.4098|3671.9012|3344.0098|2177.1023|1372.6596|911.0572|2628.6976|2817.3367|2366.5628|3631.9853|4150.8403|5129.0983|4820.4656|5435.9019|5099.7164|5318.019|5430.6103|5791.2192|6242.5397|5649.4438|4638.1742|5692.6577|4680.8125|5637.8152|5723.4305|6146.7774|6498.6502|7248.153|7477.5985|7563.9895|7219.782|6329.0656|6530.9982|6414.7054|4678.6026|4892.1488|5402.0226|5404.8042|5143.3263|7106.372|7692.9707|7787.1652|7466.6858|6623.04|6970.5885|7318.5209|7506.7515|7352.2338|7104.8234|6620.0833|6725.527|7802.588|7834.0531|8117.8503|7154.7585|7490.9627|7238.1149|7680.2242|7556.802|7760.3703|8094.3229|9342.6311|10369.996|10014.55|11055.0367|10957.5095|11416.7319|10947.7806|10711.5509|10154.5586|10609.657|9940.258|11464.3108|11958.4383|11624.4192|11772.096|12274.2821|12279.8223|12210.8007|12555.0798|12391.2696|12079.637|10725.1697|10404.5203|11540.6808|11677.516|11496.8935|9384.0822|9260.5101|9809.3953|10398.4102|10231.7345|9828.487|10509.0804|11007.5881|10711.1781|10829.9406|12437.6788|13121.3053|12803.4952|12773.0954|12851.4082|12490.3827|12795.5485|12608.166|13005.3841|12994.7955|14262.7742|13892.7866|14675.1449|14906.9548|15342.205|15521.11|15292.8965|15910.22|17047.03|16875.4844|16959.0053|17147.7975|17753.9199|13030.0252|13639.8586|10835.244|12540.988|12697.9138|11846.7093|12336.4019|10544.1322|12345.7124|11345.0935|10355.562|11174.3856|10520.6325|10554.8719|10180.5209|10472.04|9258.8097|6071.3055|5996.1751|7044.8233|7486.12|7967.5604|8991.4398|8229.8012|8193.7214|10322.258|11061.5239|10246.864|11391.1617|12725.9652|14499.5397|15454.2884|15522.0011|15467.7634|16288.1085|15647.0738|16278.401|15606.1042|17016.8254|14762.214|15063.7465||
2022-02-19 18:38:24|usa_0345|AKAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30304.9849|21274.77|21899.0048|27546.796|13507.2|8994.8314|9933.4225|13389.626|7593.7219|6669.4422|4714.4059|6062.337|2840.7238|2137.0092|2498.2401|1245.7165|946.8888|1126.7396|1104.9247|897.6831|612.9126|296.4689|305.4946|520.0409|644.574|668.7269|413.2065|480.2203|452.4765|247.087|191.4054|145.496|123.3806|105.9374|99.1459|123.6407|248.4762|208.2587|158.8414|155.3116|175.5862|384.1685|436.3801|670.1465|466.0059|562.7918|548.0675|1109.2409|1635.9875|1691.6292|1854.9421|1949.8726|1767.0456|1506.8972|1937.6227|1861.9851|1606.1904|1692.9096|1905.2055|1761.7488|1507.1197|1479.4269|1489.5686|1442.6631|1617.9775|1467.6457|1795.1217|1988.0499|2092.9123|1942.6233|2302.8714|2332.1984|3080.7339|3518.7375|3382.6369|3858.2246|4925.0524|5313.7506|4250.6526|5149.6021|5956.2854|6381.1785|7990.8371|7805.3179|8509.7158|8442.9431|8840.4843|7763.4925|8409.3881|7118.0465|7518.8077|8189.0337|5592.3897|5314.1778|5146.1208|6151.4172|6164.7104|4856.7322|4941.5006|5817.3625|5185.5672|6413.3202|5964.1186|5253.1632|3891.7325|3455.093|2895.8412|2203.7261|2487.8596|2616.3962|2396.531|2920.5502|3389.4068|3506.5888|3840.1382|3160.5504|3137.7018|2951.5085|3766.895|4090.1545|4329.9458|4532.9451|4538.0826|4839.0386|5862.973|6784.9231|7198.0082|7760.9602|7088.0588|8652.5893|8379.855|9454.4275|9864.6968|9115.5761|8968.1594|7141.6806|7017.4573|6374.177|5649.7538|5845.408|4392.8901|4124.5202|4195.3731|5205.2991|5031.2508|5758.2492|5681.9222|6530.2751|6441.9527|5721.3962|5194.5905|5731.0133|6170.3554|6768.6756|6719.1057|6578.7313|6889.3|7187.7586|7433.0989|6522.6628|6206.63|8300.3904|7790.3899|7758.6894|8241.6261|8346.7398|9367.8419|8073.6525|8055.7548|8395.0787|8302.2167|11191.2875|10643.2372|9487.4586|10343.6439|10651.6564|10136.4549|10812.7185|9916.5517|10866.5337|11106.8256|10817.4974|10718.5406|12494.8592|12712.4874|13565.1044|13016.9292|12534.9599|13518.3043|12578.4599|12679.5383|10969.9393|9804.4389|9218.5786|7609.4919|9769.1763|8897.5771|9125.5058|9631.2102|9499.7284|8748.5056|9062.9598|9400.7896|11501.9144|11252.3625|11706.8268|11010.3425|11002.766|10219.9065|8712.8194|8375.7162|8764.7858|8173.0123|8002.0303|8574.5828|9093.5954|9433.5903|11202.7642|11360.765|12450.8738|12230.5645|13189.7222|13262.5269|12586.5872|12576.4285|12909.4703|10052.8102|11755.6679|10855.0189|9673.2751|10673.5094|11599.7766|12597.9293|12574.7454|13032.5758|13346.4385|14427.8757|14814.899|14476.6082|13660.1494|13776.5023|14132.9498|16146.6197|13878.1353|15437.5906|16534.1488|16670.4594|18048.7329|18179.0185|19366.7642|18796.8649|15738.9239|16946.8554|17152.8566|18257.6554|15646.298|17067.4199|18119.7873|19118.9264|19104.1732|19510.2666|18223.9112|16497.4463|17762.3027|18241.6184|18828.95|18535.93||
2022-02-19 18:38:26|usa_0346|MAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.8381|521.1576|511.1992|517.8381|294.7134|289.1176|294.7134|296.5787|296.5787|294.7134|298.444|304.0398|298.444|305.9051|292.8482|290.9829|300.3093|302.1746|309.6356|309.6564|298.464|296.5986|409.5636|406.9715|409.5636|401.8084|394.0315|432.9162|438.4937|448.8723|446.2777|466.965|482.5305|505.8788|554.7254|559.9098|502.0158|457.1548|463.5635|489.1984|495.6071|505.2287|473.1852|495.6071|445.4141|469.9722|466.7764|481.7301|619.3959|634.1644|608.6474|565.6532|626.103|561.6117|518.6175|552.2068|575.0474|550.8632|557.581|526.679|627.4989|804.6995|888.4765|932.5696|889.1565|833.9979|860.4741|782.1696|735.7697|629.7128|786.958|778.1158|672.7102|724.4644|844.1007|779.8494|793.1915|846.3664|722.6055|713.9404|665.1694|705.0795|682.5728|737.2658|729.6274|747.7731|798.5586|835.5848|859.1412|857.3843|881.3495|783.0932|869.356|920.3911|927.7456|964.7849|854.8217|1130.9105|1111.7553|1075.9206|1126.4814|1144.5473|1153.5802|1137.1025|1102.5232|1159.8167|1127.0237|1140.2163|1157.7465|1756.5901|1783.4987|1953.4844|1932.0627|2033.768|2098.7394|2319.0356|2516.7828|2588.0916|2687.9672|2936.8085|3162.6851|3249.1841|2512.469|2719.3066|2990.7185|2971.4357|3412.2396|3334.8372|3685.677|3905.9561|3484.4361|3615.6364|3627.5418|3319.5693|3620.607|4022.3465|4201.3378|3898.3377|4091.6744|3968.2896|3814.3606|4213.6535|4577.7608|4366.8242|5278.2188|5334.8167|5319.2611|5201.5169|5353.4768|5267.1236|5542.1828|5695.0802|5954.5428|6296.6979|6505.7592|7500.5304|6843.2674|6996.368|7049.9401|6283.5614|6226.7002|5758.1683|6128.219|6835.2878|6004.9659|5819.028|4723.7964|4975.2618|4753.9606|5491.7766|5741.6008|5145.7157|4362.026|4388.3639|5062.7458|4858.189|1646.5621|1141.6902|1502.7645|1095.0744|756.4755|584.5493|1283.4495|1616.9065|1271.2447|1914.2771|2093.3518|2459.8664|3142.8069|2881.3886|3222.9011|3023.7657|3508.4894|4318.7267|5901.7862|4968.9692|5037.6082|5493.3236|5625.6883|5797.2965|6103.4929|5952.5645|6161.248|6281.2638|6329.7669|6307.4221|6754.4245|6836.8913|7316.9218|6552.2926|6182.9264|5799.6948|6414.9811|6622.1288|6647.316|7220.8618|7330.8912|7582.6592|8002.7015|7555.9713|8017.0146|7749.1143|8123.1044|7989.8091|7650.5016|7910.0722|8112.913|8313.6732|8256.8058|8877.0318|9671.6515|8467.1638|8859.0512|8773.2186|7832.1493|8008.1589|7965.8129|8433.8114|8301.881|7968.3421|8680.5718|8797.9185|9180.1856|9275.8565|9426.7051|9054.9588|9219.5944|9352.8936|9761.455|11437.3802|13524.689|13983.4748|13350.3025|12982.1616|12947.4388|12611.9227|12338.6364|12475.7106|11772.7644|12755.9515|12344.8108|12414.475|12738.4125|11992.6364|11981.1874|11817.478|12090.2756|11511.1541|12539.2509|12614.6277|11344.9782|10940.0663|9843.7321|9924.2182|10220.0553|9671.4725|9076.0757|9285.3349|8455.7234|8135.302|8203.9989|7855.5699|7704.2565|8149.2995|8283.0774|9127.7148|9256.2561|8679.5906|8394.7852|8195.3552|8104.2489|8040.8023|8129.392|8454.1159|8014.5121|7069.879|7147.0491|7142.8176|6246.2358|6441.1217|6062.8778|6150.8035|5875.5258|5004.0836|4704.6139|4572.761|4694.2492|3955.5522|3918.7022|3838.1809|3655.389|3229.7519|1897.616|1241.5891|925.6389|1692.7586|1210.2737|1216.4701|1159.8383|1084.8777|1349.7358|1787.6899|1642.9835|1843.6761|2011.984|2395.9602|2920.1673|3715.2624|3712.3633|3473.7416|3695.7044|3688.0953|4571.789|4088.1935|4025.2977|3550.5961||
2022-02-19 18:38:29|usa_0347|NVDA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.6175|628.4387|554.8221|512.9067|505.58|569.6935|670.2616|782.895|694.2654|867.3221|1170.5007|1348.9544|1554.2234|3680.9601|3199.3946|2858.2729|4330.3272|3939.1336|4300.1736|4614.502|4577.6834|5207.954|3067.7595|2032.4445|3040.4924|3694.7765|4563.7643|6105.1641|6568.5054|6298.3853|6157.7742|4878.4734|2405.5102|5265.3839|5835.9688|6539.5622|6029.9643|5870.5205|4285.336|3764.039|3099.9808|1884.4795|922.8032|967.1326|920.2053|1198.6367|1480.9143|1394.7284|1056.6661|1294.2851|1405.8821|2161.1941|2738.0791|2626.7308|2183.002|1928.2136|1842.5619|2286.6377|2109.3291|2681.2585|2464.2403|2423.7703|2827.0405|2404.8957|2438.0826|2005.5542|1643.4976|2398.1955|2384.8716|2945.2934|3791.3178|3734.806|3899.5924|4828.1473|3954.1873|3830.0628|4621.014|4605.8078|4694.0422|5575.2758|5367.7845|5693.9011|6172.6188|6542.3594|7563.5224|8600.3896|10214.3809|10637.0549|7832.8431|7272.3474|8130.8074|10341.1927|11496.1371|12295.7157|12995.1763|12828.0687|12105.1168|10408.713|10617.5338|12129.7656|13196.1978|15800.6168|16536.6011|18237.0327|19356.6098|18799.1512|18822.7607|16667.1435|14963.8315|10163.6085|10280.1128|12498.1497|13346.8922|6712.2775|5869.0823|6857.0893|4380.2997|4189.092|4194.4626|4925.9425|4554.2949|4232.057|6357.5556|4871.2329|6204.832|5511.158|7302.694|7685.634|7647.288|7192.614|8495.519|10409.924|9398.9383|9455.0849|10048.842|8193.8462|6397.196|5802.108|5115.468|6049.96|6322.61|7226.66|8703.38|9162.37|14401.958|12742.2309|10337.3286|11771.5809|10841.2085|9532.5798|8656.1587|8772.1588|8826.4942|9104.2088|9318.5713|8573.5741|9941.9883|9111.0556|8746.5485|7696.4685|7465.8715|8539.4966|9028.3518|8325.7608|7985.0489|8059.386|7557.5704|7948.1022|7629.2733|7847.5874|7930.4029|8591.1668|8183.2962|8165.9587|8686.0835|9089.7754|8806.2623|8621.1109|9073.8286|9016.975|9860.4231|9832.2424|10243.2806|10310.1573|10579.0406|10517.6643|10489.766|10518.5721|9705.6994|10957.5233|11387.0981|10941.3978|12157.009|12481.3725|12590.185|11519.798|11975.88|10851.46|10916.02|12229.91|14202.65|16929.99|17813.18|17415.06|15096.28|17619.5|19516.6236|19581.9695|24740.22|25284.9|29925.36|32030.45|35379.55|38070.6|50337.21|54983.39|63636.3|59948.42|58335.968|61201.6362|87667.3|85114.75|97812.05|102222|114564|125496|114691.56|128756.82|146300.52|150487.7|137335.9264|155267.7832|160946.05|147337.11|152126.34|164974.72|142959.04|125241.92|90042.1|83075.9|87706.38|94808.7|115620.0162|102811.38|88609.5|97580.07|98164.71|110801.46|113267.91|127161.36|129848.04|144474.84|177351.48|147394.08|165994.2067|198411.3|222531.6|242845.05|277100.87|341102.28|352053.6688|316185.2|330546|331901.61|336207.4|332475|390346.5619|356511.75|435028.44|515806.62|494582.4|556050|516775|767038.14|704025|685000|618200||
2022-02-19 18:38:30|usa_0348|LH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||965.25|829.125|853.875|878.625|816.75|779.625|804.375|767.25|792|767.25|841.5|891|928.125|841.5|965.25|1002.375|1039.5|1163.25|1299.375|1188|1188|1089|1089|1485|1436.4715|1312.6378|1362.1713|1337.4045|1436.4715|1498.3884|990.67|1486.005|1386.938|1907.1745|1783.332|2043.4012|2117.7281|2105.3438|2068.1906|2069.0256|2378.76|2539.8219|2851.7125|2578.94|2479.75|2360.275|2147.8502|2136.0489|1989.1934|2059.8156|2177.5194|1895.0304|1930.3415|2283.4528|1334.775|1434.8831|1368.1444|1435.5588|1649.8212|1531.9769|1607.035|1485.122|1440.79|1342.61|1158.5425|1147.715|1197.1079|1144.1385|1207.7018|1112.3569|1006.4181|1048.7936|1017.012|985.2304|1027.6059|1091.2078|1197.2185|1017.048|1091.3729|1165.5439|1176.1606|1250.6057||1070.3991|1644.0517|1644.0517|1644.0517|1106.181|1029.4718|1029.4718|1090.8293|1014.0067|937.1824|1044.7861|998.6924|983.272|875.9193|537.8144|430.2514|430.2584|399.4756|353.4267|353.4583|430.2969|430.2969|368.805|384.1938|307.355|324.2631|339.8075|332.0859|332.0859|285.8058|239.4752|200.7689|262.5944|239.3646|241.2323|303.4858|256.7957|280.1407|264.5774|178.9788|187.8975|203.5556|156.5812|187.92|227.07|213.0473|244.6191|323.5284|362.9831|370.8976|378.789|355.1147|321.9375|402.4219|466.8094|450.765|442.7156|515.16|584.415|79.6526|81.3594|1576.5047|3613.0963|4261.8211|4336.2384|5078.06|5232.3357|4977.6925|4696.989|5304.2566|4013.094|5005.6042|5474.6608|5683.7489|5740.9891|5652.6231|5648.1515|5626.264|5346.3574|5407.2356|5820.6802|6148.7089|6637.6015|7299.9117|6805.1716|5648.956|4918.4044|4386.5253|4914.626|3412.9745|3554.8738|3931.4066|3693.5425|4011.2984|4373.7862|4385.9956|4263.1344|4576.8938|4458.4645|4516.4043|4091.0756|5194.4247|5122.8762|5469.6064|5882.4068|5781.231|5565.7728|5516.1247|5879.4369|5365.0362|5349.0212|5795.3464|6021.1|6343.9697|6764.5033|6568.926|6706.488|6320.1434|6602.13|6598.7881|6660.7106|6733.4023|6757.2662|6614.0408|6466.24|6409.412|7232.1881|7008.1|7076.41|7120.799|7217.636|7129.099|7530.633|7855.029|8244.42|8516.104|8347.878|8566.074|9028.8|8978.034|8953.594|8213.04|8568.336|9242.184|9158.688|9295.732|9157.611|9155.265|9059.04|7955.712|8493.696|8653.56|8148.51|8764.86|8385.342|8601.264|8236.2|7616.259|7810.688|8265.496|7696.152|6767.28|6774.84|6543.72|6406.56|6063.717|6347.463|6930.117|6523.992|7318.914|7233.357|7458.621|7236.675|7778.088|7758.972|7812.207|7560.54|7672.416|7946.292|8027.76|7859.28|7731.469|7776.82|7607.2|8176.68|8433.981|8480.763|9256.96|9145.344|8938|9448.86|9868.698|9622.206|10047.726|8940.438|8427.354|8014.883|7997.37|8437.374|8461.656|9046.5|8772.6249|8694.334|8313.184|8228|8802.104|8271.375|8675.114|8853.221|7970.996|8041|8215.845|8458.945|8290.555|8410.464|8826.429|9335.521|8675.33|8779.344|8653.204|8687.81|9213.708|8665.71|7899.826|7623.872|7938.018|8672.496|8459.648|8711.504|8820.261|8738.757|9046.095|8304.069|8457.605|8854.755|9356.76|9888.894|12423.158|12509.235|11676.52|12038.964|12152.448|12777.206|11702.325|11243.32|12536.656|12660.12|12358.6|11075.129|11307.006|12002.876|12974.08|13268.992|13360.606|14258.574|13640.682|14030.144|12984.18|12886.33|13255.489|13954.876|14656.7087|14706.684|14529.669|14249.367|15639.66|16272.73|15800.378|15241.488|15452.222|15830.918|16614.795|17597.111|17766.265|16761.757|17581.278|18885.603|18440.58|17984.331|17580.807|17060.55|17300.314|14323.764|12655.244|13943.911|14664.778|15540.315|16384.49|16447.53|17386.884|16114.506|16835.664|16145.024|16352.611|16670.128|16254.756|18981.216|14694.246|13637.695|16414.164|17392.968|16844.576|18970.598|16958.314|18919.95|19592.984|19684.54|20356.05|22755.525|23780.24|24846.09|26974.97|25442.057|26937.719|29017.736|28611.52|26247.284|26465.835|28337.727|25864.111|26271.889||
2022-02-19 18:38:33|usa_0349|KEY|market_cap|0||||||||||||||||261.72|254.0917|248.634|261.72|285.7145|276.9905|292.254|293.3497|314.388|353.6865|353.6865|347.1402|373.3392|382.0722|414.8175|420.144|411.391|520.008|539.3744|564.264|597.726|622.6357|711.1877|737.154|728.7817|787.4145|763.5172|685.2082|721.5615|657.2407|648.846|629.2732|667.2085|714.4445|808.9165|729.9175|713.0732|729.9175|753.08|775.56|876.72|846.2625|654.443|643.1595|716.4625|744.0188|777.0863|748.5402|756.8223|701.5798|812.763|801.705|785.118|812.763|785.118|729.828|735.357|765.141|759.5965|770.6855|837.2195|870.4865|838.2465|883.8081|929.3602|898.989|787.644|815.184|751.8463|630.7065|679.6406|687.8007|988.25|1021.75|1084.5691|1015.734|912.5156|858.832|815.8095|939.417|1056.7841|1138.7054|1216.537|1302.5479|1953.405|2082.8475|1965.1725|2301.2438|2383.8525|2211.3451|2270.472|2140.3929|1634.9355|1750.537|1882.653|3168.492|3399.98|3385.512|3375.937|3274.514|3245.536|3280.1075|3468.7862|3613.9238|3749.8228|3749.8228|3779.0042|4045.2041|3796.9425|3621.699|4108.8874|3831.0622|3684.8385|3746.752|3351.5868|3366.2225|3491.9658|3565.3264|3697.3755|3521.31|3712.0476|3814.7525|7785.3412|7937.995|8029.5872|7428.031|6971.6333|5936.5798|6088.55|6700.3311|7044.1319|6728.811|6371.529|7264.734|7185.8476|7328.992|7099.961|7844.3118|8011.8788|8753.7194|8605.3512|8559.3358|8772.4625|9005.6177|8948.2538|8977.2125|8977.2125|8892.6915|9210.2876|9990.728|10586.7658|11892.3722|11284.427|11703.4033|11832.8518|10704.6225|11445.7118|11939.7712|12201.9825|13580.5062|13239.2875|13976.2492|13440.8134|14813.7259|15510.2035|14237.08|15345.9295|16611.5984|17435.3141|16666.5128|15687.5756|14972.002|11229.0015|12592.1565|13219.0388|13382.5732|14478.464|14421.9075|14451.0412|13574.6044|13854.4931|15561.8145|14412.5921|14132.1915|13010.589|11580.5458|12533.9079|12113.307|9810.8224|9311.967|7476.3158|8314.2024|8043.4374|9130.3884|7599.3008|7560.9443|8691.0498|10897.4464|10512.5917|10619.0483|11923.142|11283.9516|11027.341|10942.5153|9840.3342|10095.0452|11058.7017|11373.9047|10672.3368|10316.9607|9104.5728|9697.4286|10320.2841|10434.7655|10658.4859|11325.7037|11973.7637|11628.7353|11628.7353|11200.6752|11443.7972|10608.8616|10380.3046|11085.6384|10657.9421|10195.8436|10038.6775|9537.9213|10193.7032|11161.9147|10467.304|11324.6429|11459.3098|10720.6418|11840.801|11647.9951|12211.6099|12948.8047|13502.742|12484.1174|12186.9495|12888.6224|12162.3032|12277.4383|12753.4026|12820.8626|13658.302|13536.3165|13816.6128|13620.9794|13408.6326|13216.7909|13518.3306|13355.2626|13532.8543|14014.6854|13556.2611|13175.4892|13147.0593|13522.2236|13428.4325|14390.4092|15100.1865|14914.0611|15448.2641|14437.7811|14367.3263|14881.6999|14837.3371|15099.4809|14914.7109|14497.0669|15272.1178|15235.6776|14933.1669|14834.1931|13997.1284|13969.6677|13467.5285|13542.355|12999.7239|12621.0533|11060.4752|10240.1728|9117.1935|10163.0464|8792.6889|8781.5475|9662.1032|7796.1521|5332.5688|5218.6314|5940.8306|5907.5001|6143.0468|4643.1732|4217.4665|3603.6568|3467.8835|3893.3299|3090.2465|2512.3955|4177.569|4608.0819|5851.1077|5710.6354|4735.6265|5148.5661|4875.8687|6307.8806|6278.6903|6812.6546|7929.9691|7050.8151|6771.158|7447.19|6487.682|7007.4109|7219.8647|6629.9489|7793.3781|7837.4085|8047.4857|8470.8655|8270.541|8053.3937|7945.3406|7668.7321|6326.9851|5650.1532|6726.8266|6946.5542|7327.7095|7404.8706|7723.8473|8101.9535|7663.2215|7148.5275|7377.2804|7528.8355|7953.3939|8245.8675|7861.3018|7543.8621|7794.9716|8702.2248|8675.0332|9194.2453|9177.4877|9923.101|10162.4337|11210.2032|10635.4848|10235.1628|11239.781|11432.5654|11953.5214|11365.6433|11713.3782|12600.5374|12048.2256|12092.3907|12564.8664|11840.4457|11901.6592|11576.7984|11435.4834|11695.3807|11945.7073|11163.6502|11914.6731|12049.0258|12258.0159|12368.2956|12670.9862|12478.3772|11553.4301|10867.0565|10375.2569|10951.6601|11023.5596|9326.9845|8815.6454|9298.8772|10351.7392|10799.2219|9311.867|9859.6239|13592.1921|13168.6106|15278.618|18707.123|19744.6064|19395.2672|20129.6763|19513.1713|20018.0115|19148.9945|20477.9232|19713.0061|18716.6563|20307.5102|19626.0445|20411.0863|21690.8119|22878.4019|22412.3248|20570.2715|21148.3369|20638.7384|20744.9048|21955.9934|22166.4006|20924.998|18787.0721|18973.2875|15068.2558|16791.2161|17815.1925|15774.4976|17781.4055|16102.3673|17897.1209|18429.8642|16654.0961|17635.5179|17699.6953|19098.3356|19778.2973|18283.1987|15857.6966|10114.058|11363.4752|11558.5564|11887.0284|11721.76|12024.32|11646.1233|12674.6143|15096.2664|16012.4399|16451.5378|19511.9381|19432.2863|21118.5021|22360.767|19829.6973|18802.2362|19433.4404|20118.3526|21665.7266|20892.9483|21484.3005|25088.2385|23815.714||
2022-02-19 18:38:35|usa_0350|MSI|market_cap|0||||||||||||||||2319.6663|2126.719|1776.7929|2151.2792|2636.0703|2234.627|2110.9299|1905.8919|2052.1874|2280.213|2105.4286|2021.8031|1854.5403|1991.4187|2075.0439|2207.2388|2214.85|2102.0702|1896.4799|2155.4267|2374.2732|2404.7915|2664.3412|2861.0579|2998.4541|3071.2254|2607.0885|2435.4886|2737.8513|2419.1106|2459.9868|2484.4919|2336.7382|2968.0838|3238.6454|3519.4022|3921.3839|3724.5345|3562.9722|3859.1752|4336.3765|4610.2731|3084.5604|2672.1203|3282.9156|2771.4955|3117.9654|2895.9465|3144.1761|3135.9087|3587.7712|3181.7002|2783.9877|2861.8378|2554.8667|2496.834|2787.149|2987.8891|2805.2826|2747.2247|3037.7003|3743.1479|3494.2234|3776.4062|3851.0569|3834.4707|3709.9687|3917.4544|3875.9428|3646.5938|4122.1891|4339.1327|4506.057|5553.0088|5603.2281|5479.1647|4839.491|4241.9133|3632.418|3404.8386|3531.1823|3691.3755|4036.8627|3859.9086|4367.9093|4806.3613|4485.8854|4399.2204|4601.9102|4007.4306|4252.6225|4032.7734|4415.982|5185.8321|5143.4796|5126.9931|5484.6333|5450.5873|5233.3756|5848.0148|5830.9539|6013.9463|6579.3454|7050.5704|7214.0302|7041.4659|8111.5199|9212.8053|10151.4989|11263.992|12297.372|12754.7548|13493.6354|14916.9187|15470.7943|13846.179|13157.0381|14048.5092|14565.4645|14473.2401|12722.1817|13365.4947|13448.7957|16010.4769|16274.2092|15924.5555|17773.1616|17094.3644|17509.3982|17825.1216|17298.8667|16442.4779|17119.8329|18022.8579|20205.1664|23027.1406|22462.727|22989.4916|19791.2797|18436.7434|17157.4773|16340.6586|16416.2938|16038.0537|18544.442|20133.9868|18998.592|16365.1647|16175.7369|15653.6518|13948.0625|16790.7222|18587.9161|20766.4952|17008.0425|18387.2718|17399.5071|20172.7916|23139.1529|24452.122|22339.9155|21942.7971|18851.7235|19195.1764|17433.8417|18159.457|17035.7869|18530.823|17002.5061|16181.0384|16058.9943|15963.5186|13156.5355|13102.6082|15961.0275|19030.4559|18771.474|22210.6695|21626.3067|22589.3756|24709.5387|25538.328|29422.8728|28336.0132|28646.5429|27412.2397|30352.0158|35589.1488|46147.8178|49979.1703|62314.064|65946.0093|43683.9023|34396.7717|32410.8395|36871.6864|40217.3215|31504.7303|27858.3713|22412.3738|22621.8352|25579.1988|17011.6812|15991.2043|17465.1584|16510.4712|18599.5513|21152.2793|19692.3307|17655.1931|18633.7217|18827.2301|17314.158|15443.5821|15094.4363|16487.7688|17884.5194|18572.4929|16943.8401|13638.9235|14109.2313|11979.4262|10790.8975|13226.7927|10242.3795|9449.9847|9971.0367|9782.3379|9367.832|10090.2566|11167.9718|10706.0939|12707.5651|14226.0688|16107.0051|16714.1426|16744.8053|19830.6337|22085.6692|21100.0285|22442.3979|23701.5661|21872.0979|19172.5123|19513.2389|21820.2296|20876.7828|23295.877|24058.2111|22040.1804|21928.1592|20976.6706|21495.3652|24339.9277|25763.1132|29882.3524|30869.9655|31355.3928|31540.3514|34287.3226|32152.371|32437.5976|30566.4722|32334.2926|30133.1496|29766.1884|28209.8064|31864.255|32732.2619|35000.28|31855.0591|30625.6139|28401.5618|27113.8497|25297.1535|24136.1069|22921.179|24058.6407|22912.5691|22267.4224|22214.9977|24285.7762|24526.6803|20845.7204|20666.5819|14817.0631|12845.7496|11984.6931|12835.2196|12023.3533|9501.667|11184.5236|12194.2374|9246.4388|6954.2543|5581.5339|5736.9362|5736.9362|4579.1182|5502.7468|7243.9534|7938.2204|8684.8846|9391.2516|9417.4843|11266.8788|11316.9427|10577.446|10252.4413|8125.3237|8934.2599|9284.1359|9389.2373|9097.0689|8658.816|9988.9755|10028.985|11375.9627|10956.1638|10284.8303|12200.8907|13054.2506|13033.9327|15085.1274|15577.6318|16253.2963|15631.9566|15403.3975|14442.6153|14377.4194|15270.8985|15192.7698|15069.0661|14756.9784|15834.896|14827.9904|14903.929|14042.3458|14051.1076|13840.0562|13645.3678|14472.7936|14496.2607|15273.2468|15373.248|16114.6649|17168.9211|17436.0925|15538.8262|15745.2861|15682.8048|14576.8022|14890.5105|15362.3542|16174.7118|17043.9861|17178.75|16196.6125|16815.8857|16343.0259|16162.5383|17138.6966|16700.9884|15975.9492|14902.1888|15232.9135|15526.5948|15820.2761|14744.184|13717.718|14721.1848|14085.5776|12603.8084|12445.6016|12095.4372|12439.7043|13403.2851|14139.4113|12354.0221|12673.5988|11930.835|11638.011|12812.0923|13223.6848|13128.5048|12094.8468|11518.6523|11567.4221|12836.2039|12717.8288|12045.6308|13318.5709|13756.7145|13292.937|13009.8574|14130.8372|14053.4213|13661.096|14179.2924|14749.4284|14333.0352|13804.411|14667.4619|15245.8012|14635.0619|16032.952|17122.7911|17026.5362|17807.32|17403.6031|18867.6849|19682.9628|20828.5664|21117.4014|20041.9794|21463.0369|18809.04|19114.1654|23453.2605|23089.4712|23879.1827|24709.7057|27474.8198|27641.584|30131.5917|29140.11|28496.6035|28664.5128|27474.37|30192.5007|28261.5453|22596.4|24457.3784|23015.2077|23808.087|23736.2366|26274.5537|26563.614|26794.7896|29078.263|28808.164|28382.97|29661.0861|31847.2642|31948.4279|34834.4755|36792.4407|37915.1644|41352.4538|39337.4911|41986.2295|42761.469|45835.79|39128.278|36637.6241||
2022-02-19 18:38:37|usa_0351|BG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1413.6367|1505.1073|1891.7785|1754.5726|1579.9469|1628.1769|2165.6066|2181.4864|2118.9597|1975.073|1991.9455|2138.8353|2396.1774|2507.3505|2160.9272|2585.6172|2522.0446|2457.4786|2465.3252|2783.0783|2987.2769|2902.2715|2877.3293|3034.9639|2814.6128|2725.7197|3086.2858|3411.8684|3725.5805|3930.3925|4068.2743|3493.1848|3749.6262|4270.7228|4399.0088|4409.4493|4298.6874|5390.3142|5992.7935|6100.2076|6199.8118|5960.7616|6016.3907|6189.7364|6877.3617|7250.6051|6487.3226|6385.0024|5840.4491|5671.8375|5979.75|6960.3865|7185.6456|6406.7545|6596.762|7064.5566|6281.0656|6186.0084|6498.0538|6672.7713|6975.7028|7888.803|8676.9646|8550.4352|9386.5257|9224.4653|9827.072|9095.4742|9309.1587|10150.3332|11109.7814|11309.1629|12710.7204|13306.9512|14436.5242|15588.4513|13973.721|11638.3584|12500.9167|14087.655|14602.9829|11790.7778|11048.9135|9723.2871|5701.8691|5074.2743|4644.9313|5875.7955|6308.7873|5848.7685|7068.8839|6169.3413|7994.7635|7223.5522|8646.78|8257.4064|8248.3494|7841.0861|8645.5751|9200.3883|7758.8466|8972.1989|8675.1215|7542.2158|6939.6458|7698.1279|7704.1007|7695.684|7991.8222|8684.6646|9072.968|9762.965|10245.3944|10421.76|10888.8574|11025.1665|9941.4963|10241.9231|8918.4702|9250.2037|8145.9633|8877.9068|8538.9667|8570.6046|8513.8167|9488.435|10035.5247|9577.084|8584.7913|8960.726|9474.6397|9297.9122|9780.8524|10379.6524|10569.6756|10888.3284|11617.1439|11050.0857|10376.9346|10428.7235|10384.5964|10909.1106|11333.4476|11230.3762|11470.5306|12165.8102|11886.832|12005.5341|11102.4956|11781.7112|11695.8168|11090.9671|11057.1083|10860.1558|11666.3239|12385.6208|11907.4582|12886.0918|13070.4899|13034.6083|13210.9091|11723.7326|12059.6204|12821.4562|13163.2468|12429.5428|10445.5182|9588.0604|10699.7124|10201.4675|9389.4529|9285.6497|8085.9386|7728.4907|7781.5072|8612.1728|8665.1365|8430.3066|9211.2413|8935.155|8349.0391|8727.4068|10057.8552|9820.8634|9633.9322|11358.8065|10984.8993|10606.8498|10907.2953|10616.0868|10823.5574|10640.7745|9746.9951|9312.1875|9658.125|9793.2367|11610.3933|10849.3616|10443.8045|10097.3141|9822.471|9832.6262|9410.8131|8987.6016|9743.1022|8709.3684|8249.4212|8050.3883|7652.455|7199.8506|7340.8316|7379.0283|8078.3824|8094.3123|7965.4068|7629.9169|7908.6588|7819.77|7831.103|7938.6973|7606.8547|6868.59|5555.0774|4942.5868|5526.827|5338.4372|6242.0376|6390.0591|6398.5568|8098.924|9223.1926|9746.1727|10359.8517|11058.3407|11151.096|12139.3146|12638.578|10818.5078|11146.0342|10919.2871|11813.6614|12805.6058|12236.499|13737.2548|14186.9194||
2022-02-19 18:38:38|usa_0353|VRSK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4901.2278|4928.2367|5174.4416|5374.6|5034.2987|5045.1019|5070.3094|5120.3332|5364.1586|5400.7002|5157.901|4986.0903|4920.6834|5054.5045|5600.6115|5828.1173|5812.8114|5276.623|5214.3462|5587.102|5620.5677|5747.5284|5183.4097|5514.6865|5659.9197|5514.5722|6224.3362|6466.2655|6722.5504|7217.8502|7837.1417|7999.3992|7700.4804|8297.6705|7815.7376|8009.7629|7817.5076|8263.1977|8173.1265|8886.1818|9141.127|9977.5225|10185.1798|10208.1231|9724.8286|10210.2824|10639.1197|10622.3282|10828.36|10430.3778|10978.8138|10904.8584|10437.6509|10440.5718|10116.7643|9968.5507|10206.4914|10173.1892|10055.096|10701.0194|9963.5753|10538.4072|10432.8582|10101.7074|10415.9547|11171.1561|11403.5815|12105.2101|11544.2408|12367.8707|13076.2528|12060.278|13666.9853|11839.6566|12893.5012|12711.9578|11981.736|12491.6847|13221.7137|12970.6744|13389.4088|13770.8529|14146.1851|14203.635|13576.6694|13553.4839|13905.131|13573.5929|13855.6806|13613.372|13263.0414|13587.6412|13337.9778|13867.4919|13796.3583|13338.8931|13798.024|14802.508|15789.0125|15754.1789|15612.383|17183.5951|17256.2311|16525.92|18082.6617|17997.7442|18887.1122|19817.7147|19506.9826|19036.6684|18840.7704|18033.4646|19474.7644|20718.2887|22178.2004|23468.0247|23214.3429|24350.1565|24908.5193|26445.4766|25603.2772|22741.8508|23756.2049|25162.782|27432.3598|26157.3744|23914.8454|25554.1857|27739.8157|28104.6182|30483.0811|30478.2096|29261.0742|30558.7529|32540.7226|32884.2505|30723.6622|27085.2664|29388.5833|30557.433|27746.7716|28759.7301|30412.9557|32771.9001|32546.1266|33732.6926|35721.4243|35723.0359|31679.4964||
2022-02-19 18:38:40|usa_0354|HSIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.0672|423.3571|430.5327|423.3571|534.5781|545.3414|669.4095|604.6279|604.6279|675.5626|649.5794|688.5542|644.2539|585.5049|474.4843|530.2354|566.8033|621.6553|613.3114|680.6588|638.1176|761.0964|763.7642|758.3855|852.6108|991.889|1082.9808|1163.8422|1082.4841|1101.4935|1248.11|1262.2526|1067.7639|941.3018|1139.6752|1118.282|1279.8452|1055.3801|838.6223|659.7534|832.1214|950.9958|1004.4417|458.5496|533.9819|479.564|446.6624|406.7819|466.6831|430.7843|494.6043|491.0629|543.8728|571.8662|561.3591|605.7832|582.5744|672.1677|867.1691|989.3056|1054.7679|1091.7053|1099.9137|1204.5815|1298.4707|1290.8326|1140.9733|1208.2067|1169.7968|1265.8328|1259.3466|1270.3876|1199.1894|1486.2722|1365.818|1495.5244|1656.7404|1642.6047|1495.6929|1470.679|1730.4309|1822.3691|1658.3961|1555.9191|1486.5953|1352.4845|1447.6377|1561.3599|1713.0857|1697.15|1876.2532|2021.5847|2000.4554|1929.7042|2217.4656|2281.7895|2282.6924|2448.0452|2530.6781|2605.7539|2392.6331|2375.3626|2157.3212|2245.7023|2142.864|2029.2403|2146.468|2247.8733|2319.6861|2330.8938|2559.7391|2499.8338|2656.1456|2728.2274|2811.3894|2892.9537|2970.163|2780.3653|2759.2012|2930.0282|2982.1524|3239.5405|3207.3544|3181.1603|3288.4824|3164.5585|3235.0508|3242.3828|3585.9053|3543.8937|3506.4074|3498.0753|3391.779|3624.1878|3536.362|3812.7287|3728.4657|3693.6463|3812.7491|3888.9062|4126.4608|4373.2503|4228.0132|4283.4419|4138.6254|4072.5984|3947.5687|3922.3189|3903.777|3883.9644|3479.6046|3762.4763|4145.9716|3295.949|3014.7632|2316.4085|2641.361|2677.784|2452.4273|2848.206|3255.907|3197.2356|3189.2424|3583.0753|3677.8132|3942.2427|3708.2873|3589.832|3785.3687|3968.6693|4049.9181|4269.4033|4204.7144|3866.6181|3886.1198|3845.304|4088.5051|4321.9804|4175.1236|4315.4519|4471.3803|4822.3735|4933.9717|4954.9828|5313.8619|4975.4179|5295.457|4723.4482|4522.7741|4554.5751|4735.3234|4566.736|4635.8022|5148.0098|5296.5032|5216.4314|5461.7025|5227.1163|5540.6317|5327.7797|5349.9874|5354.7637|5325.229|5560.4496|5676.0377|6126.9964|6196.3326|6288.9395|6356.4245|6417.8987|6581.7096|7174.0816|7159.8434|7062.2518|7415.3429|7652.2462|7617.5081|7846.4184|7935.4986|7645.2209|7588.5322|7975.3199|7975.9936|7878.4149|7837.849|7527.9665|8602.6712|9028.4808|9011.3191|9405.6428|8958.5996|9326.5893|9063.6084|9191.431|9475.9556|9596.5321|8857.784|9359.178|9944.7012|10349.042|10030.7892|9746.5211|10930.3041|10843.7605|11080.0537|11314.8686|11368.1496|11538.5878|10264.5019|10028.2853|9943.5941|9457.7404|9705.8044|10373.0669|10631.7645|10628.1675|11032.6596|11445.5837|11403.1862|11111.7588|10466.0001|9925.4116|8612.6979|8314.9447|8691.3994|8244.42|8228.9773|8354.8749|8642.7229|8594.426|9007.819|9459.2525|9983.7663|9982.8499|10392.7274|10176.4363|8842.0874|9167.2863|9094.8203|9204.9791|10271.233|10399.4371|10223.494|9770.2813|9536.0317|9205.2834|10111.8603|10186.6977|9541.609|10342.7568|8131.6753|7363.8068|7918.6809|8730.9631|8334.0532|9869.538|9302.7498|8498.9429|9720.2037|10058.5833|9656.115|9606.2531|8963.8412|9835.183|11673.5554|10875.8085|10628.932|11227.1425|10957.5346|10921.6658|10837.4044|10342.3368|10872.9032|10416.2083||
2022-02-19 18:38:42|usa_0355|AMG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||513.1589|522.0153|558.5115|649.2079|611.5969|690.1102|616.0295|623.9854|475.9892|241.86|274.0047|551.6147|532.3863|513.6508|507.0795|472.033|581.7833|692.3222|663.233|717.048|663.233|607.9636|599.8841|631.6088|669.1015|858.2372|911.2502|905.5191|863.0879|814.0488|775.1187|1036.1719|1144.5064|1289.6431|1164.0903|1378.0161|1120.1989|1235.0942|1188.7748|1165.4223|1041.789|1192.7601|1356.7713|1300.205|1446.1735|1495.872|1348.4971|1377.7979|1598.0976|1593.6614|1502.8678|1620.0781|1556.0771|1429.1316|1431.8641|1193.9964|1055.3529|1084.111|957.8213|1095.1232|1124.4918|1195.4116|953.9363|878.8831|947.774|981.9677|1207.7487|1439.0819|1378.4377|1423.2391|1403.9245|1555.7001|1428.3005|1595.2945|1794.493|1847.1719|1630.1362|1414.3877|1407.6004|1369.6199|1279.4523|1450.2199|1610.5608|1681.4231|1976.7322|1890.1556|1912.3928|2195.1006|2098.7501|2077.6386|2246.1954|2475.3444|2441.0646|2556.5875|2434.1075|2631.3482|2778.6847|2892.4122|3094.4058|3256.3145|3290.0925|3081.1927|2658.6954|2710.9348|2771.049|2847.6411|2992.7367|3093.5205|3102.8747|3145.4523|3361.7983|3247.4635|3282.2953|3515.8512|3751.1946|3846.133|3488.0234|3400.5642|3883.0347|3746.9712|3721.8518|3103.4371|2888.7264|3396.8147|3766.8402|4184.8873|3926.1718|3396.0506|3737.1403|3942.5584|3328.7543|1403.1801|1507.5149|1827.9132|1746.9921|1439.4264|1749.0776|2149.7387|2444.817|2199.2623|2912.0978|2574.0827|3052.1385|2979.5188|2670.8432|3241.8281|3015.6008|3154.6302|3512.6968|3607.9992|2911.703|2788.3031|3737.7968|3482.8192|4407.6876|4680.6566|4951.9242|5353.942|5416.517|5422.9228|5384.8099|5481.7225|4923.7122|5445.8058|5199.8738|4409.6638|4536.6804|4566.9331|5020.8985|5271.42|5573.799|5776.8178|5539.1666|5423.7216|5222.3865|5698.503|5671.9111|6410.8103|6328.1398|6459.1166|6662.6961|7156.62|7548.642|7677.2643|7997.7084|8492.8792|8749.7118|8776.0807|9736.4323|9284.0175|9777.657|10636.0239|10743.5709|11428.516|10240.382|10311.7752|11325.5103|10688.0285|11065.5978|11371.3017|10751.114|11729.9526|10275.5829|11062.8375|11452.9571|10834.278|11518.416|11914.4325|12004.356|12093.9598|11956.0558|11774.49|11455.0097|9728.2356|9337.146|9567.2508|9134.9548|8324.474|6595.88|7784.5377|8831.27|9017.7479|9241.0661|7219.422|7597.5682|7798.5107|8021.208|7222.1924|8419.9526|8266.293|9507.456|9315.7523|9220.554|8716.785|9047.9096|9519.211|10110.3655|9918.9809|10817.536|10335.4543|11004.6604|11136.812|10438.695|10542.8349|9275.526|8882.1483|9065.1902|8155.902|8316.6752|7517.8683|6492.113|6162.7293|5427.4156|5232.2399|5457.3328|5752.9428|5751.5721|4832.7019|4571.0735|4616.235|4107.8844|4490.2133|3775.709|4279.7833|4209.324|3989.895|3987.49|2736.6021|2968.88|3127.1887|3824.9013|3393.936|3170.7316|3174.9214|3487.628|3878.374|4430.8722|4440.04|4927.56|5945.8109|6462.0136|7061.168|6805.1022|6888.84|6686.4652|6501.0391|6031.056|7546.5073|6974.137|6781.8564|6012.7338||
2022-02-19 18:38:44|usa_0356|SLG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.8307|308.8373|325.7389|307.3008|324.2024|289.6372|281.1802|565.0589|508.553|452.0471|422.1542|467.0642|504.4892|528.4412|473.0522|465.5672|435.4567|518.6168|518.6168|501.9848|509.5448|501.9848|476.5168|488.6188|502.2335|513.9095|527.513|527.0028|592.3412|619.6915|599.9947|662.6407|710.5522|675.4821|649.6732|668.6335|690.0543|704.8341|691.1052|687.2282|625.036|696.4394|707.8038|753.2274|899.1919|912.0333|934.2847|892.7695|922.7282|923.3227|947.9047|979.7344|1016.9207|1052.4637|1078.9332|1020.7408|946.5266|990.1844|924.9484|918.3555|951.7723|957.0764|920.2657|912.0357|981.3845|1056.343|1118.4809|1166.4923|1163.5234|1215.0867|1361.4938|1313.5934|1372.175|1491.7826|1567.7764|1722.3194|1572.4955|1564.0736|1719.7086|1869.5959|1916.318|1924.0685|2168.047|2184.4714|2364.4455|2410.8665|2185.231|2361.4888|2402.8364|2518.3066|2662.5083|2729.8238|2939.6047|2808.3499|2727.9062|2844.0064|3152.8444|3298.8296|3579.039|4045.4339|4209.7814|4429.6373|4400.2591|4721.1467|5126.2695|5222.3871|5318.0205|5328.6943|6074.1622|6651.1426|7452.0707|8245.9251|8168.8338|8279.3439|8357.7698|7935.6319|7220.9187|6108.6806|7302.1217|6644.6464|6072.4653|5112.768|5815.1554|4694.1616|4976.2859|5530.5974|5549.8596|4711.0166|4632.82|5146.2855|2700.569|1811.1284|1257.2368|1473.4314|884.7434|616.6765|728.9036|1340.0429|1427.0884|1544.0815|2202.0497|2509.3839|3323.3723|3165.3852|3597.836|3883.6192|3881.193|4078.9732|4835.1862|5098.7983|4390.8918|3942.5656|4765.6901|4968.2691|5260.0989|5120.6038|5198.0821|5345.1663|5750.0082|5833.0192|6143.8255|7058.885|7145.9192|7252.0691|6505.5872|5640.6825|5112.3615|6101.1187|5832.3318|5846.968|6401.9839|6846.4289|6382.4553|7294.4468|6503.8714|7374.0217|7250.9851|7364.5775|7028.4316|6950.085|6839.8379|7156.7381|7553.5361|7827.3473|8088.8893|8328.0723|7836.192|8287.9607|8227.3137|8353.3217|8122.2139|8572.8271|8441.8174|8737.4577|9121.2295|9298.5108|9509.0196|10296.8941|10764.5442|10355.8949|10528.374|10348.6469|9985.9526|11099.4052|11498.0187|11807.4705|12515.0233|12566.9157|13102.5262|12313.3559|12049.4627|11379.1503|11326.1538|10240.3571|11179.702|11956.3887|12018.2046|10294.5347|8117.0561|9115.0177|9567.0495|10531.6678|9865.3031|10910.3983|11837.739|11771.528|10631.9978|9716.5873|11422.0469|10664.5974|10799.3504|11276.9945|10819.3132|10703.4209|10907.177|9782.5999|10079.9443|9474.2569|10058.3798|9830.503|10123.3348|9153.1644|8672.4446|9017.3561|8628.2705|8750.3855|8616.8004|8744.8035|9160.4896|8898.1924|8275.2251|8136.5381|7913.1287|7216.0545|7747.4466|7663.4929|7637.8001|7353.0064|7388.75|6724.6594|6328.7884|6659.2799|6431.5371|6795.756|7172.2743|7155.1408|7464.822|6446.8235|3058.38|3014.8547|3751.1559|3386.8387|3486.2999|3532.8765|3454.0643|3783.0503|4430.3706|4092.6688|4290.8205|5254.7121|4999.0378|5059.3758|5711.3036|5248.486|4852.8905|4734.0196|4899.5039|4827.5023|4739.5984|5065.5825|4591.1075||
2022-02-19 18:38:46|usa_0357|SJM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.3603|297.3603|285.4677|282.0735|270.178|280.365|285.4677|271.874|275.2779|288.8691|285.4677|282.0735|263.3825|239.4295|230.9365|230.9365|227.5421|251.3168|253.0114|234.333|254.7059|227.5421|230.9365|261.4969|314.6539|318.0485|360.5707|380.9848|370.7801|330.8167|331.6654|358.0248|375.0362|341.862|343.5721|326.5584|340.045|322.2037|309.44|296.702|334.9417|322.2037|340.045|331.5484|303.5016|288.1928|299.2396|296.702|310.3012|326.4251|313.7081|293.3634|275.557|268.7755|260.3017|243.3414|226.5292|222.3021|224.8358|236.6257|260.2055|245.9202|505.9923|550.0691|541.4225|562.9351|619.395|618.5458|569.7121|589.211|613.4684|597.3491|599.4375|626.3|594.225|576.9175|757.0681|861.7789|810.8135|736.1316|815.1308|778.4851|813.6254|845.1881|766.1522|1707.7928|1779.7174|1851.6001|1673.1931|1929.5706|2056.8824|2015.4987|1755.7621|1762.2318|1824.9376|1895.606|2048.8868|1906.5118|2056.9957|2128.9606|2177.2359|2300.3623|2263.3243|2326.5465|2581.787|2553.7295|2557.6955|2459.062|2660.7911|2510.472|2707.904|2583.0136|2739.0326|2675.4519|2711.6856|2732.1501|2898.4134|2924.6989|2920.5806|2941.6551|2761.835|2776.5838|2802.9292|2756.7785|2659.2415|2619.7982|2648.9849|2465.0724|2335.7546|2288.0268|2330.9226|2325.7972|2639.3151|2531.2259|2792.8203|2777.9038|2827.0065|2746.4466|2799.8308|2757.3293|2809.996|3136.1209|3295.3072|3310.1073|3600.4177|3288.6219|3093.076|3056.8425|2988.2484|2997.4537|2824.2802|2714.0324|2825.5228|2683.7742|2775.3743|2843.6526|2332.0002|2682.5121|2962.4242|2503.0401|4855.7202|4899.5401|5182.5931|5468.0147|4164.0023|4522.8455|4865.1085|5181.3169|5735.9746|5903.1659|6105.6624|6391.1405|6450.8462|7016.6358|7366.5748|7427.2692|7129.4816|7442.7738|6989.9147|6584.9094|7275.8204|7110.2619|7219.2789|7414.0716|7587.7263|7743.3892|7535.0416|7156.8851|7866.3333|8563.4236|8607.4346|8883.7311|8753.3483|8619.9556|8156.6288|8423.0142|8921.427|8691.8479|8763.2691|8994.7756|8545.9066|8996.2218|8399.2828|8234.9585|8395.4511|8596.5017|9414.1299|9199.6003|9302.5113|9644.6011|9724.8643|9799.2513|10466.2161|10618.5222|11057.5997|10901.064|10872.5805|11834.5066|11330.5018|10973.0728|11761.8887|11013.2369|10727.2607|9946.3257|10056.7864|9902.29|10087.3651|10608.0558|10951.3391|10517.6754|10296.7835|9964.8592|10773.8785|10298.7997|10230.5822|11589.7995|11297.6839|11880.7836|13869.771|13311.345|12927.5828|13390.6925|13836.8755|14170.7411|13752.1071|14800.1949|14645.8143|15359.1761|15347.1178|15315.9999|15267.6068|15414.1535|17711.933|17996.4355|16510.4008|15504.5492|15247.2287|15203.9909|14989.7518|16262.4573|16205.1079|15230.4959|14142.5149|14547.0968|12979.0649|13835.344|12049.0544|11845.7379|12290.2758|13398.8369|14403.0397|13622.912|14731.5313|13827.2825|13062.0077|12023.3671|12391.199|12837.778|11793.4517|11734.3082|12953.854|11475.9171|11339.4074|11978.588|11762.5359|13119.5328|13935.7066|14088.1708|13472.6147|12707.4287|12120.9896|12179.1539|12065.2351|11910.9099|11817.3836|12290.2309|12629.6974|12573.8189|13012.2729|12124.7873|11797.6054|12584.089|13486.9454|13232.5608|13446.685|13140.0563|12732.7271|12638.9327|13125.0673|13765.1814|14309.4283|14464.3532|14058.8599|14086.8|12964.0109|13146.0532|13410.164|14648.5374|15399.4944|14790.4932||
2022-02-19 18:38:48|usa_0358|SRCL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.2417|83.7432|84.983|73.7452|100|103.76|90.0025|80.064|90.072|82.566|82.504|95.3952|103.13|96.0705|101.2635|150.597|142.7051|134.8503|150.5598|161.7094|145.9339|145.9339|152.6012|187.1|150.4345|166.501|212.1545|174.5575|190.155|149.4075|171.8186|153.1562|206.625|193.9375|184.7173|191.0869|214.7452|233.7276|241.0891|278.8168|236.4731|234.64|277.7184|350.5168|325.8423|301.7354|369.7527|324.8689|339.7201|410.4266|479.6101|535.1838|522.8051|504.7445|583.1653|699.6082|649.419|706.4617|743.2152|741.2023|703.2674|728.6298|780.5515|1121.1581|1074.2047|1032.3044|1212.3088|1095.0586|1340.1835|1407.2864|1215.6557|1219.9278|1130.2605|1281.179|1323.814|1208.2399|1455.3276|1342.5084|1442.3878|1597.8162|1688.2435|1572.923|1870.5277|1960.0847|2003.7261|1954.1261|1973.886|2051.1221|1933.0686|1933.906|1969.0756|2143.2124|2087.8147|1999.6461|2361.8462|2131.0581|2190.6933|2064.9826|2027.9628|2097.7246|2200.3695|2278.6506|2085.7947|1963.4829|2185.5224|2360.8007|2321.9145|2635.9117|2580.3486|2481.5016|2640.4701|2735.6105|2578.3425|2645.0085|2789.7807|3042.764|2874.6799|2898.1972|2867.4892|2897.7821|2914.0965|3016.8451|3175.7684|3197.5142|3275.5293|3413.1529|3454.4829|3602.5493|3759.0485|3777.0218|3816.7969|4718.4232|4342.5265|4974.5739|5016.2894|5148.3885|4933.4599|4797.9733|4893.8885|4488.7502|4519.3955|4784.0759|4312.6092|5067.132|5007.3479|4968.4518|4705.4173|4559.095|4372.5555|4255.3265|4194.4884|4175.725|4085.3322|4155.7836|4193.8719|4360.5648|4179.4061|4183.6849|4589.4965|4872.4972|4627.9804|4615.2732|4729.0842|4732.0524|4888.9884|5201.2676|5571.0646|5491.6011|5677.5547|6169.9133|6143.6702|6604.6807|6755.4602|6683.0042|7304.7653|7772.3234|7869.7778|7321.2027|7959.4215|7116.4858|7173.3212|7108.7626|6657.6171|6718.8992|6497.8925|7200.8709|7374.3288|7272.9451|7078.0548|7378.3978|7934.1608|7742.9137|7993.0166|7753.8449|7899.2573|8095.9443|8189.4876|8185.1882|8224.9908|9032.1977|9490.954|9184.655|9803.529|10045.8114|9582|10025.2124|9975.8335|9884.9804|9923.13|9956.475|9826.4739|9668.9009|9662.3734|9819.8983|10081.4526|9953.3368|10127.1979|9967.7269|10838.9012|11123.3979|11077.2968|11331.0984|11576.9654|11998.1666|11425.214|11510.261|11565.6433|12014.8836|11797.7114|12680.1567|10565.3103|9950.8702|10133.0975|8993.5271|9709.8574|10814.1029|8129.5323|8539.6602|8939.1992|7455.6321|7100.1566|6578.6023|6625.4521|6490.1694|6645.3167|6372.8281|6893.0886|6912.1741|7355.5355|6710.5995|6462.5483|6576.2002|6002.7242|6130.0022|5424.5941|5745.5962|5995.6875|6097.005|5399.5625|4958.808|5022.4848|5526.5304|5725.617|5357.681|5337.0679|5081.754|4103.043|3814.9512|3516.439|4086.035|4323.8215|5171.06|5184.7793|4086.826|4204.265|4012.0488|4253.5189|4530.403|5596.1521|5978.8884|5642.544|5990.928|5553.8525|4097.462|4417.2694|5165.9747|4798.26|5864.0539|5795.4417|5795.61|6427.901|6320.7846|6362.8987|6363.8143|6298.1325|6276.366|6920.592|7204.1326|6397.556|6175.3579|6369.1702|6305.742|5884.7438|5438.2896|5448.3945|5417.1611||
2022-02-19 18:38:50|usa_0359|DOV|market_cap|0||||||||||||||||1012.2209|993.6644|1015.9224|1049.286|1119.7382|1064.1166|1033.1052|966.703|1007.0011|1183.4083|1161.3455|1058.4414|1066.7193|1125.7753|1122.0668|1122.0668|1107.3027|970.5664|1069.8348|1132.3278|1180.2114|1154.6283|1381.181|1249.972|1286.7476|1176.4443|1213.0907|1249.6412|1297.1359|1188.035|1238.4245|1317.6377|1251.6142|1508.2821|1610.2339|1655.9332|1680.5493|1817.67|1895.0055|1975.8738|2053.2096|2107.8445|1510.633|1538.7377|1720.9484|1669.4182|1690.0171|854.1571|910.7547|917.6154|1003.0182|903.4089|790.0486|1802.7819|1591.1026|1543.2906|1577.4451|1643.0619|1541.6282|1489.3093|1622.8789|1682.9745|1669.8971|1930.8186|1917.7725|1800.358|1696.1898|1709.1874|1871.6464|1839.4233|1923.3162|1981.413|1922.9007|2069.8224|1993.1623|1891.3419|1649.3533|1579.2939|1505.1885|1807.4837|1977.4809|1965.0438|2045.8941|2039.6658|1934.0581|2176.5817|1958.9334|1903.4618|1915.9028|1926.3508|1901.4946|1739.9297|2042.5863|1969.1999|1877.4766|2017.8311|1956.8697|1981.2543|1945.5502|2041.9238|2041.9238|2080.5013|2127.9199|2110.1285|2172.3701|2154.603|2243.401|2267.7532|2208.5432|2261.8228|2220.6185|2220.6185|2481.1699|2581.9639|2724.0903|2806.9974|2880.6811|2827.3444|2904.3903|2839.8448|2608.617|2519.6965|2793.3434|2793.3434|2745.8983|2699.9628|2634.6798|2427.1335|2450.8692|2676.552|2797.5879|3044.4529|3056.1131|3085.4987|3421.9442|3721.8053|3751.2033|3598.3329|3721.5615|3662.6761|3474.2424|4302.121|4196.0412|4318.3138|4859.3395|4481.915|4340.3808|3981.4138|4131.0045|4456.3082|4794.6142|4981.266|4714.0433|4620.6961|4639.6735|4885.7133|4932.2438|5327.7541|5672.2988|6583.0947|6369.807|6260.7315|6226.1417|6185.7872|6670.5107|6289.6686|7141.6059|7029.0562|7306.5189|6936.5688|6339.0361|5378.9267|5043.4666|5698.5585|5860.0561|6575.2598|6696.3308|5679.3111|6216.389|5819.1488|6538.245|6671.0013|6612.777|6828.8806|6688.4133|6904.5187|7189.5677|7326.8133|7626.9337|6775.9948|6490.9216|8061.9241|8556.5852|7830.3805|6833.0404|7717.44|8233.3398|7906.9542|7149.605|6896.8944|6833.7167|6977.8734|6469.116|6044.1376|6587.7371|7147.5346|6348.3058|6090.4523|6051.7024|5072.8497|5532.7386|6189.2789|6229.4669|6416.1153|6652.6972|6893.1157|6267.2313|5986.3328|5887.0932|4935.4236|4831.1661|4259.5727|4209.2231|5214.536|4895.9533|4393.9334|4284.7986|4068.9743|4828.3369|5092.0978|5035.1219|6152.7307|6389.6973|5942.0108|6555.1952|6449.3578|6690.8338|6955.1006|6605.0157|6534.2296|6753.7623|6568.8696|7100.8612|6692.6881|6363.7884|6557.229|6624.7175|6823.7795|7086.775|6471.7091|6534.2296|6390.5574|6144.8103|6399.999|6110.9409|6930.6603|6836.5943|6857.6132|6553.316|6800.4523|6807.1772|7698.9542|8084.9034|8213.1662|8414.4362|8260.5238|8345.3057|7958.6833|8208.5528|8009.3326|8044.6132|8518.8219|8302.0407|8406.5567|8115.1588|8288.3637|8159.6676|8486.9362|8673.4623|8654.8467|8383.322|8646.3615|9324.4048|9381.162|7418.7271|6485.1489|6608.784|6563.3063|7771.3441|8495.5385|7537.2728|7733.6127|7694.6563|6318.7185|4900.9677|4601.6954|5078.3714|4362.5864|3848.3582|4070.5569|4749.5638|4851.4063|5106.0125|5251.3293|5340.8844|5984.7553|5819.2914|6313.4988|6450.3774|6647.2526|7029.5697|7262.1955|8090.0744|6954.4896|6474.2285|7427.7364|6930.6959|8084.2635|8227.7678|8492.7297|9042.1092|9916.154|9942.3914|10180.9839|10530.7955|10405.4289|10493.6498|9331.2794|8876.0573|7190.9645|8539.1352|8453.021|8926.6486|9657.0228|9753.4066|9597.1393|9543.5812|8614.5061|8165.1994|8260.0722|8766.5645|9021.3271|8645.4141|9442.8354|9523.6351|10026.5573|10628.5908|10388.4882|9790.7385|11106.4844|11022.7422|12124.7791|12041.2478|12717.9928|12972.1411|12823.7508|13606.6806|12200.0649|13301.246|13900.631|14384.6496|14514.511|15142.1746|14283.2765|14634.6958|13378.9133|13136.3811|12731.2435|11691.2135|11417.3535|11747.3995|11083.3091|12144.1629|12092.8405|11255.6438|10024.7382|9693.0315|8946.6916|9984.4401|10212.2396|9503.283|9060.2994|9421.4713|9978.8246|10193.2696|10356.1757|10754.9079|11087.0717|11253.1528|11430.0989|10391.1475|11279.7311|11640.1357|12090.3038|12455.7342|12501.9056|12279.2259|12850.5337|12487.8233|13081.6812|13218.7274|14232.5577|14876.4921|15222.3484|15733.3432|16401.4155|15457.8824|15182.5431|14338.6321|11396.1188|10804.2468|12256.4447|12683.3081|13076.1997|12122.2009|12422.1829|10281.8257|12728.0162|13121.4725|13621.0075|14248.0944|12993.9017|14562.0059|14085.6509|13633.3394|14461.986|15091.7263|16194.2983|16632.2831|16428.8169|14828.2587|12094.411|13480.6366|13998.8458|13899.5223|14818.8527|15813.6868|15597.7315|15953.6763|17584.9257|18148.8162|16745.787|17706.2004|19727.0693|21472.5139|21661.0586|21675.4514|24058.7456|25101.0225|22385.92|24344.9331|23591.8931|26158.6991|26348.8394|22909.003||
2022-02-19 18:38:53|usa_0360|FAST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.52|33.0196|42.0201|32.7634|32.7634|45.9056|51.5299|53.0158|57.7464|69.5865|66.3266|70.4808|79.0617|79.956|92.4923|85.374|92.4923|90.1056|98.406|105.5228|109.0736|111.4408|122.1084|61.0606|63.7316|70.5456|70.5456|69.9538|69.9538|145.8337|150.5683|173.1035|201.557|225.2607|211.0415|227.628|201.557|203.9243|161.2365|144.65|180.2055|161.2365|184.9553|208.659|272.6832|194.4398|233.5615|220.526|232.3778|260.8313|237.1125|251.3468|234.7452|294.0195|298.7693|310.6212|327.2228|317.7383|317.7383|322.473|336.7073|312.9885|303.504|355.6763|398.349|379.38|422.0678|417.318|474.225|445.7715|464.7405|455.256|455.256|478.9748|545.3663|588.039|588.039|635.4615|644.946|659.1803|583.3043|607.008|635.4615|654.4305|706.6028|754.0253|796.698|831.1457|763.6161|765.9125|848.9231|910.5285|943.7329|1024.353|957.9598|1062.292|1235.3885|1380.0314|1356.3192|1446.4241|1527.0448|1441.682|1289.926|1432.1855|1337.3498|1460.6515|1726.2245|1669.316|1631.377|1849.5262|1849.5262|1711.9971|1617.1496|1726.2245|1436.9399|1337.3387|1228.2754|1650.3465|1851.8973|1991.7975|2238.401|2119.8419|2077.1602|2017.8807|1982.3128|1546.0142|1773.6482|1783.1183|1754.6788|1949.1164|1901.6921|1806.8446|1515.189|1202.1922|986.414|1484.3631|1436.9399|1695.3992|1493.8484|1470.1241|1553.128|1885.0942|1975.199|1913.5485|2186.2346|1998.9112|1408.4851|1353.9482|1422.7125|1517.56|1711.9971|1380.0201|1933.6876|2535.9639|2337.9713|1963.3271|2373.539|2278.6923|1977.5538|2202.2224|2171.9899|1979.9254|2238.3826|2309.5179|2096.1125|2340.817|2537.3394|2367.3741|2471.3261|2151.503|2115.4612|2202.7202|2336.2644|2590.4536|2650.7761|2845.4016|2805.5659|3183.0559|2982.7396|2953.1474|2594.8545|2567.6904|2399.2426|2366.6153|2852.9893|2807.4629|2474.3612|2324.8828|2145.8122|2655.7081|2609.4229|2728.5504|2829.4673|3144.3584|3452.4206|3513.1225|3635.285|3821.9434|3698.2633|3683.0878|4186.9136|3883.4041|4138.5038|4161.874|4631.555|4431.9975|3915.2726|4413.7869|4652.8006|4484.3529|4630.0374|4365.9842|4169.4618|4152.7687|4543.5372|4721.2162|4944.022|4776.3512|4629.0728|5628.3|5951.5572|5912.2927|6240.0717|6910.7548|7018.0037|7377.514|6104.1224|5989.8973|5369.6713|5789.2241|6308.3645|5734.7396|5386.036|5447.9882|5519.0446|5272.5776|5281.1722|6337.4066|6304.1632|6346.6309|6932.3579|6470.1003|6638.4956|6296.4443|6395.4592|5605.4584|6249.6485|6236.2277|7409.8076|7427.7021|7272.6165|6525.7051|7116.1058|7726.567|5868.448|5344.1346|5305.5166|5353.0464|5269.8692|4329.6699|5192.6333|5266.8986|5290.6635|4539.0982|5587.7249|5185.2067|5795.6679|5507.5189|5701.8321|6324.777|6332.1486|6607.844|7813.8271|7998.1155|7228.5272|7199.0411|7392.1753|7611.847|7672.2936|7813.8271|8633.5418|8819.3045|8769.178|8929.8775|9515.1774|9926.509|9252.7507|10797.6834|9311.077|10137.4167|10261.2858|11985.2763|12555.0197|12920.5185|15130.0934|15735.4152|14477.889|12979.768|11591.1934|12082.9608|12521.389|12595.4275|12676.6487|12795.1775|12506.2643|14184.6753|15426.5116|15134.3254|14573.263|14371.5159|14151.9675|13444.7939|13783.5975|14917.6346|13902.365|14323.7388|13872.6908|13858.3908|13256.8834|14363.8495|15048.5015|14312.8366|14728.1313|14861.9637|13327.9429|13681.0993|13250.9038|13313.1563|13825.9989|14024.1361|12574.9085|12064.9669|11761.1416|12557.7597|12313.777|12197.8808|12015.7368|11087.2085|11243.0688|11755.8292|11828.253|11638.2885|11271.3437|13473.9797|13097.9666|13482.1813|13213.5199|12823.419|12081.6664|11685.783|11549.7207|11740.4819|13960.248|13576.1512|14575.2017|14662.635|14561.5447|13161.5074|12178.0102|12719.9949|12377.3009|12541.4484|12791.7445|13929.8103|15355.2664|15690.995|15719.8348|16502.3399|14686.5158|14818.8527|14985.7122|13796.4863|16189.6372|16929.9644|14711.6508|15825.4304|15859.8772|14866.8988|17318.1265|17807.6279|19959.0047|18793.7035|18473.0309|18400.3097|16985.0084|19290.1987|20841.9784|21260.6533|20612.5676|20995.8939|22004.3518|19581.1665|18484.8659|22763.8231|24551.0181|25271.5206|27264.458|28388.7656|26033.3172|26842.7323|28183.1468|27720.4255|26688.8038|27269.7202|28711.6358|30383.3216|30463.7464|30149.0191|32145.1746|30484.1778|30961.0458|33831.1112|36356.0785|34746.5586|31373.236||
2022-02-19 18:38:55|usa_0361|LRCX|market_cap|0|||||||||||||||||73.6466|66.282|62.5981|72.7246|66.282|59.8394|60.7577|60.7577|77.3304|78.2488|73.6466|70.0608|71.9037|70.0608|74.0895|70.3395|58.8535|63.5237|66.3263|76.008|74.129|89.145|78.1952|93.2682|97.0382|65.2356|52.9449|60.5084|30.2542|38.6975|38.6975|34.087|49.2368|56.8116|56.8866|66.3685|63.5242|64.8156|68.63|86.7399|82.5559|49.3451|35.1125|54.0883|45.5493|45.5493|69.0895|87.3392|74.3005|86.7431|80.1726|76.2297|65.1777|66.4782|66.4782|83.4275|82.9629|84.2809|68.8263|82.0643|101.9148|83.4076|88.7854|86.096|69.953|70.6666|57.9455|60.771|60.8176|73.5496|83.4517|73.645|94.8898|69.3951|56.0571|57.4944|41.6858|39.0303|59.2689|56.5771|72.5347|71.0828|82.6872|95.7446|102.9969|100.0979|118.3129|132.9169|115.5755|158.5418|149.6563|149.7261|178.1727|164.6962|190.7345|162.9563|170.3649|176.5536|182.1304|200.7119|249.0461|252.7896|312.7135|317.1854|376.0654|404.5519|462.3783|460.4597|567.9004|611.9448|644.7635|727.7682|792.9245|618.0147|699.6393|760.51|836.5657|842.4112|729.5429|711.8974|676.5969|659.446|665.3386|836.0834|1064.3081|1189.9038|1117.161|985.0024|1006.0365|1073.1056|1210.2896|1365.7711|1548.3247|1747.3263|1863.3596|1644.9438|1632.4042|1666.7517|1499.0499|1252.6307|1171.4301|1010.444|959.0655|1115.319|1094.6649|716.0072|673.4111|715.8045|811.5779|742.9939|1093.5346|860.1946|1234.8573|1166.0418|1034.9416|889.2831|1115.437|1144.8619|1633.3104|1745.2871|1755.6461|1363.9294|1156.2722|1111.0884|866.5539|1073.1025|1074.91|1184.7899|910.0906|731.8499|686.4083|418.5415|387.4783|561.8436|692.6174|684.0688|1473.7482|1135.3141|1127.8978|1225.1303|1069.5582|1800.1778|2135.1507|2176.1185|2405.8905|3330.2848|3054.1988|4476.3099|5025.5043|6259.3117|5598.495|5707.3546|4000.5912|4664.5875|3638.3782|3747.2186|2610.0415|2415.2681|1869.885|1777.4477|3240.7881|2635.5345|2936.07|3659.2704|3414.4949|3665.4516|3496.4268|3536.4003|2126.4046|2378.5699|2749.9078|2922.4692|2927.5036|2723.6104|3690.2152|3269.3457|2897.3079|2290.8354|1574.1294|1488.3841|1115.3302|1577.7536|2035.9796|1355.454|1472.5425|1679.1268|1436.7224|1851.882|2263.7245|2326.9631|2776.8086|3263.6104|2830.1013|3751.6249|4170.5019|4277.3275|3522.505|3405.5251|3353.8466|2957.636|3367.7115|3617.6784|3219.4638|2920.4064|2973.1857|3547.8057|3545.0798|4013.98|3737.2722|4390.8758|3922.6512|3555.131|4248.139|3975.2113|3906.5548|4325.5886|4133.1032|4588.4241|5106.5597|4852.2516|6494.1595|6028.3927|6026.192|6874.1313|6298.9431|6624.1952|5898.256|6061.7248|6430.5637|7046.1898|7495.0371|7212.9045|6494.6028|6331.5643|6394.3748|7264.2475|7256.143|6942.7728|7145.2644|6625.182|6579.4741|6249.8498|5708.2792|5393.0722|4789.2677|5020.0607|4769.3591|5104.2894|5086.7918|4525.51|4117.4004|4610.7847|3960.9382|2793.8619|2523.9718|2658.9168|2536.9936|2455.3981|2858.3545|3523.8787|3310.272|3289.832|3803.5519|3887.7528|4344.8719|4290.8835|4325.2411|4996.4911|4222.5963|4337.7231|4703.7008|5129.6843|4790.5735|4793.5048|5313.6617|4483.8581|5142.0676|5631.1947|5583.233|6382.0921|6163.9045|6782.8895|7027.9364|6014.1457|5850.4404|5472.0781|5051.9095|4599.8655|4637.6998|5139.4588|4874.0576|4425.3708|5105.8553|4999.1586|5344.3605|5011.4217|4485.8658|7044.3974|6422.833|6222.1174|5572.337|6065.5103|6017.5346|5992.016|6678.9515|6867.2739|6730.9025|7478.4884|7611.9106|7214.8806|8016.6091|7614.2105|8305.5104|8802.7055|8462.2419|8830.1021|8214.6356|8396.4256|8909.34|9332.1287|10058.57|10971.613|11364.5|11654.8276|11905.9848|12376.6645|13136.4957|12638.386|12178.1227|13137.2056|11131.194|11966.2337|13022.2642|12896.4968|12186.278|11511.268|10328.7383|12131.2816|12386.2935|12593.4706|11406.9931|11646.9229|13159.7494|12193.2566|13216.2773|13466.4961|14381.2438|14955.4632|15315.1753|15771.7138|17263.2366|17166.0056|18704.2504|19303.5159|21047.0608|23366.0287|25030.7675|22872.4839|25788.3496|26964.2311|30003.1258|33777.1189|31147.1126|29350.1456|31208.6628|31264.0666|33338.556|30358.2047|32510.4777|27118.7822|29909.8909|27275.5222|23268.3528|21994.0582|24357.4923|20964.8694|25876.8057|26870.1894|27315.7624|31099.2539|26178.6662|28162.1938|30130.1681|30425.6418|33481.1368|39322.1851|38711.4029|41655.8888|43404.0182|42708.2964|34837.44|37057.0064|39726.5393|47008.7653|54813.04|48979.5798|47968.7278|49262.6671|65187.2045|67631.4254|69160.4718|81056.1587|84885.3907|88488.1447|92681.1521|92725.4007|90831.5624|85856.4368|80142.5806|79349.9234|95721.9962|100878.7662|102375.5005|79513.662||
2022-02-19 18:38:57|usa_0362|TSCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6735|189.6382|202.6935|204.873|212.503|215.7705|222.309|237.5655|246.96|225.792|210.5134|193.9929|196.155|196.155|187.437|187.437|166.7579|170.001|204.873|200.514|172.1979|148.206|173.279|180.9159|198.3519|220.1469|209.232|200.514|220.1469|198.3519|185.2749|193.9929|186.356|186.356|180.9159|176.5569|183.078|161.283|161.3015|167.8582|180.9367|154.9217|148.359|170.1765|170.1765|161.4495|139.632|128.7997|137.6172|186.7513|211.8655|223.8862|210.2231|219.6438|206.5323|39.3345|42.6271|54.9232|53.5569|48.6607|56.8824|58.5232|57.9819|61.4008|62.0844|56.399|42.1623|43.805|37.7947|39.1641|30.4001|34.0484|38.3872|38.5242|47.7097|41.4278|34.8432|31.2765|31.297|28.4144|22.2374|19.6457|16.2112|18.8215|30.9501|31.3627|30.6584|35.4755|34.572|34.7042|46.6656|43.556|39.5938|70.0353|65.1133|81.1081|83.5603|91.3105|105.8751|128.219|150.3326|152.8479|130.5571|146.0071|143.0494|180.261|193.6592|190.0785|163.3985|150.5058|152.3391|209.1367|229.295|236.5704|250.579|663.5549|1454.9144|1545.2292|1402.0074|1480.6628|1567.4723|1642.0958|1520.6487|1391.9575|1492.0654|1545.4613|1336.7083|1474.817|1243.7384|1348.9312|1280.3934|1387.695|1423.5623|1656.6064|1735.6836|1617.4829|1829.7775|1938.0293|2154.5491|2052.3802|1667.593|2011.3809|2230.4539|2110.8726|2401.8338|2445.6399|2440.0318|2566.1099|2182.0119|2137.9499|1815.4863|1833.5011|2003.6196|1929.7264|1938.1795|1842.8889|1966.3407|2076.7685|2237.1664|2076.2334|2141.4013|2016.404|1855.4355|1814.412|1819.5996|1547.1048|1560.6521|1196.8649|1493.254|1378.0419|1390.8502|1243.4872|1244.6078|1047.4868|1400.0078|1616.0381|1375.9639|1319.2261|1463.1087|1261.2381|1257.0667|1063.395|1425.5396|1299.1981|1498.7434|1448.3622|1706.5966|1648.5932|1918.4104|1735.5075|1808.5282|1904.1124|1911.4122|2056.6102|2425.8283|2465.4413|2318.2562|2224.6693|2513.7404|2739.8863|2909.7341|3015.6383|3380.9271|3445.2087|3762.6063|3694.5123|4527.9509|4451.7123|4359.2392|5120.9901|4462.9469|4829.9796|4693.4642|5227.429|5210.383|4950.0982|6056.5872|6340.9701|6529.125|6904.2382|6312.6728|5916.5775|6403.4621|7037.2156|6966.685|6617.5374|5873.7248|6383.2474|7164.2798|7151.789|7550.7834|7766.7566|7676.0316|8113.2044|8400.1049|9136.5888|9028.4872|9965.1231|10150.7739|10725.4272|9201.4951|9831.051|9375.5116|8923.104|9076.8312|8507.0218|8540.0795|8511.1674|7966.0206|10113.8542|10627.7032|10647.3427|11475.7233|11772.7734|11906.3885|11858.2175|12002.8299|12366.0542|12405.7075|11695.3741|11544.4623|12362.7488|11811.9798|11241.26|11512.3736|11719.6713|11845.2157|12678.2335|12850.3544|12303.3501|12069.9314|9261.634|9039.5353|8627.0428|10019.6021|9927.3405|9595.2811|9378.2761|9115.224|7950.4039|7073.5968|6743.243|7054.4333|7905.8304|7479.4438|7614.2252|8414.0704|9554.3538|8507.9492|7834.8203|7548.4391|8139.5345|9369.8015|9389.1919|9579.9397|10793.1145|10408.2876|11794.2198|10838.4266|10031.3175|10547.7042|11516.7298|12580.2645|12392.3257|13098.0802|13225.7998|12768.5109|11580.6315|11173.8488|11225.3795|11542.6545|10866.4534|11513.5739|8842.2348|10365.1346|12612.9313|14157.7494|15594.8414|17227.8391|17319.6558|17814.7824|15124.8574|15908.8849|16354.6497|16652.0917|18481.519|20683.1378|22043.8626|20910.8961|21365.7272|21335.5268|23469.0795|22024.6223|25137.1588|26557.5688|25263.4934|24975.5417||
2022-02-19 18:38:59|usa_0363|NOW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2959.1291|3108.2884|3333.2304|4212.273|4568.4503|3855.975|3628.9352|3816.3045|3755.648|4873.705|4588.8574|5210.84|4822.713|5684.3577|5696.352|6456.96|7249.849|7452.351|7378.84|7816.3477|8839.915|9675.227|7841.112|7238.832|7763.415|8942.7184|8065.952|8925.582|8539.3252|9913.855|9288.029|10073.9232|11278.47|11146.03|11985.6482|11321.218|11593.444|11758.2275|12161.751|10758.412|11790.7475|13122.27|13748.73|13506.0072|9240.15|9336.99|10362.22|11379.9391|12386.9269|10736.915|12046.335|12784.94|13160.48|14423.74|13215.26|12667.8143|15230.88|14626.08|14473.713|16131.7763|18324.9232|17942.277|18293.919|19575.876|20388.962|21502.877|20337.152|23163.0099|26758.799|30233.582|29084.254|29239.8118|32935.8654|31920.597|32527.236|34366.722|33607.992|32942.789|32700.734|32292.8369|39982.555|43955.36|43770.206|50042.995|47779.6973|54058.125|49070.625|49383.75|47174.518|45614.796|52621.286|55495.0215|66815.294|62563.774|50030.145|70682.4564|74927.523|78972.1437|84037.6081|95361.5392|95899.454|93657.755|105274.009|104183.1327|114426.311|107717.73|100492.392|95426.6184|92636.6782|110636.869|115821.146|130961.929|126050.58|136631.41|122008.89|125780.9851|117308||
2022-02-19 18:39:00|usa_0364|TDG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1147.747|1074.6478|1120.5577|1161.1188|1047.1963|1123.8141|989.0813|1097.8411|1055.419|1145.3466|1158.2031|1415.0094|1455.4511|1722.7627|1685.7819|1742.1551|1942.4839|1818.6153|1915.2703|2176.6333|2155.3331|2275.6506|2139.5367|2093.6776|1868.0146|1839.9342|2047.9516|2060.88|1604.7386|1742.0024|1795.729|1624.2387|1548.5012|1564.5605|1649.0269|1831.3796|1667.0374|1609.869|1844.3765|1883.5055|1817.37|2176.1684|2084.5454|2350.2767|1964.9813|2190.2783|2461.3324|2433.8045|2584.3239|2678.1853|2621.708|2543.4113|2527.7576|2772.8968|2935.2247|3084.6878|3315.5152|3420.8403|3755.1193|3868.6735|4044.9285|4133.151|4074.9346|4064.9385|4710.208|4444.2132|4560.5592|4034.3663|4562.713|4783.7249|4713.0858|5411.6446|5702.92|5926.8298|6529.7098|6474.0313|6874.7346|6238.314|7225.288|7694.5686|7059.9457|6705.8365|7300.411|6826.525|7139.7785|7916.4965|7875.5847|7742.491|7965.2837|7628.8661|7288.9297|7440.822|7780.2795|8173.7176|8491.917|9071.823|9634.3267|9871.4456|9454.5041|10110.7729|8862.2223|9230.1357|9879.0603|9512.6553|9754.7511|10207.9968|10372.8641|10952.9925|11476.3959|11761.185|11451.8788|12063.555|12178.9902|12224.5574|11912.4524|11448.3262|12079.665|12789.4124|12197.0716|11796.3139|11565.3386|11615.5754|11999.3043|14128.0166|13838.8836|14762.5056|15451.2272|15100.6536|14408.9026|13380.1366|13383.2455|12993.4057|12817.9619|11620.8562|13049.65|14055.27|13921.7741|14662.1207|12999.9465|13652.5414|14590.9978|14236.9578|14085.2986|15246.5392|14981.382|16130.3904|16723.7247|17815.3256|18263.8051|19349.9941|18617.4026|19366.1811|18224.4813|18112.7456|18018.2528|20800.766|23132.4745|24593.425|25275.8747|24187.2821|26032.6934|27965.4041|28543.7221|27076.8991|28627.2971|29746.6161|31481.6905|34428.3114|29907.807|15477.331|17551.3279|23383.0254|22729.0589|24324.5351|27308.0498|26148.0075|27683.9213|32313.1502|32750.2493|32233.6377|32635.6011|33706.2999|32751.9204|36227.1392|36152.554|34828.8323|32568.1217|35622.6179|34765.2858|33334.9763|35692.5934|34634.9722||
2022-02-19 18:39:02|usa_0365|COH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:02|usa_0366|KSU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:02|usa_0367|TRW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:02|usa_0368|CHD|market_cap|0||||||||||||||||162.334|159.5642|175.2463|165.9333|165.9333|98.9306|111.8009|132.9222|140.0953|137.6159|146.2932|146.2932|150.0408|178.5607|182.2848|188.4106|192.1517|187.4085|216.144|251.1247|250.1424|247.6334|272.7684|288.5655|298.6004|265.9823|287.0674|244.2573|244.2573|251.1045|264.0459|253.6953|282.1305|325.9567|320.4761|303.4174|311.1996|311.1996|329.1906|329.1906|359.3684|384.5978|260.9771|288.4485|300.2791|267.2228|272.7348|271.9802|269.2329|299.4483|294.0849|291.3083|271.8898|271.8898|266.3391|260.788|260.788|233.0525|219.9618|254.4979|283.3606|249.2506|261.3439|263.9313|302.745|320.8624|329.0513|362.7337|388.6414|315.7023|320.8779|338.9917|356.5154|377.0341|394.9881|383.5066|378.3949|355.3866|303.7594|344.6011|356.2327|394.1321|419.3949|482.5591|510.1602|548.303|524.4656|563.1593|629.2716|656.045|592.7203|562.3206|606.1599|542.7521|590.9425|520.6172|500.3004|510.4609|541.4399|569.4035|594.8253|617.7641|658.4396|716.9111|635.1536|599.5832|607.2051|572.7673|633.5919|648.7961|606.567|482.7262|487.7811|462.1152|519.8794|514.8544|566.9506|551.8969|464.095|444.5574|429.5705|439.5603|444.1748|449.0579|495.4299|449.2417|439.4755|400.3915|351.5804|353.7698|351.5714|356.8229|364.214|408.2082|406.3048|408.7719|447.8927|425.8652|399.5125|357.8084|362.7493|378.3362|395.4245|407.668|429.6162|390.5601|407.6863|406.1388|413.4783|397.7194|417.2189|439.1777|444.9647|496.0262|519.0881|560.7782|497.4032|516.8897|519.7722|576.8381|556.2034|564.1083|560.5096|571.4222|545.4996|543.0506|557.5992|557.6053|575.1034|565.771|604.2667|576.2698|505.1109|548.2729|572.7702|645.0956|670.7594|730.2528|779.2473|764.7784|803.4865|801.1404|816.3892|824.6|872.6919|938.3784|978.2594|1050.9838|1001.719|828.1189|640.4432|656.1968|682.4446|693.1897|702.398|673.7285|686.3755|700.8196|753.2617|808.0878|848.6113|959.0667|812.6204|807.7877|927.7117|987.8062|987.8062|988.6761|1061.8447|1007.661|1015.9222|1028.2916|1042.3756|1151.9755|1209.5158|1117.0471|1126.5126|1371.4205|1235.7377|1115.1428|1245.2361|1320.0729|1377.0172|1201.1964|1214.0795|1157.0262|1188.9441|1214.675|1259.085|1274.5709|1317.5381|1304.2541|1287.2321|1409.7106|1501.5694|1638.4797|1615.1277|1625.3242|1699.9627|1776.0155|1843.267|1857.4313|1883.1796|1817.3629|1853.0318|1749.6399|1697.263|1947.4966|2124.3864|2175.5689|2234.9657|2250.528|2285.4249|2295.6266|2317.4634|2403.8881|2443.8275|2375.5911|2254.0462|2136.869|2124.6473|2369.5124|2223.3496|2377.2391|2361.1419|2336.9999|2362.2713|2367.4603|2498.7309|2538.3211|2641.8961|2733.9475|2782.2205|2961.5114|3145.6207|3312.5378|3336.4728|3289.1189|3193.6957|3231.8361|2959.7716|3103.3664|3120.253|3701.302|3588.6367|3532.222|3548.1509|3602.2126|3773.5568|3784.6153|3750.9814|3652.4641|4164.3672|4137.0489|4138.1347|4162.6456|3930.1425|3727.7528|3431.321|3663.4892|3816.3977|3530.026|3816.2361|4146.4606|4016.4004|3990.0547|4001.2279|4153.1732|4264.7158|4253.4278|4745.8454|4734.0161|4904.3144|4664.7625|4445.0275|4704.0202|4348.0372|4611.4901|4678.7544|4641.4641|4914.5536|4899.6006|5378.9474|5668.7438|5891.8103|6011.3461|5795.4808|5789.2257|6250.8854|6351.9268|6349.0526|6329.9559|6545.9611|6455.568|6798.0208|7017.2806|7152.8432|7395.0999|7704.8496|8024.5171|7620.8508|7516.4365|7092.2938|7565.9517|7434.5062|8020.1627|8550.2538|8928.9964|8828.9559|8403.3309|8527.7018|8826.6064|8223.8476|8329.2653|9045.9537|9059.8385|9210.577|8974.3371|9326.2952|9376.8949|9379.2043|9409.1047|9347.0583|8578.3181|9120.9789|9374.8248|9686.6188|10261.8496|10509.4396|10790.8115|11116.4318|11159.4012|10604.1746|10989.452|10611.9054|11304.7883|11298.2409|10990.2749|11288.3705|11246.4111|11030.4998|10916.1402|11773.8592|11814.6553|11881.3034|12637.9433|13237.0609|12638.8265|12805.1618|12380.5441|12468.386|11324.256|11427.6975|11484.2023|12690.8988|12562.0286|12476.3841|12876.5081|12932.8487|13299.2961|12517.8665|12088.711|11289.1258|11768.9824|12538.7523|12096.7206|11999.5267|12294.2206|11295.4103|11488.7636|13008.3636|13718.3072|13885.1846|14569.873|14618.8354|16298.1424|16235.1971|15951.2786|16180.2924|17517.8005|18454.1215|18321.1632|17988.7674|18640.9449|19713.3428|18456.071|17163.4159|17237.0365|17262.5474|18214.7607|17078.2554|15772.6201|17210.0301|18459.165|19091.6313|23823.5553|23699.8994|23275.4368|21960.5309|21806.4916|21402.7615|20715.7532|19299.546|21414.857|21027.3835|21024.931|20908.9315|21259.1303|20542.1441|20229.4601|21840|22345|25625|26055|23904.76||
2022-02-19 18:39:05|usa_0369|XLNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.5739|300.8304|314.8782|230.7997|275.8292|292.6903|299.801|424.2489|435.555|481.635|521.2869|515.6388|524.4379|635.5982|701.1688|674.1992|579.9289|582.7833|560.5556|629.1786|686.3695|592.7691|615.8028|483.4194|417.5666|531.9477|457.5795|401.734|463.9897|523.3912|548.1302|732.762|761.6062|751.6232|768.4682|793.6935|864.6524|904.1858|988.9576|1128.4661|901.6395|1049.0971|1095.8618|1166.8198|1240.6419|1127.786|1213.6457|993.2523|708.8667|835.6595|1143.9589|1211.2985|1347.3776|1364.5841|1310.7822|1514.6132|1619.4647|1564.1066|1968.314|2029.8239|2242.189|2634.0567|3562.1674|3274.5521|2644.4892|2129.79|2136.6|3009.045|2439.285|2598.5796|2589.588|2391.5082|2203.564|2709.3|2329.998|2754.1268|2845.323|3210.108|2626.452|3474.5771|3219.2276|3437.9062|4171.3262|3804.6162|3523.3127|3785.4914|3440.5195|3338.6634|2487.8129|2691.2771|2867.4041|2932.3615|3391.7029|2820.8217|3322.0986|2605.1094|2669.5656|2723.8619|2284.9672|2609.1295|3529.4731|4284.5123|5365.4|6060.2|5124.15|6796.5705|7362.9514|7109.0565|9325.422|9769.9601|11587.6271|10831.0039|13630.923|14258.6629|14769.4376|14779.478|22972.4495|25000.6116|20040.6509|27037.582|25692.4125|24645|27705.0875|20894.7375|19225.6312|13188|16850.1144|16994.485|14684.555|12980.688|14338.362|15033.1765|13379.3082|14456.7244|10784.1694|7675.9267|12358.9768|13564.8121|14970.7552|13548.1643|14581.5558|13719.8323|13706.3469|9590.6429|7213.1358|5738.1052|6062.1394|5673.5495|6438.7876|7241.1078|8587.054|6390.5227|7554.583|7963.2274|9726.0534|9700.3407|9772.2498|8868.9899|10597.1136|10342.0219|11588.1311|11964.7026|13617.783|14245.2353|14262.473|13711.9382|12410.8307|12808.2741|10457.5325|9919.5578|9683.5432|9648.2701|10442.4237|10884.7812|9956.9764|10221.8452|10803.8596|10378.772|9324.7874|9763.2566|8974.97|10121.3057|9747.3486|7713.3017|8298.2969|9403.1101|8981.3991|9446.572|8908.7379|8908.068|10042.1336|8948.0838|7582.5733|6814.4597|7320.8709|8227.6753|9024.5528|9071.6257|7835.3185|8489.0914|8542.1897|7646.7131|8963.3657|8310.9971|8126.1645|7556.1691|7684.4927|7352.825|6797.1736|6582.557|5829.4223|6679.7849|6705.5535|6712.8197|7223.3642|7621.0818|6615.3839|6866.9509|7065.993|5732.8003|4387.9341|4568.7104|5097.3441|4695.4752|4761.2612|5676.7829|5125.8252|6020.3545|5332.86|6124.7507|5975.7031|6605.015|6259.7978|6580.9551|6929.09|6714.2178|7297.9426|7340.3911|6853.5842|6613.6755|6953.2597|7213.6255|6763.2593|6944.4411|7092.0131|7408.135|7654.2955|8675.0338|8536.6718|8107.4053|9480.6897|9084.3887|9723.58|8209.3164|8241.1355|7800.9719|8742.5992|8711.1038|8483.06|9564.8179|9672.1701|9186.8782|8912.7217|8418.5504|8840.7974|8745.9912|9144.4896|8717.1525|8887.0238|8960.0821|9677.6192|9887.0323|10075.3567|9956.7045|10168.9419|10660.0854|10565.52|12004.6958|12505.3353|12254.058|12098.2602|11910.4407|12251.005|13337.4029|13900.4665|13985.2422|12488.1739|12290.6672|13119.952|11193.0062|11469.5425|10626.236|11636.0332|12404.2758|11383.96|10852.2623|10394.747|11323.0422|11433.5853|12232.9015|11164.08|10837.766|11078.3179|11480.861|12170.336|12473.5665|11701.9|12393.6852|12319.5786|11636.6227|10952.3461|11947.7836|11547.438|12866.7514|13315.4147|12874.975|13054.8342|13771.9663|14696.616|14624.9195|14866.3863|13879.5909|16047.8682|16772.2426|16041.609|15475.4434|16648.8425|18088.136|18475.1525|17162.6688|17375.9788|17036.9443|19368.5034|17232.1698|17340.4357|17911.0523|16567.157|18138.9634|19560.3378|18719.47|21933.8019|22072.9758|22128.6453|28359.4201|32060.6763|34125.4893|29688.3264|27297.064|29145.9322|27831.9858|26584.1186|24196.1932|24015.1367|23099.7954|24711.8038|22437.5962|19045.9534|20309.373|21021.2512|23305.3194|24121.2183|26324.8335|25728.7073|28897.3573|30015.1522|35834.3413|35365.3402|33678.9849|31936.395|31023.4277|29803.1832|31336.9854|35452.7005|36244.1926|38501.1026|38638.0839|50815.482|51935.9014|48050.8875|52192.5097||
2022-02-19 18:39:07|usa_0370|EFX|market_cap|0||||||||||||||||106.1972|112.5358|118.8739|117.2919|125.2217|125.2217|131.5603|138.6942|144.3175|157.7977|155.4185|161.8408|168.1857|193.5759|196.7493|215.0006|212.6104|193.5759|209.4428|228.483|251.6259|252.4139|263.5258|312.7314|317.4861|322.2484|341.4944|301.7799|301.7799|276.3744|281.1305|279.5447|277.9589|284.3109|293.8434|320.8599|273.2067|287.5048|322.4445|343.0936|379.6305|382.8918|289.1583|263.7355|352.7432|338.4405|368.6286|399.4219|364.2678|341.9028|364.2711|328.4983|338.2516|386.9348|354.8272|342.9997|366.6643|407.1216|388.9451|396.4551|411.0114|454.6568|487.5299|496.63|518.4538|558.4808|530.3214|512.0973|466.5369|419.7011|463.4959|489.0401|525.9025|587.9882|569.7277|545.0042|482.8226|497.4536|464.5715|420.675|784.3268|868.7875|953.2481|880.8492|941.9027|923.682|905.4513|834.066|864.5063|805.3417|744.3309|695.5174|775.0438|799.4498|829.9683|854.8887|909.8458|867.1014|800.7442|764.0784|794.6413|776.3552|849.7117|916.9453|928.8486|917.5766|911.9561|879.1123|817.9169|884.6808|923.8017|912.6715|1068.4935|1120.4622|1137.2079|1075.8795|1217.1028|1105.9647|1044.8226|1031.2038|1188.5987|1210.3169|1293.8965|1333.9545|1351.1483|1311.9846|1289.9478|1140.4009|1168.051|1279.991|1392.6386|1534.2807|1471.8018|1426.4571|1575.1017|1818.0215|1841.6462|1983.7554|1847.5977|1971.8528|2025.0535|1764.4602|1965.9015|1837.4896|2236.8621|2259.6275|2396.5747|2294.0381|2328.1011|2368.2048|2671.2378|2940.6006|2749.8591|2828.3093|2671.2378|2459.048|2480.728|2696.3793|3208.6537|2928.2905|2540.0118|2805.8131|2772.3477|3045.6481|3162.9275|2934.0967|3226.216|3187.5502|3419.5729|3215.172|3212.3417|3615.9578|3151.5226|3157.0516|3422.4429|3671.2475|3024.3559|3499.8489|3339.5084|2968.2394|3103.1595|3108.5562|2955.0197|2722.1374|2525.4811|2328.8249|2235.6716|2049.3658|1951.0375|1780.2572|1786.5208|2130.6359|2062.0759|2336.316|2221.5246|1994.6231|2147.6495|2274.2923|2920.8964|2815.0669|2428.7886|2510.2776|2593.3613|2673.7892|2830.6709|3002.7197|3139.6735|3404.8988|3745.9643|3151.618|3239.4542|3605.9935|3498.7844|3648.0079|4314.411|4300.0296|3955.5098|3999.7994|3909.1788|3048.3544|3347.4382|3092.8476|3351.7705|3457.0468|3292.019|3045.9001|2728.6485|2818.514|3269.7019|3570.0238|3648.2524|3267.9922|3218.8812|3097.2403|3399.037|3286.3848|3383.45|3591.981|3615.0431|3536.5809|3364.3268|3357.1494|3371.5984|3274.8234|3323.9193|3560.9065|3532.5381|3731.1168|3773.83|3800.69|4096.6966|3980.493|4364.405|4503.265|4631.587|4721.08|4303.3212|4535.212|4476.5603|4973.9559|4937.5928|4959.156|4741.74|4785.34|4952.39|4638.8886|4371.482|4087.5841|4025.5359|4648.5506|4758.5722|4753.5671|5080.1481|5185.3777|4829.5306|4551.096|4980.3252|5259.3736|5558.4434|5697.7431|5424.5443|5368.2147|5075.7822|4908.3474|4715.892|4808.5293|4436.4485|4454.816|4956.7763|4942.529|4323.532|4500.2153|4530.9948|4418.1367|3294.11|3214.5361|3349.6855|3122.3313|2719.2856|3092.3969|3681.0184|3436.1221|3299.04|3292.0401|3492.9746|3683.296|3462.7869|3623.4056|3898.318|4038.4|4076.4768|4532.28|4254.1699|3830.019|3507.5|3918.0704|3684.2864|3850.08|4088.295|4270.9294|4364.56|4384.2692|4387.9514|4778.55|4618.8584|4650.8569|4249.728|4206.0145|3957.5218|3722.614|4256.0112|4498.174|4690.6934|4670.3986|5038.3258|5319.2642|5515.9628|5437.7137|5609.8618|5614.4251|5487.3693|5583.2605|5984.6889|6128.2066|6516.048|7070.5383|6639.3198|6941.8468|7381.3136|7345.1307|7107.5296|7668.7684|7166.6538|7271.775|7869.4013|8193.0847|8422.071|8550.1714|8550.1714|8299.66|8640.916|8638.4754|8835.372|9266.0348|9591.1801|8998.696|9133.2215|9592.6561|9655.878|10084.524|11156.4919|11067|11535.3|11939.9221|11476.038|12076.2904|11576.117|11496.394|12625.9447|13210.0294|13219.619|12558.46|12449.9482|13600.51|14311.4215|14963.6176|15318.12|15807.1538|15740.3261|16095.768|14846.8084|13706.6808|14159.3785|14056.4419|15714.0186|16436.148|16265.8587|16444.9742|16545.368|17506.9764|17149.4701|12758.2813|13032.2173|13703.4611|14159.7628|15007.0788|13574.0007|14231.5894|13477.867|13707.6102|15048.7813|15111.7311|16131.6224|15722.221|12231.1381|12379.4455|11231.478|12917.3033|13217.846|14381.7525|15217.7828|14607.6216|16340.2378|16813.7973|17695.0438|17035.137|16553.3116|16908.086|16982.544|18173.2314|17220.3188|14501.23|16860.3904|18639.896|20883.42|19744.1312|20437.6535|19079.04|16616.4338|20302.2167|23487.912|21569.8904|19715.0576|22043.521|27897.8641|28604.9556|29172.318|31750.8004|33171.4233|30917.24|33846.8761|33995.718|36240.5456|29274.696|26012.184||
2022-02-19 18:39:09|usa_0371|PNR|market_cap|0||||||||||||||||124.0211|121.1793|123.3659|117.1032|141.6388|139.1858|137.0156|141.9311|146.0893|153.0224|150.5626|148.9953|136.3152|129.4453|151.0177|204.1692|184.0879|175.7542|175.7542|191.0787|191.0399|183.3972|200.4288|199.755|180.7812|191.904|188.8579|153.9271|146.9381|157.5648|154.2852|159.0976|163.4615|186.7206|199.4447|165.8739|170.6995|173.992|181.8912|178.598|176.4045|177.9972|136.3091|113.1522|110.7226|166.8502|192.025|166.2105|173.4281|156.0058|208.4674|221.2961|195.6386|217.652|212.8122|203.9463|201.5292|231.5386|223.461|208.2046|222.5635|210.0023|192.0522|224.3613|233.3328|222.5635|204.6672|190.1775|199.2358|226.8376|221.3906|215.9502|217.7613|215.9502|201.4328|176.0945|154.5347|170.7074|163.321|179.6545|172.2197|184.3953|208.7495|215.7077|246.6248|247.4972|269.3601|232.8107|243.3119|248.7553|278.5362|255.7596|282.5055|315.8438|329.8813|286.959|300.1996|307.2659|256.1506|275.582|254.3834|260.7974|289.9714|282.899|279.6485|316.8151|329.2031|363.3545|370.7698|389.3083|464.4748|437.1528|453.852|422.8839|383.3337|428.9686|401.8757|439.9345|438.4099|442.5985|418.1792|421.2316|436.8778|459.7934|497.9795|483.4203|514.0165|480.3851|523.2198|502.4112|264.0788|259.8477|281.3725|281.3725|267.5228|281.3725|279.8227|276.7477|310.5724|305.9723|305.9723|322.8723|332.7264|317.0318|342.1432|335.8654|376.6715|339.0043|342.1432|332.7264|317.0318|364.1157|404.9218|397.087|398.8911|367.108|379.8212|417.961|417.961|461.6691|452.9224|468.814|491.0622|479.9254|456.8889|435.429|529.9342|575.7637|556.4643|564.5186|546.8146|511.4325|358.6461|414.9358|484.0918|484.896|512.2367|492.1332|487.3084|483.8758|673.8419|632.6228|655.9206|622.7661|652.3363|575.2746|539.432|532.2634|551.9769|480.2916|559.5953|603.3455|622.686|638.9653|577.9177|499.0144|529.5663|435.8738|486.9824|460.4383|395.0989|453.1284|455.7693|419.242|506.4591|590.8963|556.3314|588.8024|617.9706|507.0655|522.9742|583.4251|601.3792|581.4485|642.3935|742.5577|802.7009|776.7487|794.7665|672.3127|718.1034|614.4544|546.103|591.0606|571.0611|608.5596|602.2636|585.7592|638.6184|643.9209|647.3845|668.765|709.3716|660.8095|679.7199|722.8242|757.6391|757.3075|903.7159|987.2105|997.0826|1029.6885|2266.8216|2110.8689|2240.2708|2358.9609|2528.2599|2706.8208|2953.4477|3004.9771|2818.3123|2660.8859|2715.0172|3037.8435|2927.8255|2747.4859|2700.2923|2497.2503|2222.8949|2595.5579|2345.5146|2609.645|2735.4277|2781.4065|2613.5407|2332.2505|2321.6987|1950.2714|2030.401|1778.4682|2206.8727|2134.5162|2103.6977|2087.8005|2093.584|2090.2298|2153.7199|2478.7212|2584.5979|2429.806|2492.2292|2227.0984|2363.8851|2265.6961|2319.3771|2117.5111|2174.8493|2122.6702|2450.7191|2490.6439|2326.2484|2299.678|2441.1659|2289.636|1830.6491|1646.5245|1562.1041|1509.3079|1377.3177|1430.1735|1758.1828|1651.9263|1691.4638|1803.6998|1870.3812|1949.442|1921.7061|1987.7441|2139.8537|2023.2548|2157.0784|2359.6938|2395.4668|2276.2235|2134.2168|2266.7769|1995.0288|2228.7579|2169.1123|2180.3787|2412.7247|2390.2562|2450.3926|2497.5482|2654.2035|2675.3525|2667.4217|2441.377|2276.2309|2123.023|2379.5031|2517.1767|2203.4397|2438.4872|2552.7325|3156.7686|2882.6812|2711.0772|2546.1245|2919.7347|2831.1368|2965.0328|5964.9626|6847.5626|6803.6313|7015.4229|7373.9459|7301.9643|7464.4956|7998.7528|7923.2152|8168.4528|8038.731|8692.6801|8980.4728|9466.3741|10293.5298|9850.8828|10709.671|21195.5512|20025.658|20120.0043|9325.7564|8284.8199|8802.0554|8214.8308|8410.5116|8116.9903|8137.3766|7572.5873|8143.5023|7586.509|7497.2418|7724.029|8312.6654|7352.6282|6685.1967|6178.0989|6768.7949|6863.2094|6002.0441|5710.0004|5781.4966|6584.7208|7048.2968|7310.4234|7088.542|7761.0355|7789.0053|7839.9956|6728.1906|7012.549|6842.9102|7156.3504|7086.7764|7683.1164|7894.8366|8104.1092|8109.0485|7686.169|7561.8644|8282.1|8592.3609|8677.7235|8611.8723|12891.9219|12385.2604|12150.6176|12001.837|7784.7825|7506.4997|7831.7841|7626.5616|7603.7591|6970.0802|7412.7627|6474.1168|7058.4667|7289.8075|7641.0896|6702.0652|5985.276|6394.3787|6521.9856|6036.3237|6353.9154|6970.8167|7454.9246|7719.6183|7224.8357|6629.077|4931.982|5732.4347|6486.4843|6302.8753|7109.1921|7489.1232|7613.6702|8277.3919|8620.0653|8816.3165|9043.8237|9287.9371|10357.6899|10721.6717|11462.9312|11194.1006|12219.1346|12797.9968|12018.6817|12240.4225|12194.0886|12084.8729|10540.9613|9566.2947||
2022-02-19 18:39:11|usa_0372|ATVI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.9053|97.2332|93.7338|85.0559|88.5397|95.5923|102.6437|158.469|265.531|207.5579|239.4833|212.9213|157.5713|188.4932|195.3191|187.0676|190.4449|181.9605|181.8672|173.1394|176.7136|194.368|166.6333|158.877|174.3949|224.1264|163.9297|164.2224|199.4735|176.5094|182.1252|169.5324|208.853|247.0297|226.6696|254.8749|306.5942|264.3092|264.2944|209.966|208.7796|185.0546|229.901|232.4482|207.4107|212.9854|292.6832|265.2011|241.37|277.6452|249.7411|277.9067|270.8529|313.1739|333.1971|311.372|379.7573|378.9691|388.3266|360.2546|401.9588|427.0814|343.1882|178.1489|171.7865|170.196|150.2728|210.6765|348.5927|345.7078|324.4804|284.0035|371.0586|588.0508|622.5454|623.8333|789.7353|1010.3928|1237.8638|1092.5645|1029.2208|835.03|1354.7008|1344.1194|1393.8573|1357.9939|1653.1475|1603.1639|1852.4188|1683.6062|1684.255|1814.9723|1814.3061|1478.2814|1339.5188|1141.6431|956.7729|962.0205|967.3136|870.3801|1011.4358|1048.2363|1171.798|1006.0865|1167.3069|1238.0402|1384.1671|1300.8156|1674.4569|1687.8383|1896.7715|2211.0332|2053.1025|2308.307|2091.9318|2009.3581|1861.2854|1770.9531|2121.9251|2340.3793|2704.6163|3190.7282|3189.3048|3194.3768|3105.9233|3290.7529|3329.9009|4170.0818|4585.461|3943.4987|4712.9909|3716.7489|3846.5046|3506.5494|3653.1165|3628.9738|4133.1518|3431.8069|3139.5336|3437.3534|3877.5365|4255.3275|4496.1416|4966.4374|4861.6125|4827.6152|4802.1172|5538.7252|5700.2123|5544.3914|5352.7228|5224.2575|5695.2971|6551.5664|6324.3444|7804.2003|8177.1843|7763.0381|7918.0283|7985.0502|9322.7671|10095.3925|9546.7936|22518.9296|21622.3914|17220.4068|16170.8104|13363.1022|10833.5159|12144.6627|12902.213|13163.6561|14669.1005|16393.3632|15102.873|15042.2874|14520.9571|15830.7128|14483.9746|13621.5313|14154.8812|12816.9198|13511.5185|15256.9045|13558.5732|13101.4378|12900.4246|14117.3009|13896.9094|13565.8496|14194.9778|14484.4251|14826.9983|13785.6768|12945.6331|12687.7205|13283.7498|13237.9833|13477.4727|13359.5085|13450.9337|14776.3639|15938.9804|14165.4399|13827.3751|14144.7247|13496.8577|13783.4964|13785.204|12901.3946|13841.4414|12810.825|13321.9247|12339.3875|12618.0736|12545.7477|12166.5288|15262.3518|16682.0644|16621.7829|17053.6879|15980.8477|16069.0626|19523.3475|19237.8857|18291.7098|11495.4992|11996.2106|12716.0216|13912.3269|14852.9291|13853.1263|14871.9667|14807.6169|16247.6253|16724.5078|17126.2977|14436.6987|14797.6374|15653.2831|14532.4408|16683.7907|16619.894|16643.1488|18187.3359|18713.821|18090.5534|18604.6006|21294.6859|23814.149|24896.8118|28289.5051|27631.9916|24547.0802|23674.2888|24710.8046|26878.8669|28148.6184|29762.1069|29473.3172|32187.0868|31879.7708|30479.1815|27275.9318|27314.629|33531.9873|36900.6508|36985.0585|41165.0403|45099.158|43145.4941|46389.9077|49371.8465|46391.6452|48806.2227|45933.0446|49472.6646|52760.2372|56305.6448|50103.1776|54281.5143|56930.507|58069.4199|56463.9809|61320.5237|56346.7376|47911.9535|36038.8846|36010.4035|35124.8392|32722.6443|36213.1137|35251.6283|34761.384|36923.4134|37599.6096|42915.0991|42108.6892|41716.5234|42415.6401|45103.1609|48831.6479|45414.8374|48339.1362|58140.8358|55474.956|60578.9288|66728.343|64320.1021|63354.6687|58057.0329|64634.0476|70214.8824|72762.0978|72079.2384|74413.2731|73661.1926|75246.3069|73312.8834|65210.8493|61936.697|60440.1224|52832.0137|44677.0501|50942.5634|63493.1781||
2022-02-19 18:39:13|usa_0373|MHK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.4522|113.5892|120.27|125.8389|108.0203|106.9067|146.9967|216.432|227.12|272.544|347.5767|323.5137|347.5767|436.4111|470.7018|537.7227|528.484|547.1914|572.9121|635.5369|640.2427|480.182|903.4473|781.9073|737.3459|591.9724|502.7683|583.86|496.508|576.4672|593.281|421.746|462.2985|409.5965|386.4288|488.1|532.8588|488.74|574.2695|602.763|512.1551|512.1551|561.7367|528.4907|441.8017|462.4293|467.7382|566.456|579.33|674.1932|687.0933|798.746|890.7382|821.9061|826.192|762.2947|930.258|867.5344|686.3487|785.6491|759.7319|803.41|907.0758|894.1175|997.4123|1092.798|1075.452|1154.1949|1447.6342|1404.3988|1591.6943|1794.3297|1679.9126|1662.1442|1563.9861|1403.6612|1264.2465|1595.0468|1899.645|2313.2522|2209.2455|1778.873|1836.3312|2226.315|1862.835|1829.604|1621.264|1287.92|1269.6398|1483.119|1543.043|1360.92|1336.1116|1097.4816|1214.85|1292.7548|1262.2973|1238.4999|1424.4409|1305.4944|1049.7105|1114.9816|1315.6125|1490.55|1569|1520.4565|1470.6245|1573.0561|1709.762|1819.7977|2238.184|1884.3472|1909.6138|2578.5337|2809.5022|2929.7308|2865.9723|3374.9866|3962.377|4460.9972|4341.6327|4024.1918|2943.5869|3242.2214|3317.8485|3572.619|3784.2561|3817.9784|3473.5441|3146.2405|3269.7167|3829.1928|3860.1957|3825.448|4298.3525|4820.0558|4998.3308|4842.0661|4653.915|4695.3749|4783.8665|5550.354|5337.542|4871.3967|4791.2641|4740.9711|4875.5078|5286.2811|5117.9789|5830.1844|5838.1856|5999.145|6087.0198|6122.1697|5526.4674|5396.4947|5652.6131|5847.1|5888.5309|5496.5907|5175.8708|5238.9579|5916.5709|6047.7312|5578.627|5835.7182|5320.5776|5224.4531|4875.1634|4688.7251|4653.5122|5079.7897|5314.8915|4781.2579|5253.2886|5156.9165|5720.0436|5655.6698|5702.2447|6535.2256|6855.2059|7018.1475|6180.8162|5701.6409|5626.8011|5385.0085|5453.9945|4878.7105|5677.1319|4728.6782|5026.2016|5167.8089|4931.8202|4191.4194|4069.7466|4957.7162|3450.6307|2413.6494|2460.8552|3086.1601|2318.5538|1359.2839|2136.7998|2896.0264|2891.9196|2275.3112|3439.6477|3289.0561|3315.76|3139.1936|3027.5931|3295.4501|3130.4036|3578.1213|3930.5356|4182.2551|3264.751|3007.7592|3410.3992|3382.2765|3801.7012|3718.185|3879.3979|3920.7748|3850.0869|3896.988|4134.496|4708.3544|4172.9079|4185.2386|3380.1777|3028.1331|3419.3353|3735.3311|3868.0481|4137.865|4590.4439|4581.2209|4172.7455|5004.5793|4492.1203|4827.5802|5031.8929|5089.1597|5464.3222|6063.5031|5930.2165|6442.985|7438.7882|7805.4594|7951.4361|8488.3214|7689.5058|8091.0005|9017.4143|9252.3675|9111.407|9816.6942|9864.6266|10838.2095|10588.8965|10103.059|9660.0386|9906.2006|9876.3407|10159.8936|10191.2691|10580.2155|9477.0789|10362.2943|11282.9822|11270.1624|12613.949|13039.4431|13438.3274|13466.943|13784.8872|14156.7484|14844.0482|15179.6155|14620.5848|13779.2163|14107.4512|13784.062|12062.2556|13671.654|14465.9921|14859.0102|14859.7511|13806.3609|15445.4117|15101.3399|14237.4024|14476.3249|14462.2335|14963.394|16630.6906|17056.5232|17084.2589|17419.8648|17815.9904|18120.6309|18710.9249|19058.0843|19109.3263|19586.6289|21173.0061|20396.5635|18565.0627|18234.2475|17595.7506|16140.1747|15244.2443|16700.4037|13601.6007|14071.599|12539.8502|9777.931|8679.7873|9086.8207|9817.8445|9550.6916|9530.011|9978.1929|10017.3004|10905.9784|8220.3343|8751.3767|8913.0907|10559.2609|9858.7958|9306.4294|9118.7536|8054.5893|5221.4198|6049.9707|6626.5651|5453.537|6454.5387|6588.3853|7469.4871|8329.5242|9022.9986|10602.8419|10968.9902|12896.3761|13988.8008|15324.6067|14265.7422|13424.0696|13878.3207|13266.0317|12126.5396|11809.1439|11862.6525|11950.7047|10425.371||
2022-02-19 18:39:16|usa_0374|NTAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||509.8989|628.2209|514.1436|447.8196|532.7491|537.4132|468.6532|351.3587|436.0982|464.2585|608.9555|606.8913|778.2245|715.044|609.4775|589.1963|619.8682|618.9083|652.2403|759.8257|732.1141|874.367|826.1653|905.0627|1012.9158|1097.716|1066.3451|1185.662|1215.6349|1255.0308|1533.8364|1427.3647|1583.3384|1477.2165|2302.4059|2562.975|3135.3728|3651.9645|2949.33|4406.646|3951.0818|3578.5749|4337.1142|3894.6648|4749.9277|5333.8975|7252.2266|11256.3518|11704.3657|17170.1338|28943.6678|17208.205|17480.4557|24446.6381|24388.0599|24316.0969|35397.6|38459.3344|34771.5769|17305.5772|18568.9044|12472.2896|6938.0926|4374.4572|8274.5368|6195.1265|3839.465|4593.1376|3635.546|3219.489|4973.5876|6966.9962|7467.004|5311.6649|7101.1384|6126.276|4903.025|4423.3456|3554.7736|2493.5169|3089.1343|2109.8989|3366.62|3899.0784|4414.6869|3460.9797|3322.8101|4263.0374|4973.7528|5696.046|6538.5151|5374.4306|8051.3894|8003.5255|8847.9384|7950.7215|8050.7957|7662.7366|7297.8444|7933.7994|6852.9299|7035.2386|6630.8734|6144.8857|7414.638|8866.8054|9195.6109|11879.3084|11377.0121|11705.6077|11083.1637|9962.7646|9874.4361|10925.7723|10524.9277|8576.5182|8657.4635|8491.8936|10017.0908|10921.3082|10653.3919|11490.8846|12463.4128|13469.9148|13438.1685|12099.6156|11475.5254|10775.438|12814.8139|13928.336|14127.1562|14796.5555|14856.3698|13738.6317|13844.2262|13513.9833|13609.4724|11223.7774|10856.7474|8763.8491|10041.2432|9386.5342|9350.4642|9059.0992|7888.8508|7416.7033|7894.1403|7430.4176|9082.7847|7862.8622|7429.4561|8494.5247|8230.6701|5791.5892|3406.6212|4628.8825|4602.4694|4968.9501|4494.8014|5093.4468|5642.4807|6340.3491|6172.5814|7693.1001|7514.3785|9922.7468|9853.444|11410.965|11302.5151|10685.5835|10766.6192|12358.8657|11825.565|13223.8467|13960.6592|15928.447|14965.2773|17718.3741|20557.97|19925.25|20915.549|20993.636|18790.8967|17871.2169|19914.93|18442.62|19901.3289|16936.199|13513.6273|14327.8344|15071.958|13526.6183|12780.7178|14262.8|15561.3899|14835.4095|13774.588|11692.722|11593.8245|11480.752|12817.7532|10605.1649|9780.1049|11975.6394|12210.3153|13053.625|12235.8244|12275.4692|12869.694|13783.5992|13964.1546|14188.85|14222.7394|14641.0553|13740.36|14130.3226|13910.4948|14027.72|13310.6375|12295.279|11292.6|11600.6885|11882.133|12583.83|13421.5222|12300.9337|13230.51|13315.5207|12369.5327|12233.416|11856.1529|11182.7559|10670.646|10094.8115|9637.3427|9082.26|9128.6419|9858.5204|9732.36|9086.0546|7425.5401|6273.96|7383.1773|7553.7362|6595.07|7036.24|6576.2831|7241.9|9680.9228|9497.002|8967.24|9905.3323|9795.1812|10709.92|11388.0831|10984.3657|10794.97|10410.3|10777.1132|11720.7|10863.1386|11737.1532|12103.11|15263.1589|15225.808|16246.8325|17294.4103|17720.4074|18717.71|19701.33|20493.5211|20945.6|22167.4396|19175.4835|21041.36|16218.9395|14969.585|16252.6|16354.6713|18678.7041|16502.4|14713.3609|14979.7855|11003.56|13458.7158|12250.1198|13604.89|13928.645|14081.5565|11996.6405|9024.0216|9207.5985|9638.19|10363.2575|9507.0466|9597.06|10363.1981|10407.5991|11102.22|13525.9496|14557.9874|14512.84|14184.1421|16579.3299|17036.28|18270.3442|18277.0407|18307.52|20616.3944|20180.3171|20471.4|20153.9191|20938.5593|19340.3827||
2022-02-19 18:39:17|usa_0375|BBY|market_cap|0||||||||||||||||||||||||||||12.7014|10.5794|11.994|20.2135|23.6898|23.6898|27.4214|33.3522|39.7827|38.1168|48.2791|53.9257|60.4875|72.0675|113.6774|93.8896|84.1696|79.6199|97.1159|95.2213|86.9914|98.8327|122.2218|90.7212|67.3591|65.9822|79.0549|87.2824|111.356|96.9644|55.7051|38.516|45.1666|37.6388|40.3693|51.3361|47.2334|38.3326|43.9962|44.6932|68.0629|47.9121|51.3361|47.2334|45.8601|58.4538|53.6481|47.4632|44.0069|37.822|38.5192|38.5192|32.3343|31.6371|40.5657|39.2012|33.0163|37.851|42.7062|57.174|44.7708|58.5858|65.4833|64.1009|44.8123|34.4641|28.2642|33.7801|31.015|42.7458|46.1949|47.5781|57.9107|87.7405|122.9825|107.7977|134.0395|174.0294|174.0294|177.4976|122.5805|157.8927|162.5198|192.2284|142.7773|117.5792|139.1032|134.426|126.1195|178.4207|218.5934|284.7477|294.1836|305.4894|310.1867|335.026|293.0218|279.0339|317.1886|354.9477|473.6482|719.1281|835.2433|690.9547|645.8257|640.6312|767.9783|887.8811|979.9639|804.8758|804.8758|682.9481|991.0947|1096.1629|1054.2416|1242.7126|877.7588|870.6824|611.6064|608.0639|769.7587|692.3248|756.2163|738.2983|768.0623|746.8128|590.3839|583.6936|462.7529|434.311|478.3751|496.3688|549.8358|654.1066|661.0931|535.6016|636.2533|655.5931|471.7262|367.4747|306.6335|288.4875|266.9949|295.8244|389.5842|397.9292|432.6295|379.7991|498.3386|721.0765|816.2386|850.9385|1079.3007|1485.5202|1745.266|1969.1252|2345.7918|2178.8315|2415.8028|3126.3329|2645.2164|2787.974|3224.6431|3875.5556|4127.7613|6103.3703|6237.8795|7058.8709|6514.4947|6207.5288|9171.2792|10139.3631|9613.4923|8493.0588|7603.554|8517.1386|6839.2625|6507.0938|7409.911|11719.5821|11004.1428|8821.5607|8718.1832|10027.6286|8546.008|8805.502|6945.794|5349.8002|6141.8827|10346.4043|8525.3407|7484.6499|11458.0027|11160.873|13338.4509|14060.8107|12436.535|9583.5917|11576.2197|15111.1366|15765.1972|15661.6264|14346.6677|16858.3904|15826.0338|14845.4851|11838.64|10573.3413|6813.2168|7174.4312|6627.7466|8901.3114|7769.6626|8393.8094|9359.5564|8683.4274|11133.5899|12470.8207|14159.7713|14072.7236|16767.9805|15378.7628|18870.6999|20064.884|16960.8215|16360.1798|17288.7395|16790.8028|17554.0873|17213.6215|16396.6146|15581.9747|15090.9561|17595.302|19210.8001|18496.8775|19494.2262|17647.1631|17737.0435|17733.7604|16500.7556|17697.5969|22288.6324|24906.0428|23469.881|21436.0873|21795.5714|23634.0302|21301.9825|24819.6512|26127.3783|27131.5311|27518.1189|25652.742|26543.3278|21945.1948|22571.75|25722.19|26533.8125|26491.5272|23705.9891|24289.1208|22340.8444|23351.6909|22359.5316|22884.5344|22116.8197|21131.1118|18361.2992|19226.0975|20270.54|21414.6582|22085.8326|20441.4553|17658.9598|17022.5639|17715.4338|19226.7226|16312.428|16361.8596|18442.1061|15462.45|11083.4842|8539.3957|11621.4892|11584.2806|11915.0238|15693.7648|15976.8341|14611.435|13943.8629|15559.3358|15112.0349|15628.5433|15903.459|17904.3106|16495.5427|15320.8728|15258.168|17816.3901|19207.7376|17827.9199|14223.2993|14450.7938|12648.9458|16452.8976|17099.2062|16834.5422|13516.9946|13402.6776|12657.1016|11275.1848|12135.7697|12004.1049|11744.601|10319.9933|9354.578|8441.4828|9503.0083|9589.6162|8186.8989|8390.0826|8652.82|8084.352|7552.3209|6406.8638|7124.3732|6148.8507|5972.4814|5790.681|5120.7127|4432.3324|4006.3416|5497.3093|5551.1092|7503.771|8828.6782|9362.7738|9288.0076|10225.9842|12274.812|12806.64|14616.6451|14012.6202|13798.7831|8145.0189|9233.9791|9165.4215|9034.5643|9647.9048|10816.3965|10369.9281|11147.0857|11743.5981|11935.8868|13823.4516|13672.6248|12346.752|13390.9308|13309.0938|12208.387|12241.1676|11503.8754|11390.9885|12659.5643|12790.5015|12070.3467|10959.7461|10435.8149|9572.1612|10487.2018|10489.3994|10396.4287|10423.08|9876.2326|10844.4907|12208.7189|12113.5366|12178.83|14341.8573|13390.964|13850.5282|13729.196|15192.7958|15926.9276|18173.34|17483.4944|17502|16233.7564|17041.5548|16570.08|17425.5827|20015.5955|21357.3741|20499.6507|19787.1249|21574.1361|19178.25|20837.0479|20962.7743|21958.56|21788.8911|19262.9612|17568.48|14251.6207|15941.5788|18290.9945|19030.1807|19935.6519|16732.89|18620.9154|20436.8084|16867.25|18183.922|18932.4701|20966.4|22720.6557|21915.858|19403.7711|14647.3584|19758.2282|20171.3498|22542.6264|25724.9933|28707.0682|28805.4244|28872.7208|28173.2051|25840.1116|28178.384|25789.95|28707.655|29113.8452|29106.496|28799.3855|28140.6416|28657.2889|26000.8756|30066.6638|33644.4|24440.9874|23882.8862|23505.2055||
2022-02-19 18:39:19|usa_0376|TSN|market_cap|0||||||||||||||||141.5882|145.4063|149.2252|137.2752|149.0342|160.7942|168.6399|203.9373|301.9826|307.8722|354.9287|350.9961|385.1372|379.7977|408.3351|498.6824|510.502|455.821|499.5961|573.2388|583.6467|713.1167|824.6601|909.9246|1104.477|1127.4745|1606.494|1328.2885|1238.3514|1021.0582|1112.7952|1005.1005|1160.6683|1192.5669|1276.3228|1440.5075|1425.2085|1329.1148|1201.0067|1184.9996|1313.1077|1377.1616|1088.9186|936.7838|824.0777|784.0803|816.0705|838.914|977.3754|1123.9883|1238.0089|1213.568|1107.6923|1099.5475|1091.3962|1009.9613|1123.9883|1012.4762|996.5254|956.6704|1084.2266|1155.9769|1195.8318|1594.4509|1570.5276|1634.3058|1445.9617|1615.5926|1607.5145|1564.8893|1764.4862|1812.4036|1934.7683|2221.7042|2024.9482|1937.2069|1871.539|1707.3689|1851.906|2056.7252|2129.3496|2292.4923|2610.1706|2678.8592|2973.4823|3059.4347|2835.9802|2560.4012|2664.2151|2677.5722|2780.5695|2574.6023|2764.0091|2489.3249|2523.6605|2318.1425|2163.6133|2558.5424|2352.4852|2747.428|2730.2567|3074.953|2868.811|3246.7381|3565.9627|3474.0423|3639.4873|3442.5199|3294.4552|3572.0618|3266.0923|3061.9616|3247.535|3146.259|3403.8475|3495.8579|3538.3058|3372.4478|3169.7324|2881.6462|2845.1553|3146.0853|3450.3699|3561.0769|3579.5428|3483.0897|3375.9126|3303.385|3085.584|3479.0136|3551.2631|3478.5311|3424.4596|3226.3413|3346.7318|3590.9474|3726.6229|3889.4333|3456.937|3438.6934|3782.7148|3769.9967|3262.4972|3371.2471|3606.7993|3552.4243|3969.3715|3570.6943|3516.3194|3869.7566|4277.5688|4748.6733|5007.2702|4952.4453|4440.8169|4188.875|4324|4432.1|4121.4375|4525.5|4579.375|5001.6692|4027.925|3867.875|4370.6|3851.0316|4157.4|4458.3|4472.8908|4892.55|5014.2656|4999.7|3785.9|4587.15|5311.6706|4777.6168|4902.4175|4830.3231|4729.391|4764.3312|4764.3312|5296.9|5163.75|4288.7812|3686.3438|3757.6125|3485.8313|3971.5619|3714.4104|3098.6584|2334.6056|2508.6875|2353.221|2226.4007|1972.25|2110.5131|2068.3029|2251.214|2512.0905|3143.6216|2862.9411|3023.3997|2803.314|2994.4995|3058.5415|2829.7617|2045.6911|2272.8207|2327.9862|2211.0352|3416.4613|4198.1644|4100.25|4480.1|4611.45|4430.4|4949.06|5119.8061|5475.03|4478.1|4396.68|4117.02|3905.662|4163.217|3938.22|3618.81|3229.2|2720.25|3380.13|3334.5|3717|3965.5|3920|4982.8329|5032.2028|4813.5647|4668.1526|5422.6727|5598.9625|6357.7912|6595.7589|7226.8537|7328.1617|6727.9093|5817.206|5655.06|5118.5|5761.4603|6513.6|6062.7682|6009.8028|5904.72|5972.2736|6527.4228|6319|6598.7594|6294.3102|6407.75|6310.0181|5966.1576|6061.8713|5085.4476|4801.5426|4877.7|5180.4333|5680.7354|5275.3|5021.4671|5227.294|5635.3991|5129.75|5640.95|5836.3745|6319|6497|6909.96|7462.938|7936.4927|8203.5348|7609.3036|7698.6147|6376.8108|5618.8718|5302.3658|5457.48|5062.32|5129.96|5663.0523|6319.8953|6689.1477|4810.68|4797.8|4675.44|4512.0938|3302.8224|2535.6909|3310.3803|3344.3911|3185.6742|3545.4931|3979.7122|5029.3896|4753.1655|4308.3808|4519.465|4760.7042|4707.52|4527.553|4619.9912|5204.5222|6417.1532|7211.7655|7384.811|6627.1045|6178.5121|6609.1915|6182.6703|6046.7874|5862.35|5971.5588|6494.4576|6209.9013|7032.8548|7244.2557|7552.2928|7218.322|7370.1269|6589.7184|6555.9442|6514.6646|7136.947|7447.5706|7624.998|6877.6101|6977.2322|7065.7851|6671.0192|7080.4188|6883.0297|5432.7134|5667.9741|5798.2724|6030.875|6877.5653|6877.9693|7842.3031|8037.2971|8799.5463|8739.7634|8871.055|9112.3477|9728.0678|10196.5084|9728.32|9513.433|10895.5797|11385.9662|12726.6927|13424.2788|15333.7926|14623.0237|14793.7476|13202.7542|13086.6937|13385.6373|14803.12|15158.1836|15905.762|15017.0605|14623.7476|15474.0526|14324.74|14773.557|15876.8985|15959.3888|16603.3051|15828.3594|16135.3427|16368.84|18282.765|19415.3945|19375.2508|23511.0099|24204.5393|24389.443|23633.5259|24748.8742|27044.8352|27768.7255|27438.0142|25546.3278|20483.9363|22063.9229|22413.4368|22331.3363|22027.9214|23018.1119|20539.3486|22434.2414|22763.8541|22742.2974|25311.1351|26810.3923|30244.8878|29782.5967|27971.4525|27335.6541|26898.3131|25769.5101|24802.6939|25309.9967|21095.8818|22984.0821|21783.8308|21877.4811|21523.3229|19505.2792|22617.3574|22522.3879|25360.5156|27364.7281|27685.7648|29455.1147|28992.5608|33930.4134|31527.24|30234.4609|32827.3426|33233.0686|30163.0982|24760.5343|21083.2042|22657.067|22383.8269|21750.0542|22383.8692|22875.6222|21666.274|20888.95|23741.6868|23507.9118|23455.9535|24681.455|27099.6322|28252.4588|29000.2644|26906.4088|26070.4731|28646.1454|28799.3723|29189.05|28803.1236|31646.1661|32944.5166|35916.7361||
2022-02-19 18:39:21|usa_0377|WYNN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||997.8344|962.8091|1062.1801|1130.0965|1115.3162|1283.3031|1394.2146|1468.8055|1443.5899|1282.2206|1372.8078|1564.3683|1642.4224|2039.859|2267.0289|2824.1313|3216.0751|3064.3675|3286.74|3283.4533|3239.7181|3213.6327|3561.3899|4868.6253|5367.5133|6046.923|6604.1658|6999.1091|7171.0306|6319.9358|4705.4891|5420.7633|5412.4386|5259.755|4912.4878|4473.544|4653.32|5564.3197|5628.1115|6026.43|7185.6262|7690.3103|7496.3988|6608.2571|7236.7763|7162.6007|7713.4148|6814.4721|9269.8605|9590.7364|10097.0017|11485.7215|9417.025|10025.6904|10337.4637|9590.2785|10180.0587|12991.6212|13920.3675|18957.6359|15744.1091|13669.2065|12228.8547|13031.9875|11204.3239|12578.9533|11776.1202|9898.4273|8046.501|10918.1764|9840.2607|8340.4015|4706.5656|4607.7538|4912.5104|2728.2479|1926.646|2413.9082|4895.478|4596.4329|3681.7804|6964.559|6485.6455|8265.3947|8192.7508|7754.4251|8255.7328|7920.3744|8183.1821|10655.3381|10577.5661|9512.1643|9693.8315|11359.0584|10198.0803|12665.8578|14160.8534|12574.342|14184.4071|14811.1426|15741.8949|16848.9596|18542.7518|16792.3999|19152.3745|18960.95|18573.6094|17207.8573|15483.4467|14251.3687|14010.3228|14728.2878|12674.545|12491.2158|11596.1502|10444.2747|10235.2315|9401.832|11059.4414|11306.4023|10988.5398|11090.1272|12182.68|12746.5249|11772.0196|12431.1152|14177.1601|13613.5482|12798.5528|14071.432|14324.188|16189.0806|16931.3741|18324.2826|20391.2805|21609.637|25100.524|23003.6107|20858.9832|20035.7622|20490.5791|21190.916|18754.5029|17618.6492|18278.4364|15874.4192|14334.3875|15804.2429|14220.6908|12947.4322|11390.3982|10385.1839|11306.1227|10184.141|7208.0974|7140.5038|6830.4816|6276.9333|7117.143|6297.4578|8598.884|9891.0652|9571.3983|10292.0779|9069.5692|9865.574|10556.7342|9940.0859|8817.8838|10395.8852|8903.3843|9943.7752|10703.9521|11882.7159|12637.8471|13573.4531|13581.3925|12918.1877|14920.276|14725.6488|15704.1382|16224.2176|16740.5189|16909.4485|19080.9754|19511.9147|21631.6163|19492.4524|16822.1892|16246.6088|14686.4824|12636.7284|10767.2863|11416.4551|11533.8739|13518.7382|13467.3412|15479.4123|13984.1782|11952.6019|14291.7372|12881.6232|12640.5636|12108.3428|13577.1363|13062.9077|15188.7709|14207.1775|7797.0676|7476.3751|8917.4724|11084.5465|7914.4146|7845.942|9305.1254|7738.7588|10426.7722|12007.0765|11888.2118|11446.9486|15376.8615|15013.3325|14457.2625|14810.0197|13523.4596|10998.0557|10670.7051|10575.8407|10885.7215|9997.4689|10118.9097|10199.8702||
2022-02-19 18:39:23|usa_0378|NWL|market_cap|0||||||||||||||||126.3519|123.138|128.49|128.49|148.836|120.9999|113.7414|130.9094|134.302|160.087|154.71|141.8175|137.488|138.5673|139.6397|148.4569|145.228|140.925|167.817|191.4869|191.3643|233.523|251.9073|296.5817|316.5197|328.977|375.4345|299.7917|298.3931|284.7464|313.3639|321.9537|309.285|339.3612|413.8187|418.1075|392.3383|390.9087|413.208|444.7771|476.337|463.4265|312.7801|253.9576|325.1319|374.2573|455.1773|447.0246|438.368|426.832|497.2299|500.133|508.8609|569.919|639.705|630.9864|657.1515|702.72|711.5087|993.82|1074.2025|1150.937|1123.6702|1277.8995|1292.588|1336.6535|1389.6092|1261.276|1297.941|1373.1682|1343.6378|1454.3771|1539.707|1732.1704|1895.024|1772.8871|1542.931|1097.8548|1227.0122|1435.2324|1474.4318|1779.7434|1697.8305|1906.336|1842.4965|2111.0385|1999.146|2256.5625|2489.7406|2704.9681|2704.9681|2464.6988|2842.3102|3036.4571|2974.3301|3437.4871|3161.3455|2828.0711|2723.435|3037.6775|3018.6325|2847.9125|3247.7906|3374.5812|3192.2735|3016.013|2878.9215|3063.45|3053.6312|2955.4438|2613.45|2554.5|2878.725|2760.825|3202.95|3163.65|3174.8478|3292.7988|3165.0185|3095.8438|3085.9844|3578.9531|3649.125|3520.9125|3757.6125|3511.05|3313.8|3392.7|3313.8|3552.75|3769.8625|4027.5465|3731.4034|3928.8321|3855.9056|4014.0966|3954.775|3915.2272|3821.4|3758.832|4098.6|4185.7125|4403.925|4245.225|4523.862|4761.96|4861.1675|5021.544|5001.696|4766.4|4508.22|4925.28|5005.35|5243.7|5899.1625|5329.85|5568.5|6085.575|6304.3375|6672.2562|6264.5625|6364|6105.4625|6493.2688|6766|6537.15|7303.3|7716.0938|7696.1812|7686.225|8099.5125|8373.9|7764.15|7491.3286|7155.896|7196.5545|6711.375|6762.2187|6914.75|13385.5|13367.8875|11412.9|13103.7|12187.85|11553.8|8054.625|9764.25|9253.125|8178|8460|6521.25|6999.6062|7105.3938|6996.4492|6863.1836|7179.6896|6914.2787|6081.2331|5114.9769|5181.6215|6064.6632|7675.84|7424.682|7478.3|7189.3693|6738.1672|6692.8372|5781.7091|6106.5896|6055.9235|7370.7781|6849.4639|7355.0143|7363.2043|8794.225|9028.7|8382.2143|9116.3254|9359.2495|8036.5187|9244.1339|8251.551|8665.866|8480.2595|8110.242|7447.09|7729.62|7773.57|8357.616|7814.7|7680.4|6484.072|6517|5946.248|6256.32|6275.528|6248.088|6703.592|7021.896|6366.08|6510.2046|6477.036|6448.4|5928.741|5918.597|5498.976|5924.688|6342.384|6637.736|5913.696|6125.292|6020.336|5962.712|6274.087|6541.696|6846.711|6450.279|6217.425|6333.745|6355.785|6551.39|6489.18|6826.815|6972.592|7589.856|7324.128|7152.327|7299.084|7473.531|7841.808|7977.816|7897.428|8024.94|8200.304|8497.336|8630.584|8553.863|8860.653|8208.027|7387.485|7203.147|8049.426|8144.388|7479.654|7160.996|6657.402|6281.09|6332.703|5684.757|5560.152|4652.509|4580.463|5015.51|4784.472|3811.5|3703.392|2711.016|2239.776|1566.18|1771.088|2900.92|3195.176|2890.857|3573.999|3865.584|4357.113|4029.427|4029.427|4169.778|3769.746|3819.75|4228.64|4748.874|4634.812|4074.312|4313.65|4177.283|5170.243|5123.795|4868.331|5281.29|5594.05|5620.204|5570.656|5550.272|5186.272|4598.292|4522.528|4032.976|3436.365|4284.6|4429.35|4675.425|5326.748|5277.72|5166.7576|5276.18|5334.16|5258.786|5097.32|5178.184|5513.192|5936.064|6272.556|6389.263|6724.672|6684.576|7526.4909|7599.09|7801.04|7573.125|7781.76|7286.4|7898|8509.736|8716.52|9029.426|8618.01|8955.479|8273.33|8331.437|8101.776|8485.062|8893.024|9177.776|9328.551|9035.763|9843.641|10253.828|9925.404|10549.365|10498.109|10245.531|10621.711|11009.258|11590.384|11282.414|10606.541|11333.053|11928.686|11778.176|10362.016|10156.272|11878.578|12213.828|12790.458|23420.454|25296.212|25595.176|25403.184|23164.848|22677.624|21539.16|22831.992|23652.072|22787.827|23063.194|25580.145|26498.035|25838.072|23662.028|20912.567|19986.278|15178.397|15144.09|12828.688|12464.788|12374.5225|13419.891|11452.806|12526.203|12374.775|10262.7|9591.75|7412.784|10923.12|7859.852|8967.588|6862.044|6490.0886|6084.178|5678.002|6524.202|6008.046|7028.44|7924.176|8031.898|8137.748|8139.67|8270.955|6534.605|5631.7505|5886.508|5576.915|6736.296|6956.88|6780.314|7280.988|7493.138|9020.618|9010.012|10194.088|9837.982|11392.212|11466.088|12201.857|11685.738|10528.65|10809.414|9418.356|9737.406|9133.338|9292.92|9875.855|11003.43||
2022-02-19 18:39:25|usa_0379|WU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15145.1745|17038.3213|18011.7207|17511.681|17407.7634|16489.1275|17462.0798|16179.4669|17129.8367|15831.7706|15283.1832|15375.9022|15709.192|16354.981|17053.3342|16447.1937|17271.8024|15952.4286|15584.4|17241.3662|17722.3486|18185.492|19861.6347|19584.5634|15486.8253|11084.2366|9052.0073|10876.7202|9187.9663|7405.2364|9812.1157|12370.715|12027.0841|10703.364|12571.7204|12424.3956|13043.273|12817.8531|12797.0899|13050.365|12940.525|10815.0641|11807.25|11950.7381|10545.955|9963.696|10581.7252|10680.7432|11791.914|11444.8844|12028.6063|12170.94|13269.66|13905.7098|13094.576|13245.9329|12727.4763|12135.85|11599.9422|9817.2671|9354.601|10500.5737|11051.6062|11489.87|12202.18|10589.0997|11087.034|11296.6943|9837.87|10355.085|10602.108|10638.2516|10906.492|7487.0664|7683.9375|7872.096|8455.638|8207.3107|8239.1651|8713.2223|8980.6358|9336.456|10105.9427|9824.4555|10313.142|9520.8141|9211.5534|9346.064|8402.128|9199.8555|8908.017|8541.9438|8757.5134|9221.917|8953.1096|9260.3761|8424.724|9381.1564|9668.6014|9350.495|9246.195|10142.1072|10464.08|10935.4691|11420.8015|9781.11|10315.5734|9062.5662|9416.66|9817.6098|9701.3952|8817.12|8580.992|9345.6461|9484.893|9739.2388|9636.1001|9335.44|9574.2086|10613.081|9864.116|9571.0416|10487.418|10578.555|9552.96|9569.9816|9303.12|9486.347|9057.5057|8677.767|9043.2606|8588.5456|8915.013|9176.6622|8910.2726|8753.13|8945.91|9167.6021|8792.854|8869.0063|9652.2432|9108.61|9208.8919|8479.8733|8252.82|8001.5243|8036.9489|7540.108|8153.376|7937.5715|8393.931|8278.2174|8773.5321|8586.144|9062.7896|9300.1685|9750.078|11114.4766|11215.098|10855.46|11478.28|9522.4713|8168.692|7955.1169|9471.3556|8626.89|9942.1868|9699.6944|8931.03|8469.0885|9291.3301|9087.52|9400.032|9730.6211|10294.176|10583.2619|10059.4191|9344.72|9240.3581|8740.5498|8273.8|7344.6606|6966.7744|7257.734|7584.588||
2022-02-19 18:39:26|usa_0381|JWN|market_cap|0|||||||||||||667.26|588.4937|565.3323|560.706|565.3323|607.0287|500.445|532.8887|579.241|622.5789|580.7723|576.104|683.3737|697.3274|704.2893|757.3462|906.0262|938.5574|878.8723|860.2723|771.9149|891.2447|954.0923|888.9214|1072.296|1122.8922|1234.152|1126.8879|1471.454|1536.6599|1490.16|1862.7|1490.16|1831.0122|1886.6583|1689.3882|1861.344|2146.023|2216.8984|2246.64|2631.2|2833.6|3041.625|2919.96|2240.68|1784.42|1481.0058|1602.7322|1744.7465|2013.9322|1993.5895|2034.275|1910.2445|2377.6448|2316.6795|2349.6039|2502.1582|2462.6828|2452.5227|2462.6828|2647.6125|2566.1475|2708.7113|2749.4438|2809.3005|2544.6562|2914.483|3403.627|3220.198|2996.448|3057.6|3037.216|2731.456|2262.624|2568.384|2327.139|2755.8225|2796.6495|2368.024|1878.088|1673.948|1471.212|1920.749|1818.5815|2247.795|2819.961|2901.699|3106.12|3780.475|3228.73|3741.5265|3905.0905|3680.19|2924.922|2843.106|2945.376|3028.228|3232.838|3028.228|2804.3215|2609.8776|2313.0535|2354.05|2190.29|2333.58|2753.231|3092.48|3174.4|3215.36|2704.185|2683.6987|2295.552|2459.52|2295.552|2254.56|2603.119|2521.131|2849.083|2891.0992|2706.561|2872.065|3200.301|3262.683|3591.0033|3622.6345|3489.2075|3591.8312|3860.298|3285.36|4047.9726|3965.7836|3451.938|3330.882|3474.9735|3351.9203|3166.6895|3414.371|3404.0868|3307.5438|3389.7188|3430.8062|3013.9225|3191.81|3293.46|3183.6852|3660.2241|3937.7181|4133.9499|4144.107|3615.9365|3376.6475|3173.235|3091.87|2927.6619|3531.4605|2876.9226|2956.4494|2926.5863|2980.0931|3027.9805|3703.008|3784.9756|4374.5177|4514.3865|4919.5237|4735.4825|4561.526|4667.8327|3933.3498|4372.9772|4741.524|4865.9979|5358.6396|5744.3873|4598.6468|4409.9135|3645.774|4023.2405|5288.3452|4924.5497|5909.4596|5720.0885|5807.5343|4958.7984|5002.8375|4720.9875|4430.3297|3922.9234|3741.066|3455.2901|3759.8606|3540.1834|2910.16|2819.2175|3859.4039|3638.6329|3271.8918|3141.6673|2260.0533|2224.4073|2006.8023|2202.6151|2152.3654|2436.2793|2728.1361|2468.5685|2178.2949|2464.5064|2483.2655|2485.9458|3015.7009|2688.1917|1937.3751|1894.1757|2544.3425|2719.0728|3400.805|3423.5706|3298.0173|3167.0425|3325.4443|3059.3548|2553.1915|2611.28|2423.9156|2697.7238|2708.558|2569.2323|2443.4107|2303.9033|2194.4123|2353.5812|2532.85|2651.4436|2868.6675|3542.6888|3375.7962|4176.2382|4725.4909|4714.0291|5401.2053|5416.0621|5522.976|4958.7981|5669.5388|5989.0962|6156.5924|5251.8566|5408.8606|6107.5994|6128.36|6545.7889|6545.8362|7293.3504|7575.2641|6952.8832|8335.5614|9281.9152|10108.0972|9179.1602|9381.4406|9344.7585|9953.2482|10093.5868|11245.5843|10242.862|10472.3438|10245.149|9791.808|9704.0725|8797.95|9584.7944|10855.0683|12164.4044|12593.4341|12682.3536|14334.9072|13632.4427|13633.9029|14177.0488|13096.7512|12892.4691|11778.3814|11746.9387|11451.4336|9151.421|7782.4204|8524.4674|8585.85|8183.63|7139.4|7647.894|7587.162|6572.07|6196.344|6705.16|6211.0587|3885.816|2449.098|2866.8036|2733.2636|2901.2656|3609.3855|4876.4414|4242.9134|4303.4004|5720.5584|6077.8298|6619.7191|6888.4961|7275.1542|8173.402|7512.222|8041.838|8906.1415|9010.7914|8690.33|7052.6198|7449.179|6336.372|8153.4104|8440.5332|9356.08|9281.22|8977.24|9866.68|9787.3496|10369.6184|10293.234|10228.747|10930.4208|9737.532|9712.0385|11050.42|9871.04|10410.472|10251.288|11131.512|11585.5086|11652.396|9853.4574|10336.0417|10903.796|11623.6102|11090.9703|11393.739|10823.1007|10705.045|11051.2082|10681.34|10811.0847|11077.3001|11509.1859|11728.3339|11982.7022|10860.9912|10952.5876|11784.7504|12028.7514|11949.475|11108.3711|11754.976|11846.3091|11624.3687|12929.3854|12904.6893|13151.6508|13338.3256|13168.8277|13985.4992|14527.1158|15103.5585|14496.6766|15289.743|15674.1972|14387.0547|13840.368|14194.7606|14539.6266|13718.5231|13498.2888|12274.7652|10353.6071|9158.4651|9027.9188|8904.02|9892.7704|8841.4149|6587.0651|6599.2056|7671.0345|8751.7874|8998.0724|9006.4|9693.2902|8308.2869|7517.4|7932.2|7770.265|8053.9123|6940.9778|7942.2719|8072.334|7417.6154|7838.2019|6605.69|7571.1701|7892.6741|8214.1781|8568.77|8122.9995|8483.7607|8207.0533|8667.3714|8772.826|10594.3417|10081.9026|11086.5529|8846.4146|7798.967|7765.5022|7451.328|6876.8053|6356.1639|4840.6013|4927.2063|5120.5211|4487.8818|5215.9813|5572.8898|5926.0146|6354.5135|5722.633|5399.32|2398.3507|2936.1816|2532.41|2432.4396|2149.7804|2514.4048|1873.2316|1901.5186|4087.1563|4921.302|5589.8801|5751.81|5974.765|5787.0183|5329.4624|5810.9255|5259.547|4546.7842|4203.5107|4565.8549|3372.6647|3603.6691|3584.5515|3442.7626||
2022-02-19 18:39:29|usa_0382|DGX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.808|422.1225|557.897|587.26|594.1954|507.2457|540.533|487.9393|497.2356|497.2356|498.6072|487.3325|472.6806|492.6453|611.4889|692.6504|645.4726|577.6589|502.3939|440.5235|535.7214|524.5216|549.8694|568.6363|657.2289|704.5225|729.0112|783.64|749.4878|758.975|836.7699|1066.626|1333.2825|1349.4435|1321.4113|1478.6565|1612.1363|1892.7652|2675.835|2745.2291|3458.5662|4567.395|5435.2|5971.504|5256.768|5578.8704|6498.2871|5045.0444|4148.9074|4298.998|5365.8326|5963.498|6836.1344|5973.3381|5574.4839|5626.063|5893.9037|6129.9656|6500.8248|6643.9006|7082.3575|7684.1518|8813.9606|8865.3738|7340.8984|5592.1778|5250.2171|6096.8964|5867.796|5820.8536|5824.88|5147.9556|5422.0909|6399.6256|6390.6107|6582.3185|7162.8134|6073.0124|6340.166|6264.1835|6960.6929|7374.4258|7506.4501|8677.5016|8344.3185|8677.5757|8625.2329|9105.1356|8540.7214|8322.9981|8608.1918|8730.6072|9235.4937|9513.7932|9479.3853|9765.7807|10055.0713|10744.0549|10742.1138|10708.7281|10881.9368|10462.0273|10453.9077|9886.231|9831.5228|10263.9886|10186.6952|10315.6909|10372.0174|9854.4303|11390.7944|11355.1238|11885.352|11956.0861|12366.1217|9844.7158|9928.4675|10460.9766|9986.434|10217.2333|9435.1854|10025.7335|9484.2707|9374.4366|10622.7935|10808.2095|10725.1586|11035.4337|10367.4996|10532.063|9994.7957|9825.886|8874.5554|8968.2697|9729.6903|9513.4317|9471.134|10379.0604|10605.4133|8784.8336|9058.6018|9162.274|9486.9832|9648.8021|8604.4522|9273.3698|9706.1303|9491.0976|10374.1651|9954.1924|9831.5993|10032.3034|10824.0811|10886.9473|10959.0885|10198.2861|10135.665|10477.1945|9876.2918|9323.9104|8665.7271|8412.3343|8414.1065|8620.5702|8850.8305|8559.4381|9321.1482|9756.3651|9639.9734|9100.9117|8968.8702|9126.2188|9440.51|8101.0928|7825.6747|7551.4854|9080.6196|9102.7058|9097.3018|9102.7884|9339.746|9320.8584|9135.09|8673.4174|9485.0364|9425.0469|9806.0493|10091.2269|9367.9607|9196.2757|9287.6965|9013.6282|8858.5754|9048.243|9333.2164|9740.9322|9121.3456|9125.3229|9385.0483|8970.6864|9177.898|8850.6872|7610.4|7532.8306|7798.3557|8519.04|8274.6731|8862.7283|8650.08|8917.6077|9105.3468|8460.75|9070.9664|9336.9093|9931.68|10344.234|10562.144|10978.56|10201.05|10623.3407|10234.08|10651.6326|9485.9822|9123.84|9710.5087|9866.7599|10118.68|9132.2676|9776.1089|10271.85|10794.5989|11056.2948|11268.73|11849.8006|11442.481|11580.09|11579.2128|12293.2088|12665.65|13008.4303|13565.2863|13457.51|14678.6396|14933.1351|15067.44|14727.7018|14580.3839|12437.2|12696.2891|13274.1986|13398.75|13768.6032|14236.554|13472.16|13668.643|14666.8994|15070.16|14831.0703|14783.2369|13659.84|13307.8514|11914.4731|11165.85|11772.0746|11601.5621|12077.634|13325.9787|13348.8224|13940.1|13512.7878|14059.548|13975.2|13681.1844|14401.8139|13979.63|15060.408|12914.45|11581.62|14834.8686|15611.8503|15719.54|17204.1631|14726.2801|15813.9|16267.6039|16723.1129|16191.42|17481.2443|15822.4011|16819.09|16757.8455|15502.0708|16282.12|17760.2011|18914.8096|17279.04|17423.5018|19645.1425|17256.19|15911.49||
2022-02-19 18:39:32|usa_0383|SIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.9388|97.7879|97.7879|97.7879|85.5742|73.3409|67.2683|67.2683|61.1077|53.4802|48.9037|73.3409|55.0644|55.0644|55.0644|85.5742|67.2683|73.3409|113.033|116.172|116.172|103.9388|103.9388|110.0114|103.9388|122.2447|110.0114|158.9151|128.4053|146.6819|171.1191|558.6991|515.6905|494.3409|537.3495|505.0672|558.6991|515.6905|515.6905|528.5828|584.4492|640.2813|683.2899|1184.0373|1313.1197|1229.3558|1026.7915|914.9761|698.5535|894.141|817.3007|956.9544|1152.6036|1110.6908|1313.2137|1599.959|1362.3629|1453.1871|1310.7763|1516.964|1467.9756|1419.0633|1677.7763|1824.5817|1499.4866|1233.1765|1373.3663|1426.1099|1391.2121|1468.0543|1363.1933|1314.2022|1286.2952|1388.071|1346.0083|1682.5103|1669.8731|1936.9921|1666.3295|1684.6783|1937.3801|1796.9902|1889.011|1650.9565|1367.7591|1436.5764|1969.2792|2189.0615|2264.3715|2366.8852|2559.0026|2615.4082|2638.4623|2177.8418|1844.3262|2028.7588|1923.7859|1998.02|1778.699|1904.4204|2014.1895|1850.8676|2068.0018|24.2211|24.2211|27.3128|28.0704|31.5638|32.0805|30.4361|31.1258|32.1589|3245.2339|3481.2039|3676.2631|36.8532|37.1993|34.315|33.957|33.4671|35.774|34.664|35.4266|36.2239|37.4716|37.7493|36.6906|33.9948|33.7344|35.158|35.6003|34.5757|31.2067|31.5403|33.0339|34.3539|30.6898|31.2115|32.9676|33.8991|30.2795|30.9582|38.0578|35.2426|36.2331|40.5013|41.086|41.516|4229.0513|3877.7727|4325.0103|43.5338|35.8433|37.2586|34.4109|33.0127|30.2673|30.2708|23.7733|18.8276|21370.0453|18897.0552|21625.8719|24.0319|20.8595|15.2822|21.3712|18.9833|15.3504|1003.981|756.611|747.228|532.1304|619.1132|1233.1098|1507.251|1717.089|1664.203|1787.035|1928.633|2298.835|2305.935|2028.06|2290.545|2387.16|2474.37|2869.7693|2624.7837|2476.8243|2351.1015|2585.8797|2501.0547|2845.4959|3164.044|3559.6361|3631.6692|3729.874|3741.08|3835.8598|3735.004|3761.9435|4133.6221|3484.69|3207.389|3454.9129|3991.317|3931.6184|4006.3574|4051.278|4302.419|3938.0155|3969.392|3658.6081|3916.4723|3799.064|3877.235|3979.97|4319.73|4365.237|4360.3778|5087.5|5045.172|5580.1679|5654.101|5395.3914|5508.621|5973.905|5565.373|5603.2217|6195.145|6017.7593|6313.7541|6378.306|7859.6|8271.8863|8173.984|8492.6957|8994.7665|8417.792|9517.5098|8837.2866|9729.864|10238.7817|10407.9581|9651.257|9947.564|10999.2257|11008.252|10496.6894|10116.0842|9668.407|11009.1654|11521.7379|11674.575|10138.7394|9927.9796|9146.086|8929.324|8819.0401|8475.824|6700.6982|6341.0915|6319.404|5969.7687|6077.8702|5767.752|6539.1942|6605.9917|5096.546|4632.8161|4641.6952|4442.58|3690.9245|4384.6404|3550.464|4155.4639|3874.9263|4064.316|3081.4798|3316.2823|3092.76|2312.31|2224.4998|2240.128|3094.5513|3424.9051|3500.0932|3366.4284|3112.0645|3118.671|2001.2192|1799.7994|1244.3378|1494.72|1203.3755|1194.336|1030.2523|903.4279|901.3403|857.1181|894.7477|915.653|1077.293|996.6793|1363.461|741.614|405.1596|528.23|740.568|535.2622|601.45|954.7363|1143.1711|1348.8791|1481.188|1550.2753|2209.152|2737.382|3368.9178|3330.113|3235.8666|4104.3471|3485.28|4095.4312|4330.4715|5449.36|4697.682|5019.2104|4550.863||
2022-02-19 18:39:34|usa_0384|NEM|market_cap|0||||||||||||||||1045.2856|815.5231|747.3525|636.554|778.0105|717.3862|719.9408|732.5694|725.2018|894.5003|861.6533|894.5003|894.5003|912.1922|843.9674|904.7072|914.8117|851.8292|902.3808|970.628|953.188|1026.51|980.9978|1000.9998|877.1387|1006.0573|948.6281|923.3333|1087.7644|1209.1891|1206.6575|1221.8355|1248.6596|1418.6986|1664.8795|2118.0766|2036.7222|2224.684|2115.2712|3108.3871|4129.548|4438.1419|2415.4477|2566.9392|2373.3734|2196.6267|2314.4534|2291.5235|2341.3459|2532.2995|2760.873|2794.5422|2474.6917|2382.0947|2348.4256|2390.512|2230.5834|2491.5196|2895.5498|2676.7068|2508.3608|2340.0149|2659.8655|2634.6136|2701.9519|2710.3759|2694.6243|3014.6177|3199.8664|3494.5525|3511.4276|3207.5541|2839.8547|3093.4199|2949.73|3347.1303|2966.7746|2789.2819|2488.0007|2394.9058|2767.4879|2428.9573|2462.8103|2395.1042|2395.1609|2488.2657|2691.3889|2606.9326|2403.795|2574.142|2726.565|2751.961|2737.7755|3136.1583|3025.9624|2581.2055|2572.7147|2903.8629|3305.4305|3365.0645|3279.873|3254.8962|3127.0797|2598.7991|2843.0326|2635.6381|2687.4868|3001.8786|3325.9518|3573.2589|3589.9894|3966.0836|3453.2279|3241.1323|3583.2044|3548.9972|3961.2174|3686.2522|3729.2223|4325.2144|3881.13|3881.13|3466.6118|3402.0165|3692.6951|3875.715|3563.5046|3154.4014|3100.572|2959|3109.64|3681.0742|3605.7306|3594.9672|3609.4994|3684.9218|3749.5695|3663.3725|3255.0692|3600.8395|3912.5501|5308.912|5391.8638|5368.1633|5698.7197|5932.5765|4861.7588|4576.816|5310.599|4714.7126|4602.7538|4764.4721|4453.6095|3968.4398|4727.295|3856.5162|3445.9839|3893.8374|6095.388|6447.045|6613.1052|7031.4605|5476.52|4703.9395|4597.1875|4460.25|4528.7188|4783.398|5037.73|3903.018|3697.596|2954.164|2142.258|4054.988|3553.34|3323.418|3020.339|2957.633|2884.476|2929.78|4028.4475|2982.0975|3329.5793|3099.231|3423.8126|4336.8311|3676.8786|3970.1908|4107.621|3416.0318|3709.4332|3766.7447|3934.6219|3871.6679|3634.8381|2983.5088|3120.0778|2857.445|2281.2261|2628.1406|2869.9296|2641.0694|2880.3896|2755.6012|3563.4546|4005.2213|3637.7339|3661.9836|4061.4727|4621.5408|4548.012|3865.4377|3748.4265|4283.916|4731.138|9276.69|9697.9958|12336.8552|10409.397|9646.3838|11438.1054|11044.657|9924.5337|9403.8883|11661.4642|11629.3279|10978.5676|10509.0234|10858.6544|12047.8001|13185.1514|14731.2079|16020.6986|15951.3273|17925.4233|19710.5956|19903.034|17057.4037|17790.307|20648.5194|16710.4674|17593.7895|17136.2442|17897.2698|19681.0212|20186.4585|21094.4701|21019.0059|19713.9188|18462.1004|19975.824|18830.2166|16932.1633|16606.6306|17404.8548|16755.0841|17660.8849|21047.5983|19033.0666|20605.7519|23858.351|27611.3501|23736.1864|21722.2593|24430.7391|21831.1008|22279.1209|21563.5625|21571.9809|17994.1889|19124.7733|19817.608|19074.078|18795.6054|20325.5598|18923.9524|17735.7731|17301.9484|16612.9328|17823.4883|18041.2124|19095.6798|22041.7614|21517.7824|22134.0872|24590.912|23194.7828|19776.9789|19301.109|20750.5476|22910.2003|21065.4372|19809.2414|17024.5277|11627.8062|14854.8093|17967.0354|17560.9009|19920.2797|21418.0091|19273.946|23407.4985|19575.7001|19836.3145|19279.8423|21117.1599|20878.4274|25768.9564|22790.6463|20646.9478|23803.7332|24600.7332|27112.3078|26019.6934|29848.6784|27094.6238|29721.6875|30443.8877|29590.0042|28603.0225|29899.7625|26804.166|26892.4254|26556.6959|28548.1339|27554.4776|26288.053|27114.0291|30531.9277|30692.8274|32627.3617|33628.201|29297.7401|30108.416|29129.7606|25132.231|23378.4909|23138.0825|23800.4322|21845.7986|24896.4486|27517.2567|26828.0403|23146.4349|22835.6161|21124.4201|19816.4713|20603.4248|15951.1453|16876.7056|14744.963|14784.687|15656.9835|13848.3235|13440.7911|12242.6575|11346.3743|10641.8448|11581.7448|11671.3714|12378.48|11411.3334|12682.5828|12424.0842|13511.3786|11496.3926|9357.4055|9177.839|9424.863|12541.5505|13140.808|10835.0529|13240.9417|13615.8268|11676.4212|9083.8692|9030.9637|8501.909|10296.6265|9741.0532|9528.4035|10571.814|13668.2415|14065.1127|18552.6656|17194.5065|20754.3688|23346.1624|20289.9375|20847.0618|19658.9837|17217.5332|18082.6559|19245.2702|18198.5292|17518.2103|18028.6179|18209.9172|17271.4266|19821.7017|20445.6293|20003.014|19285.4478|19728.1171|20010.7855|21595.2734|20388.2186|20852.5576|20960.6807|20768.6256|20117.7721|19565.0643|16551.3617|16108.6407|16469.8534|17226.2309|18468.45|18169.1418|18241.6882|19123.8331|25457.8165|27121.6725|31531.3007|29942.5216|32705.5637|31094.4|32572.1916|31481.8061|35107.6|36408.48|36051.5561|36314.56|47737.732|46927.1216|49577.22|55572.5201|54030.6236|51013.8|50483.023|47253.5234|47912|47680|43521.0862|48276.27|50000.5142|59590.4221|50640.62|50201.1016|46341.3225|43331.4|43061.5062|43795.1467|49456.9373|48779.1173|53962.4468||
2022-02-19 18:39:37|usa_0385|WEC|market_cap|0||||||||||||||||900.2854|891.6702|960.5916|982.1294|1016.5901|1085.5116|1072.5889|1063.9736|1052.3057|1073.433|1060.7613|1103.0158|1166.4111|1259.3892|1288.9688|1168.6914|1189.4833|1167.1572|1221.3433|1283.873|1322.5727|1422.3897|1522.2067|1597.0728|1651.1371|1651.1371|1834.1384|1954.7473|2021.2921|1900.683|1896.524|1896.524|1750.9541|1850.7711|1671.9389|1663.6176|1630.3452|1588.7515|1630.3452|1622.027|1638.6631|1655.3326|1630.3779|1472.331|1497.2858|1738.5152|1688.6057|1647.0209|1680.294|1738.5152|1763.4699|1746.8399|1730.1969|1746.8399|1838.3342|1813.386|1796.7428|1767.28|1775.689|1716.7798|1826.1825|1918.754|1918.735|2019.721|1952.3969|1952.3969|1960.8124|2002.8967|2154.3691|1994.4943|1944.0008|1918.754|1826.1825|1901.9294|1952.4162|1986.0589|1876.6574|1876.6574|2044.9675|2112.2916|2129.1226|2120.707|2171.2067|2305.8547|2230.1086|2230.1086|2179.6156|2297.4327|2356.3413|2474.1649|2465.7426|2507.8269|2642.475|2541.489|2516.2358|2490.9891|2608.8129|2634.0528|2703.1541|2859.9188|2770.9435|2740.5244|2651.298|2587.5649|2731.9645|2706.1913|2873.7174|2882.5035|2856.535|2778.6295|2863.8561|2863.8561|2980.4838|3018.5059|3031.573|2835.5661|2896.3|2817.31|2633|2707.7595|2801.5927|2707.7595|2584.0868|2814.084|2814.084|2755.5474|2877.7145|2823.418|2809.8439|3050.32|3023.085|2968.9669|3037.3762|3160.5131|3078.236|3078.236|2954.5569|3119.4624|3247.7435|3247.7435|3371.5981|3490.7985|3199.8986|3144.4991|2950.5559|3102.932|3199.8986|2950.5559|3047.5225|2994.462|3008.3253|2966.7355|3001.3731|2889.6941|2861.7744|2742.9955|2798.975|2701.0109|2807.5418|2885.1936|2885.1936|2892.994|2816.5522|3011.2729|3244.8975|3110.9256|3075.5985|3463.6318|3442.413|3329.547|3501.5085|3278.1612|3350.2087|3638.3988|3530.3275|3566.3512|3634.3951|3005.782|2955.2039|3042.6742|3130.0238|3231.9315|2936.6984|2936.6984|2863.4641|2762.7656|2637.5202|2342.8252|2288.902|2348.354|2103.1145|2393.138|2565.684|2544.54|2414.6494|2422.2666|2589.8448|2429.8838|2276.2231|2578.7113|2729.9553|2384.7715|2610.9663|2547.2266|2591.5043|2744.6386|2800.0026|2584.959|2813.7991|2626.9909|2587.1096|2545.1754|2603.891|2608.5078|2773.7734|2855.2537|2997.3242|3033.0615|2913.1686|2916.0947|2925.3047|2808.4275|2655.871|2659.3382|2923.898|2816.4205|2653.823|2953.1145|3061.2403|3237.9621|3397.1557|3297.5839|3413.5558|3597.0175|3853.5271|3847.6439|3961.3346|3918.7014|3831.2484|3801.326|3708.7344|3761.1253|3835.2425|3781.1422|3851.7078|3733.1725|3819.7727|3893.4999|3943.5913|3998.5678|4061.74|4152.9888|4124.9123|4246.5773|4562.2844|4696.8132|4582.1712|4669.9075|4425.4158|4439.4536|4569.3032|4855.873|4781.0053|4678.0622|4568.1002|4664.0245|4714.2497|4936.5096|5030.0927|5046.4697|5374.0107|5472.2729|5551.8186|5445.2851|5607.8484|5674.511|5706.0027|5663.9006|5172.7096|5020.5927|5181.9814|5266.1842|5599.2332|5594.5555|5696.296|5324.0027|5100.6589|5143.6605|5549.4005|5617.2187|5287.1201|5275.4281|5468.3461|5249.6631|5085.9765|5081.2997|4908.2596|5212.249|4655.5155|4813.3494|4671.8834|4613.4264|4759.4875|5023.7086|5315.9886|5280.8699|5105.5034|5272.6861|5825.5431|5721.4946|5661.5033|5776.0661|6138.4584|5728.1368|5931.3994|6345.218|6515.8889|6756.6408|6960.0414|7039.5313|6879.8864|7046.4149|6919.0207|7129.2622|7295.222|7309.2468|7327.7427|7164.1249|7395.5273|7236.3663|7500.0115|7673.4623|8085.1188|7835.691|7854.1143|8107.6215|8489.9622|8720.4172|9119.1044|9388.4149|8747.7719|8680.9423|8850.7967|8634.5309|8440.1056|9029.6711|9446.4044|9810.0796|10278.8116|9334.1856|9375.3558|9898.9481|9343.4414|9146.8614|9538.7404|9461.7237|9341.3104|9641.1286|9928.8935|10497.9327|10933.1854|10265.6476|10581.3327|9828.1006|10222.7581|9697.2439|11199.1891|11140.5546|11893.7824|12577.0998|11495.8167|11162.0817|11076.393|10886.9758|14196.332|15468.5405|15042.3664|16485.0446|16276.6928|15569.5595|16197.7204|17435.1997|17786.9958|18960.9273|18373.8235|18983.0226|20609.986|20486.8942|18899.3256|18899.1639|18848.6652|17677.725|18510.9546|18635.4419|19020.0187|19133.5669|19098.8532|19805.7506|19370.0917|19871.8585|20581.9059|19811.8989|21266.6397|21929.3484|20963.6871|20289.5114|18907.0849|19784.2828|20282.8341|19926.2752|20399.5834|20941.9518|21323.7472|21065.0098|21581.9852|22869.3317|21853.1368|23037.7006|24062.5489|24945.8097|24739.8337|25408.5631|26298.0994|26957.1435|30209.2866|29997.9256|29777.1206|27963.3659|29092.5239|31508.7522|29124.0674|27799.2425|28562.594|28934.8067|27647.8339|30048.2905|29676.0778|30565.603|31716.939|33073.3073|29029.437|28042.127|25436.6381|29521.5149|30650.7704|29622.4539|28057.8988|29695.0038|29802.2516|27821.3229|28408.0311|27420.7211|30619.2269|30609.7639|28389.105||
2022-02-19 18:39:39|usa_0387|MKL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||43.2647|42.6331|41.6605|52.3593|57.2226|53.0079|51.3866|50.7385|53.0079|57.2226|60.4646|48.6307|53.0079|61.5989|65.3275|65.9761|70.1908|76.6748|72.9463|82.8774|77.9009|81.5371|88.0447|86.7054|90.5335|103.0452|106.9633|108.3351|110.6092|111.7944|111.7944|108.3351|121.4601|122.6355|123.975|118.755|117.45|120.4369|111.8812|115.1719|120.1945|112.0915|108.04|113.463|104.0077|91.851|79.785|65.1577|61.1685|57.189|77.985|79.2848|83.8373|74.522|98.4755|92.95|96.2|94.9|98.838|104.04|98.838|107.8792|137.7735|140.373|139.5012|138.1975|132.3306|123.2575|137.0256|138.9925|146.944|146.288|164|173.184|176.464|183.68|197.465|174.4725|187.9975|201.5225|206.9325|212.3425|212.4995|215.2065|208.439|217.9135|230.095|234.8322|215.6835|219.753|215.6835|226.128|224.782|226.128|216.7865|224.8655|220.826|219.5202|228.9475|240.3949|277.1088|290.6263|297.385|328.6575|346.24|369.2325|387.0295|387.0295|381.6165|395.806|420.205|487.98|458.497|436.793|485.627|483.448|488.88|480.732|481.008|486.474|464.61|501.6375|570.57|600.6|583.7265|613.872|679.644|704.0925|779.58|796.05|878.3322|840.888|827.148|822.1291|914.158|934.3461|930.58|886.788|952.476|1004.479|903.21|821.7842|825.45|851.5892|985.037|973.2525|994.3051|1005.004|1002.1868|1031.5395|1062.9889|1010.2356|1031.9085|1008.8374|981.5715|965.8412|816.578|852.475|885.502|635.3503|1071.6802|1067.9975|1071.6802|1084.6288|1126.9827|1065.7537|1104.885|1080.349|1233.2458|1429.7514|1465.859|1599.5109|1581.6416|1720.4123|1734.2032|1717.8664|1742.001|1586.5915|1725.1929|1652.2623|1562.6247|1709.0504|1860.4902|1954.4573|1981.3868|2138.1046|2056.2515|1988.7824|1978.5871|2057.2351|1993.438|1892.2283|1985.532|2108.964|2094.3143|2130.0569|2181.528|2317.32|2533.903|2564.5008|2663.2619|2699.6909|2658.42|2498.9909|2516.9112|2574.0058|2699.6535|2833.4275|2945.4191|2797.1632|2833.1188|2771.0302|2770.0455|2996.5334|3101.8995|3096.9759|3274.2273|3482.9824|3445.4653|3542.508|3439.1848|3389.4914|3326.0214|3269.4397|3129.2154|3175.4648|3243.3035|3109.652|3028.7164|3192.8029|3183.7138|3183.1336|3298.4702|3381.56|3239.2446|3334.4873|3497.6802|3502.0282|3891.0082|4328.7104|4376.0557|4829.1008|4997|4702.772|4816.5052|4589.9926|4759.7526|4748.0515|4919.5059|4918.9085|4898.6964|4874.7008|4619.9088|4515.0017|4451.3764|4528.8333|4530.9528|4024.0029|3995.3862|3572.437|3605.4741|3620.7599|3728.18|2904.056|3015.3127|2881.9812|2849.0164|2469.1294|2825.0868|2772.4832|2673.3608|2771.1093|3562.845|3180.06|3313.0532|3239.379|3325.2716|3402.6764|3220.632|3446.55|3802.0211|3533.0399|3299.7527|3196.7886|3379.1214|3259.3387|3358.9948|3561.0606|3493.9203|3823.5472|3903.7206|3979.7924|4056.5718|3924.0059|3942.569|3879.0074|3790.4135|3810.8686|3555.9059|3724.859|3915.2954|3944.61|3896.505|4092.7448|4307.0347|4232.0859|4272.0477|4235.4645|4059.8171|4282.0053|4366.3964|4689.0077|4752.5287|4309.067|4605.839|4670.7426|4864.645|5061.4845|5125.6207|5073.1367|7438.7693|7196.3118|7251.3266|7473.5548|7884.5227|8020.7416|7480.8974|8079.3656|8332.8938|8875.3948|9034.6448|9074.1779|9041.4076|9206.8231|9055.2388|9766.3454|9622.4229|9250.8828|9743.0327|10605.2805|10886.3871|10822.6999|10804.5705|11901.303|12422.9021|11371.8|11410.1235|12097.0026|12528.4854|12321.6093|11734.7729|12264.4436|12637.967|13380.3384|13201.8184|13066.1949|13249.2876|12977.4464|12859.8276|11977.7034|12321.6145|12736.2186|13254.7498|13694.8279|13508.343|13410.0217|13675.0876|13685.291|14882.4157|14501.6607|15198.5077|14914.3438|15328.7392|15568.027|15499.6425|15875.2685|16048.725|15914.4071|15420.0906|15193.3669|16369.8727|16657.3046|15703.4982|15701.1222|14554.2543|14294.7485|14724.9894|13962.0344|13871.9344|14552.4896|15091.922|15435.3464|15471.0307|16101.3504|15817.8987|16097.3638|15665.0325|16021.0195|18242.6712|16932.1933|12526.2963|11201.7985|12808.2739|12300.7282|14852.1928|15041.7754|13304.7257|14025.1413|13903.2051|14232.4636|15026.1339|15573.3053|16152.5393|16383.2646|16911.1667|16366.9451|17276.7782|16997.7531|16794.6426|18172.8287|16898.5424|17108.16|17358.5798||
2022-02-19 18:39:41|usa_0389|XEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:39:41|usa_0390|O|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.7938|313.6015|299.455|323.4306|335.2151|358.8218|342.3335|406.056|382.4481|394.2709|408.4357|394.2709|398.29|388.3951|383.4477|495.0516|478.3645|483.9269|442.2313|444.9902|456.115|472.8021|483.9269|500.614|508.9798|536.7917|536.7917|525.7585|575.8286|578.588|525.9415|545.3977|562.0936|587.1596|589.92|591.3447|599.9573|576.3047|583.2535|637.7144|665.6856|647.0215|688.6933|685.4448|687.0691|701.6876|620.4737|615.6009|629.7497|655.7188|641.1112|639.4881|611.896|585.9269|564.9324|612.0101|623.3736|621.7503|631.4905|599.0231|586.0362|587.6596|558.4389|532.465|561.6857|528.949|523.79|569.1239|611.1615|630.829|629.2156|585.6535|587.6563|600.5365|615.7581|649.5203|670.0991|647.1178|684.6114|712.6967|785.6493|825.843|819.2477|795.4499|831.7829|909.4281|920.538|940.6975|984.8871|1035.9501|1070.5465|1079.2298|1096.975|1146.7286|1061.5468|1127.8273|1157.2496|1157.925|1198.785|1299.855|1278.348|1309.2879|1244.584|1259.2547|1330.7955|1380.9758|1313.8427|1370.2075|1389.8788|1455.9493|1481.2797|1452.999|1526.4198|1624.9107|1449.2032|1418.9713|1526.9573|1603.099|1572.3957|1674.4843|1791.564|1831.9193|1910.2491|1903.7263|1810.0375|1836.4862|1808.7469|1872.7097|1918.9494|1961.989|1938.183|1858.0036|1770.8825|1788.7128|1816.269|1799.3135|1856.8865|1950.2995|1815.4599|1841.7765|1806.3733|1923.8783|1989.4748|2124.9836|2271.0766|2547.7123|2719.8158|2704.3814|2811.1212|2705.484|2712.8384|2792.081|2624.791|2557.504|2373.4968|2658.3164|2839.4154|2667.1517|2808.0948|2217.1296|2466.8021|2394.2203|2475.8986|2353.2807|2338.5666|2163.9089|2453.4114|2537.8088|2419.27|1995.1908|2097.1718|2283.9685|1954.8024|1925.5717|2048.6975|2167.9017|2284.0755|2145.9157|2551.8725|2500.3706|2389.3978|2448.9813|2565.1186|2680.2536|2797.4011|2827.7587|3233.1746|3274.9797|3062.5158|2968.0093|3301.9641|3435.5403|3693.979|3665.0427|3651.1072|3874.5094|4015.371|4024.5282|4256.8839|4353.9104|4170.9111|4196.6855|3887.2808|4222.6878|4009.0252|4358.704|4309.6864|4492.1578|4727.5283|4914.0708|4769.5339|5095.246|4991.8942|5438.8585|5255.5475|5461.014|5288.1864|5080.1225|5211.9394|5312.7566|7718.9199|7700.0803|8893.0305|9972.7113|8309.9594|8241.0049|7948.1511|7513.1303|7481.4781|7964.9106|7010.4142|7504.5313|8338.712|8508.3472|8308.0437|9433.2168|9458.9494|9535.2834|9604.7492|9432.2733|9220.3418|10105.1239|9954.1722|10588.0055|11334.4473|11003.2928|10884.8971|10662.5639|10189.673|10445.9301|11094.6483|10314.5204|11103.6425|11212.8464|12150.6744|12411.0863|13882.5111|14273.1236|15497.9236|15615.2292|15364.7825|17853.0991|17530.054|15910.0076|15227.7993|14759.8982|13670.5604|14484.1409|15310.1987|15159.0243|16237.8946|14532.815|14654.4507|14652.6904|15154.8643|15603.4061|15463.4757|15327.4167|14926.2896|15542.0696|13239.9007|14151.9087|14273.373|14560.1352|14670.2932|15491.9003|15984.4417|16329.9146|15994.1044|17855.8454|18841.8037|18371.8555|19951.3764|20340.0178|20979.4856|20912.8502|22264.34|21567.8942|21587.0006|22382.068|24582.4883|24087.6384|23967.7054|23839.3533|25927.0242|23916.2724|17804.3958|17964.7542|20901.2369|19569.0538|20669.2411|20866.3773|20937.5966|21980.8143|20529.4755|21048.7315|21810.0457|21828.8434|23872.1748|23941.2121|25489.4012|25734.1382|26549.9245|25720.3573|26851.777|38877.2679|38692.6684|40876.5212|39111.3344||
2022-02-19 18:39:44|usa_0391|PLL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.2657|61.294|87.0381|71.2483|70.6942|63.1594|62.9378|76.5669|81.0594|74.4069|62.2048|61.7949|53.5015|51.5778|40.8761|49.9448|51.2785|59.347|67.3488|77.3511|77.8982|62.3453|52.4908|56.0981|64.415|57.7322|68.4186|70.1851|59.4879|41.2176|51.1004|64.4101|62.6369|66.7781|70.4745|485.226|330.8144|358.5156|448.5008|741.3822|1128.844|1072.4601|1066.0042|1046.0818|1074.666|888.1719|923.4844|834.7304|1025.1632|878.53|819.4958|759.3508||
2022-02-19 18:39:44|usa_0392|VMC|market_cap|0||||||||||||||||695.7389|713.0649|710.1791|736.1601|798.2317|822.7703|827.1563|824.2666|803.3373|859.7809|893.0803|891.627|859.7809|856.8882|904.6529|959.7481|972.768|943.9831|981.6171|993.2079|1027.6013|1017.7194|1182.8651|1151.8169|1213.928|1196.9861|1200.026|1145.2804|1235.1062|1219.5558|1351.3997|1337.6681|1326.0035|1459.1398|1485.7698|1451.8071|1478.2002|1416.1674|1533.6379|1583.7859|1626.0201|1631.2962|1267.0287|1319.8216|1367.9552|1373.1796|1461.9369|1508.7484|1518.8068|1488.6318|1538.9234|1533.8912|1478.5736|1543.9558|1614.3578|1599.2734|1669.6816|1674.7077|1694.8244|1664.0071|1722.393|1732.1163|1740.0979|1780.3312|1875.8733|1875.8733|1780.6385|1755.7575|1770.683|1660.4543|1690.1132|1793.8876|1736.9779|1761.3169|1698.0539|1739.2333|1507.3355|1420.3815|1159.2645|1230.8275|1297.6087|1268.9925|1388.2543|1307.1575|1462.2433|1400.3282|1438.4321|1404.2761|1442.358|1479.196|1483.9485|1398.3437|1369.7986|1517.246|1460.1711|1493.4685|1512.4935|1636.1484|1746.4763|1605.6389|1582.1536|1525.3735|1614.2641|1735.9264|1809.5575|1832.9935|1992.3766|1926.7787|1638.221|1507.908|1711.5793|1683.8169|1693.0759|1760.1907|1710.156|1664.6803|1705.5644|1751.0389|1778.3349|1772.56|1690.3351|1704.0296|1677.6354|1682.203|1933.6228|1970.1924|1883.3726|1764.4481|1851.3375|1779.1767|1909.4863|2063.9963|2081.9079|1960.7265|1956.3112|1938.3281|1889.0083|1902.4691|1947.6868|1987.0775|2017.6448|2021.5945|1894.7384|1977.7243|2006.2079|2006.2079|2071.6264|1944.6529|2014.2951|2081.8579|2107.8812|2159.9276|2086.5431|2039.3461|2199.9228|2234.8982|2252.1573|2514.7988|2657.5702|2907.2093|2974.9512|2945.2951|3006.6383|3442.5421|3443.8555|3321.5472|3377.7833|3667.1878|3853.4609|3801.1152|3599.2209|3883.4774|3765.2846|3399.008|3984.7548|4211.4954|4415.9608|4617.3518|4534.4877|4167.3984|4816.7812|4558.2891|4827.3643|4402.156|4264.5886|3664.5144|4133.5222|4027.2138|4023.1041|4262.3497|4029.396|4615.1925|4413.7107|4709.6371|4308.6244|4321.2412|4472.6423|4056.2891|4241.244|4329.6032|4834.5132|4597.4822|4279.0677|4733.9651|4673.1087|5466.6173|5433.2596|4965.2383|4859.9611|4373.0539|4210.8955|4684.9631|4857.2808|4701.248|4901.8074|4821.6827|4667.4174|4850.2806|4442.2617|4104.3607|3960.2413|3670.956|3407.0045|3831.3573|3808.3875|3458.0158|3219.7088|3069.6872|3551.0077|3720.5868|3766.6271|4086.6939|4207.608|4058.8151|4506.2916|4522.5634|4843.1493|4856.3847|4826.3217|4843.8185|4741.745|4570.1795|4857.554|4860.1614|4874.0668|5217.6825|5097.8653|5309.8496|5606.2353|5798.2086|5954.957|5803.4|5416.3705|6119.9677|6647.7816|7184.8004|7349.4862|7557.116|6619.223|6792.3411|6899.267|7211.4329|7930.968|8717.7005|8547.6727|7852.47|7526.688|6462.3371|7585.5506|7550.812|7693.6431|8377.2707|8485.8579|9634.7158|11083.0448|11066.8929|11784.6009|11405.3439|10914.5968|9146.0843|8600.4915|8518.3182|8173.9522|8488.4453|8560.2271|8469.3105|7587.2034|7266.889|7531.7365|8419.3038|6565.8885|7050.2573|8219.9915|8205.8547|5978.7086|6606.5391|7663.9378|5447.8063|4570.078|4896.5607|5256.9758|4896.5607|5387.0388|5934.492|6254.4646|6780.4158|5772.1942|6079.4259|6631.785|5564.0513|5484.1633|6032.2173|7314.255|6445.9426|5622.0566|5802.9167|4715.1905|4740.181|4687.5408|5151.0309|5703.3652|5471.9392|5917.2818|5887.2792|5835.6364|5227.5424|4979.02|4431.1081|4526.7342|3561.6532|4043.6912|4192.3088|5085.3067|5668.6857|5759.2374|5522.7158|5539.1688|4483.3496|5138.061|5012.6771|5035.9678|6120.2794|5957.5511|6847.8791|6751.978|7337.0198|6614.381|6717.593|6481.9808|6962.8014|6290.9521|6131.6638|6212.241|6734.756|6960.9377|7327.5081|7736.484|8037.246|8869.2261|8691.773|8440.6337|7974.9796|8345.5252|8264.3609|8297.0885|7932.4777|8127.3983|8705.5749|8670.2471|9300.7626|10964.7316|11183.2802|11345.126|11930.1588|11161.3471|12122.6261|12468.9108|11891.698|12875.949|13687.8617|12647.3448|11745.7704|13122.3338|14077.5484|14335.046|15549.7224|16011.1297|16498.217|15152.8631|15047.5026|14977.4128|16624.6635|16558.5089|16983.0639|15963.421|15930.1066|15982.9954|16473.2828|16744.6891|16285.698|16039.6665|15820.09|16105.6379|16621.5474|16981.3613|17916.6696|15597.153|15110.1712|14763.7873|16885.363|17059.8477|14814.0384|14655.3166|14708.2238|13355.3145|13958.7729|13018.0856|13393.6073|14693.8721|15636.8512|16658.1347|16499.6242|18137.5663|18301.8926|18685.5246|20016.614|18909.5017|18777.1471|19060.1003|18747.7047|15921.7866|14312.0343|14961.1029|14345.2834|15343.8691|15552.0559|15893.772|17952.8152|19192.9512|18505.217|19653.448|19763.4362|22134.0402|22387.05|23646.2452|24320.1845|23095.2595|23880.7672|24668.8763|22448.2086|25229.8746|25431.5862|27546.9039|27938.3837|24591.5636||
2022-02-19 18:39:46|usa_0393|RSG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2279.2315|1899.3596|2315.7577|2001.633|2206.1792|2499.6312|1951.4664|2089.2955|2410.7258|2571.4409|2681.0193|2323.0629|1862.8326|1742.6441|2202.9652|2170.0852|2367.8246|1775.8684|1952.2366|2181.4682|2400.7113|2819.4275|2852.0271|2894.5097|2817.7613|2368.5652|2379.4803|2524.0125|2809.1299|2651.1165|3145.1403|3088.9971|3145.3158|3267.9772|3523.9547|3315.0904|3386.3826|2900.9161|2724.3828|3221.3451|3212.8902|2866.2364|3136.7955|3145.6497|3255.8476|3516.7445|3034.0209|3313.196|3175.7596|3258.2003|3539.0566|3301.4811|3377.8531|3204.4621|3132.4883|3211.1643|3417.1937|3815.5879|3890.9766|3902.1418|3717.3965|3656.4386|3737.5514|4102.9108|4096.7349|4133.017|4162.6809|4320.5686|4475.1722|4415.5227|4418.4888|4176.7647|4387.8044|4479.2111|4576.3451|5067.9066|4950.169|4962.2095|4852.3362|4886.5789|4867.9004|4963.9684|5152.4231|5075.5927|5057.3401|4897.2912|4898.1304|5139.4995|5366.7841|5404.1881|5401.118|5890.2372|5937.2248|5412.1455|5422.7025|5293.7908|5147.437|5261.1735|5557.271|5493.3343|5388.2965|5706.631|5344.0035|5443.1659|5392.8379|5810.9474|5759.3567|5974.6951|5916.1382|6239.5626|6295.6233|5972.3396|5597.9204|5761.0926|5651.1042|5441.8078|5979.6282|5968.7132|5154.4424|6282.495|6031.3408|5357.4285|4461.8894|4341.6425|4605.8213|4522.0129|7060.5636|6393.9009|8379.1069|8576.0841|9039.15|9476.1205|9642.967|10251.9|10484.3743|10959.5544|11020.352|10186.4|11136.1506|11487.768|11592.4195|11302.2272|11523.912|12405.3732|11593.413|12241.267|11012.5334|11070.1705|11357.52|11702.85|10773.8841|11383.584|12189.0886|11441.9665|11795.745|10471.3132|10862.9049|10656.792|10070.1944|10129.4527|10135.26|11105.9237|11335.3697|11305.692|9807.4324|9685.256|9505.106|10337.3306|10534.58|10084.836|9788.6232|10612.8515|10782.446|11490.202|11273.1407|11738.272|12228.9051|12203.5715|12586.882|12464.4484|11642.6565|12074.4|12282.82|12434.0596|11781.476|11363.412|12372.6663|12230.528|12550.8301|13049.7274|13420.125|13498.7201|13932.6711|13622.76|14011.788|13990.4557|14277.296|14316.093|14687.2627|14149.396|14117.1385|14064.4364|13902.14|14902.2323|13963.6463|15034.548|15209.0375|15375.7119|15151.104|15078.528|16067.4793|15822.885|16751.2765|16902.5916|17727.871|17478.2534|17128.5512|16903.68|17759.6097|18942.6771|19301.678|19815.3075|21321.0402|21307.132|21302.5279|21637.2288|21557.89|21741.3805|22337.45|21237.528|21350.2611|21818.1754|22190.73|21369.895|22564.0223|21536.444|22177.8586|22381.1747|22453.376|23783.6844|24320.5254|22754.46|24027.9615|24307.0922|23481.225|24748.3127|25253.2491|25163.374|27038.9593|27910.4576|28070|28357.6224|27308.7657|27589.772|27503.8902|28330.475|28758.948|32043.4971|27121.6644|25094.909|26117.516|27954.1774|25732.834|27584.7047|29712.24|29817.97|32535.4174|30176.8546|29852.432|29288.156|29214.2733|33057.97|35061.7707|34777.8309|35775.736|38121.0131|39779.6943|40087.472|42218.0017|42998.0549|41191.592|38028.7136||
2022-02-19 18:39:48|usa_0395|LLL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.292|63.9036|64.4306|72.7578|22.869|23.2155|24.6477|23.4003|23.331|23.4236|74.511|74.0727|74.438|74.584|75.5337|74.95|259.2585|263.0711|228.7575|179.7017|172.839|155.0468|||125.3083|106.4993|152.505|88.9612|82.6118|86.4119|101.676|141.0755|104.8472|86.4195|52.1059|11.687|11.1862|9.6766|7.9551|6.1599|7.9556|12.1693|10.3714|10.9548|9.5467|7.4252|6.8997|5.3034|11.6498|9.7237|9.6705|5.3869|5.3841|4.0912|3.4891|4.5163|3.985|7.7397|9.9315|9.7329|10.4281|11.3071|11.5023|11.9645|11.1294|10.565|8.4492|8.4683|9.2706|8.8915|6.7685|8.9035|8.7672|8.9372|10.4948|5.9856|6.6078|6.3746|6.4523|5.4676|5.3899|5.7009|5.4384|5.2606|4.413|4.0165|4.5529|4.6125|6.0896|6.2969|4.9235|5.0012|5.7527|7.3075|9.9531|13.6003|13.3958|12.4755|11.9379|13.9699|16.7215|14.0969|15.4939|12.4036|11.9379|9.3556|10.3293|8.1466||
2022-02-19 18:39:49|usa_0397|AAP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1625.5826|1401.7868|1483.4433|1336.4027|1537.8714|2059.5517|2019.4385|1711.3857|1675.4176|1756.5575|1926.082|1914.8714|1721.0608|1657.633|1405.5057|1402.934|1752.0588|1859.5812|2256.2969|2403.2368|2497.0693|2640.3832|2756.2773|2939.8006|3041.3003|3077.2088|3046.9314|3068.3472|3048.1842|3228.2739|3147.7115|3015.6344|2640.7379|2832.9863|2699.2643|2912.6597|3102.9619|3138.1989|3259.5098|3692.7632|3704.7429|3803.5361|4504.4236|4697.2439|4995.5627|4297.6413|4225.3439|4087.9875|4597.5352|4826.7128|4647.1041|4591.9231|4380.012|4128.656|3871.285|3104.0224|3137.9346|3280.6641|3588.6449|3966.8122|3746.843|3733.6394|4000.1775|3953.0212|4151.8464|4358.3741|4359.4387|4321.2648|3457.351|3616.8266|3351.7857|3574.3357|3868.7752|3292.0306|3290.1403|3223.0331|3397.6886|3275.2921|3701.8106|3579.086|4008.233|4218.5928|3785.2264|2355.9195|3100.1932|3067.0512|3160.7956|3566.3|3998.55|3777.2|4142.9922|4204.899|4306.1692|3961.1418|3710.7896|3813.0256|3784.3017|3790.7953|3856.3314|3827.9255|3978.0065|3991.7179|4343.8054|4448.7071|4492.8053|4675.0777|5039.2797|5605.5475|5691.2286|5107.4979|5049.3092|5045.4001|5052.2688|5358.7596|4475.6183|4453.3935|4025.8132|4533.1786|4349.4777|4808.0419|5071.213|5148.3453|5580.7713|6502.6955|6566.7522|6507.7842|5418.7096|5057.7563|4923.0405|5094.0684|5024.8373|5825.1095|5254.3368|5402.4565|5405.3918|5625.0476|6005.8796|6201.43|6032.988|6070.1971|6058.4153|5810.9438|6080.4411|7227.8576|7971.4733|8244.0312|8030.61|9219.3808|9281.6786|9002.3893|9263.0456|9649.7049|9078.9442|10061.8619|9779.7361|10582.6991|11551.3322|11425.8506|11477.7332|11298.0439|10903.8422|10765.2078|11519.7122|11966.831|12818.0204|12638.7876|13976.7089|14215.4517|10976.7016|11085.0768|11133.464|11244.0054|11508.4935|11200.0158|11159.1959|11856.5078|12264.6619|11132.9254|10809.3143|10139.8085|12764.9054|12581.5794|12122.1231|11337.8955|10590.045|10789.5008|9695.8091|7769.2009|8453.7413|7393.6463|6604.6038|5866.5726|7205.055|7914.8488|8060.5027|8659.8764|8209.6076|8732.0977|9667.7475|10057.8924|10605.724|12351.5751|11930.0526|12775.3202|12216.2552|11507.3726|11524.0384|11511.6515|12917.0569|11343.0544|11144.3274|11522.3809|10451.9887|11207.759|10984.244|11594.0236|10708.8884|11036.9654|9249.5178|7871.6796|7599.845|8702.5799|9965.0841|9444.752|10563.7478|10812.6169|10771.8741|10545.9464|10366.8105|10429.9584|10224.9029|10801.0421|12262.5736|13363.2982|12948.3951|13657.0984|13677.6846|12673.8508|13232.1801|14504.1571|14598.5994|14518.1672|14010.3135||
2022-02-19 18:39:50|usa_0398|JAZZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.2821|390.6|333.3971|331.1876|331.4331|319.6488|418.0967|350.8464|328.9339|269.844|209.5383|213.2317|188.3629|209.8604|227.6842|194.3365|111.36|78.844|36.8323|49.4619|30.9499|19.9583|28.3469|21.4048|29.7932|110.495|183.9677|217.1067|240.4692|234.3003|231.2011|257.5437|307.5522|322.7002|376.2233|318.2325|238.7533|259.5693|354.7535|375.7356|398.6605|475.6814|727.3868|776.4092|902.281|979.9647|1363.3053|1298.8486|1147.6965|1452.0378|1659.972|1739.2766|1652.0415|1593.5459|1679.5468|1638.8401|2146.3327|2740.1979|2786.8803|2893.3779|2450.0153|2634.6211|2799.1556|2612.737|3380.8506|3053.0237|2969.6647|3166.4041|3335.805|3431.177|3199.741|3367.4199|3988.3948|4095.096|4694.7321|5117.508|5250.098|5419.5181|6609.9859|7334.7301|8318.2481|8795.969|8041.3169|8271.5099|8626.3256|9679.7955|8156.3458|9446.884|9307.171|10426.9543|10789.2996|9910.8855|10417.861|10440.3173|10245.3915|11189.3064|11125.1402|10861.874|11824.3769|10208.6997|8006.6188|8713.0083|9145.9528|8422.6939|7479.21|7569.1469|8090.3071|9212.5118|9369.8863|8406.3443|9070.7352|7349.8076|7418.8142|6582.1638|6221.6121|6667.5372|7480.491|7945.1152|8590.9101|9587.1996|8720.6341|9359.1732|9034.3766|8925.659|9033.1754|8481.1972|8012.9838|8321.6291|8566.013|8688.836|9009.0879|9090.6242|10567.6556|10639.9997|10550.4493|10197.0561|9910.1129|9875.8524|8515.6003|7403.64|7380.6384|7929.6012|8221.3454|7525.1076|7360.5508|8109.4095|7992.6345|7186.35|7171.3625|7229.9911|8285.0719|8099.8792|7966.266|6471.6082|5825.821|6108.4774|6521.2049|6032.5037|6127.0661|7511.8674|7826.7977|8281.8861|7974.3448|9118.8001|8835.1366|9335.935|9256.0807|9114.7232|10660.9011|11179.767|10486.9849|8283.5264|7861.5504|8310.6899|7609.3218|7968.9189|8654.305||
2022-02-19 18:39:52|usa_0399|EMN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3326.5015|3502.1242|3729.4008|3874.0312|3946.6808|4318.6193|4349.6141|4393.0656|4144.9866|3896.9076|4331.1705|4279.238|4570.06|4634.2188|4717.3438|4925.1562|5001.9795|5235.8119|5266.3118|5130.8232|4950.0897|5261.353|5106.2952|5346.1212|5905.7152|5343.646|5274.248|5403.13|4735.1807|4236.2257|4334.06|4418.9145|4302.3717|4467.474|4327.3122|4243.4872|4282.4182|4230.2936|4142.366|4689.471|4905.4907|4754.0263|4778.456|4975.9808|4614.269|4614.269|4705.1029|4741.0529|5221.5319|5638.9083|5505.7058|5308.3687|4862.0024|4476.5998|4086.2561|4224.718|4788.0137|4585.4249|3720.4329|3289.4373|3680.8011|3296.233|4661.5367|4076.4065|4029.1944|3960.903|3556.0324|3142.2612|3039.7961|3230.0883|3538.4622|3093.6803|2767.2605|3700.5096|3959.3536|3599.8481|3800.318|3555.6005|3334.875|2870.1851|3330.9506|3474.9398|3779.5977|3802.2601|3830.5895|4093.0124|4008.3028|3918.9727|3601.703|3400.4518|2621.6635|2739.6153|2814.4092|2839.8545|3317.8165|2907.4276|3488.6057|3684.4834|3584.7775|3526.0359|3576.8237|3324.8149|3404.4373|3133.5344|2893.8611|2859.0699|2970.0979|2625.9069|2398.5088|2246.4866|2398.1612|2555.2527|2501.8086|2721.5777|2785.806|2491.2094|2647.4902|2997.9616|3130.3709|3073.8772|3271.2182|3316.449|3382.4913|3572.9454|3504.2518|3492.3174|3599.7493|3647.0749|3900.3439|4135.6894|4140.5824|4238.9599|4629.2964|4595.328|4725.4982|4711.0348|4468.248|4531.8008|3866.9411|3782.4084|4486.4154|4514.9342|4267.2183|4040.2646|4165.9871|4114.9154|4730.5584|4432.9567|4440.5567|4072.8411|4374.7463|4629.3625|4930.5262|4906.6635|5022.4379|4997.3466|5001.5285|5435.5359|5577.7129|5459.9332|5695.7771|5736.119|5367.9989|5433.7176|5322.7096|5290.2985|4693.4641|5333.0831|5227.8092|5247.2241|5498.7981|5716.8289|5073.2425|4421.6124|4595.0239|3387.0724|2754.49|2174.8646|2443.3897|1844.1498|1371.8676|2124.8428|2838.9353|3020.5458|2601.4285|3713.2122|3655.0797|3720.43|4262.099|4308.6316|4412.5796|4100.9669|4474.9021|4793.1637|4884.3793|4220.5323|4117.8054|4564.2622|4667.5685|5493.9821|5747.1511|5874.8175|6265.4606|6590.1948|6892.9971|7169.774|7336.0997|7162.6661|7153.431|5882.0999|5252.4014|4925.2459|5269.1876|5017.4222|5926.793|7422.8767|6866.6405|7358.7064|7503.5628|6533.7146|6751.2704|7584.8118|7539.1951|8694.3809|8511.874|9761.8159|10866.1651|11203.3272|11084.7816|10292.5472|9919.3707|10640.9484|11259.4251|12484.0804|11857.8713|12133.5372|12270.5263|11474.7584|12090.649|11910.7377|13412.5396|13098.1063|12917.8158|13278.3968|12938.6316|11776.8988|12313.7714|11669.7978|12412.4348|10777.1481|11065.3199|10880.997|10721.9442|10328.7648|11693.4461|11397.6165|11575.0024|11857.4646|10602.7379|10399.5528|10802.2792|10779.988|9313.6845|8636.7019|10179.8675|10664.9323|11263.6706|10559.9683|10393.0163|9673.6589|10090.2067|9755.9998|10576.3374|11310.0919|11327.9866|11380.7226|11560.904|11702.6167|11655.9521|12226.1357|12314.7235|12187.2299|12353.8409|13118.6387|12970.5923|13370.1739|13906.3709|14156.5626|15128.7362|14685.7099|14568.7491|15614.2644|14390.7808|14369.5888|13650.4736|13619.7536|11286.0986|10156.3688|10671.9969|11300.9947|11556.7872|11212.3945|10885.349|10066.3495|10180.0316|9248.4717|8915.576|9532.1419|10874.2566|10474.4778|10249.7924|10051.2426|8120.142|6166.8833|8183.5547|9041.0478|9245.7448|9734.3576|10508.5585|10337.5554|12293.7119|13885.4597|14560.3198|14599.7198|15822.4769|15153.7203|16133.8862|17726.1447|15416.7678|15540.33|15203.5889|14065.1442|14694.3248|15577.5976|16321.0524|16338.5297||
2022-02-19 18:39:54|usa_0400|GPS|market_cap|0|||||||||||||161.59|165.8085|150.9524|176.447|170.1188|184.9758|173.179|177.4208|183.8753|191.3687|178.7621|174.4994|210.7076|202.345|189.618|215.3912|223.8219|250.1107|225.7109|282.6626|273.2005|351.1672|492.4525|529.3886|725.2941|773.4015|865.5519|1165.9514|1506.4483|1495.7098|1267.1754|1372.8101|1205.5881|1423.9343|1529.7592|1260.8684|1454.8363|1815.8852|2095.488|2027.9849|2124.9683|2389.4826|2627.3289|2489.22|1362.6458|703.6059|659.0399|721.4686|694.6721|967.04|747.6585|828.2844|871.9181|1108.8744|1082.0633|1133.4907|1161.9217|1256.7878|1400.9648|1504.5279|1371.974|1469.3136|1464.6151|1612.9664|1562.9081|1400.0639|1632.8558|1839.6921|1989.2889|2032.0694|1833.6799|1811.6083|1640.2467|1982.2768|2324.4025|2262.0825|2363.7276|2050.0118|2020.425|1892.2701|1680.0151|1734.1485|2247.2622|2344.577|2997.3894|3208.9113|3517.498|4016.5015|4840.97|4247.0259|4952.7936|6195.3908|6284.2076|6666.0976|7519.3403|7608.2071|7577.951|7222.2059|6243.7711|5961.0271|4901.621|4955.5285|5136.9935|4867.473|4598.096|4867.473|5423.0506|4740.6676|4956.1521|4660.9973|4625.0052|4227.8916|5040.9677|4372.4649|4282.1537|4141.9823|4268.564|5154.8687|5793.7956|5703.2819|6127.6204|6562.7|6435.8267|6834.6485|6310.9951|6219.986|5601.6934|6258.9273|4785.1825|4936.347|5154.6909|4444.5815|4697.9667|4680.4042|5108.2114|4586.815|4947.1412|5019.0996|5030.3696|4651.7392|5192.6509|5649.7539|6492.7337|6026.4164|6780.0536|7679.265|7984.438|8653.3426|9658.7103|9227.8385|8253.9225|9989.7263|8183.0734|8048.7034|8954.6192|8397.1331|7892.3509|9059.0658|9168.9186|8650.5576|9295.11|10550.291|11911.2855|11911.2855|13419.0406|14011.8296|14143.5498|14003.5901|15436.0557|17603.0054|17726.1489|20200.5488|21206.9386|24201.386|23150.5744|19826.0164|20481.2198|23344.7085|27970.0801|32081.2512|36608.2703|36999.4769|38565.4861|38182.9173|35888.3569|43345.7229|40226.5518|33605.871|27485.952|31887.999|34460.154|39139.928|38006.6741|45023.2908|42419.2142|31295.4805|29806.0773|26565.1312|30425.3689|19059.5725|17095.2155|21936.4692|21189.2716|21667.225|27840.3022|23262.8783|20267.0654|23725.2937|26542.1907|24925.297|23531.6697|16931.4284|10306.1006|11280.6778|11314.5112|12055.9797|12458.4161|10362.751|13036.0584|12244.7765|12645.7908|12351.4341|10575.3734|10209.8049|9444.4932|10423.0918|14045.1694|13718.1264|12981.5311|11570.688|12883.9936|14803.9811|15140.2238|16707.6823|16061.418|18664.0284|15295.7476|17062.9845|19227.1576|20792.3095|16644.5976|18661.812|19686.2468|19794.447|21776.7311|21830.6551|20326.3654|16936.4399|16855.1016|18057.1008|19156.734|18516.715|18940.9058|18355.7256|18750.2799|18329.6006|18944.2092|17816.5777|19043.4408|16690.9549|15303.7004|15072.5491|15114.0999|15340.2026|15502.8767|15888.5204|15945.4684|15441.8375|15167.2084|14500.5179|14482.5482|13927.1539|15700.1527|17275.0137|15174.8588|15807.1446|15601.8879|15618.1653|14037.2797|14652.4952|15110.9403|15584.1771|13880.4|14974.6879|14719.2561|14382.9|15524.4|15985.6147|14012.06|14804.78|14466.2012|13499.5|13231.25|12068.3565|11445.2|13809.5|12649.0049|9145.138|9201.6767|9459.8087|7969.1294|7622.9526|9037.3794|10811.4608|12418.5699|11427.8365|11372.091|13696.05|14933.806|14891.9355|14886.9|14455.3513|13165.0645|14534|15424.0785|16505.2991|14540.6|12660.5417|11782.241|10640.7|11535.9791|11764.9658|13122.7381|13601.9393|11330.76|13247.64|13203.5311|13541.4855|10678.2702|9962.716|10617.7233|8428.613|8285.7552|9242.1|9126.4242|9058.0615|9205.3|11329.6|12813.1823|13993.5|12964.2664|13384.9935|14125.71|17227.0989|17207.8615|17145.6|16520.7925|14881.1782|15667.426|15241.96|16471.6519|17676.7812|18896.3|19517.1168|21467.4254|18905.8092|18831.0088|17292.9249|18395.53|17545.9352|17096.9604|19512.5|17899.453|17559.8727|18264.89|18320.8967|17677.4396|20069.0474|18129.5469|16477.0576|16773.6096|17836.7854|17447.0954|17513.6|18187.1046|16638.2835|15997.2248|15930.448|15225.1177|13345.3199|11592.2468|11071.6125|10742.8431|9926.9819|9935.0199|10977.05|11697.475|9222.7031|7159.3778|8444.8024|10263.4993|9910.1255|8862.1307|11008.41|9960.0686|8950.8986|9188.97|9903.18|9721.3632|10375.2|8904.5775|8702.7404|9341.36|9262.7909|11580.4494|10110.11|12563.9729|13244.4728|12925.61|12284.62|12147.1303|11384.0414|10841.3966|12550.1371|11689.9548|11675.8969|11098.8345|10502.5366|10409.3366|9737.28|9616.32|9601.2|9922.5865|9884.6851|7060.5076|6792.1479|7370.4442|5933.6862|6523.6727|6110.3064|6200.503|6599.9334|6499.1426|5316.43|2623.3821|3025.8327|3319.7|4713.2002|4993.3033|6496.784|6362.2905|7266.3858|7839.6499|7551.6475|7574.0893|9331.3|11164.8585|12409.564|12630.7969|12706.3174|11014.6591|10053.2893|8537.5858|8533.8247|6172.3549|6590.5665|6747.3958|5429.2825||
2022-02-19 18:39:56|usa_0401|CHRW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||928.4625|938.8613|887.1975|918.2288|975.0094|892.4794|1021.3913|923.3456|943.9781|1014.9445|978.8437|906.642|607.7443|965.6953|973.4209|1068.99|1110.105|1115.2444|1066.0759|1339.0325|1411.1342|1503.435|1348.9725|1421.055|1389.69|1276.456|1446.307|1680.789|1995.2762|2130.0565|1707.8625|2046.2746|2022.4807|2246.0719|2520.4382|2483.4506|2315.0059|2365.209|2481.3577|2369.388|2480.4531|2580.9405|2151.9195|2347.2562|2487.7192|2399.0178|2516.2229|2473.1021|2394.342|2301.8249|2254.504|2508.3729|2419.693|2588.607|2789.8653|2752.9382|2834.1059|2650.6118|2494.1875|2221.0025|2380.5058|2621.6223|2750.0421|2619.686|2504.7578|2649.6361|2865.9778|3167.4694|3126.1252|3192.6685|3122.4088|3290.7533|3279.3797|3408.2648|3458.9327|3204.8713|3426.6617|3387.7327|3722.9958|3548.866|3579.6218|3879.1405|3669.565|3801.0783|4074.16|4467.274|4693.3679|4706.1004|4549.2588|4712.5749|4383.32|4514.1895|4751.3729|5102.3809|5070.4938|5363.2198|5459.1209|6123.4885|6451.8074|6386.5004|7044.0106|7722.9252|8698.645|8042.4443|7484.858|8965.3517|7882.6685|7804.6395|7542.9571|7393.126|7426.2165|7500.1766|8974.6589|8734.4393|8407.5413|9225.7019|8814.91|8866.8675|8542.4278|8645.9724|9392.345|7876.465|8874.6032|8214.83|9248.3031|9022.5696|10004.5582|11211.1941|10038.7035|9423.2685|8580.6318|8781.2489|8669.0394|8607.4177|8663.255|8766.4696|7942.4451|6822.0008|7719.0054|8521.6835|9137.1573|8443.7538|9023.5245|9326.5682|10196.2238|9754.1624|9638.4208|9581.3993|8946.4269|8739.7915|9593.27|10155.8042|9128.9432|9361.7232|11149.3714|11008.387|11867.3555|11735.6498|12808.1113|13263.9142|12244.3795|11858.1589|12326.8275|13316.2803|12632.5027|13441.7192|11821.7329|11421.6686|11900.0317|11026.1743|11297.0675|11231.6655|10461.8584|10653.5988|10413.824|9868.3941|9440.6065|9963.7248|8617.7138|9243.6078|9495.3868|9913.3387|9768.2655|10170.0541|10791.163|9189.7355|9409.109|9002.5656|9071.6061|9327.0434|9493.7096|9154.3071|9129.069|8934.3401|8752.378|8513.166|8807.5521|7746.5019|7746.5424|8766.2817|9162.5901|9364.2878|9944.847|10061.1583|9616.7168|10495.9631|10715.3909|10205.1934|11018.0353|10926.364|10322.0597|9477.9596|9300.0382|9172.532|10220.4067|9556.866|10282.1058|9874.2119|8690.7427|9105.0888|9106.5234|10344.5012|10368.3172|10429.1001|10414.8235|10716.76|9764.0639|9669.8602|10033.6076|9982.0537|10700.0138|10290.6453|10905.1176|11145.7628|10693.173|9986.2148|9456.416|9673.088|9210.732|10142.0544|10728.1057|11240.2493|12149.1719|12487.6136|12914.8187|12595.3859|13092.2144|11625.0307|12225.1491|11709.9936|13240.3399|13650.7896|12573.18|12563.777|12057.7608|11352.014|12042.5525|12396.6009|12428.1523|11161.2531|10882.6656|11523.5619|11083.7935|11791.4151|11521.708|10557.6462|10281.7354|10486.7373|9713.6305|8191.6571|9591.9442|10014.984|11184.7449|10804.8648|12870.2418|13377.1777|14427.144|11978.2109|12547.825|12853.6616|12215.7461|12395.5702|12827.3036|13148.5928|12709.7301|12506.5778|11962.0566|11736.8296|11566.9587|12281.219|12201.9266|13954.1581|11616.9829||
2022-02-19 18:39:58|usa_0402|UHS|market_cap|0||||||||||||||||172.425|172.425|162.0795|158.7115|201.8424|172.5125|158.815|145.005|138.17|186.5295|200.3465|203.8008|196.935|234.94|262.58|246.9816|219.3476|240.405|196.3308|222.3778|258.6365|231.881|256.4104|236.1824|226.086|220.0334|290.0138|269.9394|290.0138|294.4755|178.47|160.623|103.964|109.5365|115.103|137.3995|139.2592|120.6917|116.9782|131.8322|139.2592|116.9782|66.843|44.562|64.9892|66.843|63.1295|82.6117|84.4445|78.9402|100.2645|98.4107|100.2645|104.6336|99.1238|91.7812|91.7812|104.4982|124.661|130.3412|137.6842|135.8455|141.1632|166.8287|166.8287|161.326|125.4967|125.4967|134.5875|127.296|127.296|120.224|107.8432|134.3585|132.5935|131.1241|105.5782|90.2551|92.5492|97.6936|122.7613|134.53|183.2998|188.342|185.3145|205.905|197.3284|226.479|217.903|216.2475|178.49|151.03|188.8288|211.1476|204.2811|185.8275|177.2271|177.2271|154.8563|168.6212|180.6684|181.048|167.384|191.296|192.6536|206.2926|199.4731|181.8626|185.2618|198.8588|217.488|217.488|210.6915|219.6569|276.6664|261.573|272.3828|295.922|334.5963|316.921|321.9809|350.636|373.9822|397.2412|413.3485|403.5795|380.4076|357.15|350.007|324.6525|348.5147|352.0277|367.6969|385.1506|404.277|442.6415|479.2216|477.493|522.772|575.0771|618.6275|695.3007|710.258|738.0416|770.9928|722.3716|725.8724|711.9806|708.4799|757.1011|694.5881|784.8846|795.3312|933.2657|1098.2284|1058.0015|1218.9093|1303.3538|1238.9906|1307.4087|1410.0035|1391.8531|1418.0489|1405.9486|1621.179|1500.4981|1684.9149|1862.2744|1856.2764|1773.5946|1882.4611|1652.6677|1249.578|1346.3196|1654.6832|1729.2548|1672.8222|1443.0611|1309.6555|1394.2794|1670.3145|1607.854|1539.349|1372.116|1075.9324|834.1498|946.9817|1061.8284|1160.5563|1370.083|1191.8764|1502.3008|1678.5912|1595.5363|1982.2192|2012.6193|2113.4369|2557.7814|2504.5956|3058.8913|3336.9723|2451.1012|2686.0358|2642.6402|2691.1484|2398.528|2728.3256|2968.9407|2836.9878|2926.9557|2418.6683|2509.6902|2561.7883|2506.9071|2305.6357|2470.9658|2789.8672|2973.8606|2936.7023|2830.5638|2737.1695|3062.2533|2935.0301|2709.212|2730.4014|2750.3464|2293.333|2407.2912|2262.0171|2656.2761|2317.5877|2968.7869|2883.6334|2864.5173|2727.8696|3117.4824|3119.6359|3189.3225|3133.2872|2679.2792|2553.7861|2559.8703|2664.8235|2647.1756|2621.232|2540.6784|2427.37|2655.4024|2569.8884|2485.0672|2725.2596|3041.4689|3293.3768|3394.3214|3465.1266|2900.0513|2848.5392|2599.1215|2572.6325|2615.2005|2550.8028|2415.7885|2554.095|2750.8804|2750.8804|2749.8545|2722.7676|3189.1552|3224.4637|3412.9656|2873.2629|2995.8989|3007.8369|3121.1062|3117.3348|3085.0085|3269.9815|3327.6047|3311.9872|2826.7126|2846.118|2933.4421|2617.6824|2735.8137|2691.2717|2438.082|2763.47|2730.668|3185.8641|3305.8935|3216.2954|3084.0213|3143.0359|2850.5066|2129.7968|1882.0636|1903.3413|1917.5264|1821.8549|1896.5494|2474.703|2697.1317|2398.5961|2730.1201|2884.7664|3040.3945|2732.0839|2749.2682|2955.877|2826.0122|3008.2389|3407.2601|3604.9793|4115.8142|3705.0097|3493.2949|3052.4411|3777.6389|4011.9186|3999.5944|4231.3007|4103.6596|4455.5411|4822.4802|5346.5992|5322.2781|5033.1618|4848.5572|4067.4234|3324.3364|3858.5199|3882.6538|3751.3656|3994.0519|4315.2011|4055.199|4135.2633|3751.8486|4178.8332|3786.7699|3871.0711|4431.141|4023.3563|4381.0744|4718.5297|5535.4045|5657.5665|6257.51|6526.9054|6776.847|6563.1714|6868.7263|6652.6977|7363.6281|7916.599|8100.3631|7988.76|8088.0496|7916.467|8101.5975|8079.5843|8848.1277|9459.6037|10570.4773|11347.8933|10362.2409|10264.1787|10354.2414|10983.1533|10121.3617|11215.3364|11662.389|11587.6048|12839.0067|14079.5096|14381.1829|14481.1966|12359.123|12089.7791|11966.3782|11745.4488|11072.1178|10779.5509|12134.807|13006.5828|13087.664|13013.9088|12570.4072|11737.0306|11998.9788|11702.9069|11926.8628|10313.6048|10879.6863|12132.5455|12028.5281|11671.8767|10989.774|11803.903|10601.6986|10343.4238|10612.2209|9747.4419|10283.6935|10758.2525|11453.8779|10765.7025|11163.8132|10781.2337|10854.8709|10520.6715|11397.4978|12149.8633|11933.3015|11245.8073|12765.7861|10647.721|12031.7095|12603.6538|12186.3801|11436.0618|10776.237|11753.3546|13349.4355|12793.7252|13162.7239|12039.063|12216.855|12438.9288|11891.5777|10731.9949|8482.0704|8975.8818|8955.4994|7888.8226|9336.8402|9375.0712|9092.1624|9307.1051|11096.8843|11696.1075|10605.605|10664.7934|11355.1839|12648.8953|13605.1691|12480.141|13671.6481|12948.4846|11502.8365|10316.5571|9543.1493|10421.6689|10453.8196|10834.0024||
2022-02-19 18:40:00|usa_0403|WAT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500.3593|565.2079|691.104|817.1153|835.084|802.7173|893.761|893.761|872.1954|939.185|877.8056|791.1116|917.7351|913.7771|917.7351|810.04|857.138|969.155|1014.825|967.7371|1005.7786|1346.7452|1227.0684|1273.0527|1207.4597|1419.984|1473.7067|1545.6454|1582.9486|1793.3015|1815.5053|1777.9844|1845.3606|1741.9489|2264.3456|2373.3349|2306.3591|2620.6905|3239.8854|3300.112|3112.736|3047.728|3280.192|3916.304|4046.592|3884.9375|2902.0483|3100.1801|3058.4734|5179.1706|6249.2471|5896.905|5627.965|6337.3318|8740.1028|8637.8724|9876.4202|9233.2955|9136.4428|10253.4328|9021.8645|9330.8147|7754.9091|5576.4382|7252.6308|5523.6806|3072.672|3608.7552|4643.632|4773.2145|4655.5188|4689.3234|5020.7053|4371.352|4117.3711|3571.4416|3566.6575|3109.4948|2766.2662|3143.0968|3108.9778|3151.913|3422.2736|2602.2194|2690.184|2893.8694|2929.7385|2604.2735|3071.5801|3518.8506|3659.7891|3809.6427|3713.7872|3524.513|3818.0203|3988.7357|4097.4594|4616.4308|4627.2929|4889.701|5196.2018|5561.0934|5530.165|4802.3392|5263.5373|5356.0836|5080.6072|5699.9851|5651.4186|6124.7668|5910.2622|4190.2518|4675.9584|4523.3411|4470.3491|5164.897|5301.7536|4799.9349|4047.243|4348.3265|4103.8906|4269.2681|4365.7837|4556.8679|4768.3812|4336.0231|4508.8152|4161.4337|4377.5988|4546.7479|5179.7995|5012.3491|5184.1129|5730.5026|5548.7074|6005.6335|5994.5344|6107.5436|6074.9704|6322.6431|6242.7487|6713.4|7510.992|7809.588|8089.1072|5995.8955|6082.5234|5742.5904|6408.6325|5939.1466|6561.3029|6759.6788|6791.354|5666.7671|3777.124|4050.4297|3739.7657|3892.1483|3382.1507|3697.5593|4246.6138|4514.6181|4660.2812|4902.0094|4807.4461|5507.6679|5695.8261|5628.5935|5731.7862|5445.6675|5824.7989|6503.8623|6654.862|6214.3027|5825.9128|6151.8467|5794.7377|6609.0766|6989.4849|7087.208|7144.8559|6970.3447|7527.928|8013.6266|8915.5291|8514.1516|8956.9031|7569.6504|7280.9696|6927.5307|6942.7271|7092.3703|6625.7522|7861.0167|8209.5969|7830.8052|7496.311|7005.7403|6997.2607|6610.9212|7465.7817|7031.4441|7235.4507|7434.5756|7500.3798|8042.0451|8053.6052|8026.2483|8268.8727|8327.1404|8706.2814|8711.0044|8520.1156|8977.2067|8472.1774|8260.2027|8514.1312|8924.6552|9589.9771|9230.6286|8889.9799|8914.5683|8697.127|8718.8321|8722.1907|8002.8859|9354.4492|9622.5996|9356.5319|9934.4036|9924.3847|10301.2366|10817.859|11033.687|10677.348|11069.4823|9737.5245|9721.7252|10804.1207|10629.3602|10547.5428|9587.9366|10038.8946|10696.6826|10983.7616|11186.9247|11397.5962|12667.0385|12333.4622|12634.3816|11373.5565|11190.6449|10917.5379|12041.0608|12525.4191|12470.5559|13966.5438|14694.0846|14667.6656|14104.0319|15138.5457|14764.8497|15602.7839|15524.8416|15690.4785|16233.9369|16640.8621|15713.141|15149.9307|15793.9085|15029.7135|15021.8996|15085.8652|13504.1736|15144.5953|14311.3926|13144.6147|16875.6732|17506.2355|17595.7197|15073.3394|14504.3375|14891.9526|13987.4295|15496.8595|13910.2935|13536.3788|14581.5047|14458.2229|13522.5472|11466.9078|11614.7844|11719.936|12219.5392|11475.5114|13010.6526|13129.5505|13425.0948|13979.9673|14843.6713|15915.5879|18151.2348|17040.7474|19043.3098|19490.5709|19934.8145|22075.9827|24039.112|26061.036|21019.4279|21210.7246|20050.4246|20985.5007|20456.9263||
2022-02-19 18:40:03|usa_0404|CTXS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.7663|294.8797|363.0831|455.0748|763.9607|636.6332|808.4212|850.4172|858.2904|1018.5296|1097.6909|965.756|976.8466|897.2114|610.5285|550.2176|790.2627|792.9599|1184.6354|1141.1625|1133.0101|1087.2911|1566.298|1543.1641|1476.5674|1581.9791|1316.9393|1787.4856|2130.8326|1847.8314|2361.372|2159.045|2136.0821|2353.7112|2632.4818|2787.7064|3032.0777|2897.3662|2967.9292|2553.5377|3083.3532|3387.3458|4055.4302|3391.1787|4247.7135|4424.2529|4899.0724|7650.3631|8430.7786|12439.9803|16531.6571|9603.1119|7186.4694|3666.942|3036.37|2726.8615|3364.6699|2793.0697|3863.6876|4195.6511|4094.8192|4626.1381|3700.9106|2699.8509|4437.3059|4307.9841|4263.3647|5232.9305|4656.4591|3017.3356|3333.5725|3489.0394|3533.2423|2335.833|2506.8916|2335.6338|1603.9371|1397.1675|712.408|828.9687|827.5756|817.3378|1237.9685|1688.758|1877.1904|1591.9966|1583.963|1918.9109|2482.7553|3049.0005|3059.8132|2273.8406|2792.8267|3016.3906|3428.1403|2890.9821|2784.5486|2565.8188|2663.1927|3114.9424|2748.8356|2682.4191|2431.7641|2087.789|2186.117|2637.947|3195.6773|3418.255|3096.289|2979.6015|3209.5582|3095.4909|3073.3271|2923.7045|3056.9691|3156.0062|3382.5982|3530.1473|3893.7498|3825.4228|4147.484|4230.4619|4597.7815|5389.2528|5899.3008|5020.2804|5308.8652|4397.0443|4559.5184|4878.4736|4296.9677|4055.3711|4167.0045|4552.0695|4483.359|4735.2975|4665.1555|4872.7184|4836.9318|5247.7632|5274.9611|6039.7985|5964.2485|5653.0441|5207.1715|5057.9689|4987.3156|4625.5957|5087.7228|4766.1776|4068.8824|4252.5324|4383.2454|3459.5397|3264.9036|3478.9956|3332.8923|3211.3807|3148.3326|3387.8641|3869.4075|4791.7242|4465.9481|5259.2348|5046.4164|6139.3242|5710.5507|5604.1791|6209.3999|6174.4993|6420.628|7117.9501|7046.8497|6313.1726|6561.1786|8634.3302|8988.6353|8777.2184|9927.471|10510.6484|10146.8457|9821.3584|10443.6859|11191.2302|12327.0076|12023.0992|12310.7188|10620.3034|8485.1471|9214.4965|10511.9636|10713.9454|9154.2559|9844.5424|11620.9586|10948.2302|12137.4887|11409.4766|12457.6966|10334.3429|11957.2263|10067.9727|9004.6434|9223.2172|9875.4841|10985.4559|10606.1952|10614.6539|9805.1507|9356.6171|9543.5639|10848.3102|10624.4798|10575.5426|9047.1635|8751.7763|8772.239|7826.4135|8902.1402|8598.7128|7877.7595|8371.0165|8184.1003|8903.653|9241.5674|8459.1903|8546.2751|8239.9065|7724.2109|7902.1764|8013.7153|8160.4847|8439.8038|8226.6388|8728.0018|9733.6403|8369.4462|9331.8393|9933.2671|9618.4502|9009.2075|8117.4736|9207.7754|9618.0967|10308.4972|10781.5566|9787.7808|10351.2698|10338.8687|10299.0257|10587.0011|10882.6024|11218.251|12340.8949|12859.9322|12646.7258|13122.6954|12522.6367|12005.5976|11986.0589|11690.6119|12136.1785|12944.5236|13167.5232|12883.3326|12177.3365|12990.8825|12843.4893|14606.9276|14802.0842|14331.2869|14899.3621|15205.9501|13750.0305|14427.5983|14469.3745|13490.3858|13641.5349|13941.3969|13509.9897|12795.2384|12620.1415|13026.1179|12244.5824|12560.0565|12757.5994|14419.2385|14404.9143|14544.0919|14931.3711|13908.8658|17281.8495|19013.8614|17310.2431|18537.4314|17275.9502|16726.2328|17864.1522|14116.1207|16174.7473|15723.1199|16368.9277|16819.4585|17258.8099|14805.6731|14706.3395|14416.3929|12795.9063|13613.3535|11334.28|11268.714|10085.0937|12407.4376|12786.1459||
2022-02-19 18:40:05|usa_0406|TAP|market_cap|0||||||||||||||||560.192|498.921|481.415|424.5205|477.0385|507.674|525.18|547.0625|564.5685|665.228|547.0625|551.439|555.8155|647.722|643.3455|708.993|761.511|681.1475|588.863|659.175|765.4818|796.455|902.649|977.8698|999.9935|1066.3648|1137.0136|1083.0841|948.2604|869.832|942.318|901.5446|872.064|931.11|912.942|958.1246|998.9925|1012.6151|831.186|940.194|926.568|911.675|738.4567|597.1471|617.5744|704.4922|731.94|722.7908|718.2161|686.1938|704.6078|704.6078|736.6354|736.7561|736.7561|695.571|732.18|692.2029|678.4505|674.289|655.941|678.876|683.5561|766.1334|775.3086|853.2982|716.4885|785.3816|725.6742|682.65|678.0375|668.8125|853.8675|946.1775|973.8705|899.297|908.4735|885.5322|912.919|689.347|766.372|817.775|789.737|855.159|836.7802|878.853|836.7802|767.2535|743.8616|683.6632|688.3459|721.1242|787.122|782.4368|721.5285|675.18|689.2462|745.5112|736.1338|731.445|745.5112|718.0099|779.0172|774.3244|622.4955|631.9272|631.9272|666.1721|656.7229|670.8968|706.5766|716.0609|739.7715|797.3832|797.3832|663.6902|620.7338|606.4091|711.4564|693.3683|712.4957|755.5323|669.9131|765.615|779.9703|709.0338|661.1261|603.6369|641.963|641.9764|622.8129|627.6521|627.6521|661.1908|628.6354|662.2266|652.6292|695.8178|677.3177|767.311|838.3583|911.916|736.1822|679.4913|722.2565|712.7531|679.4913|717.502|760.267|831.8912|739.4419|753.662|720.5256|706.3047|810.5913|794.7734|855.5502|911.6518|988.955|1168.8798|1369.6795|1403.4752|1308.5391|1333.9962|1225.5734|1170.2844|1151.8547|1269.8158|1297.0261|1360.5169|1233.9263|1368.8961|1497.0429|1675.7723|1823.95|1814.8302|2068.7518|2348.2486|2183.2996|1986.9111|1968.5138|1747.7459|1820.4318|1958.3433|2098.5717|1994.7769|2045.4525|1833.5362|1927.9076|1781.0194|1611.1799|1763.3928|1873.6048|2063.8716|2228.8593|2320.9609|2199.5812|2333.4475|2348.1766|2765.25|2961.1405|2582.468|2485.9271|2444.1971|1940.016|1935.665|1871.5158|1874.0242|1724.5986|1676.1758|1813.4447|2059.9322|1919.698|1893.4549|2175.2982|2429.6183|2409.2539|2407.6121|2247.4414|2195.381|2174.0052|2039.4534|2480.6709|2353.8472|2201.9007|2164.1539|1729.1661|1762.587|1945.3873|2001.7174|1780.2663|1867.4986|2005.3974|1956.2377|2040.3041|2006.0867|2042.1242|2058.1408|2499.7433|2576.7304|2442.6247|2395.787|2695.8152|2570.3691|2560.2761|2541.9773|2496.3175|2803.2111|2849.1382|2808.8504|6075.2116|6584.3103|5268.6428|4988.7861|5289.9733|5353.6238|5474.0163|5465.4778|5265.6199|5682.9438|5717.0807|5333.8937|5375.6733|5878.545|6349.3121|5568.7576|5835.2465|6154.2636|6055.2097|5934.6223|6141.3179|6132.69|6595.1438|6971.319|7477.9684|8379.5046|8422.6735|8180.5708|8260.0805|7976.2104|8022.8444|8938.4853|10291.1215|9681.5303|9342.4302|8084.5865|9765.9344|9543.2582|9955.341|10528.9894|8555.2962|8498.6073|7503.4026|7361.6804|5937.4791|7067.4437|7774.6648|6399.954|5645.22|5492.9929|6129.1418|8093.6541|7805.652|8340.16|8740.4729|9010.668|9061.2374|8365.5002|8372.664|7786.8|7490.0579|7810.542|8234.183|7617.9187|7874.724|8368.5383|8098.9453|8792.364|8790.0556|8868.2225|9375.492|8755.316|8544.6596|8765.8651|9114.0172|8721.4134|8375.328|8437.2343|8193.7625|7173.371|7666.4022|7349.5339|7883.6833|7720.2|7932.2597|8168.7472|7511.5517|6946.3462|7517.2293|7659.92|8059.4016|8151.6849|7816.968|7513.1159|7766.385|8200.17|8022.939|8916.7047|9410.4881|9022.6218|8739.5806|9181.004|8950.2718|9213.894|9925.2|9683.6534|10342.83|9696.288|10463.909|10877.328|11079.2656|12144.1828|13719.6|12493.05|13688.0193|13801.176|13781.8479|14332.1583|13823.46|14085.015|14106.6002|13862.59|13679.9758|13622.2926|12963.717|13164.2294|12599.8366|15367.002|16255.6922|16980.8326|17328.24|16693.56|18284.9577|20649.846|20530.3074|21292.4385|21722.724|21941.4855|21975.8496|23596.02|23907.625|21063.4708|20908.7662|20742.148|21580.236|20606.363|20643.1513|20406.3438|18589.002|19158.9423|19324.7366|17578.5125|17419.5759|16822.9118|17678.0586|18097.908|16436.328|16252.5831|15367.5865|13298.8729|14677.2962|14455.1026|14399.0082|13268.4897|13809.3632|14191.2784|12132.0876|14389.5718|13328.9065|12903.0287|13885.1379|11892.8942|12113.5336|11681.0334|11112.0185|12437.25|11406.5414|10921.8932|11659.206|12022.6098|10734.6813|8446.1253|8882.1057|8221.5248|7442.7814|8129.8298|8155.8314|7272.452|7640.1791|9967.3352|9791.8234|10868.729|9635.8932|11095.1869|11919.5946|12650.6053|11645.361|10607.0131|10311.952|10059.822|9566.1985|9642.1379|10056.5502|10340.7807|10631.5202||
2022-02-19 18:40:07|usa_0407|KIM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2672|130.6145|305.2478|332.381|332.381|321.7013|337.2645|359.7474|426.3691|426.3691|432.4601|448.0314|460.3113|460.3113|528.2859|540.7211|524.1442|572.0056|553.35|511.9007|674.9556|724.9604|759.9501|737.4576|729.952|664.9583|690.3057|720.3127|767.8333|715.7157|725.7338|730.7307|726.168|758.7139|733.678|726.313|733.8284|713.8125|716.6469|724.1335|766.7084|854.7158|838.0237|860.3469|867.194|903.6502|912.0089|893.5406|871.1542|935.5907|910.282|863.9588|927.1729|945.0004|972.0004|990.0365|987.6896|1028.2796|1046.3195|1066.4959|1048.3485|1116.1659|1185.4852|1158.3014|1227.4094|1118.3262|1131.9086|1204.3848|1161.3083|1267.931|1211.2083|1418.1058|1339.8672|1344.9539|1423.2124|1403.1058|1437.4242|1431.6938|1522.5911|1537.7407|2185.5881|2053.9408|1981.2043|2164.9137|2218.8567|2200.8757|2362.8359|2295.219|2320.2581|2199.3051|2398.5584|2364.7229|2308.2848|2191.5525|2225.4425|2112.7591|2124.1384|1896.5521|2151.0799|2132.111|2082.2494|2225.81|2521.8365|2453.3704|2596.158|2499.1004|2537.4633|2544.0073|2518.331|2668.0909|2745.4286|2722.2731|2719.743|2661.9248|2783.7776|2806.658|2979.4184|3102.8085|3063.0698|3107.5313|3165.0409|3235.061|3303.1475|3212.6387|3452.5435|3385.5|3393.1544|3299.1901|3341.668|3198.9699|3293.0572|3147.2259|3183.9479|3272.8266|3268.8078|3324.7893|3567.5816|3702.2885|3797.5575|4033.92|4192.1719|4347.189|4652.0289|4503.742|4731.1992|4905.6518|4919.4471|5271.4953|5457.5481|5558.1701|4550.9253|4957.9322|5254.8828|5342.7422|5724.2077|5773.5474|6123.1199|6476.0536|6121.6175|6237.5151|6242.0146|5982.3023|6310.2546|6655.17|7026.4642|6936.0871|7355.9745|6997.1137|6636.684|7320.808|7776.8153|7777.6285|8428.0464|9341.4281|8651.3406|8605.6554|9067.5375|9467.0097|10022.9017|10323.4719|10547.9477|11088.6205|11191.3196|12756.5485|12219.0605|12441.8917|12046.231|10473.6686|9642.5923|9751.0494|11019.7452|11831.812|10045.1629|9800.0356|8309.6543|8827.9017|8715.9808|10305.6519|10516.1386|9265.365|8140.7929|9498.7126|9590.1686|9621.6462|4596.0653|4846.3724|5443.2964|3646.0327|2236.4455|1957.2286|3827.5039|4305.4715|3323.2403|4275.5155|4237.8789|5089.4926|4822.0762|4675.1535|5535.52|5134.0427|5677.623|6608.6086|6733.2854|5565.1009|5413.8149|6168.6646|6209.248|6884.7526|7140.6746|7055.4249|7417.2289|7490.3851|7384.824|7103.6289|7829.3294|7369.4987|7764.7701|7264.6466|6682.6609|6140.7216|6645.3612|6559.9034|6657.5024|7434.7536|7850.7131|7324.4286|7951.377|7442.7168|7730.9366|8029.2162|8476.8664|8282.6108|7720.3815|7989.4128|8074.0856|8583.8132|8905.0493|9132.724|10161.6369|8927.1983|9023.8603|9003.8762|8147.7297|8262.7716|8542.0407|8546.1376|8198.7193|8383.0983|9269.0585|8940.825|9332.7971|9349.2208|9515.0991|9109.0032|9672.15|9473.1187|10195.1115|10462.5378|10641.4236|11555.6636|10871.4303|10652.0245|9959.7202|9518.075|9782.665|10278.8088|9312.0719|10714.862|10675.805|10522.8802|10980.722|11237.0491|11331.5333|11975.4137|12476.1648|12111.0701|13318.1302|13294.6331|12034.4783|11900.3696|11050.6734|10999.6703|10787.3655|10489.8416|9444.8318|9466.2269|8308.7876|7619.2263|7597.6294|8529.7515|8453.1369|8265.8006|8057.6189|7678.7873|7661.6352|6069.7177|6199.2968|6088.8141|6148.2625|6887.5836|7096.1655|7049.7225|7201.4201|6320.8695|6864.4643|7134.1547|6244.9835|7231.0335|7302.6194|7697.9567|7740.2209|7736.0005|7787.638|8045.1764|8492.5997|8757.0502|8803.5476|8942.8844|8554.2551|8316.8725|5717.7756|4563.143|4364.1813|6453.279|5254.9187|4991.0915|5280.869|4787.7949|6115.5316|6409.6307|6232.5945|7045.7296|7866.9578|8525.93|9137.3199|9605.4559|8960.7902|9008.4105|13318.1062|13610.4189|14331.9533|14553.8674|15558.2965|14886.1386||
2022-02-19 18:40:10|usa_0408|RMD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.9474|44.8032|49.3984|58.5888|56.3472|62.608|50.7125|48.2082|46.956|46.956|100.672|96.096|117.832|112.457|123.9322|141.145|137.9136|125.2715|137.9136|154.1965|169.1558|141.5386|133.5206|146.1821|169.2029|169.391|183.2189|185.5235|184.2874|202.832|217.8995|203|245.92|237.8|274.5152|290.8|262.8832|345.7555|320.144|286.3834|346.1648|441.2134|538.609|588.76|674.719|496.9134|347.1317|511.2518|514.7939|492.8102|444.24|422.4915|405.3836|479.7659|647.1261|611.0912|666.4742|886.1291|1015.5007|847.5232|843.7055|806.9148|936.939|1101.4627|892.6998|1045.6788|1092.1534|1339.8897|1432.1239|1142.0222|1290.5281|1762.6573|1667.167|1643.2038|1726.6232|1596.6895|1643.0704|1812.8671|1803.9305|1610.4227|1246.3327|1191.9765|1278.3613|938.1965|878.4901|876.5537|856.8667|994.6754|956.46|1076.2605|995.3759|1035.323|1111.2554|1008.3315|1071.6552|1222.7352|1358.9638|1333.1665|1305.4686|1441.6218|1538.5952|1378.6999|1404.1685|1389.6057|1511.7541|1570.8286|1570.9349|1617.8578|1701.5705|1743.7012|1691.2378|1673.3401|1546.6574|1674.5898|1657.9661|1724.335|1784.0537|2018.3546|2128.0388|2196.2383|2246.8509|2326.1366|2350.9869|2604.5251|2646.9033|2734.0438|2948.6591|2717.5146|3000.7427|2824.3545|3177.1755|3657.2322|3299.8038|3605.6898|3405.1635|3063.8744|3032.6931|3329.0224|3842.2911|3840.3264|3805.5589|3580.5279|3884.196|3398.4769|3459.1918|3231.1266|3451.959|3441.1111|3133.0582|3312.3993|3716.6898|3846.0685|3686.0631|3254.1451|3264.9823|3112.2141|3140.8019|2852.8631|2836.1486|3504.6676|2751.0007|2636.9961|2701.3315|2836.0575|3127.0601|2695.2967|2774.213|2957.8761|2895.3274|2976.185|3172.5906|3430.4848|3564.6071|3671.4257|3858.8198|3801.5849|3923.5893|4426.3438|4690.6025|5123.4311|4764.0251|4687.9238|5099.5833|5015.504|4898.6215|4986.299|5007.4658|5414.3405|4717.4195|4824.7381|4847.2122|4969.7342|4757.1825|4706.2829|4448.4459|4451.925|4377.0037|4340.6908|3739.0837|3705.2343|4231.8298|4469.735|4277.1492|4770.9022|4406.8746|4394.1297|5177.1794|5611.8068|5710.8754|5944.7829|5846.0608|6090.9608|6247.7157|6226.1916|6560.5655|7099.0708|6657.4268|6332.3953|6920.8855|7388.2441|7709.0199|7087.0202|6706.2421|6541.5827|6512.0964|6228.777|6341.1758|7015.1467|7197.577|7026.4494|7224.2793|7399.4898|6839.4727|7191.158|7564.8696|8025.7418|9311.7356|9528.1896|10538.816|9247.282|8407.3886|7779.4889|7784.6086|7159.3106|7611.8797|8095.5047|7894.4088|7309.0972|7989.3333|8028.5448|8339.2391|8080.584|8407.7388|8946.0332|9761.7591|9106.0975|9028.1094|8118.2031|8426.9176|8772.8076|10067.563|10057.647|9844.077|9567.1232|10288.983|10958.8259|10311.5818|11321.2665|10890.2939|11663.0815|12087.3742|12348.7266|13359.396|14091.1828|13764.2736|14011.2013|15224.4777|15018.4547|15496.4314|16277.3907|14511.5991|15464.0674|15673.542|15787.913|13415.746|14775.663|14661.4289|16072.8765|16834.2912|17860.6013|18717.4709|18991.8827|18641.1145|20683.6305|21652.7488|22454.7321|25539.3445|21653.4884|22739.4984|24489.4668|23362.4999|27741.5522|29378.7775|25924.1842|25744.3908|30737.9631|30737.9631|31226.6349|30072.3657|28113.8132|29896.3855|28339.5916|30192.0331|36110.6078|39775.1216|43319.7616|37326.8381|39071.2776|36910.204|35700.6329|36043.8056||
2022-02-19 18:40:12|usa_0410|FNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5527.278|5597.3315|5591.6842|5635.745|5407.1104|5977.5087|6569.2418|6964.3352|7220.0365|9755.4911|9628.9811|9423.8099|9717.8161|9940.9636|10325.6919|9341.9236|9188.3853|9027.7224|9262.3414|8627.9629|8038.8767|8284.6064|8230.2901|8102.2279|8785.0417|9041.6859|9211.9993|9361.6083|8999.2461|8765.3086|7980.9026|8302.6048|8906.4998|9224.2402|9484.3174|9874.3229|10499.1008|10901.1319|11781.7112|11164.5739|11631.2476|12790.9895|13346.2362|10933.3589|10195.4014|10436.9076|10862.2622|10200.9814|10222.9485|10400.5017|11207.832|11070.3801|10684.2229|9283.3291|8942.0505|8889.0663|10022.0593|9738.4681|10471.2724|10821.0886|10950.271|11196.1973|11863.0296|12170.3762|12119.9896|12730.6654|12846.1986|12540.8903|13378.0123|11181.8101|6998.4236|6813.9457|10082.7453|8719.9024|9595.9984|9631.0203|9819.6393|9579.6394|10578.1303|11349.0085|11253.6587|11442.9181|12336.9843|13287.748|13724.2174|12387.4837|12479.6125|13429.7064|13083.95|13728.6545|14491.1995|14886.6985|14309.0992||
2022-02-19 18:40:12|usa_0411|SIRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3248|29.4525|28.4315|17.6715|18.398|33.3004|37.3479|37.3479|34.4962|35.6921|27.597|25.8768|37.3755|36.4107|32.361|38.1398|38.9735|33.7342|55.836|66.9536|92.7954|126.8595|89.775|70.875|86.2312|73.9718|79.0732|40.812|59.8739|64.375|72.1|119.8538|141.7625|157.2275|156.6338|189.5014|184.3449|245.271|256.2768|212.2538|204.6248|272.833|245.7537|419.2801|449.372|562.7261|620.682|506.23|321.346|309.1708|607.2202|658.378|850.0296|523.6647|487.389|592.3395|599.6102|499.4235|815.4529|653.52|813.9825|675.3469|647.3579|777.4725|1173.9709|1552.7434|1737.6205|1809.8925|1695.095|1651.678|1885.842|2076.8022|2270.8468|2291.5466|1536.6062|999.8465|1323.7702|1268.5035|1031.646|406.3233|628.0885|660.6585|459.3894|467.4867|330.8588|205.678|194.9875|313.6049|505.0382|341.8632|311.4115|386.8214|344.6923|303.0302|265.0635|131.3793|125.2329|73.1433|68.7571|55.6237|60.4143|66.6106|37.9526|601.7532|720.2803|1832.75|1816.5824|1527.127|1661.9149|1896.5906|2236.0164|2186.1053|3913.8906|3185.7249|3753.8104|4375.6111|3904.9156|4016.1316|3350.0134|2745.6962|3141.4723|4145.1647|4899.9559|10041.773|7789.2279|7572.151|7658.5375|7381.6218|6681.7543|7810.6082|9260.7003|8902.5708|9189.4078|9089.2103|8676.6693|9333.6608|8750.4748|7754.2669|6623.4363|7093.9419|6841.5882|5743.0479|6068.6518|5433.5782|5887.4302|5721.0684|5765.6476|5301.5832|5322.4977|5279.4586|5065.9325|4518.1204|4243.9626|4035.6027|4414.8652|4400.2465|4400.2465|5112.6451|5333.0178|5142.0282|4192.7593|4604.6795|4193.4994|4257.5522|4213.0763|3673.3227|3002.2636|4606.1622|4161.4293|2128.5611|878.3502|545.2798|491.8761|500.6596|491.5248|1330.1121|1445.3157|1298.354|1557.4462|2102.0982|2374.5924|2226.419|2439.0551|2398.1533|2672.8225|3325.8858|3703.2549|4172.7962|4157.6311|3737.5937|3885.9059|4121.988|3839.2818|5493.3773|5731.8134|5162.558|6489.7719|6774.9286|7008.4203|7255.3914|9116.1459|8011.1585|8529.6523|8174.8154|7108.5352|6757.8277|6150.7893|6657.1043|6868.3595|8031.8521|8580.7611|8523.9824|8286.2452|7278.9723|7992.5337|8069.0173|9487.3024|14175.1556|13903.0804|14345.6878|16313.5643|21185.527|20562.4233|19806.1042|21699.4572|21316.5256|22458.7613|23750.4352|22601.7213|24385.0219|22824.1091|22087.8475|23531.4111|21462.558|21889.3702|19630.4838|19730.4704|20183.0041|19201.8597|19113.6573|20645.6312|17999.1198|19258.0238|19175.6071|18914.499|20316.4369|22325.7548|21643.4493|20988.1259|20687.1228|19923.8056|21026.8178|20015.4012|20464.4278|21578.1664|20848.47|20101.5615|18192.7014|18914.6875|19259.223|19733.3988|19782.9802|19260.0635|20633.4713|19950.5668|19760.0683|20602.2636|21277.7477|21049.8047|22349.8603|25358.5432|23698.3734|22718.6284|24677.9352|25073.3428|26201.9292|25002.5451|26323.1025|24633.5952|25736.592|23589.5358|27355.4499|29037.4872|28004.7688|30321.0976|32023.0203|30592.9787|31192.3277|32045.0676|27562.7568|27138.4723|27661.7097|25856.3557|27756.3869|28277.4113|27777.1|26906.5426|24280.3904|25649.32|26876.888|27989.342|28060.89|29948.5837|30479.4301|31104.6|31780.4004|26622.8136|20975.41|25179.9389|26121.4496|24333.27|26085.1411|24392.4281|23785.68|24732.0981|27706.7491|24537.24|25088.2721|24715.674|26025.7|24585.5043|25690.0111|26174.1|24950.6845|24950.6845|24831.24|25156.816|25196.8109|25071.44|26845.9063||
2022-02-19 18:40:14|usa_0412|MKC|market_cap|0||||||||||||||362.5058|354.8185|350.2178|356.352|403.9705|376.3274|414.7249|382.4812|411.6578|395.4047|389.312|422.7734|422.4123|428.5465|417.792|444.0687|425.81|416.7001|413.644|383.0696|441.0672|431.9056|419.5772|444.0772|462.1911|507.9572|509.4801|478.9824|523.2061|494.2313|543.0433|518.58|508.0444|515.5698|474.8746|506.52|526.1247|552.644|534.6326|525.6173|564.658|594.7026|590.2046|552.644|441.5193|399.6088|425.8548|463.7679|478.347|519.1908|589.1928|567.5079|590.9099|582.1294|590.9099|596.751|669.8963|619.52|630.784|602.633|549.3185|611.5055|621.87|684.057|746.244|803.257|836.9375|870.618|917.2665|1036.45|1067.5435|849.889|884.765|915.992|858.7508|982.7078|1067.2418|1067.2418|804.64|849.909|824.756|918.459|1028.2748|1197.99|1377.6885|1617.2865|1517.454|1487.8767|1597.72|1657.6345|1797.435|1517.872|1637.704|1647.69|2101.6128|2111.573|2101.6128|2007.375|1746.4162|1967.2275|1782.5365|2032.8928|2045.2275|2185.5862|2195.6119|2288.778|2429.317|2007.7|2047.854|1998.2655|1897.343|1998.2655|1881.39|1770.125|1792.0365|1761.663|1913.5305|1883.2267|1994.6004|1842.7272|1749.4765|1769.8192|1668.1055|1693.1674|1647.3982|1566.0452|1605.517|1615.6785|1605.517|1542.914|1482.0095|1776.4625|1796.4321|1837.0276|1786.202|1704.381|1744.9615|1826.1225|1795.9969|1938.0531|2009.0812|1918.7752|1959.3842|1858.7487|1860.0806|1788.93|1809.2588|1849.9162|1799.0944|1616.1356|1666.9575|1857.8216|1917.4309|1957.1704|1842.7053|1900.5457|1795.0511|1861.5345|1795.0511|1985.0036|1899.1788|1955.59|1776.9544|1794.8941|1864.825|1976.7145|1787.576|1847.5293|1815.88|2369.3108|2516.2448|2461.1445|2621.8993|2381.0422|2112.8147|2112.8147|2271.8438|2416.9508|2448.6336|2136.3443|2072.9781|2071.992|2165.7675|2170.233|2285.6931|2394.3201|2265.312|2340.5274|2221.0676|2257.2|2094.4|1829.3845|1927.2|2215.4557|2142.4659|2223.52|2223.5208|2005.4447|1996.8927|2035.3767|2168.4842|2544.175|2463.0688|2497.318|2704.9571|2890.1056|2704.9571|2792.1581|2904.1209|2950.4265|3125.9043|3167.3986|3026.318|2975.6|2904.324|3064.5838|3410.7479|3559.011|3569.4521|3674.0169|3602.6632|3182.9354|3238.8991|3190.3664|3112.0065|3328.8954|3250.1402|3138.0664|3219.275|3359.8487|3450.3168|3743.9904|3793.788|3565.0449|3724.0492|3806.502|4114.687|3982.806|4133.8888|4076.2067|4294.5749|4609.2564|4713.6935|4874.6462|4660.5347|4870.1217|4586.8067|4694.812|4843.8319|4938.975|5241.3608|5047.1861|5136.7685|4655.4077|4677.0419|4530.8088|4375.4974|4656.6646|4539.0553|4367.7196|4054.4967|4139.772|4100.3785|4006.2236|4349.3594|4485.8151|4614.3219|4541.9431|4423.2857|4622.3665|4785.9467|4990.9461|4914.7284|5037.472|5019.9992|5082.4888|5003.0365|5033.0887|4850.1623|4836.1625|4951.5871|4430.2309|4578.4507|4595.0578|4474.9757|4883.238|4847.1991|4297.3981|4416.1713|4739.212|4844.3284|4817.4084|4571.2821|5140.4491|5185.3158|4998.2751|4375.6031|3869.9258|4145.2488|4168.6683|4078.8936|3853.0908|3837.4543|3976.8796|4251.17|4210.6578|4263.2729|4442.6001|4582.6585|4702.624|4773.9545|4796.417|4903.4445|5082.1265|5242.4334|5109.9484|5057.8777|5240.4197|5300.4394|5588.9258|5876.0828|5857.731|6186.8149|5877.0088|6313.463|6337.3124|6508.233|6638.9249|6556.9139|6435.2201|6340.2945|6124.0426|6442.4503|6472.23|6708.3507|6724.3167|6689.5918|7217.3336|7413.5793|7475.2466|8044.246|8074.7518|8141.7431|8221.2523|8165.5959|8554.2|8429.0397|8272.6822|8873.2124|9701.5723|9489.2061|9117.5894|9286.5314|9451.5139|8928.8495|8543.69|9131.3163|9111.5086|9039.8504|8418.1312|8665.2432|9362.1166|9291.6463|9436.502|9293.2339|8539.0268|9046.5913|8639.7637|9133.0955|9599.307|9530.3495|9157.0882|9668.8795|9853.5746|9622.282|10031.1971|10350.3722|10485.9052|10151.5582|10522.8942|10753.3787|10937.616|10875.3648|11181.6952|11837.268|12626.7576|11903.2703|12293.9883|13509.8355|12950.0392|12854.3521|12597.1642|12086.5706|11427.36|11683.936|11962.1243|12270.853|12162.3828|12455.3772|12976.8036|12149.4778|11874.1179|12461.873|13445.6706|13038.2658|13385.58|13361.0227|14260.4105|14015.5531|13964.3631|13835.7319|13257.967|15238.786|15429.1232|16442.3502|17346.8901|18959.7888|19815|18400.3223|16338.8096|17950.4002|19884.3123|20325.2179|20679.3882|20542.8863|21010.7037|21584.5422|20774.1222|21357.6052|22495.3306|22559.4423|21714.0867|19430.6319|18767.3597|20844.6477|23279.4471|23901.4936|25965.114|27509.4616|27987.075|24082.1189|24952.481|25519.7412|23902.0673|22497.9476|23808.8584|24129.3007|23782.1549|23605.3041|22496.1327|23066.8357|21660.7451|21446.891|22939.686|25846.2858|26846.0255|26171.5964||
2022-02-19 18:40:17|usa_0413|AEE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5059.8031|4853.9806|5042.6512|4956.8919|5205.6627|5265.6256|5197.0181|5377.1814|5188.5108|5317.0812|5694.4225|5008.3475|5265.6256|5763.03|5308.5739|5505.7519|5531.5483|5179.8662|5351.385|5634.3909|5608.6631|5754.4541|5797.3338|5257.0497|5231.3219|4982.6197|5402.8406|5445.7203|5351.385|5419.9925|5505.7519|5102.6828|5051.2272|4570.9747|4605.2784|4468.0634|3996.3869|4390.896|4931.182|4819.6944|4776.7972|5162.7332|5865.9626|5368.5369|5608.6836|6114.6657|5934.5704|5720.5142|5420.0122|5749.3294|5680.7217|5870.0791|5872.8234|5518.8074|5524.1864|5353.0257|5786.2741|5518.6743|5864.1771|5877.9816|5860.0357|6083.798|6286.3162|5916.7876|5893.36|6353.824|6210.9704|6508.4|6030.8503|6219.7944|6649.415|6057.671|5991.408|6313.509|6726.0442|7154.8859|7151.5423|6620.8396|6916.9329|7131.462|7131.0103|7204.0906|7341.903|7749.153|8700.8237|7977.075|7448.2142|7893.4997|7854.1669|8788.7588|8961.8965|9155.6|9562.732|9356.244|9529.664|9916.16|10083.5765|9964.262|10322.3978|10522.2241|11341.47|11380.3758|11172.5336|10440.746|10466.9793|10532.3468|10615.742|10235.2725|10376.5476|10081.476|10166.73|10285.8312|10417.596|10676.2574|10777.1322|10897.67|11129.9083|11189.7244|11156.4|11298.0801|10207.1742|10485.6491|11272.3316|10456.6661|10348.9398|10174.5544|10728.8507|11197.1352|11165.9339|11168.0139|11023.236|9450.01|8622.0447|9320.394|9616.9881|9143.575|8738.059|8206.532|8677.3986|6843.705|6772.8364|6967.3731|7071.713|7058.975|4498.637|4727.921|5223.6874|5014.3982|5063.688|5494.3723|5785.9192|5986.304|6048.5931|6330.5291|6564.11|6120.4678|6015.9662|6333.738|6014.3487|5716.4907|5728.836|6246.0551|6734.0655|6929.727|7084.5605|6813.5533|6841.784|6901.236|6620.3585|6801.431|7186.2313|6933.0251|7016.064|6846.4091|7119.4921|7205.45|8076.2749|7826.7679|7947.576|7567.7763|7812.8373|7615.214|7861.3643|7837.1008|8146.508|8407.2924|7885.6278|7959.706|7788.5739|7145.5919|7598.232|8078.1476|8249.5832|8527.39|8679.0432|8261.7115|8221.714|8412.145|7987.5343|8418.22|8887.7091|8868.2983|8619.578|9314.7461|9909.2011|9745.242|9778.1824|9610.7644|9529.328|9372.9823|9487.0207|9471.104|10292.5682|10574.0246|11157.174|10079.0496|9979.5693|10218.312|9800.0196|9309.8973|9354.656|10091.1813|9457.9045|10606.472|10467.2653|10426.0174|10439.078|11253.402|11386.8512|11817.046|11806.6094|12005.5699|13042.176|12658.2575|11670.7339|11373.088|12425.3281|11971.601|12707.388|12774.7222|13107.1319|13292.054|13153.2325|13786.5093|13066.436|13764.6722|14288.7634|14502.628|15203.4966|15215.6283|14092.634|13267.2709|13293.8499|13644.036|13698.2166|13783.4955|15018.2|15074.3508|16035.8684|15638.568|16196.8115|17203.3102|15792.255|16843.3883|17352.2372|17678.288|17999.8188|18635.9155|18791.41|18617.1419|18828.5328|18939.1443|18159.4595|18498.9807|18730.896|21370.4492|18789.0454|18719.958|17487.2895|18583.4856|18122.314|20307.4641|19390.7992|20060.1826|20384.6892|19099.2128|19190.008|18436.6506|18218.7652|21022.54|21310.5313|21658.0829|20927.94|22014.3718|22096.6589|21022.736|21391.6188|22290.6645|22697.6823|22563.7271||
2022-02-19 18:40:20|usa_0415|TIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:40:20|usa_0416|AMTD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2327.3917|2087.502|2103.9948|1940.3508|1879.5687|2154.0129|2087.6978|2087.6978|2210.5035|1810.1568|1596.4748|1670.1582|1719.2805|1547.3524|1679.9827|1714.3683|1630.8604|1621.0359|1596.4748|1399.9856|1807.7006|1706.9999|1719.2805|1549.8086|1419.6345|1326.3021|1073.3223|952.9726|790.869|790.869|1043.8489||
2022-02-19 18:40:20|usa_0417|SEE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3045.2363|3119.2846|3193.3329|3415.4778|3572.8305|3517.2942|3433.9899|3906.0478|4091.1686|3984.7612|4433.642|4498.4342|4715.9881|4987.3985|5386.6995|4606.0241|4184.418|3133.109|3393.334|3029.019|2482.0128|3274.5883|4088.021|4347.845|4478.02|4045.839|4341.324|5426.655|5468.3985|5439.005|5266.4212|4994.4709|4562.28|4457.88|3998.52|4530.075|4540.525|4300.175|4836.4839|4401.555|4631.565|4529.1367|4308.4101|3978.6047|3817.0788|4271.8505|2734.6117|2713.2752|2675.0071|3110.804|2877.5445|3439.1619|3409.8817|3147.6071|3431.4439|2984.3011|3050.9481|3595.9802|3187.4031|3387.9378|3426.4752|3898.1392|3949.3458|3827.167|3613.1478|3268.4951|1277.5485|1247.3306|1509.2313|1490.7469|2998.2814|3201.9602|3009.5064|3076.7392|3467.3694|3577.8135|3678.2522|4090.2574|4089.048|4144.01|4253.8177|4544.5486|4628.6754|4512.9323|4039.8572|4105.1047|4301.9742|4018.122|4386.8785|4260.4234|3972.4346|4120.668|3857.3904|4413.8742|4274.3216|4343.4409|4366.8557|4385.3731|4561.7672|4094.0702|4305.8469|4122.9233|4470.2343|4027.6861|3819.1275|4055.8655|4256.0949|4509.9779|4496.7156|4701.2229|4646.3919|4512.2258|4168.7712|4223.2104|3910.9374|4332.5144|4443.1494|4835.5696|5039.5374|5259.3613|5303.4299|5077.546|5119.5765|5394.2146|5053.3403|5061.7485|4223.5074|4087.8383|4298.135|3996.0864|3807.1042|3513.771|4268.0409|3985.2286|4168.4881|3843.4032|3678.4571|2899.3562|3392.5964|3904.8057|3421.0525|2489.6793|2369.6947|2478.6281|2205.5291|1646.6477|2229.2105|3064.3143|3091.2777|2953.4796|3005.6448|2892.9133|3183.5845|3465.328|3559.1144|3463.2634|3197.8366|3302.7358|3425.1492|3356.8898|3200.6071|3153.833|3551.2068|3512.9016|3661.4993|3714.1661|3851.4912|4071.8486|4450.9957|4277.3527|4143.1892|4175.2226|3675.5412|3782.5723|3287.5215|2867.7697|2744.461|3502.4503|3512.0513|3338.041|3708.5956|3791.1795|3537.5716|3485.9911|2959.9869|3096.2236|2654.1686|3028.8976|3031.0421|3277.5558|3199.7504|3490.3651|3693.4302|4537.9764|4443.2511|4469.0437|4621.798|4888.3636|5937.5138|5904.212|5215.5833|6100.9305|6263.7528|6617.7822|6358.8096|6352.9236|6762.0193|7162.2787|7013.2895|7159.0813|7329.6213|7806.6721|6951.9009|8047.2161|8490.6471|8989.7121|9677.4628|9603.9098|9751.8125|10069.0387|10197.2398|10918.7654|11014.6161|10491.7769|9580.1731|8976.8647|8692.5743|8385.449|8239.5583|9115.6484|9863.7697|9194.7449|9102.0877|9011.7249|9093.5797|8928.3492|8606.0499|9039.0587|9185.9724|9134.3041|9461.0302|9116.641|8359.7436|8498.2625|8678.41|8557.3931|8277.7634|8253.0594|7939.1531|8081.3062|8582.7802|8338.7334|7115.1112|7399.6488|7030.3308|7100.6611|6995.9078|6802.0567|6817.8163|6547.8353|5483.3578|5547.3023|5390.3772|5517.9485|6237.0718|6850.9471|7273.6838|6754.4265|6975.5258|6851.0375|6850.142|6551.9066|6290.4115|6183.7183|5981.3027|5911.6597|5372.4101|3944.1028|4587.2619|4568.6973|5258.2826|5209.0762|5685.3058|6267.5359|6442.1477|6656.0723|6932.245|7086.2084|6716.0217|6757.5755|7092.2547|8570.7105|8747.0187|8728.0365|8764.232|8716.2663|8482.728|9573.886|9544.2546|9917.6095|10074.6556||
2022-02-19 18:40:22|usa_0419|BLL|market_cap|0||||||||||||||||334.471|365.655|355.732|340.14|396.83|426.5991|472.9068|495.5608|512.505|560.9128|542.408|536.7135|579.8666|585.5376|628.0655|669.1083|679.076|637.504|628.9706|683.04|710.3766|638.472|857.048|799.68|859.6606|905.3566|977.1175|919.64|962.7527|880.056|836.9206|871.4326|812.583|910.554|939.369|905.039|939.5165|971.1162|1100.733|1011.4111|1045.9891|1045.9815|768.235|697.321|825.2327|737.7527|763.992|764.4737|735.1837|659.0297|660.033|689.238|706.761|689.408|703.9478|692.3123|648.6838|629.053|611.416|670.5739|655.928|661.7845|637.0483|756.3075|788.3098|683.5903|656.1095|678.3505|747.8581|685.4392|666.1655|688.1875|696.3775|671.7952|679.9922|738.5175|653.7291|590.814|582.4435|601.6795|593.7269|596.484|599.2499|582.6809|616.161|663.3489|699.426|756.1961|772.9383|941.4982|919.0867|842.2297|979.184|908.322|969.5262|901.6582|904.9068|927.6052|916.4516|864.2696|864.2696|813.378|836.3415|898.6515|934.9312|958.0512|931.6222|1035.322|900.4443|944.1903|828.7138|865.3825|920.3915|885.2591|760.3686|844.8475|868.538|757.2847|724.978|758.1472|795.1297|850.5975|771.81|782.9478|827.4753|845.6093|841.9379|838.2425|938.7315|910.9435|978.204|1029.4237|1025.6505|995.7045|1047.5057|1111.332|1021.224|889.8163|834.5786|864.7896|838.3552|854.5134|903.45|935.5513|937.4848|832.0648|858.42|744.2365|717.6564|749.9695|742.3168|749.9695|801.0975|782.0235|770.5795|813.232|824.7402|893.7878|908.4285|898.9855|993.417|1051.1285|1054.903|1162.469|1067.1436|982.15|985.9273|992.2268|1170.2214|1194.8381|1225.5581|1320.8579|1139.7882|1085.7705|1299.4595|1316.7855|1393.3162|1370.475|1275.3034|1429.2001|1672.7921|1482.4858|1337.6097|1441.7907|1337.6097|1334.9174|1221.3074|1126.6326|1174.0446|1084.5936|803.1956|1029.3005|938.0968|884.1191|936.866|1015.5482|1013.7181|927.717|1013.2059|1123.1805|1328.7061|1120.838|1161.2286|1259.7054|1267.9357|1309.2814|1310.9352|1367.4213|1456.4987|1657.0612|1686.3652|1877.6364|2043.8371|2254.3929|2445.0883|2704.2257|2700.67|2361.5954|2355.9157|2449.0883|2826.5095|2863.4432|2752.1716|2811.8408|2904.7951|2979.1315|3023.3929|3171.8365|3198.0312|2819.9164|2573.3703|2810.2946|2985.5846|3046.2514|3170.3579|3156.2549|3359.1136|3528.2816|3642.652|3814.5457|3733.1295|3849.8944|4044.8134|4055.3819|4195.8426|4211.4336|4487.2933|5036.8038|4956.1502|4814.1595|4878.228|4557.4076|4339.865|4136.5859|3924.6312|4141.8175|4093.7964|3859.7097|4136.0035|4288.603|4132.5403|4220.1061|4442.59|4583.4335|4180.8275|3917.6925|3873.395|4005.1574|4203.6126|4215.0751|4333.049|4454.9453|4542.4606|4823.6258|4775.0234|4726.5722|5175.212|5651.9972|5428.4084|5250.7055|5364.3838|5504.6893|4982.7243|4648.0637|4389.6161|4469.6047|4301.8238|4487.472|5253.2922|5304.0864|4615.8111|4310.2819|4439.8418|3749.0365|3246.8232|3460.43|3948.4028|3639.8597|3778.2995|4078.9371|3545.1038|3740.5921|4250.3576|4551.5344|4560.9462|4627.1764|4642.1084|4649.6366|4860.8637|4775.305|5084.3156|4922.0283|4912.8979|4547.2697|4837.8346|5333.2479|5135.4489|5222.8257|5684.3138|5818.5611|5857.6896|6122.8135|6108.0695|6069.88|6294.932|6636.2754|6459.9127|6458.1126|5874.7789|5073.3753|5622.5685|5710.3957|5807.9815|6293.9905|6257.2255|6703.9107|6543.1677|6262.7014|6431.9213|6430.6079|6524.9936|6546.6559|6589.479|6875.6436|6700.3862|6665.9484|6636.5371|7083.9079|6563.4037|6420.5917|6179.5963|6498.8924|6445.2065|6491.1515|7071.1318|7228.7823|7341.8236|7275.0281|7808.408|7635.244|7833.5434|8414.8902|8674.4576|8480.7333|8873.8982|8708.6062|8821.8812|9183.3552|9336.9927|8674.0758|9848.8665|9733.6975|10120.0787|9786.4649|9687.1503|9373.2493|9106.587|8475.1978|9338.0056|9463.4212|10273.7634|9440.3356|9385.6851|10093.2845|10116.8766|10247.2706|10261.9848|10032.0164|13797.1549|14320.6806|13472.2869|13120.9271|13122.6752|13335.2163|12871.9927|13026.7152|13488.0707|14362.2763|14841.2344|14739.7873|14067.8782|14528.7164|15027.8869|13970.719|13249.6045|13393.4676|14000.1619|13920.412|14001.0316|12904.418|12415.482|13402.2273|14403.0094|15128.6625|15195.7658|16657.6798|15415.1674|17527.2935|18315.0411|19335.0473|20064.5614|20549.9403|23428.7396|23731.5673|26696.3532|23818.2989|22889.2511|21610.1748|20994.1454|23432.1543|22953.9797|21073.929|21382.4581|23230.8883|22680.2852|24045.1208|26246.1818|27178.4945|29101.131|32027.5065|30524.4262|28834.0845|28001.6524|27804.4143|30737.7514|26969.3897|26474.9864|26429.2385|31341.5244|29224.4963|29714.9819|30267.913|30887.6326|31153.933|29130.7254||
2022-02-19 18:40:25|usa_0420|OKE|market_cap|0||||||||||||||344.0744|325.7449|337.026|338.4339|320.1043|324.3325|330.2755|321.7339|311.771|323.9321|332.5702|367.1227|367.1227|358.4846|354.1632|380.4667|371.7537|358.6866|349.9736|332.2298|342.5634|375.0479|376.5268|354.3759|341.9953|359.9164|352.4469|364.3942|367.9989|374.0317|393.6406|379.3003|394.4118|426.1434|404.2835|460.1012|481.2205|504.7163|392.2193|392.2193|422.4829|417.8932|457.2352|400.4669|286.9253|283.6339|205.4412|237.6396|228.7017|124.3288|119.7217|145.8173|199.5362|228.7017|208.7456|213.3526|210.2828|216.4224|231.7715|259.3995|274.7485|267.0715|300.8392|287.0276|293.1672|343.8162|362.0187|368.0523|342.4118|394.1814|373.6665|341.4288|347.4329|343.0327|299.0541|311.7816|305.9539|326.3508|303.0401|364.2308|349.6616|346.7478|343.8339|323.437|323.437|300.1262|335.0924|352.496|332.1037|317.5377|323.3641|326.2773|343.7564|369.9751|392.3352|377.8042|351.6486|375.8298|378.7432|372.9163|396.2236|393.3102|380.1949|388.5815|405.3548|393.3988|428.3676|431.2817|474.9927|518.8011|542.118|545.0326|609.1541|492.5695|501.3134|518.8011|495.4841|477.9965|440.1065|460.5088|422.6188|399.3019|387.6435|381.8143|399.3019|431.3627|420.5867|394.3|411.8478|403.0622|420.5867|408.9037|403.0622|441.0552|446.8733|443.9526|499.4467|543.2579|517.4493|549.9748|576.5865|556.3617|541.5648|494.2148|517.044|570.5314|618.0757|649.3176|595.7043|625.4895|652.2961|656.3099|641.3938|656.3099|717.13|708.1659|694.0232|633.144|724.4628|736.6387|788.9486|857.8858|793.5444|802.0142|843.4977|918.7827|1104.6901|935.3954|957.626|1126.2834|1119.3737|1079.6428|1100.1855|941.538|831.0372|939.884|946.7949|959.339|997.2984|807.5012|743.6603|685.4771|773.7582|830.8813|878.4064|880.1356|839.8613|819.583|789.1655|710.5822|650.0788|675.9526|587.0115|638.9343|645.3236|744.3584|663.0663|682.2393|816.4503|1016.1691|1012.8036|1043.1558|1230.0611|1157.6158|1138.4475|1061.4388|1125.1654|1096.2217|1025.9177|948.9876|844.8295|863.6035|900.044|899.0687|937.1228|906.1304|958.1345|1099.7345|1153.6414|1097.235|1159.5719|977.4632|1022.7967|1000.3059|1002.4229|1002.1054|1254.0688|1120.1709|1125.3962|1201.3041|1242.5703|1334.2728|1287.5311|1371.8547|1380.4041|1433.5193|1415.1595|1409.4675|1840.1196|1890.9562|1850.9537|2024.5539|1883.0223|1920.7727|1979.8685|1893.179|2125.4258|2354.4087|2426.7965|2527.6726|2590.2135|2524.5921|2670.417|2758.5598|2583.1291|2754.3567|2882.3693|3085.4151|3004.2988|2940.6326|2484.2383|2343.0712|2274.7351|2416.0158|2615.2132|3311.3477|3389.3827|3452.1968|3502.2479|3829.5179|3938.6093|3889.2093|4016.8035|4172.1496|4160.5709|4164.0781|4042.7755|4366.8962|4705.8708|5258.988|4900.288|4615.5844|4260.8892|4310.9104|4535.3982|4222.9879|4075.7046|4278.7158|4242.5484|4073.3115|4392.7925|4569.8917|4464.1948|4158.0725|3996.2477|3147.0631|2918.3522|2684.152|2672.8499|2682.0287|2058.2419|2084.9604|2412.5369|2701.0826|2720.399|3054.0755|3126.0447|3381.1372|3344.0791|3695.9416|4132.3865|3911.7206|4119.2041|4247.5852|4572.8134|4138.2378|4029.2426|4334.9718|3997.7141|4198.0484|4644.6537|4764.9186|5187.1322|5506.9445|6049.7143|6271.0969|6558.9038|6666.7496|6707.7167|6597.6612|6426.3523|5953.9613|6856.858|7497.9133|7816.1869|7517.268|7516.4781|7429.3517|7814.5353|7550.6844|7698.9868|7990.3345|7993.9248|8672.5017|8472.8406|8037.5551|7669.8473|8434.1407|8074.0571|8600.6705|9267.283|8144.9602|7453.8837|9558.5365|9285.9513|9628.6944|10203.6166|10487.1509|11247.4798|12388.8692|12290.1259|12316.0546|13141.4592|13405.4525|14160.606|13401.6075|14601.7825|13647.0839|12271.196|11276.0091|10372.3623|9172.4265|9223.8061|10070.5969|10041.3704|8751.2318|8250.4001|7904.4209|7532.1037|6738.6003|7098.6962|6169.5036|5171.9665|5224.3992|5039.7528|6273.5502|7595.2777|9087.0196|9984.3768|9425.0164|9866.9127|10818.4995|10195.5805|11563.9735|12086.068|11610.8724|11391.4591|11692.6286|11095.9383|10481.3175|19821.0452|21497.0695|20581.2495|21056.2599|20809.1097|19900.3647|20494.6916|24160.6291|23131.0245|23397.945|24755.0088|28018.9538|28705.451|28968.4148|27105.4545|27878.6036|26985.3144|25269.9369|22202.1838|26424.5082|26450.1486|28825.9432|28038.5287|26259.5494|28401.7541|28940.8185|29436.3804|30439.5778|28845.6976|29349.6608|31269.7951|30939.2039|32040.4889|9026.7817|12388.2425|15186.2552|14756.2111|12397.6778|12206.671|11545.3197|12887.5246|15940.5347|17074.2027|17719.2677|19708.3236|22570.7626|23319.3856|23497.6003|24805.2857|23160.997|23406.1105|25859.7069|28370.4929|26684.8521|26203.2405|27059.439|27563.3474||
2022-02-19 18:40:27|usa_0421|MXIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:40:27|usa_0422|EXPE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3192.0374|3238.7659|3666.4717|4016.5043|3936.5311|4175.9037|3180.704|3248.4932|3038.3408|2403.7089|2344.9128|2076.0231|2630.3538|2503.5287|2525.4891|2924.0866|3281.2939|3391.9693|2895.0229|3325.4564|3470.8473|3443.7646|4176.8659|3934.5418|4310.2159|4545.8559|4335.8208|4489.6681|3969.7894|3149.241|2826.9306|3348.1189|3287.0109|3137.6014|2454.6111|2631.1156|2379.057|1717.2343|1277.775|1065.9369|1186.0234|1343.8901|874.1948|1386.2812|2100.7319|2324.3581|1871.0662|2914.9762|3005.8572|3271.0317|3121.572|3499.0392|3530.2281|3005.9638|3147.6132|3375.7985|3133.4033|2804.8367|2475.193|3058.1411|3296.2641|3685.2967|3737.7483|3508.4545|3145.7223|3263.0153|2537.7933|2918.3781|3211.1671|3456.6967|3857.5191|3926.9103|3839.2158|3188.3378|3437.9127|3617.4677|3962.0125|4549.3166|4379.586|4323.83|5291.8402|5741.7229|6606.6118|7991.0609|7057.1642|7671.3645|7943.737|8104.2301|8559.6225|8895.0047|8793.4636|8229.0976|7446.3022|7427.3823|8384.5942|6908.4647|6651.4372|7054.6885|7796.4069|8191.3762|8975.5681|8432.9267|9671.8445|9529.3048|9590.9632|9607.8418|10464.922|10622.7501|11184.9215|10548.7227|10637.6249|11560.1598|10897.2659|9867.6864|11436.48|12566.4855|12871.0159|13729.5088|13823.3731|16084.9061|14251.8518|15865.5004|17708.7548|16235.0811|18020.5619|14863.8012|16291.3043|15633.7518|17254.5849|16464.537|15846.3865|17010.8006|17073.4117|17862.6396|18902.2671|18569.2007|16869.5981|18327.5597|18335.0501|18873.6443|20980.1235|22169.5859|22785.1124|23220.1126|21894.8087|22472.3952|18612.0147|18172.8292|18993.1706|19636.6136|16906.6491|16477.3913|17181.4128|18379.5922|18522.3676|19854.5786|18611.1455|18941.9868|19012.1129|17614.7331|16639.3841|17952.8009|18438.5289|18220.405|18477.3112|17890.6354|19717.4273|18614.29|18866.27|19482.5659|19562.5482|14400.2494|15688.742|15491.1938|13325.5624|7966.6103|9034.1202|11873.5714|12010.2507|11261.4171|14016.75|12993.0822|13976.3863|17855.2579|19692.9612|19584.288|23057.1794|25657.3155|25492.0506|26059.3571|24954.7932|23343.8886|22244.4123|25609.6877|24220.1716|25239.9523|28852.4698|29291.1725||
2022-02-19 18:40:28|usa_0423|MCHP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.5901|97.2617|126.592|140.4926|173.19|189.432|317.0307|328.3845|416.7956|438.8959|518.7691|560.8313|616.9145|568.8193|594.4354|666.1713|747.2516|719.0072|765.241|845.3078|1042.4603|904.492|943.617|821.4029|797.0261|893.3057|930.6374|1071.8948|1234.6457|1234.6457|1318.6352|1194.5925|1346.633|1240.9811|940.2551|1245.2029|897.9013|870.8349|986.6606|802.1977|794.426|1266.7873|1266.7873|1273.25|1469.7918|1773.1496|1840.8268|1924.2074|1879.3112|1543.6909|1775.5105|1672.4377|1714.051|2187.5804|2240.9362|2377.7607|1947.883|1863.9229|1626.2307|1435.1071|1238.9534|1344.8995|1625.7684|1262.2836|1574.7361|1415.9481|1174.7034|1090.7296|1714.459|1976.7476|1962.7335|1737.9689|1377.079|1773.9154|2204.6624|2050.8488|2405.7414|2503.9997|2935.0683|2618.0648|3367.9021|3603.0199|3221.8173|4815.9762|7696.0989|5395.3125|4323.6752|4967.784|4144.858|4845.5388|4967.1614|3352.4117|3203.2671|3182.7695|3246.3563|3763.2211|3298.9273|3589.2166|3508.8244|3130.9106|4012.217|5060.4298|4040.6564|3426.5026|4837.9277|5221.8686|5503.2399|4882.129|5400.7969|5505.3654|6510.0391|5546.7062|5158.2457|4064.3527|3979.5525|4290.8711|5081.1667|5184.7396|5479.4256|4640.6637|4760.6984|4115.4486|4053.6287|4548.8685|5487.961|5216.4994|5775.8491|5700.2185|6837.0774|6391.0908|6975.1562|6010.1972|6068.1071|5548.9819|6274.1094|6408.67|5930.5879|5815.706|5846.5859|5681.2143|6121.8096|5560.5922|5293.2599|5423.7787|5892.1189|5372.1099|5845.7529|6221.3446|6420.9943|6512.9018|6355.294|5734.9902|6475.6797|7074.6958|6802.1861|7695.5195|7512.2929|7711.478|7796.9238|7130.2855|6956.8616|6832.6756|7496.8142|6964.396|7164.4637|7343.5753|7174.6303|7820.3912|7900.3455|7963.3175|8948.0875|8745.0196|8234.245|8247.3708|8065.7973|6787.1438|6827.8495|6538.6246|5640.1718|6119.1393|6054.9459|6090.5523|6754.1718|6438.1965|5465.7483|5831.2878|5847.8592|4775.599|3861.5417|3539.595|3639.6349|3531.5026|3234.6306|4072.429|3693.5984|4218.7186|4004.4067|4972.615|4720.1422|4793.2242|4813.7744|5105.6852|5291.2048|4893.2922|5027.7841|5393.0783|5320.7999|4994.8162|5182.8711|5689.5467|5454.3416|5819.524|6320.2711|6656.5552|6537.9826|7007.4421|6858.5881|7030.1017|7833.7585|7118.2245|7222.2808|6251.6456|6409.8427|6557.5862|7056.5713|6670.4859|6867.8457|7094.6779|7027.4571|6773.7898|6316.023|5960.4267|6403.1352|6827.6606|6599.1035|6313.3678|6451.5988|5803.1345|6592.7891|7183.4828|7156.132|7218.4125|7359.873|7183.8162|7457.957|7961.2467|7779.7263|7700.4264|8523.8901|8414.7875|8795.0222|9122.3492|9192.0462|9392.1291|9416.1295|9668.0538|9985.9868|9434.8744|9695.3955|9151.83|8744.0154|9248.4392|9038.8147|10215.4585|9975.7347|10104.015|9895.8723|9602.2828|9264.1936|8660.007|9271.1233|9397.2674|9712.2952|9481.7513|9356.861|8787.1732|9202.3152|9857.1485|9865.3118|11345.7902|10717.1351|11836.559|12730.006|12890.3181|13816.393|13714.8654|13819.0555|15319.0676|16013.8148|16645.9446|17514.2095|19542.4369|18138.68|18576.3849|20559.2313|21497.5685|21708.7602|20188.3751|21505.446|19265.3421|22789.8616|20799.9559|21590.4713|24312.0766|21696.0991|22280.1252|19732.6811|15991.3087|17608.1434|16617.168|16352.8235|19400.6479|21004.9277|22656.5347|21202.487|19907.3103|21239.8452|20961.3445|22614.142|22806.6847|22992.0397|23601.4327|25208.6476|26195.8866|16760.4809|19518.1087|21662.2549|26642.7811|26504.7307|27093.095|29183.081|29039.2473|31745.0602|38915.4296|37747.244|38752.187|40952.0576|43042.4605|39801.554|41743.627|40045.4871|40234.5748|44024.5501|39115.5536|46009.8784|49322.4565|46108.1429|40948.7151||
2022-02-19 18:40:30|usa_0424|VAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:40:31|usa_0425|ULTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1689.9918|1858.1214|1589.5718|823.1914|839.3635|767.0929|769.3691|833.3513|800.7045|649.324|546.4685|659.2136|627.0683|577.5932|361.2834|518.4632|351.7937|297.5829|400.1694|511.0388|557.2344|628.6442|655.2469|685.9254|983.8994|915.719|1015.6579|1090.0254|1133.7138|1144.1842|1351.8239|1348.1559|1450.9391|1302.0346|1490.9238|1557.0298|1692.0903|1828.173|2013.1802|2038.1517|2284.0639|2471.2921|3021.2156|3200.1728|3035.9981|4089.2036|3758.7788|3396.8388|3860.6296|4344.4248|4513.6815|3967.1875|4954.9468|5340.6426|5955.8919|5601.6176|5499.9244|5890.7979|5580.8563|5956.6778|6090.7631|5933.3332|6389.467|6474.9235|6379.1369|5831.86|5220.94|5511.6647|5489.658|6291.2029|6530.0934|6255.6124|7761.6642|8440.5957|7931.4168|6160.5295|5674.1665|5607.3663|6414.7421|5529.2465|5527.4043|6202.8115|6046.1|6411.2855|7423.2888|7863.6611|8351.4496|8164.1454|8553.1598|8895.2606|9846.6012|9874.8622|9914.3172|10239.977|10565.6355|9831.276|10608.1361|11028.1568|10563.2715|11635.9694|11248.4862|10700.7714|12135.1438|13145.6138|14937.8912|15283.8897|16036.066|15569.9969|14878.3158|14967.0569|15820.8224|15973.9151|16929.5312|16769.8597|17496.1403|17914.2242|19041.4962|17309.5488|15286.1106|14006.1768|13730.9677|12509.7874|13609.8441|14950.4571|13262.8453|12229.4795|12505.3234|15032.391|15397.053|14314.4148|14130.8658|16476.3085|16436.86|16314.3307|15093.1501|15126.3649|17281.1735|18471.5352|20794.7524|20310.9412|19614.3121|19953.3667|19671.5868|13971.3411|15653.2455|14058.3939|13552.9442|14466.9534|15483.6937|14531.5303|10560.8467|12287.8415|13583.5083|11427.3333|11179.5523|13116.5235|12705.3649|12253.9|15748.3289|15795.0899|16155.059|18949.4932|17473.5047|17673.4229|18791.7132|19273.0325|18874.2504|20619.4684|20317.2402|20143.6562|22064.8055|22662.2925|20150.0329||
2022-02-19 18:40:32|usa_0426|NLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.854|133.497|135.0862|143.0325|137.1485|140.338|137.9523|114.822|103.6588|96.4824|83.793|98.8125|99.603|103.5555|116.994|123.318|119.3655|134.385|128.061|134.1226|120.631|123.0119|121.422|123.074|118.118|113.7434|105.2551|112.0457|125.0973|119.8849|121.0959|120.2184|118.4633|123.4546|128.6946|119.7575|119.7723|143.4146|159.753|162.5124|282.7165|296.8523|581.8448|589.2857|623.24|585.2792|827.6068|818.1486|846.8346|957.232|1050.5621|1008.085|1355.1321|1524.2129|1648.1832|1504.7548|1600.0974|1673.5218|1429.0151|1411.5575|1594.9754|1637.2597|1459.6644|1496.0291|1489.796|1625.232|1879.9|1885.3175|1803.5107|1835.1438|1587.2594|1587.0982|1702.314|1782.1746|1938.7753|2475.2049|2204.111|1914.6083|1978.2714|2054.5428|1992.2509|2166.7986|2074.3428|2189.5167|2439.6747|2267.6181|2270.0434|2389.0643|2237.5736|2299.4252|2414.639|2143.4835|1871.4118|1911.8549|1544.8244|1414.9553|1444.6396|1506.4821|1487.9293|1436.1767|1431.2287|1643.9956|1984.3254|2043.6294|2158.44|2051.8302|2740.8341|2843.2569|2878.0807|2825.5555|2858.4108|2842.0523|4116.8182|4135.2204|3635.7341|4583.1065|4903.3095|4715.7158|6436.9834|6641.9061|6951.2992|8470.7485|9415.0135|8880.6516|7842.993|7861.7337|7496.2896|8110.5615|7878.985|8105.176|7610.1212|7307.0154|8053.9548|8578.012|8186.1231|6939.6988|7429.5599|7898.4314|7898.4314|8301.3985|9406.4959|9264.9629|9745.485|9889.2074|10287.2079|9696.4548|9984.0849|10023.203|9755.0237|8926.9933|9671.3758|10025.3697|9751.0854|10903.4922|11171.5326|11137.8386|11125.401|12598.171|12914.0226|14410.6422|13907.2201|14565.5493|15029.1095|15266.3407|14900.6799|17394.8316|15499.2113|15896.8757|15783.2667|15590.4969|15997.9648|15912.4198|15228.7044|16051.7658|16227.1949|16540.3943|16648.2381|17203.8292|15996.4647|14936.4531|14058.9852|13564.093|14359.7521|14578.1837|15071.4332|14456.8494|12780.0065|11492.9749|11130.5282|11121.0555|10988.7357|10970.936|9521.4082|9483.8033|10355.7804|10744.2406|10782.4237|10905.763|10962.6132|10479.8012|10991.602|11105.3083|10631.98|10679.4757|11039.5645|10461.9798|10130.3047|9950.5959|9856.0634|9571.872|9420.2384|8890.0685|9496.7456|9591.5235|9762.6099|9013.9156|8985.4805|8919.4091|9022.3613|9350.0293|9581.4781|10164.2411|9951.5227|10164.9763|10881.1735|10473.0051|10198.7676|10524.925|10463.7928|10270.6451|10658.2139|11004.6568|11707.9814|11453.3802|12227.808|12513.6626|13241.4188|13263.1796|14023.7756|13126.0268|13856.5388|13300.4411|12036.8909|12210.8344|12095.2267|11794.1246|12084.049|12225.5049|12354.9125|12386.9202|12887.4572|13137.227|13347.4226|13163.9093|14560.6271|14084.6066|14524.4751|14008.6161|13105.7739|13368.498|13718.0012|12611.241|12524.6708|13042.5685|13442.9983|13485.9015|14903.9792|9869.2377|8696.9804|8625.4591|10127.4048|9093.4997|10268.7705|10366.9691|10311.523|10640.5174|11633.2595|11465.5729|11733.4393|11775.3944|12250.8854|12698.419|13285.7909|12766.339|12160.7795|12478.5196|12338.9468|12500.0404|12268.0211|11838.4614|11517.3194||
2022-02-19 18:40:34|usa_0427|KLAC|market_cap|0||||||||||||||||229.8678|221.5472|249.6258|252.732|309.4174|286.0133|289.4136|277.9396|279.6412|396.5062|350.595|313.0312|290.079|283.815|313.0312|341.2732|315.9938|293.1196|331.0771|350.0525|387.619|379.1925|358.1263|367.5968|405.624|376.0472|306.792|285.487|306.792|232.5413|253.875|256.005|233.3588|389.6392|368.2305|365.33|369.628|343.84|357.233|365.946|413.8675|342.6032|208.164|212.5008|247.5275|240.7804|303.7874|320.397|346.731|324.786|333.4313|284.528|262.2993|245.7437|216.9598|203.6765|208.1042|212.268|238.8015|191.1673|195.613|226.7333|207.5796|183.024|214.272|218.736|151.691|147.2295|156.1525|131.8538|129.6155|154.2013|165.871|212.9461|215.184|202.3538|137.1545|137.1545|105.9357|117.2015|158.06|196.4496|216.768|194.188|217.668|229.0085|226.7375|205.8525|201.278|160.16|183.04|173.888|204.6926|232.2911|223.0916|204.138|157.743|162.3825|163.1087|153.7882|139.8075|159.001|173.0305|205.766|229.026|233.7|240.7147|272.802|234.514|344.592|322.506|373.92|411.312|511.082|432.454|466.8538|550.2825|689.0925|778.3275|808.808|953.0404|904.96|857.4|914.56|1091.2757|1141.173|1216.1446|1141.173|1129.646|1161.2|1346.992|1482.8166|1453.466|1635.1493|1937.43|2175.69|2149.1344|2017.17|2149.1344|1734.3892|1310.2179|1493.0835|1214.712|1145.1191|1467.5719|1372.275|1181.6812|963.1912|1007.8425|1148.9625|1238.3262|1812.8075|1825.8005|2192.2464|2144.0298|1887.488|2301.184|2449.856|2445.3|3037.815|3555.09|5696.745|3704.7287|3267.3283|3256.7885|3161.9306|3891.8096|3322.8923|3502.0678|2931.9638|2319.0773|2502.3001|1779.8788|2174.3238|3228.7069|2977.4031|3808.8889|5071.2008|4549.8111|4281.2214|4374.8904|4011.2345|5753.2448|6008.2055|5570.3381|5846.685|7122.8364|7606.3123|10224.3364|10786.6234|14309.4887|15668.8487|13939.8122|9217.6536|11060.435|9982.5112|12302.3906|7720.0367|6289.2264|5115.0825|6265.9761|8461.9695|6594.3413|7262.9983|10188.8036|9569.615|10839.5077|10213.2998|9227.4601|5942.5697|7572.1425|9308.5834|9270.6738|10714.7739|10832.6214|12439.4634|11152.259|9858.6953|8319.2788|7474.3313|6237.1482|5271.9735|6719.2189|8334.3975|6673.9335|6208.2357|6799.768|6840.1869|7802.7838|8798.1145|8907.9152|9903.3929|11398.5268|10005.4051|11151.0932|11396.429|11491.7357|11193.351|10347.2734|9883.8714|8197.2442|9471.0606|9719.7617|8115.5483|7337.192|8145.2575|8898.9159|8807.0536|9155.1593|9090.2988|9711.3774|9058.2694|7668.3241|8940.1437|8588.5363|10165.4608|10019.5759|9625.7847|9140.1524|10105.4947|9738.3093|10371.455|10421.337|9627.7941|9587.9769|8170.4853|8278.4161|8401.8854|8744.413|8855.9337|9820.5274|10319.8424|9936.3685|9836.5055|10333.8232|10649.3903|10644.6799|10535.4545|10529.7058|10969.1986|11100.5431|10774.1134|9590.0448|8757.6326|8671.2369|7522.5141|7563.9257|6309.2742|7428.2776|7843.2272|7085.087|6511.4451|6419.637|5344.3937|3925.9764|3176.2416|3679.442|3403.8521|2929.9625|3397.058|4712.6349|4586.9193|4309.3922|5440.899|5326.2487|6121.9403|5555.6989|5338.6661|6179.4547|4852.4642|5012.4923|5321.3637|5789.9854|5230.7061|4685.0388|5315.2236|4700.5407|5875.3247|5967.5439|6126.2552|6455.3723|7371.1105|8163.739|7912.9072|7370.9417|7236.6193|6764.9366|6649.948|6125.5673|6375.266|7848.2266|7683.2288|8041.5573|8521.7134|8068.2002|9073.599|8723.6345|7668.6331|8240.8942|8477.3448|8543.9514|7956.8699|7751.834|7571.4643|7952.7851|9123.011|9098.0892|8762.4768|8999.2992|9337.7061|9244.8101|9716.8613|9140.1143|10144.9424|10932.2006|10643.8972|10742.2203|10239.5005|10852.5046|11517.1476|10611.2633|10864.9785|12018.1427|11822.1726|12637.4378|12987.1824|13018.3546|11421.2829|11566.0226|9999.0114|10565.8986|9481.737|9403.3607|9540.8928|8872.8047|8357.0142|7893.8734|7829.72|10467.0754|10365.7107|10814.8343|10427.9716|10544.72|11333.9395|10890.2455|11355.8136|11423.7038|11810.3814|10804.2137|10896.9766|11741.0976|12480.485|12299.1553|13339.2307|14124.4445|14900.2546|15397.2226|16303.3104|14352.4284|14528.1263|14694.3771|16631.0926|17063.9232|16021.8157|16465.2991|17196.887|17746.6235|16991.6176|15858.4275|17649.3979|15954.1806|18332.3736|18143.4606|15748.2678|14012.513|15087.1016|13545.5644|16130.8615|18901.5554|19543.1182|20603.3558|16658.2043|19103.5195|21709.7779|23553.9624|25208.5666|26673.5823|25856.2068|27945.7863|25983.4244|24097.4549|22286.7433|25441.974|27282.4044|30234.0553|31065.8516|31891.3516|29953.3664|30456.3834|38919.2358|39913.8245|43151.7012|47952.6689|50669.8136|48337.4156|48573.4696|49531.507|53176.9836|51924.5385|50760.5545|56518.6913|61881.5685|64880.8032|67068.3085|54001.292||
2022-02-19 18:40:36|usa_0428|IFF|market_cap|0||||||||||||||||944.585|843.7005|949.1666|881.4151|941.0906|899.778|1005.751|959.8192|1029.1856|1001.6255|1038.3822|1042.973|1020.0038|1102.6989|1102.6989|1098.1079|1088.9115|1086.0611|1242.5348|1339.1722|1483.5585|1298.1137|1423.2926|1468.2516|1606.7578|1768.3607|1766.3582|1650.4589|1585.5605|1354.1526|1597.807|1480.6692|1401.4876|1768.3106|1791.8216|1751.9411|1691.6784|1696.3242|1829.4452|2022.2775|2139.8476|2075.0266|1635.4469|1512.5452|1678.3385|1791.8034|1881.6336|1848.1448|1824.5151|1928.4951|2021.9535|1917.7706|1747.3018|1757.5218|1795.4197|1771.7373|1871.2156|1959.4728|1859.8421|1944.738|2053.8215|2087.0279|1990.6708|2261.4737|2546.5335|2489.5216|2437.7362|2628.1844|2580.5799|2291.1172|2167.2803|2333.9977|2244.8267|2564.1578|2640.415|2785.5799|2513.7034|2461.2316|2586.9258|2863.7471|2846.2945|2941.8077|3166.2676|2932.264|3069.1925|3169.5826|2949.6646|3023.5903|3157.5468|3211.1829|3431.3158|3402.6093|3920.6094|3710.4913|3992.2443|4088.6345|4247.5685|4141.6126|3733.4334|4133.2756|4147.716|4134.8843|4385.4829|4279.4527|4182.456|4115.1446|4187.2596|4319.4934|4300.3383|4467.9343|4339.907|4358.9835|4406.667|3837.0137|4096.5942|4134.3508|4248.9448|4244.2725|4160.2275|4090.19|4090.19|4314.31|4355.8254|4675.902|4884.6476|4638.4402|4889.1668|4903.096|5153.8225|5489.602|5364.205|5762.5374|5734.6316|5497.4328|5534.389|5812.499|5311.901|5367.523|5354.5438|5673.5969|5326.8|5561.5692|5561.5692|5315.9634|5441.891|5400.2439|5289.1849|4749.3968|4777.171|4865.1036|4614.1814|5074.2055|4948.74|4880.0075|5099.9515|4783.8|4606.116|4852.14|5510.4085|5790.0754|5578.6066|5352.711|5284.4366|5264.0089|5620.2465|4638.0675|5020.026|5067.07|5275.9519|5174.88|4666.7947|4512.354|4163.1838|3500.409|3971.1079|4441.8069|4685.9076|4626.2568|4367.7696|3983.3153|4188.7775|4361.1006|4708.1875|4807.6562|4323.575|3660.105|4057.9425|3905.4381|3957.0305|3740.8351|3144.66|3611.0904|3546.7216|3495.8902|3047.4674|2700.4473|2572.201|1823.0162|1653.9168|1826.4602|1985.2828|2157.0556|1975.2648|2112.6024|2367.5209|2514.9469|2407.6425|2786.2758|2881.2395|2646.1533|2713.559|2906.3403|2815.4652|2851.4758|3264.6508|3302.7661|3046.5418|3210.0154|3062.0493|2898.2159|3055.4908|3004.7226|3165.0768|3115.0771|3308.3224|2994.4559|2955.8117|2923.5668|2988.4514|2945.8542|2988.4341|2840.0245|2967.1898|3092.7584|3100.0666|3041.0623|3273.0411|3436.1308|3438.9294|3356.4718|3427.6176|3394.9793|3511.7146|3443.504|3630.4469|3603.2608|3683.4381|3816.6714|4055.7828|3997.0856|3902.8382|3729.7875|3569.7934|3493.4997|3396.3168|3555.7243|3388.2305|3325.5042|3064.2399|3022.4421|3111.6106|3055.8699|3142.2916|3109.7798|3201.2972|3232.928|3204.7573|3364.8133|3605.9578|3585.1037|3809.9462|4225.2017|4409.0621|4334.9459|4201.339|4239.0433|4343.9678|4581.3822|4653.6775|4477.0529|4487.7742|4722.7503|4227.4959|4059.8859|3898.299|3446.3458|3494.4271|3546.0294|3671.7601|3377.9227|3068.6669|3159.824|3159.0383|3100.1157|2507.2122|2401.8275|2337.3383|2250.8285|2070.4812|2397.068|2455.2091|2510.2939|2584.7066|2785.2473|2813.6844|2997.1452|3010.7403|3218.6228|3256.5354|3148.0898|3336.5901|3784.6119|3983.5926|3539.0272|3387.6612|3623.956|3648.712|3877.8737|4010.3321|4199.016|4458.8961|4576.0033|4570.5849|5006.2722|5106.0743|5149.4823|5192.8019|4947.1176|4692.3617|4547.6302|4899.1708|4389.5146|4240.6627|4516.2122|4615.2896|4743.5762|4880.9839|4570.5011|4442.4168|4541.4778|4930.9336|4854.346|5270.7626|5304.2045|5431.4539|5748.9826|5947.1475|6248.72|6290.4524|6543.081|6125.0214|6594.4443|6457.9456|6715.2438|6737.066|7201.6912|6997.4135|7054.3825|7622.4446|7770.4896|8008.6809|8068.8355|8465.1897|8196.4595|8245.1561|7777.1624|8028.3341|8191.8968|8187.6175|8571.3111|9844.994|9497.93|9281.7144|9628.7171|8822.5008|9314.8779|8828.1415|8297.5606|9313.8382|9630.8265|9573.868|9359.4082|8249.5554|9076.3203|9523.4196|10283.0931|10040.3283|10605.6074|11029.8316|11362.7981|10387.0446|9614.251|9358.5064|9284.5557|9935.0389|10462.9784|10944.6186|10889.3388|10661.706|10517.9837|10807.8245|11286.4173|11642.8188|12276.216|12052.7105|11865.7942|11148.5235|10803.883|11151.6012|9640.1606|9784.6091|10494.3328|10299.0857|12759.5299|15423.5335|15100.4773|14315.76|15116.4702|13595.7458|13733.4959|14700.9667|14448.1088|15479.8117|15374.5179|11718.5453|13100.3352|13027.7642|15080.0027|13777.6974|14000.8829|12792.7675|10903.3996|14000.6996|14231.498|13094.8927|13468.161|13237.1866|13093.9948|10977.7828|11987.6937|11639.1319|12017.6924|33704.9009|34743.2888|35380.3693|35264.4822|37208.1447|37519.1064|39048.3637|34037.4231|37532.2916|36188.947|38347.5056|33579.8402|34310.3901||
2022-02-19 18:40:38|usa_0429|AWK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3296|3393.6|3451.2|3623.1121|3215.2121|3498.3427|3227.2|3116.4844|3233.2726|3202.8757|3313.2645|2748.7948|2907.1945|2826.151|2730.1323|3204.9583|3489.4944|3484.2635|3404.7|3375.018|3890.0947|3995.5344|3859.323|3624.4025|3867.703|3843.466|3497.5541|3545.6369|3768.1749|3998.8795|4142.4334|4174.2233|4333.3579|4492.1473|4492.1473|4811.3105|4983.3617|5180.0192|5041.4879|5247.3506|4849.3191|5112.4877|5168.7106|5230.3828|5555.0877|5531.6594|6023.5186|5897.0659|6068.328|6074.1759|6026.5975|6139.3579|6684.9327|6594.9534|6507.8614|6460.461|6702.6179|6725.544|6821.1175|7107.0326|7304.1781|7419.6662|7038.7208|7199.5738|7559.915|7075.8526|7397.3651|7753.145|7419.7722|7416.9988|7438.4043|7928.139|8148.7773|8274.2443|8614.3798|8609.5165|8339.3813|9025.5216|8606.5126|9322.2749|9349.1713|9680.1803|9839.9015|9399.3062|9928.0408|9829.5354|9408.4238|9200.121|9234.5456|9203.902|9986.6822|10360.7742|10385.9|10723.6864|11652.5377|11623.9746|12272.6294|13138.433|13500.9706|15078.6769|14600.45|13502.7922|12799.8793|13003.1484|12855.4055|12867.4866|12838.9911|13702.9283|13813.1367|14096.6979|14032.5491|13889.6779|14619.1486|14414.124|14717.6387|15556.1186|16221.4589|15783.4249|13911.541|14316.2913|14456.8724|15353.0704|14104.9546|15805.5268|15800.2872|16080.0501|15832.8689|15952.292|17662.5626|16223.6164|17202.9236|18335.4524|18939.4449|19088.5154|20265.412|21186.8431|21212.24|23394.5247|22390.1227|21709.4139|21908.2677|21697.548|24380.8114|23783.6951|21409.3892|22343.6565|23549.2691|23612.3284|26727.6048|25399.3787|27641.7861|28477.8312|27970.2696|27392.3904|29609.671|25336.1839|27728.2798|28180.3521|27993.4388|29017.3407|31816.1962|33395.2088|31151.5261|32095.8654|32045.0348|31509.5258|28240.526||
2022-02-19 18:40:39|usa_0431|FRT|market_cap|0||||||||||||||||102.6668|104.3406|105.7358|123.3605|131.4495|143.921|145.2014|141.4606|151.6508|161.129|162.1818|164.99|160.9475|160.9475|162.7204|168.3932|173.0012|171.8929|187.1951|186.5768|193.725|199.465|205.205|223.3725|214.7812|211.9175|231.62|240.3058|256.2296|228.6116|232.98|224.2432|242.9918|279.6698|291.8958|286.3945|283.3477|266.5906|307.8532|292.9571|291.302|291.302|251.579|243.3034|268.869|263.796|284.088|273.7604|285.663|280.5619|283.7121|278.6155|282.0132|283.1813|281.465|281.465|290.0462|305.6569|316.0181|314.2912|326.3794|328.1062|351.3055|362.0598|363.8521|344.136|337.1545|324.6009|315.634|347.4018|330.7598|351.5622|333.12|337.284|339.366|336.3491|296.6558|244.4276|217.269|259.0515|240.2925|288.351|273.7245|302.9775|326.287|339.1668|324.1404|343.6|330.715|335.049|326.458|300.685|371.5921|408.5053|413.427|450.3285|447.695|445.0615|524.628|546.104|555.308|608.4292|599.2106|562.3361|617.95|608.6808|664.2962|688.2493|678.9065|675.7923|741.5368|751.9321|762.3275|829.5391|756.6508|732.3546|700.45|675.9342|781.0018|692.2088|692.2088|706.2638|806.9825|783.3635|736.1255|674.5522|674.5522|662.718|650.8838|659.8379|667.7401|672.9238|641.2568|672.9238|685.8152|689.7795|693.7438|741.3148|650.3085|706.508|730.5935|687.4414|723.6225|716.9195|700.9372|696.9089|725.1075|762.9204|801.2795|802.7365|807.0064|888.134|973.4078|1013.7795|1046.3593|1004.4818|1004.4818|1019.1101|1054.323|1034.7985|983.5662|985.0019|989.8902|985.0019|1008.061|968.913|984.3669|975.639|968.1724|985.5945|959.2275|931.821|802.263|905.0679|905.0679|957.5718|946.89|921.84|884.265|851.0807|959.0349|928.9081|923.6702|911.0861|880.8844|844.0325|733.1745|725.616|759.0468|804.4382|776.699|759.1995|835.3651|863.0585|787.168|842.9509|788.726|754.2192|759.2431|759.8957|750.0269|778.3366|781.4941|774.0635|772.2741|826.4732|822.1129|848.5856|910.1638|880.1584|873.0618|895.7597|921.6376|974.1309|1008.1914|1033.2919|1095.2965|1116.9665|1129.6037|1180.3838|1167.4125|1169.1135|1141.6849|1182.4129|1252.3298|1248.767|1305.3267|1372.3626|1392.6972|1502.7078|1568.9408|1710.4328|1715.8285|1812.1777|1866.4645|1933.3523|1888.811|2031.4928|2083.6454|2278.6025|1912.0895|2057.5073|2149.6249|2185.2004|2349.8672|2283.9608|2472.7191|2613.4218|2692.8554|2459.8048|2616.736|2538.0269|2808.3648|2898.3091|3107.2527|3440.988|3262.379|3212.9486|3198.869|3321.7604|3198.869|3633.0769|3789.122|3988.2019|3618.5508|3627.3744|3714.564|3850.6348|3931.3097|3943.5171|4430.7241|4709.4744|4699.5225|5168.0411|5015.7612|5022.9669|5081.4672|4994.1181|4353.9332|4237.4452|4741.0436|4996.5084|4995.6251|4710.7918|4817.7443|4330.9849|4211.4939|4581.9634|4828.8427|4739.5208|4064.3829|4277.702|4470.3488|5048.183|3613.3676|3411.0851|3661.137|2985.8789|2429.7794|2717.4776|3260.9731|3111.9098|3047.748|3376.0193|3690.8383|3754.3895|3611.845|3935.5221|4147.3082|3942.76|4224.3862|4466.2382|4748.0932|4521.7014|4315.1472|4802.3203|4869.8808|5018.105|5043.5982|4761.2108|4794.7524|4948.5684|5180.252|5075.6175|5449.0077|5452.1977|5349.1592|5485.4673|5687.0742|5232.5653|5636.2955|5615.3404|5762.6613|6002.3851|6071.1538|6184.6197|6433.1001|6281.5171|6652.8603|6966.4099|6918.3259|6750.9936|6968.5677|6723.637|6742.0979|6860.7101|6895.663|7048.4108|7634.177|7030.0194|6764.4772|6919.6754|6392.7999|6699.3725|6738.2476|6733.0443|6764.189|7270.4526|7437.9791|7716.8702|7906.5632|8040.3016|8187.7834|8267.684|8449.877|8070.5021|8979.8767|9038.4707|9156.1301|9863.4559|9752.3479|10110.0589|9180.1615|9235.7223|8853.6833|9455.7182|8922.7583|9476.3024|9961.5924|10171.9459|10152.9857|10481.6895|10315.3254|11057.9059|10783.0955|10861.7991|11823.134|12119.5158|12167.4702|11049.5572|10425.5534|10080.2603|10201.5795|10110.3842|10147.4352|9643.6395|9455.3365|8866.5903|9131.8671|9583.2072|9171.3525|9010.5536|8743.3524|9591.4256|9634.9538|8829.3807|8339.5762|8497.6729|8482.6992|8705.3041|9266.1808|9223.1582|9598.6987|9294.4447|9162.7176|9756.5769|8764.4228|9843.2695|9934.5272|10284.6025|10026.1681|9572.2467|9428.0003|9894.7435|9684.8709|10277.8757|10271.856|9974.2962|9724.3672|9444.1108|8801.3304|5642.1947|6297.0856|6043.833|6444.6965|5771.2404|5993.6185|5555.0824|5202.5949|6597.9401|6531.0363|6718.2511|7764.585|7883.3244|8773.9306|8891.0784|9111.2095|9140.0848|9469.8215|9176.6251|9360.1731|9542.438|10715.2019|10021.1347|9283.0717||
2022-02-19 18:40:41|usa_0432|JNPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7459.8261|6611.834|9280.9753|9687.7608|9894.7592|14501.9447|14119.6329|16113.6806|28926.6845|43273.4804|33924.852|31176.3108|35711.4152|48367.8799|51955.0658|66126.4209|66037.1801|52253.2275|52079.5612|37275.5859|32504.3109|20377.3203|9781.1003|20217.4704|11428.0517|8186.247|8096.1797|4339.1921|3080.1055|7708.3439|7924.8885|6951.5635|4548.7977|4045.2043|3942.0391|3245.8001|2390.4207|2632.7171|2706.7738|2595.6887|1886.4618|2604.5824|3665.0195|3447.5885|3252.9364|3228.5665|3348.7433|4515.512|5287.6884|5765.0571|5074.6311|6781.5176|6729.925|7220.3649|7376.0601|9257.2518|10217.321|9652.5928|14584.0589|11754.1579|10980.4397|11658.768|11512.7382|12447.2137|13371.0094|14445.6613|14687.5872|13875.3024|12772.6294|12271.625|11978.2208|12479.584|13618.5504|14579.994|13065.9387|13093.9772|12734.7968|13395.5474|12571.0323|12643.4068|10694.3333|11026.2707|10670.045|10302.3075|9102.9175|8574.5218|7326.9062|8517.812|9728.2091|11185.4481|11435.9111|11418.834|10604.8294|10536.5213|11631.802|12784.2231|14078.218|13644.214|17150.376|17433.131|19110.1205|16279.136|17009.3244|16113.1583|13127.8847|14251.9|12877.8395|14289.139|13149.9975|11930.8411|14300.5374|13697.208|10865.3646|7998.4576|9392.2483|9408.0868|7734.4822|7200.2416|8239.2903|11106.708|12446.0002|12011.2324|13461.8412|12072.6715|14289.3024|13319.8786|14339.2303|13518.4462|13154.9075|15020.3845|16697.3553|15215.9399|12616.8132|13296.2467|14807.2646|14365.3343|16488.9012|18076.6291|18291.1419|19901.3186|19953.8564|23113.9796|20493.3196|20507.1644|17116.8456|16774.506|12572.9038|11506.9518|10509.2627|12261.2465|11209.2305|10922.9868|11412.5471|10843.2426|11509.5998|10066.7075|9256.499|8486.3479|9257.4118|10221.0673|8425.6782|9074.12|9945.4418|10361.192|11347.488|10438.2023|9472.086|8742.9997|9264.4409|9945.152|11145.3786|9858.0088|10167.69|9898.0823|10903.0407|11221.232|13251.552|13159.4191|12511.962|11782.451|11716.1244|11438|11072.25|10463.052|8223.137|8772.4953|9451.6283|9110.618|9664.164|9718.8925|9687.162|10680.3354|10818.5283|9949.527|10756.2619|9587.6044|11463.192|11425.0836|11486.82|10579.2|9216|9538.3302|8908.078|8888.3291|9011.1915|8448.396|8513.2608|8658.7866|9099.594|9694.4384|10242.1038|10899.46|10625.068|10748.9735|10629.675|11722.7206|11485.8208|10722.49|10737.71|10496.5146|10131.592|9294.4726|10482.9953|10530.055|9565.135|9006.4229|8616.81|9137.3157|9577.2476|9716.814|9147.292|9592.1969|9241.778|10585.8854|9546.9707|9352.8|8940.584|9404.3452|9785.6|9093.6338|9207.2612|9426.3791|8940.5898|8392.947|8078.29|8759.2848|8022.9292|8175.806|8011.9793|6709.7022|7229.04|7886.1847|8260.6128|7459.933|8466.2702|8151.1073|7353.269|7082.7379|7168.4693|7655.072|7927.063|7810.496|8404.358|8796.5443|9366.8121|8793.36|9445.6598|9100.9989|9216.585|10217.1902|10620.4147|11249.568|10947.264||
2022-02-19 18:40:43|usa_0433|MTD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661.296|718.8|766.72|857.768|833.808|757.136|757.136|766.72|728.384|733.176|680.819|877.3935|1054.79|1025.488|996.736|989.548|945.6|986.4|1024.8|1002.6514|1127.3831|993.0566|1128.2381|1231.68|1366.395|1339.1219|1237.6|1490.4236|1548.492|1292.023|1560.5896|1462.9333|1588.8812|1794.7576|1843.1991|1894.0626|1898.9068|2084.3029|1970.6136|1708.7839|1546.9733|1849.616|1825.7859|1748.9006|1665.0657|1654.6365|1685.8244|1883.8024|1974.1574|2132.6788|2020.5487|2007.1538|1996.6603|1771.8151|1669.7734|1490.7039|1210.4233|1244.0216|1188.7274|1489.9012|1448.2071|1478.9015|1350.1856|1296.0362|1323.8082|1580.4015|1608.8132|1686.2931|1541.8806|1719.619|1699.7986|1784.3214|1748.7329|1923.7133|2071.2797|1963.8371|1963.6938|1979.855|2129.0514|2081.1252|1883.0694|2117.1216|2051.0569|2139.7772|2219.3196|2183.9168|2185.8994|2258.5896|2070.3057|2023.9748|2099.906|1968.3928|2190.0889|2139.2835|2114.4761|2328.5003|2370.8896|2302.896|2540.1194|2506.7131|2503.1061|2726.1027|2529.6048|2486.5174|2457.553|2560.9399|2611.0664|2960.7803|3174.931|2989.0932|3422.5653|3328.4715|3515.5238|3795.421|3769.3577|3566.9724|3566.2289|3565.8571|3730.2622|4081.8335|4270.42|3874.2613|3496.9576|3159.9992|3383.0721|3370.9153|3502.2091|3260.9056|3661.8534|3618.7848|2854.4324|2612.0654|2501.4415|2336.5113|2292.296|1606.9254|1847.7712|2466.9496|2597.9232|2561.7396|2891.395|2912.6305|3130.4052|3389.6129|3287.3474|3486.6633|3313.406|3495.3559|3877.8996|4035.6938|3614.1244|3721.8627|3966.4012|4111.0531|4113.9071|4568.5278|5012.9729|4914.3785|4940.5116|5533.5931|5478.5381|5742.7577|5080.9234|5514.0363|4558.4698|4787.3976|4420.8265|5278.6506|5108.4126|4814.0153|5683.4576|5708.3442|5458.4991|5350.6308|4864.753|5007.0082|5123.6667|5302.6878|5231.2034|5555.1081|5691.473|6017.5308|6635.0643|6602.6206|6433.219|6791.5259|6404.2405|6160.9257|6875.7174|6971.8418|6946.0005|7347.953|7274.331|7122.0193|7403.8784|7003.7726|6556.1587|6891.6078|7284.913|7416.6024|7678.3241|7803.9851|7058.6301|7525.6656|8510.2654|8527.9738|8635.0504|8835.0888|9261.4707|9125.5482|9219.799|9587.5933|9223.6232|8157.4733|8084.4815|8975.4925|9264.6539|8921.8535|8410.4861|8887.7783|9474.8621|9805.0694|10103.701|9620.7578|10604.3167|10454.3855|10794.3753|11278.9468|10981.9598|10989.6315|12018.2614|12470.1787|12395.5929|14135.7375|15325.357|15092.8428|14810.4937|16013.8142|16874.5323|15954.1963|15756.214|16130.4158|15912.094|15426.251|14351.3053|13957.4614|14851.5454|14724.1028|14846.3897|15362.2641|13886.2003|14909.539|14796.0851|13137.6323|15938.8505|17325.894|18412.7298|18048.6173|19616.4339|21161.6972|17664.9759|17546.3596|16758.125|17263.7182|18533.5462|19047.8894|18357.097|16130.2435|16514.8228|17140.004|19496.0881|19633.933|22259.5095|23393.352|24476.5532|26779.8705|27633.3828|27611.0519|28501.4685|26277.2308|28641.3737|28852.6598|29459.9912|32817.9071|34599.5266|36049.4185|31151.3699|35800.4576|35999.0541|34348.941|34703.2815||
2022-02-19 18:40:45|usa_0434|PII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.7227|128.0635|101.5144|105.4181|114.1576|121.0264|121.0264|97.6106|97.6106|96.831|107.293|107.293|113.3|106.4361|108.1493|110.7271|110.0565|115.1354|137.1472|128.6806|133.7595|132.0697|134.6088|148.9986|161.6994|152.385|177.7832|162.544|167.699|176.128|203.0948|213.3417|229.4261|233.657|230.9028|202.25|209.8344|187.926|192.1375|191.2975|180.3409|203.0948|203.9361|196.351|212.3652|214.8926|219.9462|236.801|239.3319|241.0139|252.8152|250.2844|255.3426|258.7142|264.6131|262.925|285.6808|288.2076|302.5323|312.6475|324.4448|311.8028|315.1743|302.5323|318.9267|336.1444|384.1617|355.6243|364.8948|388.4899|404.5|416.2972|473.6021|533.8646|610.4188|556.025|487.0507|492.646|524.3694|513.4|533.5333|552.6584|533.7845|578.6027|578.6027|644.1133|715.455|780.7143|882.4725|837.2356|812.3635|876.1707|807.8991|782.8844|708.668|731.8456|812.8838|806.4607|741.5611|809.9052|816.3318|829.9938|833.382|894.79|936.088|967.089|804.819|757.0755|770.7165|611.626|557.562|621.736|648.264|661.7695|622.999|533.1434|706.8643|739.8353|745.8256|715.8738|735.3305|717.3594|715.8738|724.8354|685.9219|720.3785|802.5488|891.7209|824.8419|790.6592|861.9969|850.1073|774.311|653.9287|820.3833|856.0521|894.6933|801.0626|679.1941|712.9661|856.6977|979.0831|1016.0834|841.0438|822.5437|816.8513|825.3898|791.2358|742.8509|673.1196|694.4659|693.4857|735.334|762.2364|749.8037|731.8801|830.4598|846.3005|858.1576|917.4431|956.3938|1135.9015|1047.0043|1002.3385|932.217|1062.353|1033.2584|1146.9137|1152.4779|959.0184|1168.0037|1219.2158|1350.4003|1290.7901|1254.7506|1437.3434|1758.9217|1627.6415|1482.6011|1568.047|1659.2662|1395.9375|1410.9937|1445.2918|1295.853|1088.24|1014.5318|1092.8685|1156.1478|1380.6667|1438.6721|1695.6244|1730.6239|1660.4076|1846.8974|1973.0004|1882.778|1804.9432|1899.1482|1971.0048|1837.7171|1938.2397|1967.3522|1935.6447|2203.299|2441.0208|2625.0007|2847.9952|2735.424|2974.7736|3091.4208|2994.9577|2476.3061|2243.3673|2273.1495|2303.6552|2235.355|2074.024|1877.9116|2070.6215|2179.8132|2082.6825|2077.7425|2234.6448|1966.4708|1786.7681|1693.9701|1499.1915|1570.0609|1585.0986|1710.7877|1826.8726|1606.1115|1705.031|1708.5673|1734.5225|1811.4137|1906.5442|1934.7954|1721.412|1721.412|1537.9846|1686.2542|1704.8037|1405.0868|1371.217|1300.8429|1363.1057|1553.1055|1446.0062|1306.68|1458.3579|1586.3012|1507.7167|821.7432|884.9044|996.3272|651.046|536.7856|734.2092|958.2418|1052.4684|1034.2851|1239.6406|1185.133|1437.172|1519.576|1429.3236|1490.7077|1471.1189|1566.9415|1843.4343|1984.4336|1919.5222|1829.1608|2003.7806|1859.4658|2263.5562|2473.9445|2595.9472|2626.4325|2639.7837|2541.7197|3105.6245|3554.7081|3495.5947|4140.2383|3863.7763|3858.9371|3975.1405|4300.7434|4111.5936|3791.7063|4486.9551|4642.5371|4820.3221|5333.0797|5191.5968|5022.0475|5022.3424|5829.1499|5616.8302|5779.1352|5524.5083|5877.5561|5975.0349|5940.1788|6164.2858|6058.8494|6504.2923|6789.5943|7933.0265|7564.641|9048.597|9012.2903|9611.4473|9500.8979|8074.2539|8993.8011|9394.8466|8874.5625|8629.4561|8677.038|9744.3299|9713.3285|9478.5502|10459.5352|9765.6855|9959.9745|9595.286|10193.8222|9416.1506|9310.2973|9560.1847|9766.1616|9047.0483|8570.1219|7848.7235|7253.4478|6222.8603|5521.876|5112.3885|5842.3245|6250.0464|5541.6881|5552.6745|5274.6893|6029.0121|4704.8983|4878.702|5338.6614|5544.3149|5356.0608|5328.924|5453.5831|5077.5433|5930.1798|5290.1689|5646.3948|5685.3347|6374.1059|6566.7|7297.4356|7896.5908|8096.307|7377.8445|7498.0937|7721.3023|6765.3124|7927.8045|7756.8415|6670.1421|6704.3766|5755.3904|5901.2829|5465.1119|4789.6074|5268.2028|5335.3737|5888.369|5420.6265|5354.6702|5145.6086|5641.6437|5561.5727|5498.4814|6327.7351|5842.0215|6204.4544|5780.9347|4210.787|3308.472|4496.3111|6123.0925|5634.696|6454.6504|6373.0702|6022.537|5730.7053|5816.4684|6082.294|7148.212|7529.2122|8753.436|8653.5087|7692.6202|8108.886|8134.2075|7249.5935|7667.017|7326.7205|6752.0639|6862.648|6947.208||
2022-02-19 18:40:47|usa_0435|SWN|market_cap|0||||||||||||||||221.8638|208.0057|191.8383|196.4577|217.2443|229.97|208.0057|216.0898|184.8866|210.3158|238.0543|256.5318|249.4348|235.591|242.5162|223.6684|227.8271|201.8597|206.0189|189.3623|175.0204|148.0931|157.4022|140.4718|155.0285|169.606|175.8443|164.3873|175.8443|168.5665|167.5062|162.3074|146.111|172.0201|190.6544|191.4364|189.3623|203.939|211.2176|211.2176|197.6807|200.7994|129.014|129.014|147.4667|144.353|161.9954|160.1896|163.3077|169.5653|146.6751|156.0316|156.0316|149.7938|147.7152|145.6356|149.7938|149.7938|154.9913|175.8021|190.3561|208.0482|212.0617|219.3338|223.4892|220.3724|222.6022|236.1359|268.3818|239.2548|249.6498|251.7292|248.6204|264.2144|285.026|284.0198|278.8215|279.8611|267.6915|265.5457|267.6915|251.6398|246.2894|263.4111|267.754|319.1723|299.8797|291.3219|303.0962|288.1108|288.1108|285.9704|269.8943|282.7592|250.6284|263.5341|271.0276|281.7547|258.1704|287.0963|305.2958|307.4373|341.716|324.587|333.1514|331.01|353.5129|384.5797|386.7203|416.7168|413.1035|453.7656|529.7479|523.3166|532.9533|423.786|462.312|462.312|446.2646|414.1699|420.5806|410.944|443.0593|433.4226|443.0593|417.3753|443.1004|404.5744|382.0752|317.8652|324.3376|384.1104|390.5635|390.5635|352.7695|321.0416|321.0416|346.4646|317.7875|330.499|324.1941|284.0615|284.0615|296.4162|342.7559|352.0436|348.9807|348.9757|379.8026|367.4521|367.4521|395.216|373.949|377.0142|333.7065|330.6815|312.1894|327.6159|321.646|340.252|315.51|317.0807|300.0588|289.1728|319.7626|273.174|273.174|264.0952|287.3538|262.5048|228.5515|223.875|169.4608|211.939|168.3045|187.005|187.0125|174.545|138.7008|176.0892|196.3474|235.3053|263.3758|207.2721|222.8567|226.0277|199.528|185.4988|164.3118|142.4037|175.266|165.8724|212.8175|231.5751|156.4633|184.6267|194.0079|219.0412|200.2715|192.4442|259.7213|227.1342|261.8842|249.3669|331.2184|386.6314|308.5495|324.9557|314.8795|298.5058|297.2626|280.888|264.9536|292.9776|285.3347|320.8161|368.3477|359.139|388.5556|276.2608|292.8876|308.6912|289.1407|282.9669|297.066|305.1088|303.9704|465.4741|472.9359|533.6963|533.9821|540.7413|646.0436|644.3985|690.6812|726.6394|858.4303|741.6982|807.6142|869.7042|913.2035|922.1508|1037.0984|1164.2266|1286.4722|1521.7701|1665.12|1989.88|1845.3194|1867.5258|2220.6448|2069.752|2141.9266|2544.7911|3452.3887|4052.3265|4257.4796|6118.9378|6047.3098|5680.503|5992.2888|7214.5201|5377.4753|5396.2189|6038.5693|5414.9303|5240.0027|5784.8829|5776.4746|5023.0945|5987.0377|7089.2046|5897.8547|6497.967|6610.5367|6924.8414|7135.7769|8087.2138|7560.5255|6916.4347|6330.8444|7124.115|8816.6232|8482.5699|9510.259|9575.1171|11152.4742|11512.8163|14468.4715|15162.6572|16339.0093|12461.0256|13167.9854|10473.9282|12229.3255|11800.1662|9946.1977|10866.3154|9886.3157|10202.5766|12322.8156|14937.8917|13375.4101|14272.1627|12697.8498|14726.8834|15047.9692|15179.1814|16671.2907|17864.5677|14726.0359|14088.5296|13736.9144|13020.2962|13372.678|12614.7545|11323.9666|11596.0122|11735.1469|12553.5555|13009.8146|13729.2994|13729.3398|14949.6154|15258.9247|15227.6136|14921.4939|15506.5012|13206.2774|11607.6658|14644.1884|13254.3142|11125.9604|10866.6019|11539.4178|10686.3676|11025.4149|9785.9597|11147.5453|11607.9208|10867.8068|12142.0597|12157.2595|12160.763|11728.1027|12040.5245|12032.1079|13081.8891|13153.957|13248.8679|12841.1023|13635.1699|13427.7775|12796.7996|13092.228|13598.7516|13880.6858|14360.6688|14590.1345|16244.8979|16905.1592|16054.252|16064.8435|14331.2206|14543.1164|12341.3658|11479.7654|11363.2375|9673.7019|8787.5071|9642.7584|8917.9047|10779.0738|9909.9798|8739.4713|7151.4694|6244.0786|4879.3938|4244.6437|3464.1522|2773.5499|3467.9125|2252.2608|3144.4142|5273.5124|5367.7524|4937.2172|7194.5812|6863.966|6828.865|5147.7598|5623.395|5360.8047|4461.9061|3739.6345|4105.1489|3799.0822|3065.571|3075.6416|2883.414|2774.9694|3111.0208|2843.9626|3259.0275|2859.3354|2489.3112|2095.8163|2541.0419|2405.9054|2775.5933|3110.0729|3013.5948|3295.02|2996.0058|3104.0235|2801.759|1862.9328|2387.3948|2289.7806|2538.2552|2137.569|1942.7526|1710.0552|1190.4752|855.2805|1044.6785|1109.6586|985.1604|1309.7105|849.6882|768.3022|915.4226|1749.6542|1630.4827|1388.1352|1317.6308|1683.2655|1423.034|1616.8439|2100.1842|2009.8386|2542.6482|2731.5525|3147.3148|2890.1529|3499.3186|3838.6989|3188.7661|3080.4428|5622.9792|4953.0936|4547.1023|4729.7984|4465.9041|4729.7984||
2022-02-19 18:40:49|usa_0436|AES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||905.5299|1071.1769|1170.5582|1093.1295|1192.5|1159.3882|1494.4991|1383.7931|1461.262|1577.8938|1600.104|1322.3214|975.3315|851.9981|908.0594|998.9028|964.8536|1101.0859|1249.395|1209.4784|1295.0304|1455.006|1478.1012|1397.2955|1514.8874|1539.321|1588.2128|1611.6761|1648.5994|1673.1854|1740.8784|1662.555|1590.27|1509.2325|1332.2387|1322.9075|1360.8295|1248.9805|1304.905|1437.4937|1474.9806|1325.6306|1419.3|1260.6372|1307.25|1275.068|1293.969|1293.969|1516|1440.2|1421.4016|1461.2268|1508.5884|1555.95|1664.4496|1683|1851.4496|1800.408|1856.8208|2025.459|2338.242|2347.5565|2629.095|3255.5|3763.2045|3657.8032|3676.5|4557.0024|4736.9918|4681.4633|5232.8841|5834.3466|6485.2153|6681.5785|6681.5785|8153.8724|6571.2304|7324.3039|7822.3|7637.414|7932.9249|9805.8469|9915.3545|8401.9029|9256.2293|7662.0774|4265.2598|6581.4245|7697.1112|7370.2939|7847.4|6726.1301|6850.27|7406.9775|9697.0575|9542|10921.5641|10441.4953|12385.7738|11931.575|11841.282|12666.818|15703.875|17461.675|16501.0829|15439.949|17660.4967|20309.5713|22695.973|26378.7158|28805.3293|32388.7521|26828.2053|23302.704|25643.3125|26599.3|27947.8071|25459.7696|24076.3757|22836.6418|23102.8616|20222.9888|16986.4588|6648.7268|7782.5811|7425.3286|9221.8256|5277.2296|3417.7222|4787.2904|4461.3699|2447.0748|2128.56|976.8985|1394.794|1395.51|832.0154|1620.5267|1947.42|1819.08|1862.9893|2260|3395.1217|4585.693|4340|3662.5783|4319.4874|4693.4|5610.4171|5112.2668|6316.34|5928.22|5501.7821|5488.11|5243.8935|5925.6633|6402.141|6058.3991|6444.7615|6888.24|7149.7826|8038.6394|8438.2123|9900.9225|11281.8974|11184.0368|10516.1159|10006.6395|10582.4222|9908.7575|10013.4045|11195.8676|10285.7942|10672.0843|10889.3726|11269.8446|11264.712|11267.8314|10987.3775|11856.3612|12959.7614|13426.9904|13995.8186|13686.4433|15070.4348|15196.6306|13458.4733|14513.2544|13725.5065|14392.567|14866.9738|14065.1595|14689.4364|12255.6836|12376.034|13780.0078|14482.728|14583.1166|14419.0112|13031.4077|12481.7289|11421.0022|13348.8885|12999.5467|11957.8785|10750.5114|9923.0315|7469.8991|4867.3545|4655.4425|5979.8927|5496.4683|3677.5123|3943.9987|5579.981|6746.6437|7341.7785|8731.1203|8797.821|10012.245|9072.4503|8498.329|8940.2339|8613.0707|7700.7652|9247.8818|8836.654|7794.7083|7843.5837|8368.9286|8464.2106|9942.3211|9220.7677|8944.9327|10057.7439|9892.3464|10097.5222|10004.2097|10025.3426|9657.7988|10146.0847|9146.2911|8285.6478|8064.6253|8757.725|9241.2803|9205.1912|9916.8144|9974.1863|9577.5776|9232.9023|9555.248|9616.8048|9058.2328|8601.9552|7959.47|7551.2052|8079.4175|8335.7557|8224.1161|8897.0015|9338.3947|9712.4971|9189.9185|8964.0835|9462.5302|9418.0355|9931.2421|11030.9807|10756.3197|10541.3961|9992.2898|10098.7886|10379.1661|10219.9603|10365.0271|11202.701|10487.402|10812.873|9457.8369|9618.9959|9882.8231|9157.1054|8784.0642|9141.6585|9327.4724|9630.4689|9489.9806|9037.718|8573.5452|7811.5397|7169.5215|6775.7224|6190.3322|6374.6921|6194.6538|6676.501|7354.4143|7545.5626|7585.1027|8039.8134|8027.7101|8166.1189|7593.7064|8193.5564|7468.4629|7686.0645|7574.0035|7252.4496|7465.8305|7486.0375|7862.3198|7176.2838|7295.8365|7414.6827|7442.557|6940.6632|7151.9869|7178.4186|6782.1858|7067.2697|7552.7814|7983.0956|8274.1115|8580.0285|8965.8114|8899.6431|9563.5759|10378.2018|10285.4802|9696.0442|11047.1323|11592.0717|11959.7839|10785.5654|11084.2426|11364.2149|11172.5888|10482.1852|10628.9221|11711.0672|12428.0713|13146.2635|13896.53|8641.9866|9435.0374|8244.853|9202.3198|9402.1922|10289.5781|11912.498|13003.313|13848.0295|14094.128|15982.1898|17133.2801|17912.08|18815.1062|16882.96|16869.6348|17324.567|15939.324|15872.6881|16014.4655|15927.7927|16547.8365|16301.1524|14774.3778||
2022-02-19 18:40:52|usa_0438|MAS|market_cap|0||||||||||||||||1454.3968|1303.0234|1309.6141|1152.7677|1409.6444|1246.7531|1328.6826|1372.5643|1440.0985|1684.4009|1581.5369|1549.402|1473.911|1774.9632|1768.6813|1826.9735|1653.2927|1655.4025|1777.7754|1945.2469|2299.4826|2585.1327|2999.3253|3303.3284|3196.2981|3381.7977|3776.1452|3361.3413|3475.77|2817.8051|3189.6983|3161.091|3368.1053|3818.1538|4210.1316|4444.0833|4100.0253|4057.018|4150.5787|4253.2431|4326.575|3787.9271|2907.0138|2437.1933|2547.1829|3018.3382|3209.745|3103.7304|3074.311|3221.4074|3475.7647|3240.1197|2857.1964|3255.5077|3270.7917|3010.9623|3102.6668|3081.0917|3065.914|3107.5856|3153.2854|3427.4842|4064.3212|4150.7962|4081.6161|3597.3566|3463.9607|3515.4056|3343.9225|3314.8006|3435.6526|3556.5046|3398.8067|3450.5652|3381.554|3211.3622|2644.6512|2352.7091|1918.3747|2049.5454|2245.785|2590.0295|2852.3112|3016.237|2886.4044|3476.8053|3017.6047|2899.1392|3200.7838|2914.8551|3082.3754|2713.8306|3149.592|3551.6676|3618.6804|3710.5392|3761.1374|3879.2|3508.6769|3694.232|3424.3336|3560.9448|3375.303|3611.5743|3951.0398|4334.4738|4284.4607|4624.1586|4370.084|4285.3923|4048.2559|3861.9347|4234.5774|4302.3305|4285.3923|4607.2201|5019.3549|5273.7142|4764.9957|4375.278|3958.5849|3837.0492|3910.5053|3732.7552|3946.0555|3430.5796|3377.2546|3163.9543|3217.4216|3274.3159|3500.8707|3885.2694|3586.2729|4060.9266|3797.2301|3656.5918|3937.868|3867.5491|4008.6413|4204.6191|4471.8619|4163.4834|4056.7274|4127.952|3879.2843|4448.7206|4306.3615|3950.0207|4092.3636|4252.4995|4466.0142|5195.5226|5139.9432|4925.7789|5011.739|5063.2665|5403.203|5564.2256|6112.4208|6862.7477|6505.885|6716.5034|6432.4491|6908.927|7475.9574|7237.1677|7990.2738|8976.4208|8750.1245|8486.112|9132.5204|8623.0616|6943.7344|7413.8679|8486.4325|8693.4185|8658.4641|9731.3607|7905.5539|8448.0838|8784.512|8541.5362|8654.26|8916.5104|8485.6705|12197.7673|12001.029|9935.278|9988.2688|7847.9254|7036.071|8162.8533|8934.3424|7839.3257|7327.6096|8012.196|7910.776|7555.8051|7401.7848|7649.3364|10174.3596|9473.445|9224.767|9837.0107|9386.1392|9533.9856|10186.9986|10296.7285|10545.8756|8348.4779|8075.0609|8477.9549|9981.753|10898.7298|11436.2369|11200.7159|11485.1206|10896.5739|11082.1208|10406.1453|10388.945|8558.2664|9000.4068|8807.4814|9133.6424|7882.7208|7965.0583|7909.0448|8949.7086|10405.5354|9958.0288|10165.5614|10340.7574|10092.8841|11338.0027|11180.8079|11151.0419|10845.924|11260.0146|11960.9132|11028.4415|11223.3205|12031.234|11637.9669|12355.4369|13766.908|13659.2605|14023.7521|14483.2431|14540.6465|13323.6576|13385.7838|12158.0138|12325.1295|12155.4267|12978.2907|11719.4804|11603.4837|10719.7968|11197.4859|11355.4621|10954.9865|11523.9808|11545.9284|11336.2609|10935.3271|10307.841|9295.8366|9684.6062|9688.1393|9769.4039|10037.5544|10450.3922|11118.2817|10367.563|9523.0044|9121.2903|10126.9453|9543.6654|9044.0117|8648.4817|7701.2034|7881.8494|7331.9531|6994.7352|7421.9933|6049.5882|6239.0678|5845.7361|5951.6719|5025.8783|5268.7051|6089.8435|5731.9934|3242.1167|3060.0469|3555.1487|2497.8672|1643.1864|2227.0763|2825.3462|3303.678|2975.8722|4440.8715|4616.2107|4017.9762|3744.8463|4328.0865|4294.7564|4217.009|4257.3362|4794.8662|5166.9071|4250.0437|3325.2306|3270.868|3337.6852|3404.4443|3391.7757|3471.32|3916.894|4233.5535|4319.3688|4293.1373|4265.1823|4528.9752|3710.2328|3351.158|2817.5137|2197.8108|3048.5429|3042.1916|3327.9926|3827.4902|3767.24|4240.6297|4177.2072|4015.5702|4395.8924|3812.7313|4487.8035|4769.8761|4782.5535|5375.2224|5160.374|5819.7453|6095.0676|6412.9884|6157.1985|6657.6292|6173.0348|6500.5999|5993.7307|6598.9567|6694.7292|7103.4465|7063.0284|6693.2837|7386.0194|6887.3508|6357.3446|6740.2411|6884.2499|6580.2914|7424.9732|7428.2388|6978.3122|7651.7965|7716.1451|7605.9145|8124.9154|8236.9377|8172.1526|8351.0824|8141.4068|9076.8484|9021.8164|8472.3675|9757.6909|10063.8805|9353.15|8721.895|9416.8711|10464.8648|10218.6327|10860.8327|10216.8397|12046.2286|11716.014|11264.22|10138.1263|10390.9229|10381.0737|10554.5539|10820.4197|10855.145|11822.8146|11896.268|12173.4653|12147.9778|11714.6903|12428.3402|12525.9902|13497.997|13821.9993|13996.0644|12886.6585|12589.9668|11758.2866|11571.9921|11618.5657|12400.5353|11674.8903|11253.6472|9164.949|9681.2411|8593.636|9544.5019|11061.1383|11568.7011|11466.02|10250.7276|11518.8588|11801.1211|11789.5429|11923.5351|13230.8901|13316.7121|13226.044|13197.972|11476.0143|9118.0242|10824.5216|12304.1894|13074.684|14884.464|15181.32|14426.1924|14025.8282|14044.1456|14182.926|14022.842|13685.1132|15201.7754|16211.8433|15305.8276|14560.3723|14758.1027|15007.7374|13559.0606|15999.9356|16085.3662|17142.2651|15194.5326|13810.1578||
2022-02-19 18:40:54|usa_0441|TRIP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3554.0877|4649.8091|4193.3698|4910.2207|4902.5233|5514.4999|6553.463|5502.559|4931.8073|4611.0663|4839.696|5461.7393|6308.702|6714.4247|6949.5139|7039.6631|7471.0628|8820.1839|8708.3438|11151.4469|10686.7437|11318.8257|12304.0331|12093.7806|11445.6322|10971.8382|15415.1909|13024.0637|11911.5422|14697.5592|15334.9901|13534.6186|14198.5702|12427.7145|11975.6271|10959.4353|10005.9202|10120.2573|12930.5785|11886.4529|11153.5583|10952.645|12510.3101|11297.1578|9825.9335|9636.1958|11859.3561|11957.403|11899.7672|9150.3153|9602.0297|9317.5777|9591.8391|9999.8165|9363.9447|10110.101|8960.8617|9380.9821|9242.641|7018.4268|6846.7136|7488.0076|5955.2455|5879.2765|6509.8317|5376.5119|5241.4272|5212.9389|6148.1321|6025.5041|5259.3629|4780.2289|4858.8297|5703.6019|5917.9345|5776.835|5309.1422|7726.2044|7826.3372|7039.6708|6964.0198|7092.5843|7336.2425|8481.6269|7435.6381|7945.8729|7257.6759|7353.0947|7816.2104|6306.3554|6580.4366|5910.5032|5163.8547|5327.7022|5712.2842|3890.4307|4186.0234|3882.4097|3191.2355|2235.2086|2427.5297|3063.5988|2581.8734|2835.3523|3186.9144|2712.2841|2652.8409|3850.1169|4229.1935|4642.8165|7202.5812|7239.0649|6221.1722|5810.4434|5294.3708|4953.4971|4750.1358|5030.8039|4536.4822|3461.434|3906.3769|3824.8501||
2022-02-19 18:40:55|usa_0442|LEA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2499.6193|2668.5025|2631.9173|3113.716|3593.6096|3414.3727|3152.3906|3146.6557|3935.4936|3764.8154|4083.5769|4558.7999|4560.8322|5533.8773|5484.4442|5450.404|5076.5975|5291.6811|5098.2241|5436.0586|4887.0741|4619.09|4684.3655|4575.0894|4243.5463|4133.1972|4329.5367|4407.7679|4553.4109|4082.5007|3863.2793|3742.0662|3589.2235|3901.7985|3980.5411|4166.6355|4325.549|4540.9396|4758.7282|4904.0281|5121.4308|5381.1778|5495.8283|4937.4831|5598.2023|5593.3638|5818.0158|6334.6439|6640.4821|6518.2449|5869.0045|6653.363|7056.2671|6790.1229|7261.7157|7273.7511|7584.3013|8202.8222|6922.3565|7199.5515|7655.2694|7363.7164|8409.9914|8643.0951|8785.0875|8712.9968|9034.9228|8448.8024|7921.5835|7619.356|8520.2629|9339.7443|9487.3368|8730.1828|7565.5627|7829.5024|7649.6483|8567.4443|8598.4296|7113.1115|7804.3655|8355.1273|8514.5509|8624.0682|9331.0396|9228.8483|9689.8741|9862.7588|9283.0779|9290.2761|10358.0448|9754.2232|9900.6331|10407.6842|11888.586|11968.378|11756.2374|12042.6339|12799.1383|12477.2526|12661.7674|12488.3761|13504.4246|12306.1449|11709.6685|10357.4946|9229.9207|8911.8295|8184.7392|7958.083|9746.776|9544.8513|9366.6791|8944.444|8186.7252|8276.1941|7254.2269|6671.8376|6898.8956|7645.2221|7200.7676|8237.963|7528.1842|6567.8856|5032.5296|5401.7519|6727.1735|6400.3718|6716.0809|6958.9918|7401.5862|7601.5125|8814.8966|9618.4488|9533.1756|10205.7236|10897.3055|10995.959|11957.5417|10334.1405|10371.107|9412.855|9585.2547|10352.4226|10969.4544|11496.4119|10179.2824||
2022-02-19 18:40:56|usa_0443|CMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1628.1295|1639.1304|1507.1199|1474.1172|1424.28|1273.22|1122.16|1110.0151|1313.6876|1364.6058|1381.835|1594.425|1690.0905|1754.289|1682.476|1774.807|1878.5408|2053.05|2053.05|2036.5537|2057.125|2057.125|2057.9|2294.5585|2335.7165|2610.866|2857.562|2847.283|2918.5615|2774.6887|2918.5615|2987.5151|2812.9868|2802.7204|2733.5425|2449.6746|2586.3517|2702.0016|2617.8926|2418.1338|2272.6209|2150.3274|2058.6072|2207.25|2430|2612.25|2440|2280|2150|1800|1680|1610|1550|1470|1370|1506.678|1546.59|1756.128|1260|1260|1260|1378.9995|1299.0575|1339.0285|1369.1609|1399.1425|1429.1241|1479.371|1579.3285|1619.3115|1591.4111|1781.5798|1921.704|2065.9998|2076.0289|2166.291|2264.1101|2200.3324|2115.2954|2066.0272|1980.8302|1927.5821|1909.228|1898.502|1887.776|1866.15|1973.4|1898.325|1827.5|1924.25|1967.25|2001.1219|2098.4738|2001.1219|2098.875|1990.125|2131.5|2109.75|2175|2153.25|2321|2387|2464|2770.7185|2873.7617|2759.2692|2770.7185|2690.5738|2690.5738|3081.15|3106.2|2968.425|3085.3935|3185.7315|3198.2738|3465.7875|3363.0975|3382.5055|3292.815|3318.641|3602.727|3739.852|3687.82|3746.304|3902.5667|3863.3454|4085.5992|4769.2312|4626.2088|4805.9572|5126.2778|4790.5203|4927.5865|4869.2525|4655.6965|4490.4055|4977.2805|5256.903|5445.6482|5332.4828|4909.9636|4849.3206|4831.0878|5175.6419|5212.2966|4722.24|4404.9645|4604.184|3984.39|4331.1795|3704.007|3655.197|2357.0219|1901.3795|2110.4411|2429.5456|2661.6216|2551.1119|2908.6802|2915.5565|3156.2274|3369.4408|3324.112|3437.434|3594.876|3962.2557|3906.8981|4190.6762|3819.7848|3674.0065|3302.5074|3091.9626|2664.2522|3029.289|3025.2995|3136.6249|2849.6571|3093.9134|2949.7621|2705.5058|1736.4889|1437.2883|1299.1705|1489.0824|1122.4354|1167.1023|1272.2856|1485.671|708.972|612.425|659.978|876.1055|1134.0379|1134.067|920.799|1020.228|1287.4359|1329.3299|1242.3192|1427.346|1462.788|1458.3912|1499.841|1396.6683|1390.1266|1427.505|1434.661|1543.4266|1512.146|1807.0545|1986.2021|1949.97|2164.4667|2509.7847|2909.7873|2872.5932|3128.5669|3419.52|3403.0766|3549.9878|3586|3059.3274|3158.3704|3212.0434|3145.8157|3008.9397|2910.57|2939.0543|2815.2115|2939.305|3088.9325|3277.2821|3292.263|3389.9048|3619.0126|3594.15|3887.415|3840.0015|4099.328|4175.6572|3847.8906|3862.7794|3680.8695|3701.0817|3795.0343|3720.7542|3986.3616|3804.19|3520.564|3159.2347|3178.983|3431.0616|3509.9107|3217.9521|3003.7226|3033.0382|2845.6916|2176.1171|2282.4347|2458.8766|2619.484|2465.6582|2710.26|2647.1131|2656.1863|2674.06|2966.763|2980.498|3131.776|3267.3062|3460.176|3575.751|3500.544|3563.7761|3629.76|3620.8762|3322.0102|3479.292|3696.6763|4106.3951|4254.488|4387.6881|4529.542|4680|4897.152|4841.0995|4755.168|5092.4775|4941.0659|5046.072|4740.2945|4983.5165|5052.6|5192.9252|5299.4207|5501.265|5597.823|5644.6006|5539.248|5878.1228|6138.936|6225.957|6341.1365|6221.8924|6299.293|6120.9014|6542.5753|6628.91|6821.703|7005.1264|7386.46|7567.1967|7193.6397|7328.0383|7445.5005|6983.6605|7017.08|7187.4134|6979.0826|6998.43|7286.7594|7623.4414|7821.176|7844.8539|7990.3785|8342.6057|7837.4115|8348.127|8579.9463|9184.7124|9391.8241|9607.232|10453.8335|9459.2828|9629.7781|9192.4383|8799.3862|9428.4986|9414.625|8906.8512|9934.1957|9723.0072|9831.3802|9948.708|10968.7001|10963.1407|11680.0021|11657.6052|11920.7692|12870.144|12600.7044|11584.9247|11227.1059|11750.5336|11173.9234|11595.176|11979.0374|12384.9838|12704.539|12592.3577|13271.0549|12900.096|13132.4061|13374.556|13335.6729|13836.9929|13915.8522|13139.456|12115.8352|12236.6524|12586.5511|12637.4059|12233.3931|13644.576|13548.5841|14358.7231|13942.7382|14024.9043|14996.731|13844.09|14674.4572|15331.9454|15600.7894|15785.2295|16398.1379|16664.736|16658.2969|17387.6295|18131.8589|16919.8514|17444.96|17689.809|19448.7695|18280.2586|17823.0128|15899.6043|17256.2942|17030.8388|18061.4494|17239.8238|18543.0222|19215.9083|17237.3369|16915.095|16591.13|15857.2138|17848.0789|18389.3684|17463.0977|17326.957|18317.7316|18300.3524|17306.5227|17402.1228|17969.9297|18721.08|18350.5198||
2022-02-19 18:40:59|usa_0444|DHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.3068|173.4054|182.3068|151.1812|146.7539|146.7539|160.0951|178.5569|180.7942|176.3196|202.0863|213.3148|220.0436|236.3266|225.0729|238.5899|296.4536|259.3969|308.0524|316.0963|284.4792|293.5101|242.7838|230.0073|221.4886|213.7455|188.7357|209.1853|227.392|222.8481|184.2196|166.1156|175.1506|184.2947|172.2707|235.1926|232.8105|254.0779|291.009|305.9548|280.328|303.776|297.0765|274.8958|283.4246|231.8928|287.4172|285.9786|311.5219|312.8667|293.1976|281.2351|210.6165|216.397|245.2165|312.4943|371.4272|323.5976|384.5048|317.6502|351.0169|380.1453|462.5509|519.4501|533.4328|544.0032|675.6435|605.8872|720.2983|777.5039|745.4806|622.2617|675.4221|1143.6913|1163.6693|873.5854|806.1273|970.1445|1274.2296|1325.7382|1160.5013|949.1517|1029.8489|1191.2429|1037.5343|1033.6916|903.0392|922.2527|753.3779|878.9409|777.4687|757.5517|764.317|698.6939|803.4728|811.1984|834.5971|888.727|1186.3813|1209.568|1171.0013|1255.2458|1590.5562|1621.2828|1688.4497|1568.8654|1548.1697|1820.0436|1633.7365|1926.2548|1844.2377|1998.6926|1611.0482|1950.3297|2312.609|2479.2489|2795.3223|3268.6453|3668.8265|3849.7786|3574.2573|3617.1278|2958.1369|3083.5518|2768.8789|2572.5666|2508.558|2772.7965|2752.279|2500.5843|3047.5716|3422.0926|4541.0615|4649.4212|4427.8706|5154.3085|5498.702|6549.5376|6402.6886|6242.8707|6980.4832|8185.78|7949.5724|6234.9656|6441.0846|6072.1065|6555.0779|7567.731|7052.4437|7120.121|9287.3618|9092.555|10513.5364|10186.0848|9448.3809|9539.8852|10848.3015|12976.0582|11549.4805|11974.9219|11015.4493|9751.1761|11524.5411|12594.9629|10519.2824|9860.0699|10582.899|9205.0342|7316.5014|7200.2754|6860.3716|6825.9288|7373.8273|7674.5442|8387.6471|7988.9253|9405.2873|7707.5027|6844.3741|7114.5054|6643.3461|6105.9676|5473.339|4850.1526|4515.8725|3914.386|4160.5199|3316.7068|4667.3641|4494.0319|5419.9397|4851.7571|3534.5808|3194.73|3622.0035|4084.2522|4205.2488|1766.9645|2640.9469|2397.1185|2382.0172|2439.0335|3208.7545|2858.5787|3048.7281|2662.7353|3995.4386|3846.4024|3892.3158|3924.0639|3125.8728|3706.4132|4212.6758|3996.4781|4025.0542|4467.4564|3353.7742|3246.151|3335.9422|3409.1547|3436.9141|3842.4871|3571.4403|3959.1439|3905.4169|3688.2719|3666.2861|3736.5576|3436.3556|3690.4829|3558.3413|3024.2741|3173.0727|3593.41|4014.1731|4155.5986|4464.6349|5015.9809|4689.6034|5485.5306|4874.2585|5965.1602|5603.6413|6797.8076|6494.8541|6729.1052|6054.1601|6656.5984|7502.9738|7233.0595|7685.7913|8813.6852|7192.7405|6849.8309|6327.6209|5746.5128|6258.647|6106.8635|6315.8204|6903.3364|7464.7207|7872.4167|7193.5712|7503.9927|7933.3499|8873.476|7387.8576|7887.1849|7302.6716|8731.8515|8997.5631|8808.3643|9306.8934|9708.8401|10534.3998|9326.9502|9455.2691|10305.29|10698.9201|10878.6414|11214.2539|11485.0673|12003.6628|11247.1014|9680.5446|10231.4999|11385.1521|11027.6121|11717.5334|11823.8981|11946.6513|11179.7426|10889.3574|10356.0773|10468.9809|10289.1898|11243.4805|12285.3042|12670.4294|12472.9188|12472.9188|12959.3702|13642.6154|13908.3563|15554.4234|17030.4665|18691.1042|19859.1848|17074.3137|16687.1154|16802.2709|16466.6164|15979.7511|15581.129|16478.6825|16057.1174|14267.8399|12876.1168|13620.0486|13716.6472|14186.3436|14481.3478|16921.5816|16240.663|17016.8712|16076.6517|17381.5353|18302.3869|19154.7537|18845.2712|19990.7052|19397.8287|22644.9403|14398.0934|14043.4652|17642.4894|20187.254|20563.4575|24491.7331|26681.2227|28337.4|25800.32|25826.5304|24149.857|28157.7856|28652.4199|33575.0606|35904.1566|33485.3123|32553.5443|34941.8637|31478.1239|29805.6428|34718.6608|37812.2174|33911.4519|30240.9288||
2022-02-19 18:41:01|usa_0445|FTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.3835|137.711|123.4833|122.4943|104.3103|103.1691|100.8105|217.3282|204.5218|240.2783|262.4676|291.6306|259.9316|250.1684|225.6968|220.3713|216.4407|226.5843|250.0416|250.5488|245.8573|253.0847|246.1109|268.9341|278.8243|234.4348|246.6565|260.2115|235.3237|224.1019|253.8784|262.1937|277.6301|308.1649|317.6296|288.5595|306.3621|319.4324|342.8101|356.7276|372.6148|325.6294|342.3053|347.6738|354.4259|388.8728|364.3823|353.6248|355.9136|366.2134|427.3252|448.8403|439.3416|426.5241|487.0638|2156.0015|2111.8866|2321.6673|2399.1031|3140.61|3088.9861|3246.6735|3068.3366|2634.6957|2507.5133|2864.1876|2909.7104|2974.2727|3241.2269|3399.8884|3531.0294|3645.6083|3750.7222|4092.9652|4503.9553|5345.3645|6258.0122|6030.8466|5799.6956|6304.8401|4866.125|5808.6627|6158.3782|7756.5075|7493.4738|7198.5571|5663.361|5153.2807|4356.6737|2916.6939|2608.1268|3050.4777|2879.4129|2527.7208|3677.361|3933.4268|4408.3706|3752.7994|4694.1869|4880.1268|5882.0775|6191.2691|5626.0116|6403.2134|5911.149|6116.2644|7121.6486|6719.92|5156.5794|6240.1132|7103.3656|7311.7369|7911.4934|8516.7623|9712.9677|9258.2389|10148.1032|9860.4269|10542.9016|10184.0934|9764.7073|10505.6228|10188.7533|9993.0397|9819.9917|11083.1924|12427.6651|11383.4318|11694.4427|11493.8914|10406.2114|9897.8875|8841.2842|9223.192|10533.5183|10770.3509|9705.7108|9170.0706|9101.4556|9628.2508|11168.771|11478.6457|12233.4121|12448.111|12144.8764|12361.7887|11908.0436|12290.9602|12355.1486|11124.5032|10909.8042|11470.3138|11494.933|11336.0272|11877.6498|12540.1303|13184.706|13616.6612|13310.0402|12882.5612|11485.9805|12513.273|10698.1658|10474.5642|9242.9247|8254.4609|8752.0703|9632.456|9627.9528|8702.5345|7351.5589|7434.8691|7578.9731|7795.1292|6962.0276|6907.9353|5586.3967|6004.8445|6638.4265|6607.693|6702.2575|6179.7888|5818.0796|6586.416|7399.6706|7785.0208|8569.906|7727.1001|15080.6906|14632.8878|15645.098|14753.639|13545.1658|12819.968|13021.4688|12339.3251|12735.09|13586.8922|12836.296|14925.059|14009.7845|13965.8546|14494.6359|15472.3009|14694.3096|13915.616|14389.4637|13460.2168|13507.5848|11764.922|9477.7641|9400.1906|10429.8805|10064.71|11052.1205|10226.0821|10094.9196|11230.3502|11456.723|11385.3089|10493.437|9209.5349|8494.2312|9648.418|7716.3384|3194.7702|3770.203|3362.2755|4178.1877|3194.523|3711.4831|3455.9491|3055.9758|3271.6917|4435.6589|4665.81|4795.8044|3806.1656|3265.548|3704.4934|4777.084|3924.726|3281.0996|3091.8054|3451.596|3339.6907|2866.4552|2952.0883|3091.8054||
2022-02-19 18:41:02|usa_0446|URI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.5614|504.8664|633.3235|846.0989|837.0142|1161.8258|1199.304|1425.3961|1059.952|632.552|850.7996|1906.8172|1577.6134|2266.6775|2253.8472|2052.84|1923.2288|2137.9148|2008.2086|2080.2938|1740.2888|1735.815|1391.427|1305.87|1373.415|1337.4467|1215.8606|1053.7459|1098.9562|963.8787|1157.5553|1361.7021|1511.1554|1445.262|1682.5405|1432.3523|1164.3355|1052.6607|1235.8325|1299.081|1187.311|1557.382|1780.2657|1715.3769|1686.1167|1656.8566|1343.501|1370.6202|1675.0947|1723.3539|1572.5133|2196.2391|2045.6388|1972.8811|1696.402|1189.789|1051.21|1054.2725|530.5317|683.6737|632.379|949.0198|735.1454|705.3263|732.3142|793.9827|1010.1082|1193.3813|1112.5914|1374.3091|1316.1819|1373.9091|1456.9815|1575.4091|1705.0216|1305.3831|1389.197|1375.2664|1323.0076|1412.0507|1492.8192|1162.3774|1259.318|1222.7144|1440.0918|1374.9476|1424.7758|1543.8964|1551.0637|1454.4145|1640.698|1579.7349|1396.4076|1580.515|1483.8098|1520.9825|1858.6344|1931.0264|2263.4289|2462.0574|2739.2994|2789.5405|2092.7122|2436.3576|1770.0946|1852.3121|1893.3997|1960.4045|2100.7231|2026.2204|2303.8515|2218.7736|2265.3344|2729.1808|2701.4153|2737.063|2620.8747|2702.2065|2728.8558|2917.5853|2009.9683|1341.5651|1545.3034|1654.8368|1671.2479|1718.6193|1865.5099|1732.5482|981.3951|969.5354|823.6603|391.7002|419.251|521.668|324.0211|194.4078|261.6105|363.1562|309.6448|334.3133|494.8559|588.0548|589.3887|566.6328|555.2039|549.8916|453.6667|504.8095|588.6252|840.1591|738.0103|615.5626|799.6092|765.1068|900.1317|1172.532|1359.5802|1522.2008|1873.4454|1909.2167|2089.2772|1770.0821|1497.5695|1541.4016|985.8985|977.7558|1112.0091|1420.8657|1645.7735|1974.9823|2570.6241|2603.9925|2862.7206|2857.017|3027.6437|3065.6956|2961.7842|3190.7547|3007.3135|3626.7699|4001.7614|4486.478|4887.8542|5046.9071|4828.4887|4789.965|4600.5527|4872.7333|5211.805|5236.059|5632.1089|6160.9292|6524.5433|7300.7893|7406.1622|8249.7842|9223.1946|9062.7204|10214.4067|10352.6382|10092.5462|11346.082|10530.6904|11333.2211|9948.8814|8739.4909|8659.8282|8735.1143|9075.378|9601.9694|8764.1486|7821.2035|6362.1327|6484.2063|6101.5384|7145.0019|7278.6748|5624.0578|4073.6456|5116.9471|5226.7494|5619.0174|6195.168|6095.9073|6792.9332|7061.7556|6703.8388|6150.9152|8953.0644|9171.7758|10643.3575|10822.9467|10459.4561|9179.8455|9436.7662|9611.2162|9923.3169|10067.8805|12069.2273|12252.3223|13840.6333|14564.0758|14465.8421|15618.2802|14224.3892|12425.7986|14194.7027|12789.9004|12744.8932|13082.5062|13078.5348|9697.4379|8261.1108|9462.5543|10259.2928|10191.6404|9534.7483|10900.4452|9556.7594|10103.3013|8751.0331|8703.9638|8785.5662|11328.2488|11797.2216|12138.1419|11350.4451|8911.6724|6928.1453|8362.065|10234.6315|10354.826|12156.3426|12570.0835|12648.3813|14565.8223|17367.6078|18587.0147|19654.8154|21847.5082|23994.6164|23291.2726|24568.746|22762.0607|24651.7247|25028.8771|25558.3486|27957.9933|24968.1046|23945.1472|23899.9512||
2022-02-19 18:41:04|usa_0447|HTZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12715.0565|8532.921|7872.9161|9100.5|16169.1405|14331.4304|15328.561|12361.9426||
2022-02-19 18:41:05|usa_0448|IPG|market_cap|0||||||||||||||||304.9935|299.9853|349.9924|308.5629|364.2034|362.1834|359.1356|367.2317|372.2324|363.1227|385.4293|432.0851|431.7657|460.1421|448.9981|451.4239|437.1808|423.5679|426.6159|441.8955|467.7128|504.4561|580.0212|602.9956|602.9956|660.2262|632.6307|570.2825|627.5306|583.3558|611.4813|597.9276|606.1895|780.5862|797.178|787.1557|742.5156|739.3859|804.7905|868.2244|909.8073|869.5017|607.6309|637.6449|701.2973|645.4428|717.8329|742.7743|705.9995|703.9029|722.5929|758.9324|725.7195|771.9033|778.7486|780.2955|822.2403|889.7947|881.067|889.7322|979.9743|1005.1433|1048.4884|1195.1714|1160.6639|1277.1544|1169.1501|1074.2281|1125.9946|1053.8162|1053.8162|1131.5636|1074.5432|1148.2014|1204.5352|1209.3456|1119.6097|1004.2274|1013.1135|1064.2122|1285.2006|1445.8544|1523.8955|1661.5955|1696.1936|1682.2977|1543.2688|1699.287|1768.5624|1698.0296|1827.2422|1734.9431|2158.0358|2002.5301|2134.4578|2093.3466|2239.4914|2140.4861|2122.2802|2291.3035|2394.5999|2330.4751|2545.7399|2517.6768|2616.4866|2550.8399|2307.0247|2344.3569|2108.9797|2127.8173|2065.7643|2084.559|2234.7964|2325.5797|2316.2025|2269.3231|2394.0279|2375.3394|2450.1527|2234.9749|2197.4051|2441.5529|2333.9704|2437.5008|2597.4834|2522.0154|2522.0154|2417.0077|2455.2964|2611.676|2650.3536|2918.7352|2967.3848|2879.6126|2941.5714|2931.9231|3049.5859|3118.0658|3030.7597|3001.4306|3392.5645|3384.2628|3354.4024|3738.8109|3705.3909|3675.6698|3715.1394|3587.8489|3679.3199|3816.3703|3907.2362|3998.1021|3853.9279|4006.0501|4066.899|4302.6716|4618.5694|4883.8161|5089.0727|5571.384|6069.3848|6476.3399|5994.975|6050.255|6516.6177|6418.5034|7129.6355|8108.8365|8421.9826|7820.4124|8255.5634|8196.0485|7753.938|7352.2206|7974.135|9371.3125|11127.9162|11040.7069|10438.9622|10905.8486|10862.0852|10608.2572|12194.4178|11824.89|11156.2206|11556.3717|11415.8688|13207.282|16594.2709|13232.268|11560.2559|13649.0272|12369.8845|12954.437|13221.6529|12329.9755|11772.1451|10483.3645|13213.3887|12020.9141|13097.988|12964.4864|11831.6672|10731.2045|10766.5703|11651.3635|9307.7714|10286.4863|10177.4954|7666.9463|8477.9821|11000.6066|11180.89|10838.12|10295.2|13033.5268|11796.9536|12560.0496|9458.9563|8023.9177|6995.5055|6103.835|4616.118|5773.0398|5437.696|4970.394|3726.83|3608.4|4441.8903|5357.5431|5231.58|5401.3103|5929.6994|5530.804|5836.5104|5589.4|6522.36|6915.374|7086.9306|6427.302|6576.4963|6014.2221|5794.06|5399.0542|4453.481|4473.216|5184.6277|5248.0612|5690.98|5542.335|5580.558|5246.851|5494.6665|5272.4871|5204.1242|5340.85|5182.7608|5008.9946|4445.2676|4012.5042|4154.5778|4341.99|4517.2635|4170.4257|4179.1505|4157.3415|3680.7309|3610.202|4046.6|4363.9804|4813.3033|5280.9569|5400.0762|6166.776|5901.0715|5769.8324|5945.4986|5509.4328|5345.3221|4945.6542|5162.5275|4893.7932|4878.7913|4473.4038|3821.432|4203.104|4061.3302|3969.0642|4271.1095|4705.2996|4097.6583|4188.188|4478.8359|3693.1858|2473.2431|1949.049|1887.0988|1586.8785|1815.1644|1962.8549|2994.7208|2506.7631|2415.869|2532.6414|3057.642|3655.5592|2926.431|3077.1276|3587.418|3140.206|3644.0032|4042.4143|4359.8136|4085.7961|3488.8295|4467.8221|4169.6414|4902.8726|5058.4114|5205.032|5194.242|5228.479|6457.4387|6149.2427|5742.1592|5830.1242|6108.68|4694.3136|4129.6561|3445.3678|4371.9162|4325.799|4487.2094|4643.335|5228.4268|5090.1322|5232.3662|4603.2417|4807.0426|4314.4465|4651.0345|4860.8556|4357.0198|4667.6192|4600.85|5055.925|5289.7647|5606.8155|5929.0269|6091.8181|6233.1894|6944.3823|6636.2121|7557.482|6992.8606|7242.6056|7513.65|6927.84|7514.0136|7323.922|7380.0579|8100.2702|8346.378|8305.7408|8229.8893|7840.96|8109.4603|8485.8664|8594.626|8251.172|9195.1619|9204.132|8605.6133|8432.1797|8024.028|8741.5434|7748.3728|7969.558|9317.5596|9346.004|9386.496|9047.808|8601.5521|9319.995|9231.1753|9617.4843|9401.7|9240.3173|9272.3739|9100.92|8889.0539|9556.0307|9294.0041|9214.348|9463.7591|9732.177|9312.7451|9850.0948|9756.36|8498.5366|7920.4316|8176.0563|7480.7156|7686.6781|7834.3494|8388.248|8996.5886|8893.3938|9094.4121|8712.7475|9036.5841|8654.3608|8961.3891|8777.1721|8901.5807|9032.2602|7913.668|8726.9|8864.5349|8129.8069|8901.897|8212.9676|8743.211|8875.1557|7697.9972|8341.564|8433.1732|8685.199|8939.7|8784.9|8283.9292|6306.005|6615.644|6666.2938|6685.536|7038.1083|6925.0307|6496.299|7055.7277|8689.9731|9193.968|9408.963|10204.5067|11481.44|12489.6753|13252.824|12784.815|13918.4103|14654.48|14433.312|14399.6313|13068.7384|14746.136|13994.0634|14218.5039||
2022-02-19 18:41:07|usa_0449|PVH|market_cap|0|||||||||||||137.4343|113.7375|118.4781|130.325|124.165|116.5825|116.1093|137.9075|163.0237|158.1044|158.1044|151.93|151.3496|161.3436|157.0609|136.075|137.9781|150.8249|150.982|150.5079|153.3551|175.5475|171.7313|192.2444|196.2533|202.46|212.4898|213.85|212.8968|243.4468|236.1644|239.5116|252.417|255.7041|261.9283|248.0426|274.3798|263.4459|258.7147|184.7643|190.3248|198.9759|240.9956|191.5606|148.305|98.87|86.5112|77.8601|93.9265|115.2472|109.5979|100.5589|88.1888|92.7112|92.7112|98.3644|109.6706|114.1931|109.6706|127.7606|126.686|139.1284|164.0131|162.882|174.1548|173.0239|176.8942|181.43|212.0463|191.8573|147.5825|146.4473|125.07|145.536|161.454|157.3286|194.9507|198.3709|200.86|163.1988|118.69|106.2351|133.6506|133.6506|170.459|179.673|196.9492|205.5232|248.2444|263.2545|281.6066|315.214|351.1391|323.453|293.202|311.818|392.2412|427.4725|450.96|433.32|407.415|421.545|559.5191|616.4194|616.4194|679.6419|708.96|734.28|734.28|753.275|801.9781|726.1438|823.8313|801.0375|674.0438|809.937|839.3299|858.9251|883.6088|981.7875|936.0932|942.7088|922.8622|879.8615|753.2428|666.9682|501.0558|614.2231|547.8206|382.4038|422.3068|405.6805|313.1258|333.0068|313.1258|409.8452|406.5192|413.1835|420.7298|394.0168|307.1995|271.1678|277.8632|264.4722|283.2795|266.4176|317.0032|357.591|360.9645|344.097|290.1962|286.8219|300.3194|297.341|348.0241|388.5706|365.121|344.8365|321.1712|355.2019|378.882|405.945|379.232|389.39|428.3425|387.0728|373.4912|387.0728|327.6673|353.327|334.655|317.7733|353.444|401.023|374.0412|256.7283|258.4285|249.9276|190.659|195.7659|171.9336|167.139|189.3105|238.77|238.77|269.469|231.948|231.948|242.181|218.304|231.965|226.8481|184.2075|189.3244|209.7919|230.2585|237.081|259.254|245.6325|249.0441|281.4539|324.1768|351.6278|355.0417|353.7792|408.3122|413.2448|412.782|428.1193|397.7366|378.3515|407.9075|273.4113|235.8816|304.1005|301.3359|339.7445|400.2355|389.7394|422.209|435.9199|433.1434|327.8866|347.3375|350.4299|375.637|365.7331|321.5113|329.2451|332.0236|343.1373|402.712|427.8984|413.342|436.2144|461.089|455.6706|521.8839|536.7542|541.0239|532.1796|585.3148|568.3144|560.5744|582.6181|592.4669|583.8492|624.7584|690.4572|706.2621|848.7106|863.7597|881.9496|898.8042|863.4743|864.304|1059.5512|1117.6744|1159.0444|1404.5036|1300.9168|1201.4606|1434.6823|1371.6054|1560.7004|1533.4864|1665.6618|1752.4105|1958.5771|2108.3018|1967.0119|2139.7209|2313.0472|2539.7075|2739.4577|2786.1057|3080.0724|3062.7592|3286.2614|3135.7329|3433.7766|3402.8771|2939.1618|3288.0676|2963.3829|2700.2411|2396.221|2082.1477|2158.5436|1872.3788|1946.7142|2168.9482|2334.4069|1882.506|1813.8606|1950.1563|1950.8751|1261.3018|897.4746|1036.2521|979.1116|852.9905|1167.8159|1494.7837|1517.4398|1480.0827|1825.2117|1950.3169|2209.8682|2073.5267|2069.028|2104.6327|2032.7192|2258.7924|2979.0318|3650.6671|3171.0069|3068.3534|3441.0386|3031.0005|3991.7905|4070.0869|4547.6408|4223.8627|3914.6249|4024.6127|4362.0498|4741.5784|4447.3478|4413.6404|4823.5218|4503.223|3934.409|5028.3004|4589.9343|4765.7161|5252.6406|5784.7775|6147.1546|6248.0035|5701.6143|5475.6614|5603.1908|6624.4948|6611.796|7767.9008|8095.3251|7842.4125|8397.69|8884.1932|8641.3028|9353.3573|9333.6153|10135.7652|10682.0671|10502.601|9681.8875|10161.5362|10926.6533|11102.2788|9865.6995|10388.3612|10256.6305|10331.2718|10835.9396|9601.9517|9073.2679|9688.1359|9981.9483|9421.6739|10482.1209|10567.7319|9091.0362|8790.0673|8794.0878|8543.2831|8634.1185|9526.0838|9595.5449|9820.978|8414.4436|7507.2949|7493.211|6035.3303|6013.2048|6449.7752|8051.2501|7747.4527|7584.3397|7619.108|8171.3579|8645.477|8865.3045|8502.075|8397.4083|7152.9368|7368.9162|7195.3174|8091.6851|7880.8856|8247.7837|8913.367|9253.8502|9746.9577|9760.1199|9774.5655|10350.8373|10555.4693|11930.1958|11135.3573|11658.8683|12303.771|12346.48|12962.7313|11834.1967|10982.591|11077.7182|9266.4652|8388.8915|7039.5868|8263.4677|8659.3494|9164.1035|9680.1577|6399.0554|7089.7852|6661.2817|5620.1|6541.7075|6462.3736|7107.4104|7671.5652|6359.775|5357.6491|2668.0512|3492.2334|3229.6477|3413.4288|3456.7626|3964.1457|4239.9865|4144.011|5651.6277|6675.5978|6062.0031|7113.1036|7522.7113|8065.8859|8189.5021|7677.5901|7465.6518|7445.4867|7303.3837|7768.0605|7510.9372|7463.111|6648.5718|7006.8571||
2022-02-19 18:41:09|usa_0450|EXPD|market_cap|0|||||||||||||||||||||25.0932|22.1007|22.1007|22.1007|30.9368|35.4636|30.9368|28.5235|29.6621|30.8006|34.2166|33.5014|31.9395|30.8006|34.9319|37.9948|39.5567|44.0693|47.4522|48.5973|54.336|63.2964|60.9883|55.4843|59.8676|66.5253|70.5096|69.4025|85.408|86.7574|83.8551|76.5463|87.8588|100.7346|102.1713|112.2466|97.5247|72.1348|65.4667|80.4738|83.2439|86.0139|95.7712|95.7712|85.7641|98.6251|92.9173|91.472|95.8549|88.6956|91.552|90.1238|92.9985|100.1396|95.9052|115.9473|131.6842|114.64|128.9838|154.7732|153.3425|156.8034|158.2396|151.0586|149.63|150.3666|141.0113|135.2236|143.8592|148.1678|143.166|93.5349|90.6436|89.7806|94.1362|106.4431|127.424|143.3636|149.1463|144.9093|156.5013|159.3946|169.8032|184.3111|154.562|153.1063|157.4733|180.8633|186.688|196.8998|197.5073|167.5264|190.204|190.5941|196.4487|183.257|182.5374|182.5374|178.1285|182.8474|200.532|172.5236|171.0514|147.4594|162.9358|156.3112|150.4037|156.3112|170.2262|185.0227|162.8185|177.615|190.9527|224.979|210.715|188.4545|207.752|204.9615|213.858|240.6045|238.72|247.6959|259.6319|259.6319|256.6502|262.57|250.761|274.643|265.7589|268.9453|292.8473|277.9325|322.677|316.1485|307.0937|314.6072|285.2853|351.3938|316.0878|357.8868|371.4555|372.899|347.1516|395.4476|427.0559|507.2924|539.077|556.899|523.6788|605.325|583.032|607.325|701.4847|690.8421|922.1291|891.7453|1027.2183|901.5266|955.1982|945.021|764.0679|994.113|1053.696|1044.48|983.04|1082.752|981.244|684.4099|683.5935|834.4768|948.409|1036.644|1132.2868|1149.2555|1348.812|1514.2912|1386.279|1366.6148|1557.8154|1636.1764|1622.1787|1892.2784|2024.1693|2218.8578|2127.0648|1911.8261|2022.3498|2174.98|2060.8678|2433.3264|2574.2032|2512.0622|2310.2|2667.4423|2666.6785|2759.8516|3000.2466|3003.4623|2626.2378|2605.7925|3351.5075|3123.0075|2985.3697|2672.5417|2488.1016|2367.228|2580.1934|2939.2949|3126.1298|2813.8781|3155.9677|3000.1891|3062.4157|3436.5383|3067.1681|2739.7439|2908.7188|3280.3769|3481.3154|3402.814|3211.0475|3563.3143|3753.6941|3797.5481|3656.2015|3605.455|3540.5861|3940.7408|3610.679|3940.2585|4104.8803|3956.4259|3930.1618|4042.5722|4141.3392|4230.7736|4782.3782|5232.351|4914.6612|5167.5995|5461.3408|6073.096|5635.975|5959.2639|5986.9914|5919.8057|5709.4019|5236.0173|5436.7494|5307.0538|5865.3545|5918.3041|6058.6588|6473.7377|7570.7797|7198.6386|7856.315|8310.3446|9213.9686|9130.7774|10502.8183|11944.6086|9696.864|8490.9117|9508.2854|10104.0856|9639.5655|8633.4012|9096.4065|9601.3624|8845.6699|8909.1977|9305.6356|8802.6283|9522.3088|9413.6164|10080.6895|10794.0114|9999.1118|9516.697|10072.6187|8380.944|9623.1277|9923.451|10041.8956|9158.7979|7563.4631|7689.155|7381.4846|6917.4935|7088.8816|7054.9534|5897.1522|5843.7407|6000.7051|7362.4769|6967.0559|7070.1204|7195.2365|6928.2246|7451.2622|6830.147|6770.7501|7372.1266|7230.0696|7736.0893|7848.0549|8653.6921|8140.8562|7316.7515|9040.4603|8402.1736|9804.9299|10468.7723|11233.6536|11577.8099|10744.462|10143.0548|10633.5151|11507.096|11217.394|10851.8756|10116.263|9649.8994|8595.7606|9666.2561|9225.4079|8684.7324|9465.9652|9262.5066|9867.3895|8491.004|8124.5104|8230.7131|7487.6166|7707.9609|7653.2199|7649.6668|7820.099|8162.8036|8854.2168|8022.4279|7381.3249|7418.6719|8063.9727|7859.4292|8318.8788|8371.6651|9052.3914|9305.1022|8930.4082|8962.9791|8276.3238|8006.662|7813.7163|8131.1547|8982.5089|8612.8251|8421.689|8057.9604|7832.7354|8234.2161|9037.6927|8549.7608|8371.521|9261.6216|9208.1712|8759.0388|8768.0093|8719.2808|8863.956|9263.1652|8759.9196|9270.0615|9048.5064|8211.2217|8214.863|8336.6296|8862.0412|9007.2908|8838.9644|8868.4426|8938.9706|9170.2889|9287.9226|9278.9087|9512.9564|9552.6388|9366.9526|10155.2051|10163.9068|10091.9372|9617.1917|10145.8978|10577.0266|10139.4018|10818.9767|10365.8944|11511.5874|11495.5941|11455.4913|11468.1423|11086.9127|11131.3089|13010.1738|12769.1153|13221.3601|12775.3054|12818.8893|11592.8495|13132.3807|11683.0184|11890.6326|12866.6365|13043.9387|13632.2842|11969.1947|13047.609|12982.554|12138.1991|12647.3525|12417.5244|12731.7177|13233.9084|12389.1909|11954.802|11088.397|11900.2498|12709.9689|12684.6886|14097.6202|14819.3967|15318.7901|14954.9435|15127.2756|16101.5523|15155.1989|15555.0235|18178.9335|18545.2469|21227.2562|21416.7954|21695.9242|21175.2392|20179.669|20879.2579|20602.8902|22974.5434|19393.347|17994.0716||
2022-02-19 18:41:11|usa_0451|HBAN|market_cap|0||||||||||||||||302.5377|270.2688|297.1725|268.8989|304.34|326.3458|322.6766|361.7992|368.2801|368.1247|375.9258|390.3675|490.827|508.1016|525.3624|526.597|526.5959|522.2162|517.2747|602.4519|598.1765|593.2196|637.8007|723.7487|689.114|716.3332|854.2037|701.8418|672.6921|721.899|649.3376|662.2787|654.3474|709.6476|751.4794|724.512|654.3474|682.6804|719.2511|715.1206|782.7037|748.1825|619.4097|626.1898|635.9878|726.4093|750.1562|776.8386|742.7535|776.8386|666.5524|654.6998|594.2162|783.2493|762.5277|762.5277|710.6933|766.2777|766.2777|461.8753|505.8137|543.4827|562.9733|580.7506|615.7356|608.7442|651.7061|619.5169|643.6573|690.852|686.1599|672.0422|639.1522|672.0422|648.5552|589.3524|532.466|439.4171|543.6734|561.4019|525.9591|602.7635|732.782|768.2342|750.5057|833.2339|815.5101|868.6813|892.3288|955.5671|974.152|936.9374|1200.0084|1292.33|1300.0226|1377.722|1470.0904|1539.3681|1574.0929|1527.8023|1475.7197|1503.719|1523.013|1561.5858|1757.6451|1805.9086|1902.4892|1879.668|1966.4219|2014.6185|2084.1646|2260.8695|2239.7398|2645.4605|2497.0972|2262.2298|2454.5488|2480.5333|2350.6728|2392.4603|2509.5139|2743.5383|2121.4532|2100.5521|2233.796|2347.7193|2267.0382|2404.3749|2234.4018|2379.5599|2411.9786|2370.9611|2443.8937|2549.338|2713.5746|2918.1429|3021.0397|3089.7595|3211.669|3278.8269|3228.5668|3275.5781|3206.8628|3275.5781|3225.4563|3292.078|3175.7584|3237.238|3310.2858|3320.4923|3464.8613|3591.1931|3760.966|3767.8099|4033.0028|3807.8241|4152.0789|4115.7633|4261.0255|4547.5146|5165.7283|6892.9405|6176.0439|6498.5464|6902.5301|6471.1541|6891.6822|7041.9185|6872.8169|6329.2718|6474.2175|6431.3763|4836.8203|5341.4764|6112.1371|6298.1587|6335.5588|6559.4768|6682.786|6577.1911|7533.8734|7361.1391|7440.8627|7044.9017|7001.0539|6104.2757|6808.0627|6362.8096|5464.7016|4916.0977|4759.3525|4966.8579|4054.808|4301.0795|3510.2358|3584.3217|3855.645|3691.4228|3605.9604|3825.4539|4060.6247|3872.6435|3749.2154|3576.6574|3782.781|3760.1897|4104.0789|4597.8223|4565.178|4346.7124|3875.9111|4066.8179|4318.0214|4398.7676|4634.9094|4948.9276|5016.666|4937.5466|4801.56|4748.9584|4857.2173|4320.9308|4454.1465|4609.6059|4357.1642|4417.7127|4431.9782|4250.4473|4430.83|4684.6082|4461.1566|4683.6388|4567.0052|4543.0675|4943.9203|5033.1855|5152.6822|5113.7509|5305.4391|5053.9023|4909.3783|5223.6703|5273.3539|5606.0938|5666.3388|5733.1237|5512.1763|5606.6243|5729.9151|5319.9737|5216.7848|5549.3888|5454.1901|5417.1194|5572.5259|5757.1995|5537.391|5145.7603|5307.8645|5467.6025|5419.6811|5182.9519|5372.8446|5916.2754|5921.1791|5768.8821|5596.9795|5783.8993|5681.7607|5684.136|5800.5727|5776.8096|5643.7362|5482.589|5451.9732|5145.8148|5232.4084|5298.4622|5364.5161|7025.7542|6297.5641|6213.4014|6553.2403|5740.9459|5405.7496|4925.971|4475.4919|3936.9306|3438.7072|3262.9266|2112.9555|2570.3758|2680.2209|2925.5417|3459.1763|2928.4032|2803.9461|1054.2252|534.5673|607.7957|1121.5554|1575.8055|2377.3382|2327.2816|2594.7198|3365.1537|2722.1307|2731.4899|2612.5302|3428.4985|3447.1207|3862.2401|4844.0497|4414.1045|3970.0892|4342.733|3797.577|4080.4822|4058.9683|4184.4664|5937.0196|6250.5722|5912.2641|5732.9667|5862.4765|5698.4308|5663.3995|5218.7881|4333.882|4147.5595|4475.908|4536.3932|4743.7712|4944.2433|5060.7132|5580.2047|5784.6724|5654.9712|5533.9168|5334.9635|5656.8639|5918.6763|5470.8291|5274.0675|5385.5732|5860.3597|5930.0967|6216.9009|6013.8949|6500.3745|6601.0255|7093.7204|6836.5212|6856.9944|7308.5558|7615.8473|8018.7968|7539.1182|7936.4954|8252.8848|7582.3897|7673.4446|7794.2019|8022.9626|8039.3026|7924.6374|8071.2391|8234.1299|8536.5034|8130.7761|8871.746|8934.2366|8780.6163|8998.9189|9082.6742|9371.7779|8761.4479|8444.5896|8739.3536|9312.9484|8791.9136|6820.49|6980.2775|7600.414|8014.6923|8325.4011|7144.4368|7591.963|7999.5315|10695.9574|11498.6966|13516.3924|14340.8273|14692.0565|15415.1381|14556.5368|13980.3632|13632.4848|14737.0231|14442.7186|13723.3077|15216.6303|14917.0589|15565.6267|15738.5781|17345.392|16853.0347|16208.9697|16427.7754|16383.7035|16262.506|17049.2587|17899.5132|16475.0609|15211.7149|15487.7125|12477.4662|13859.8081|15144.2587|13326.1069|14566.4462|13237.4673|14461.8022|14789.2385|13751.3972|14737.4167|14592.831|15377.7249|15381.6603|13830.4639|12551.9204|8326.7306|9371.3752|9016.3989|9191.3922|9430.46|9572.8833|9328.7382|10620.7227|12289.112|12847.1956|13452.4277|15683.3951|16003.7916|15596.5704|16146.319|21070.4741|20789.9282|22930.9364|22362.2902|22767.2993|21465.4842|22169.9847|25347.395|22788.2139||
2022-02-19 18:41:13|usa_0452|RRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6159|15.2269|19.7974|18.2722|18.2722|16.752|15.2269|12.1815|12.1815|10.6612|12.1815|13.7066|10.6612|12.1815|12.1815|10.6612|13.7066|13.7066|13.7066|16.752|16.752|22.1538|24.1643|24.1643|23.6693|23.6693|23.6693|23.6693|23.6693|17.2115|18.1264|16.1095|16.1099|18.4938|19.687|23.863|27.9777|31.6264|32.8433|41.6006|47.6517|50.6771|54.6924|54.6924|44.8174|47.0511|52.8294|52.8294|64.6023|66.829|69.0576|74.2306|75.3544|76.4791|71.2252|67.8335|63.3113|64.5929|56.6669|62.1508|87.7542|95.1846|95.9282|101.0713|96.5515|105.5972|99.2806|94.7678|105.2915|141.4795|146.4797|143.1573|155.7208|177.4815|187.5348|216.0901|192.2901|188.6201|198.4186|235.1628|222.295|445.9901|433.3199|352.2207|379.1789|371.5954|361.494|334.1269|339.1881|387.4823|405.8835|370.1351|334.4173|288.0874|357.8071|347.2834|348.0589|300.5963|210.9448|218.2064|169.2753|133.5899|216.6091|203.5963|136.4528|132.4406|85.3007|92.035|114.4825|184.0699|168.3567|214.9485|205.603|189.2482|156.9068|154.5649|105.3852|99.4431|101.8108|104.1785|77.2335|60.0122|115.0233|131.1259|158.2526|210.094|215.0542|203.6129|232.7004|325.7059|295.9622|307.4838|260.0435|295.3893|312.3947|272.4594|270.4314|269.9174|222.9916|236.4142|228.6203|252.5614|218.3604|245.1858|276.0144|307.5742|294.9266|294.4507|267.2485|276.5583|256.7404|260.1548|303.9703|307.2497|331.4339|304.3651|303.0684|337.8775|405.6753|363.5087|361.7774|374.658|397.9605|446.8761|496.9037|569.4545|563.8163|654.0229|704.5346|644.6252|740.294|1066.2206|1063.7273|1114.5546|1242.8358|1108.5256|1405.9857|1567.5622|1876.0414|1968.2978|2011.3289|1813.1485|2100.38|2570.8469|2725.8891|2989.3226|3423.6245|3079.4095|3593.075|3624.5799|3341.8294|3018.2922|3556.8196|3642.687|2886.5833|3499.389|3908.9174|3987.6204|3235.0654|3804.0045|4145.034|3701.1378|4229.0779|4211.1146|5053.2526|5420.3313|5668.9975|5725.9016|5660.5646|5624.9262|6345.2081|5957.3044|6753.9988|7502.5122|7997.3969|9166.6051|9821.4043|10269.4798|9932.7756|9141.2299|6777.9574|6498.7738|6475.5574|5677.5162|6033.2347|5722.5635|5798.6779|5832.7432|6418.5169|6479.5466|7122.9613|5718.723|7391.0132|7392.5858|8694.0295|8075.9757|6722.6188|8380.3017|7659.2795|8023.9649|8090.4129|7660.1839|7462.5017|6621.1062|6314.7799|5629.8519|5868.1596|6843.0694|7020.7491|7159.1304|7854.735|8002.1012|8638.2239|8329.2831|8653.905|9139.8792|10372.1803|10025.9041|10127.5277|10912.18|10971.8446|9859.6365|9431.0267|9840.8031|8913.8067|11000.9679|9502.384|10004.3732|9937.6071|11487.7178|11905.1421|10692.8633|10518.8502|10586.1685|11013.5806|12602.3811|13092.7527|12277.7361|12183.1539|13060.2621|13320.0745|12506.3605|12403.9337|12194.5198|13315.592|13464.3552|14317.0052|13988.691|13754.8184|14622.9678|15355.5092|14465.1034|12768.7213|12422.8913|10695.3827|12281.4255|10214.8395|9342.0023|8573.0577|7649.9022|9332.9736|10869.6582|9248.2548|7985.5744|6472.9965|6105.4821|5837.7916|5638.3173|4361.2698|4359.8999|4569.8523|4365.1333|6450.1716|7319.426|7845.637|7184.0168|6621.6193|7045.1444|9582.5574|7869.1064|9487.9081|8056.9074|8108.8078|6794.3307|7277.5819|6221.9442|5578.2095|5500.7229|4441.5682|4528.4145|4945.0974|4620.3538|4094.2984|4419.1846|3260.4203|3738.0296|3735.8423|3686.2182|3932.963|4150.4686|3806.6757|3893.9847|4141.6021|4256.557|3453.1506|2667.2619|2732.1345|2736.7712|2591.7452|2408.5093|1830.8689|1580.9538|1256.892|1163.882|902.5881|1174.1632|967.9932|1120.8423|771.3592|718.2971|998.2626|1598.4206|1930.8921|1648.6878|1966.6952|1912.9183|2004.2813|1786.6431|1755.8831|1830.3664|2286.1104|2536.5795|2266.2826|2927.7001|3786.2924|3898.969|3731.6206|4593.3402|5750.0369|6307.8177|4855.5648|4845.173|5294.618||
2022-02-19 18:41:16|usa_0453|WAB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.9048|669.7226|608.8388|594.7886|573.1468|388.4135|355.2562|352.9031|367.0192|390.5461|403.082|492.135|468.7|492.0431|440.4958|440.4958|426.4374|412.379|421.7512|473.2986|459.2402|506.1015|447.9154|485.5905|552.5685|649.14|644.952|682.644|826.0537|840.75|771.4049|783.1297|825.2335|926.8655|938.5328|911.115|902.6788|845.6|682.822|604.604|677.2|776.6637|763.9662|669.4263|633.4128|680.6564|708.581|746.768|801.927|859.1312|765.5625|669.8672|588.432|579.904|601.224|753.6167|650.558|463.7642|569.1361|646.9075|588.6858|559.8864|563.2347|553.5238|392.4393|409.9468|393.8704|564.9789|584.3649|589.9343|589.7984|566.6186|579.4578|617.4621|564.2178|576.5285|499.786|537.27|538.1114|529.0558|543.7278|658.0832|638.5909|648.9816|551.7891|584.6984|563.4603|552.8821|590.5127|608.1719|578.6321|586.0171|507.3891|472.6364|521.089|541.9499|601.4266|591.9411|610.6431|702.13|759.7432|665.4302|711.6384|748.9208|720.8028|681.5268|649.3145|744.0527|755.8753|808.7768|793.7195|819.2205|867.4803|926.4087|918.3277|882.271|845.7792|884.5806|977.7278|946.5039|987.0347|1035.3376|1168.8083|1283.0706|1296.2359|1270.9598|1265.4933|1310.9565|1500.0875|1507.2879|1619.6197|1794.4787|1497.9328|1784.847|1279.793|1394.8964|1313.4223|1540.9494|1556.6283|1397.8257|1566.7035|1491.572|1703.8905|1809.075|1839.2668|1869.4066|1890.3729|1828.4494|1853.4291|1724.1768|1664.1842|1460.9505|1615.3243|1691.0332|1889.6687|2152.0152|2121.037|2224.6081|2673.1139|2838.2764|2505.2716|1739.1928|2086.8374|1782.8302|1510.8238|1305.5143|1274.3475|1652.6396|1708.5236|1443.4536|1625.1337|1748.7904|1863.4184|1933.0802|1862.6826|2002.4485|1813.6013|1873.359|2217.4936|2373.9638|1995.8952|1885.974|2172.8651|2115.8358|2339.9807|2301.2568|2487.2751|2499.8472|2635.5573|2739.0213|3241.504|3300.39|3104.3751|3278.2783|3028.1669|2878.592|2829.9409|3141.6503|3302.3546|3303.983|3362.957|3629.824|3434.3071|3592.9667|3484.5852|3748.473|3703.3569|3929.878|3985.6517|3845.8371|4166.6827|4296.6723|4572.3996|4663.4916|4832.961|5094.6726|5286.5886|5308.3774|5643.4002|5645.3256|6138.4743|6218.4074|6418.7216|7015.8092|6849.8851|7731.5903|7577.9508|7313.7201|7849.0115|7843.4457|7787.7317|8144.0835|7006.3869|8644.6436|8404.9691|8090.9006|8351.8042|9123.7389|9147.0821|9586.1105|9554.2277|9112.7132|9557.2015|8888.2168|8902.0343|7457.7571|7082.4573|6330.2624|5754.45|6519.7252|7159.6718|7219.2527|7005.7026|6156.063|6133.6012|6751.8279|7204.5002|6981.5731|8349.9412|8017.6421|8278.1534|7409.0471|7802.1148|7801.5886|7892.7511|8805.6089|7067.3314|6903.198|7212.4499|7395.7784|7186.5001|7899.7897|7029.7181|7962.0588|7834.8349|9001.4229|9782.2027|9619.3627|10817.856|10824.6142|9361.0177|8452.8376|8174.5867|6883.8116|6765.9414|11760.6821|12501.1353|13740.1095|12673.4827|13876.6218|14175.6052|14409.7957|12767.5717|15114.1651|14803.6395|15399.1967|14771.348|10534.5304|9860.1956|10399.272|13152.748|10987.922|11741.4853|13113.5454|12175.394|13134.4249|14561.8729|13895.484|14783.314|14123.7539|14941.99|15000.7474|15577.1904|15176.7|16171.8758|16899.6575|16793.32|18031.9629|17090.3851|18152.66|16688.556||
2022-02-19 18:41:18|usa_0454|FL|market_cap|0|||||||||||||1066.696|956.4847|1039.137|964.3569|1094.2428|1106.0573|1114.8995|1149.9899|1114.8995|1121.6562|1141.2718|1160.875|1290.229|1266.6272|1305.9635|1359.3475|1473.2874|1477.21|1415.6778|1549.7526|1514.256|1636.5068|1837.6128|1892.82|2005.3645|2197.1125|2428.808|2420.8185|2908.178|3067.968|2792.1335|2784.0638|2525.8318|2896.4722|2871.9259|2528.2766|2798.2867|3200.9215|3282.7865|3202.2858|3034.585|3401.9295|3649.4878|3417.901|3146.3855|2156.1525|2052.3378|2204.067|2635.2975|3122.0125|2981.975|3715.1125|3398.7848|3423.4136|3374.1559|3172.5906|3606.3119|3385.958|3290.129|3306.1005|3463.8376|3343.8432|3207.8496|3375.8418|3346.0292|3306.1005|3839.82|4391.7941|4247.8009|3716.328|3909.384|4110.484|3724.9905|3845.9318|4071.6888|3892.4512|4312.3838|4247.7788|3945.6588|3342.3969|3097.8312|3306.464|3811.392|3941.696|4084.4475|4246.5287|4343.7775|3975.5844|4332.5756|3991.8112|3766.3106|3994.5719|3766.3106|3729.952|3306.464|3453.056|3845.089|3747.3325|4024.3092|3681.088|3583.36|3534.496|3764.3237|3960.7232|4238.9559|4271.6891|4491.3052|4147.0811|3852.0319|3807.787|4168.8702|3989.8778|3858.5238|3562.9772|3267.4308|3396.3478|3297.425|2984.1696|3050.3956|3347.1909|3429.998|2902.306|1995.3354|2193.2199|2078.2598|2094.7539|1995.7891|2152.6375|2301.6662|2053.4245|1871.2659|1987.185|2086.9538|2020.7012|2451.3425|2120.08|2037.4181|2004.2894|2078.7656|1779.4234|2095.3958|1945.7978|1995.69|1729.598|1496.9812|1596.78|2079.1406|2545.3845|2728.386|2994.57|2585.275|2853.875|2769.9375|2805.6|3206.4|2939.2|2731.2076|2798.2311|3133.3486|2887.1705|3239.6739|3222.888|3819.7526|3018.7007|2984.9722|2555.3316|2917.9694|2749.3006|2934.8362|3205.68|3374.4|3111.578|2671.8985|2587.3448|1948.1719|1228.1953|1177.3734|1143.4922|1067.9681|873.0216|695.0269|483.1997|957.9222|1329.1153|1500.6141|1432.0146|1440.5895|978.8468|1176.3334|961.674|945.3262|962.514|824.652|781.7014|1228.3879|1634.7683|1488.2995|1410.8736|1946.8374|1929.6088|1706.5113|1950.4789|1855.5441|2139.4479|1793.4584|1524.7859|1911.1758|1840.5771|1848.9181|2133.9155|2276.9406|2509.4603|2131.9927|2027.3407|2256.6399|2188.7667|2168.6205|2308.5315|2263.76|2210.6385|2142.2982|2028.8306|1564.7226|1339.177|1407.9506|1381.6334|1889.1722|1480.6228|1425.918|1440.036|1510.626|1559.8099|1907.2221|1881.5689|2128.2395|2357.2813|2305.2632|2555.8157|3155.5043|3360.7508|3545.6279|3771.5424|3734.8441|3490.152|3431.8837|3530.4049|3219.6739|3482.226|3689.2605|3798.226|4050.5756|4198.6913|4201.9697|4261.2843|4581.2044|4168.427|4137.9003|4264.8105|3916.9825|3425.9098|3441.5962|3033.7286|3405.1419|3681.361|3533.0509|3593.6974|3713.0391|3604.1979|3754.4059|3804.1125|4227.0189|3749.5455|3928.4657|3609.4122|3564.2774|3413.3014|3493.9753|3537.5722|3642.6057|3695.2888|3407.9687|3386.2223|2864.7286|2579.2487|2366.2407|2300.1119|2015.8805|2110.1094|2114.7491|1900.0302|1820.0222|1957.9544|2261.3212|1927.2065|2333.7548|2524.3603|2504.4089|2264.7564|1042.5315|1137.0989|1140.1972|1287.6104|1623.8456|1842.321|1721.4623|1630.0869|1725.0585|1712.1527|1869.1676|1639.2365|1485.3245|1743.5738|1767.051|2030.3368|2355.264|2403.81|2327.7403|1971.321|2122.8409|1827.6245|2261.9578|2479.9028|2925.5576|3041.8358|2761.5132|3072.2994|3051.0252|3329.5163|3836.8195|3655.2859|3342.9867|3192.2251|3072.9182|3305.6561|3567.5369|3605.3447|3978.4826|4422.7262|4716.3429|4635.578|4811.0159|4635.188|4981.3972|5220.7199|5361.1674|5048.7884|5401.984|4841.287|5177.4038|5130.8933|5140.4204|5235.0017|5174.2308|5296.3499|5447.1142|4781.5519|5039.9339|5152.7904|5706.6836|6080.8683|5664.1293|6065.7602|6850.5249|6784.9069|6971.5063|7339.0369|6877.4532|8063.7701|7997.6618|8049.3987|8140.1356|7982.4196|7561.8435|7912.3309|8810.676|8314.2014|8803.9243|9334.6672|9827.7984|9866.8164|10559.5424|9443.0966|8922.0105|8934.3641|9273.4005|8561.0625|8778.0952|8361.6461|7566.4793|7423.0517|8067.1226|8746.4972|9023.6561|8837.7707|9486.5996|9383.3549|9012.7084|9950.2721|9817.5407|10149.5602|7800.7291|6470.6266|6282.6123|4690.3249|4367.1955|4010.7529|5192.4479|5682.1185|5957.2552|5501.3494|5378.9935|5088.4287|6328.5924|6155.2588|5706.3283|5664.3728|5857.3981|5416.1974|6367.0073|6005.7586|6309.4333|6679.4534|6806.0224|6425.2894|4422.4284|4598.6743|4504.3313|3967.1876|4619.8119|4657.2756|4207.8372|4077.001|3970.3444|3776.7896|2297.416|2670.4205|2886.9577|3039.4605|3063.4343|3166.1881|3448.0446|3849.9511|3906.4898|4214.3171|4566.5523|4983.0425|5809.3988|6091.3482|6544.1544|6381.4414|5908.2435|5884.49|4739.8596|4948.5131|4612.7344|4379.0777|4484.4646|4234.547||
2022-02-19 18:41:20|usa_0455|CE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2678.5013|2734.8978|2411.4664|2498.666|2571.5967|2947.3478|2983.8131|2673.3587|2889.0033|2758.9823|3139.5316|3199.7852|3391.6455|3256.8676|3569.2351|3033.2949|3246.7672|2812.173|2832.7925|2820.4201|3305.8242|3627.8407|4015.9048|4385.6029|4745.7808|4901.0196|5465.0071|5928.17|6033.9673|5539.967|5372.8128|6030.6815|6265.0736|6015.5594|6119.2809|5775.0047|5782.6214|6353.1795|6791.0174|7169.9737|6809.2526|5331.7874|5738.691|2595.6558|2201.2882|1481.3881|2042.1071|1362.3608|1079.1629|2261.6498|3184.4403|3162.9141|3079.5679|3922.5947|3511.957|3594.3355|3938.9782|4417.1698|4909.3994|4532.5308|5126.4325|5192.6591|4645.3782|4294.4289|3720.7612|4504.5554|4370.324|5123.6128|5698.8481|6061.5445|6495.1628|6711.6682|6369.4671|7251.4716|7525.1078|7490.7394|8572.2922|7946.9604|6514.8503|4915.6425|6414.2189|7210.3375|7192.6409|8089.9999|7031.1631|7199.5372|7558.8555|5943.2342|5488.7957|6290.9718|5939.085|6049.0793|6234.5145|6700.3482|7423.3716|7795.8267|7411.9232|6712.9514|7613.7705|7618.56|7240.6301|7670.7799|7978.76|8439.6919|8968.4004|8809.1514|8630.1196|7952.2055|8320.5208|8861.6042|9544.5855|9959.3641|10253.635|8998.1915|9727.8585|8726.326|9148.8154|9658.8753|9172.633|8521.5684|8965.309|8664.7833|10261.0374|10668.6593|11014.6421|10048.5799|8918.4405|9479.9866|10489.8651|10356.3577|9824.1393|8777.9612|9043.5115|9713.2945|10465.6603|10592.4632|9367.3592|9041.7016|9315.254|9339.4714|10370.5078|11549.0397|11183.9084|12374.7647|12696.4347|12802.5555|12269.6373|12407.8152|13066.1936|13314.6375|13347.6456|14523.9457|14290.6511|14324.5602|14551.7536|13837.0971|14580.6205|13429.3359|14547.4284|16026.8969|15138.2294|15546.3073|15562.5028|15197.2477|13314.2713|12206.7551|11715.6419|12644.7609|13142.281|13390.538|13651.3598|12757.4755|13297.1326|12946.9476|13821.7915|14602.4627|15046.408|14814.3297|14107.5136|12831.9347|11316.9408|8966.4798|9223.0365|10951.543|10408.1875|11532.1603|12440.6329|13032.4369|13866.0849|15233.7564|15024.5746|14273.946|16295.0417|17291.3568|18601.2739|18970.7088|16687.3108|17359.5589|16942.8762|17445.9201|18086.706|17402.9974|18599.5207|17028.6428||
2022-02-19 18:41:22|usa_0456|ALKS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.577|121.9359|147.8592|124.8162|199.3452|192.14|156.1137|146.9395|127.0155|89.658|102.1105|102.1105|82.1865|72.239|99.64|104.622|92.4538|84.9575|83.7081|98.7375|102.0287|111.9025|96.4032|106.376|106.376|116.9175|126.939|116.9175|105.4305|110.451|102.0835|89.57|69.29|59.15|59.1806|40.581|43.9628|47.3515|33.8225|37.2048|27.9548|34.7268|38.1128|37.323|39.0331|42.4261|62.8442|105.2838|101.8875|83.3687|88.4585|96.9777|135.354|157.2654|145.3224|150.6965|199.5875|277.5364|227.2871|238.747|238.747|269.8204|269.8204|309.004|458.3056|499.9698|465.2682|248.6256|297.8535|342.6308|275.28|340.2253|386.971|468.0596|473.2603|405.6517|438.27|517.8682|478.7056|489.931|492.565|434.6162|359.9488|379.7262|247.8768|248.2323|433.0861|368.3872|484.266|669.5044|592.7628|727.6139|601.1402|646.4209|617.7637|652.2581|900.7747|918.1219|1022.5978|1109.6611|1271.4068|1839.3124|3016.3472|1864.4246|1495.9545|2711.7359|2459.7448|2075.8343|2497.3359|1808.3774|2259.0943|1868.1638|1567.3994|1745.0599|1379.5224|1626.4117|1962.9983|2184.4264|2098.5975|1734.178|1386.3231|1217.2457|1652.6249|1565.78|1624.0268|1693.5727|1702.1088|1590.9626|1271.7486|1014.4621|278.7398|364.7546|491.0335|509.0563|485.5448|468.7125|452.7814|476.7827|500.8775|572.5313|687.6845|808.0131|713.1926|810.3578|1048.8908|1359.5256|1051.1841|1098.5589|1211.4064|1344.1267|1269.2967|1386.5749|1225.1367|1239.9913|1167.3856|968.1224|1092.4023|1079.4831|1298.5917|1222.8931|1229.3164|1194.0899|1054.1616|1045.7221|1061.9908|1025.187|1232.704|1485.0938|1665.2973|1408.5099|1664.2304|1685.2734|1880.0383|2127.7439|2315.1618|1910.7202|1969.6817|1828.0094|1894.4035|1692.8066|1525.6533|1566.258|1661.0868|1574.3512|1321.5873|1717.3568|1520.4817|1566.2793|1684.8907|1562.2242|1503.6519|1506.7101|1648.4102|1815.1697|1379.7742|1520.8178|1484.2016|1374.8183|1115.9109|1060.8028|1239.3538|1201.0786|1171.5648|1437.2402|1302.4396|1069.211|752.033|814.9407|1019.8673|1130.0756|846.3706|825.496|835.9333|817.1605|972.3792|1061.4722|829.2751|813.5961|718.321|835.8299|914.9172|1062.4601|1118.1803|1275.4337|1141.1273|1036.4049|1154.4439|1245.1779|1346.3963|1498.8449|1116.7914|1076.1547|1169.5945|1252.0555|1334.3772|1336.541|1535.4367|1738.7131|1837.7792|1610.1614|1575.8609|1978.7568|2087.616|2039.6695|2249.8199|2398.8279|2245.7388|2292.4258|2315.8577|1992.6904|2337.4578|2326.6695|2456.2197|2632.6717|2719.0773|2585.1684|2553.0518|2873.7439|3036.2076|3183.2881|4011.2728|3940.0509|3951.0059|4526.6918|4724.8024|4122.6249|4807.1984|5607.2584|5544.7742|7516.3797|6525.8267|6224.135|6482.9519|6870.2526|7424.489|6330.3891|6502.4661|6065.5945|7462.1934|8292.7884|8592.6422|10572.3765|9830.5333|9431.4369|8806.369|9097.6851|9531.5674|10507.1965|10668.5469|8851.8462|10822.1902|10763.6675|10345.6236|4438.1444|5114.6625|5491.8489|6101.0355|6347.4351|7431.2221|7177.7253|7080.729|7005.8146|7884.2295|8273.274|8915.6599|8355.0266|8969.793|8995.9645|8963.1762|8978.4952|8822.5945|8146.8835|7612.1579|7907.1414|7333.5727|8019.4132|8723.0981|8690.9973|9193.7823|6770.5747|6925.5385|7717.7817|6721.5052|6986.0777|6913.0796|6666.6692|5262.8154|5356.0451|5016.9426|5069.7136|5066.5928|5607.0699|4471.7782|3553.8869|3622.6545|3412.8766|3117.4711|2934.1691|3054.3555|3296.9396|3030.9346|3018.473|3228.3302|2224.7609|2363.6237|2530.2997|3186.9291|2964.5746|2605.1358|2583.8717|2756.4745|3389.8907|3415.5972|3668.8412|3062.1448|3085.4077|3550.8005|3714.4615|3942.0767|4622.1475|4786.7056|4992.8699|4802.6504|3594.711|4045.8691|3743.48||
2022-02-19 18:41:24|usa_0459|ASH|market_cap|0||||||||||||||||308.8583|289.0234|262.1045|239.436|280.5227|300.3576|310.1754|303.0938|272.022|324.4429|323.0261|334.3604|352.6576|352.6576|387.0632|384.6879|387.5374|383.2215|409.0567|429.1507|429.1507|430.586|496.6092|666.8516|679.8002|718.6458|700.8416|718.6458|768.8216|797.9796|756.8466|756.8466|737.1028|768.3639|822.6594|786.4623|760.1373|824.3047|834.1766|908.2159|923.0238|828.3099|640.0577|663.5892|724.7712|699.6709|746.7339|800.0721|891.0607|854.979|909.8859|931.8487|894.1982|793.9694|853.4427|788.022|796.943|792.905|773.223|905.8665|936.7164|942.3255|867.056|830.5779|869.862|906.3401|843.7203|873.1182|940.7334|831.7453|817.6955|831.7453|799.2933|902.1436|822.802|785.398|773.6757|720.9251|648.8174|698.5016|635.7162|699.871|784.4388|720.2839|781.4142|758.0884|708.5211|744.6694|744.6694|735.6987|702.3955|678.1749|723.6609|750.9117|753.9396|784.9386|757.6627|772.816|645.6148|627.4284|563.7763|603.18|633.4905|606.211|639.67|654.8281|654.8281|651.8074|633.6173|642.7123|618.5312|703.4277|812.5803|822.4299|837.6039|804.2212|828.4995|910.439|995.4134|999.2501|950.2071|910.3597|826.5779|882.0943|934.5265|872.8416|953.7825|834.1853|846.4411|804.9978|798.8178|879.004|912.9368|912.9368|903.2296|883.9436|842.1572|858.2289|815.3836|899.1779|905.6236|951.3635|948.1275|993.4305|1064.621|1106.6881|1025.7898|962.942|989.234|1029.0258|1110.517|1254.2309|1154.1264|1134.3978|1101.5166|1208.8474|1340.2438|1437.8527|1411.9315|1604.4677|1513.8624|1649.5659|1447.0606|1416.7159|1632.7132|1606.0722|1695.5099|1739.9265|1626.62|1532.5181|1591.0363|1604.5688|1409.314|1421.7868|1461.0761|1476.256|1455.1001|1428.7804|1338.5417|1211.6119|1250.4574|1206.0625|1184.8055|1122.0588|1138.6682|979.2734|961.0713|973.2307|946.3411|935.5616|894.2603|960.2875|980.0317|997.3583|1010.5456|931.7205|997.1354|952.9361|922.9128|884.1645|1011.3996|1041.0188|1092.2395|1080.7007|1215.5094|1172.0378|1131.9537|1107.1668|1192.3767|1084.1067|1124.3283|1191.073|1292.0078|1311.0738|1216.5846|1276.0259|1145.9311|1066.2239|1136.6693|995.0122|799.4687|736.8698|724.5886|805.1904|784.7292|765.841|767.7736|818.9969|818.4448|896.0107|846.8765|905.2419|912.6959|903.5526|1033.3919|1102.7658|1229.7101|1292.5073|1346.9399|1323.352|1363.488|1337.2459|1513.4004|1502.546|1478.3995|1633.2386|1678.0886|1721.2477|1702.2178|1789.6904|1903.6964|1988.7052|1981.9258|2013.1698|2157.0466|2237.0136|2212.9871|1945.0751|1884.1595|1963.033|2038.7374|2304.8258|2282.0992|2478.2235|2294.8321|2179.0795|2326.7866|2320.1585|2202.5982|2224.9242|1862.6283|2130.8342|2180.3152|2137.3496|2012.8885|2015.9616|1846.3603|1857.7557|1969.5536|1881.7448|1842.6059|1855.5495|1813.2319|1520.4962|1463.7483|1405.112|1363.1408|1460.4396|1637.0508|1657.1203|1489.9425|1291.1805|1265.2146|904.104|698.4852|295.2871|379.9061|289.8998|213.6294|202.4238|798.989|975.0867|1024.3015|1210.1729|1339.4431|1590.3402|1269.5206|1320.6102|1517.3641|1547.6195|1803.0667|2032.4279|2293.9436|2064.7803|1793.0467|1964.1626|1794.5918|1890.2701|2001.1204|1968.3668|1972.2792|2251.4851|2183.2347|2242.5861|2410.3142|2653.3645|2473.5475|2344.1666|2029.1357|1689.1606|2029.4797|2131.4136|2190.6074|2422.6538|2441.8629|2345.8173|2535.8314|2461.1462|2668.2629|2712.4268|2837.2779|2759.0533|2751.48|2742.5856|3115.7999|3042.1769|3021.2525|2879.044|3303.6215|3447.4595|3237.3242|3295.8367|3309.8793|3493.6754|3519.5408|3463.6389|3704.291|3542.8199|3602.3695|3803.5872|3693.4713|3938.1733|4164.0958|4007.4731|4105.8888|3575.1377|3677.9766|3881.4956|4069.7444|4027.6061|4336.8468|4220.8599|4189.3634|4223.8438|4044.3784|3792.8904|3482.6776|3307.5249|3606.6551|3692.2022|3185.6884|2939.3947|2955.8349|3348.0768|3398.0117|3452.2067|3495.1461|3448.5522|3567.1709|3527.0081|3408.1972|3437.7859|3335.8589|3633.3632|3683.1185|3779.2716|3769.8089|4140.7842|4112.9356|4054.2774|3872.0627|4080.4864|4224.4539|4597.3095|4430.4058|4517.1886|4407.0436|4342.948|4129.8239|4849.9534|4878.6587|5125.8153|5256.286|5235.0611|4622.8031|5117.0768|4443.4088|4752.7442|4845.4195|4892.3834|5051.4214|4696.3855|5016.2942|4810.3204|4432.6606|4623|4656.4206|4315.1785|4610.7412|4457.11|4310.1062|3027.0319|3729.5306|4060.225|4178.5116|4564.3133|4456.0711|4326.12|4255.97|4553.6858|4804.8581|4852.7853|5103.3417|5389.1291|5233.7143|5757.6321|5314.1725|5166.5903|5533.4201|5079.84|5472.57|6210.2073|6128.4163|5466.9618|5404.9148||
2022-02-19 18:41:27|usa_0460|LEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.9823|232.0664|239.9943|253.7875|253.7875|263.9023|256.0179|256.0179|305.3893|325.0893|293.5776|315.2686|348.7828|352.7067|378.7368|406.3564|410.2844|378.9899|408.5934|400.6909|398.9037|381.1255|365.3135|353.6324|357.5666|373.3856|409.0488|428.8064|414.9515|407.7272|393.8502|425.5044|517.1697|522.1433|575.6195|592.0932|692.243|640.1219|1063.2|1116.4238|1418.7447|1564.1899|1851.1069|1477.5513|1572.7373|1766.3104|1463.9726|1115.4841|1115.4841|1278.9916|1402.8924|1446.5056|1450.1401|1329.2162|1311.0077|1376.5581|1315.6868|1297.4641|1042.3447|1112.3735|882.6046|995.6655|912.1929|926.6721|944.7713|869.7796|1051.8615|981.5141|1045.1618|1487.171|1902.3926|1875.7819|2151.3265|2250.2876|2501.3993|2669.5968|2560.269|2548.2998|2647.7156|3024.7638|2554.1915|3136.8751|2871.6092|3164.2438|2459.9428|2818.8215|2717.3295|3428.3079|3701.7513|4160.9056|3706.9429|4008.4239|3827.9599|4261.0766|3250.7696|3817.0542|4061.376|3571.8988|3563.2391|4025.2463|3782.8393|3492.1835|4094.5653|3791.2111|5399.1833|5385.6983|4897.4283|5642.4397|6522.4563|7339.0443|7319.6435|7275.4494|6983.3236|8606.8377|8149.32|6900.8605|6792.09|6668.138|6548.4766|7448.8688|6969.2983|7105.1551|7941.1708|8578.5892|9336.3048|9259.3278|8938.5683|7871.7872|9276.9087|10182.3121|9466.873|9816.4785|9363.607|8992.599|9314.9471|10384.7796|9187.3286|8971.175|9547.0445|8532.5607|6855.5826|6852.0105|7372.2352|7060.8423|7110.3201|7645.9316|8235.182|7714.8487|8771.8772|7664.7654|6708.9179|6952.1801|6721.6868|5586.9815|5527.6818|4577.0289|3960.2433|3383.5088|2721.2762|2216.2207|3081.2825|2712.0659|3437.1053|3202.392|2359.888|1836.1824|2038.5962|2201.2762|2462.9889|1008.3162|1555.587|1696.858|1268.2288|1045.0848|1140.6677|1376.5021|1517.7516|1440.4874|2225.5703|2575.6598|2784.7142|2771.8813|2191.0174|2533.0589|3006.3894|3104.0841|3380.4488|3598.6614|2668.6984|2639.119|2672.4086|2541.0782|2931.4622|3022.0878|3275.4666|3564.7865|3663.7047|3762.9719|3400.3155|3359.1902|3137.118|3421.7895|3189.9306|2565.7543|2859.3514|3167.9145|3692.6976|3814.154|4119.8903|4988.2603|4872.2156|5475.8027|4976.0707|5963.5059|5601.9092|6701.5124|6818.3737|7331.8515|6906.8961|7723.3474|7884.6106|7469.9905|7812.7906|8318.7656|7068.1411|6757.3521|6427.3016|6141.8114|6944.4968|6398.1912|7307.7277|7841.2428|8145.8165|8937.1224|8258.4927|8131.7535|8518.7574|8353.1661|7398.46|8025.0756|7875.2469|9521.311|9394.9014|8935.6133|9314.9361|10147.3242|10459.2338|9580.962|9508.7965|10830.5458|10528.8423|10384.7341|10685.546|10391.0625|10578.4038|9892.1124|8496.7728|9367.746|10226.5812|9548.1013|10291.5787|10155.7019|9978.1852|10185.0913|9471.8833|9437.7134|10180.9129|10064.4538|10835.9368|12098.3788|12173.3208|11877.8974|12242.9941|12287.5483|12632.2561|12047.8653|13311.0274|13776.8197|14616.2194|16132.5175|19906.4424|19508.5016|19134.9261|17628.8604|17228.4412|17501.9085|16740.8127|17290.4302|14304.652|13838.9499|13618.0044|13360.1955|15285.931|15198.8873|16472.1941|16759.8192|17189.7319|15553.2282|15456.5843|17030.7361|18587.0697|18358.384|18558.6902|17836.5295|21989.792|14263.1643|12911.1612|16548.7677|19424.5437|19412.0541|22709.3243|24434.134|25966.5448|23561.598|22670.7065|23047.7239|26593.5276|26446.2732|32510.2072|32419.3265|29944.8581|31178.5063|33508.3836|30510.9726|29254.511|33317.8955|34381.0463|31092.4656|27505.908||
2022-02-19 18:41:29|usa_0461|MUR|market_cap|0||||||||||||||||306.1344|274.8897|282.4643|212.4006|270.7869|269.6823|245.9149|241.4953|227.382|243.7359|255.844|264.6499|274.4839|250.0187|252.2285|253.6849|257.0879|253.8393|275.5271|284.3855|252.7558|215.2222|202.2642|189.4402|177.8447|202.0503|196.6874|178.7145|177.5549|220.458|221.6176|227.995|243.9554|296.3944|280.4347|289.0159|281.3339|299.7416|323.1247|363.8779|337.3376|319.6036|236.4747|199.4803|207.6559|249.4502|251.6422|284.9642|300.7795|288.3014|285.6997|297.2447|292.5683|278.6851|286.7228|281.0234|276.347|298.4138|327.6415|332.464|346.4932|351.3157|350.219|363.2281|406.0553|387.0534|371.6583|377.6528|396.8059|387.3368|420.8211|432.9574|389.5761|407.7094|393.232|415.0458|435.6665|455.1172|410.1218|369.4608|381.7468|368.2906|389.6451|354.9806|369.8995|351.6166|347.96|477.695|481.7664|473.7882|478.8326|449.3422|457.7051|481.1822|465.0781|461.596|500.5958|504.8645|466.8903|482.2077|508.577|521.2971|516.266|512.0088|492.8411|499.807|516.061|585.5193|595.9577|601.7568|564.9239|575.3641|638.5844|672.2398|638.5987|573.6368|571.9096|591.6307|572.8598|576.6138|634.2558|610.077|620.9506|646.2916|693.1047|636.4687|696.8267|659.2963|626.022|640.8896|647.4744|640.1301|649.2222|654.0586|613.0468|611.1123|610.532|602.9874|570.8873|598.5513|630.8585|640.3093|639.8201|657.0445|683.9464|681.2368|700.5902|658.1741|680.6295|750.7726|768.1964|798.9786|871.2872|975.1601|897.9647|910.0926|842.3198|898.0097|944.0389|1008.1728|1039.62|1106.4791|1122.2062|1065.2631|1049.536|967.259|968.7615|972.4143|997.8652|976.0612|983.3651|859.6781|1371.0582|1504.6913|1604.1951|1548.3758|1601.1981|1416.8823|1327.1142|1611.225|1822.3341|1904.8368|1895.4255|1922.1217|1970.6601|2099.6605|2177.3358|2194.3273|2229.4993|2230.2871|1967.9004|2239.9217|2293.3689|2521.7341|2313.1661|2342.9419|2595.7075|2520.3639|2254.109|2130.0965|2351.3736|2253.9249|2449.597|2590.0295|3191.873|3271.6699|2864.9005|2994.6139|2953.5381|2830.7021|3110.6228|2813.6463|3289.8304|3094.4855|3375.7312|3760.3876|3725.4114|3649.9948|3257.514|3289.8156|3388.7277|3247.3957|3317.0364|3392.6126|3393.1947|3339.5087|3405.191|3498.7425|3299.131|3916.1835|4168.9229|3913.7149|4575.5116|4657.1347|4675.3668|4750.6736|5177.9966|4801.4006|4973.9489|4998.1659|5444.1832|5179.9317|5807.7993|6140.7023|5995.4025|6889.7324|6353.7673|6773.8053|6389.7605|7090.9852|7945.5888|7856.9733|7089.8183|7778.9845|8312.9735|8441.8939|8698.143|7984.7119|7501.1781|7919.0666|8644.3672|9177.3101|7546.3251|8024.1889|8082.1717|8492.8839|9006.9147|8297.4548|7886.2907|7667.0031|7612.9425|8762.3096|8208.6117|8049.4524|8391.1209|8646.9676|9000.7256|9578.6942|9650.1286|10092.4036|9913.4602|11369.4082|12025.745|11681.1257|13890.0529|12019.7405|13160.969|13466.8203|14811.2072|15189.9308|16113.7757|16587.0819|12905.8114|10543.6914|8324.486|7241.185|7290.5005|7262.5551|6882.126|7371.2339|7855.2952|9715.8032|8944.9836|9583.9109|9386.3044|9485.9256|10074.1618|9291.4947|8939.1988|8424.6178|8560.7963|9285.2153|9939.5925|8820.8719|8201.2626|9061.94|8864.9773|10279.322|10817.1935|11208.9766|12435.651|11034.3203|12237.6104|12255.577|12933.2893|11499.4101|10965.1519|10724.6735|8947.8045|7375.0134|9247.158|9339.0116|9308.9503|9971.8704|10698.0101|9427.8092|9210.9861|7811.8278|8426.7872|8995.6035|8605.0005|9000.6328|10062.6609|9515.9229|9797.2093|9793.5526|10017.3301|10502.5164|10232.9029|10435.6161|10035.1338|10922.0541|10873.6692|11278.7904|11278.7904|12140.7802|11899.4137|10369.933|10875.5153|11280.0258|11382.3105|11066.4842|11804.9533|11032.5173|11092.8916|10101.2291|9476.4474|8594.2982|8967.2747|7971.5025|9033.0513|8293.3554|8473.1041|7734.5327|7181.2965|5664.5348|5355.3089|4162.9977|4890.6622|4916.4659|3862.179|3373.6005|2955.5527|4337.5971|6154.2564|5322.5536|5467.3214|4723.4213|4601.16|5234.883|4454.8166|5839.3054|5360.5891|4983.9857|4877.0998|4933.093|4517.2569|4211.8503|4423.0434|4586.9877|3910.5019|4583.5362|4616.3251|4823.4126|5358.3885|5539.5901|4374.723|4471.2632|5210.1742|5320.9185|5843.4933|5755.5499|5335.0452|5769.3936|5513.5705|5520.4928|4047.8453|4733.1582|5001.3993|5087.0836|4729.5995|4314.631|4279.9056|3900.5044|2957.8284|3476.3553|3154.327|3518.229|4098.6687|3210.4285|2887.2413|941.4025|1821.3758|1835.1974|2119.5227|2029.0375|2110.4448|1370.0995|1185.7812|1545.2019|1858.5431|1900.0147|2508.2651|2532.3338|2613.9886|3348.9317|3575.7754|3334.6256|3283.2881|3856.4667|4298.1765|4105.5229|4033.0289|4881.0308|5061.7525||
2022-02-19 18:41:31|usa_0462|COO|market_cap|0||||||||||||||||490.0857|482.544|462.438|356.8835|404.6313|389.5557|353.3552|335.3045|340.461|393.2462|460.0768|454.9322|476.997|544.4008|521.0653|511.413|487.9318|461.8352|561.6|596.6979|588.6021|538.2723|530.1555|589.6649|568.0259|513.9284|519.336|367.4572|426.36|504.9|554.799|475.944|394.275|428.07|366.9435|409.2784|341.5354|352.8259|335.8946|347.1851|350.0055|406.458|200.4086|207.684|196.146|248.0693|273.9942|294.1831|285.5307|274.2436|230.94|239.6026|223.2014|188.4164|146.1773|122.7893|125.7128|111.0953|90.6308|108.1672|99.4013|93.576|73.1039|55.7198|70.38|70.38|58.8675|76.5301|76.5301|106.5285|88.7761|106.5285|94.2|97.1414|91.2586|97.6409|88.1895|69.2943|92.5654|98.9546|92.5654|111.7226|118.1014|124.4906|127.83|121.4411|121.4411|121.5978|111.9982|111.9982|80.2943|102.78|86.7232|112.4182|86.7232|96.3588|90.594|80.8849|64.71|80.4007|68.9206|65.0857|42.1193|37.728|37.728|33.9495|16.8936|18.7676|13.1302|12.1939|11.2575|9.3818|12.2158|18.7882|20.6674|18.9476|20.8427|17.1062|22.8113|30.411|38.0168|45.7515|41.9419|53.3798|87.7832|79.8|88.8547|76.1515|76.1515|86.7212|82.3967|69.377|82.3967|73.7437|69.3949|95.4428|112.796|92.6432|68.0206|73.8086|86.82|80.4973|86.3508|105.363|128.227|148.6267|136.9698|126.8359|151.606|153.0754|167.7823|170.7|201.4101|216.08|243.8317|236.52|222.3953|258.1508|289.2533|412.972|486.717|542.0258|529.0285|578.0691|604.9525|734.4499|695.1725|601.3056|572.1422|587.9575|542.3722|474.388|299.172|262.824|354.16|316.88|308.5323|223.7092|203.9018|214.3582|219.2558|315.8327|347.1549|285.3805|335.6995|432.991|350.6|378.1188|423.6539|426.7972|386.2257|454.1238|474.405|489.6447|516.2558|502.1821|470.0139|505.7564|511.1178|465.5461|570.0929|562.5564|596.0807|690.0836|663.6024|683.0391|768.2321|731.1654|772.1639|709.9487|730.32|670.9815|760.858|713.2912|719.9997|721.6745|810.529|764.7979|720.2956|672.7675|695.6017|804.5494|817.9755|867.3627|773.2731|791.6563|897.9994|924.2748|868.2201|1074.2279|1082.025|1090.7209|1154.2037|1281.3226|1394.0064|1464.5889|1504.1304|1544.6618|1504.5337|1749.4704|1764.288|1801.4458|2064.9623|1938.2121|1896.4022|2243.285|2302.1897|2277.177|2312.839|3367.8663|3615.9556|3201.0098|2966.0935|2914.1194|2685.1371|3031.0371|3029.4363|3384.6451|3058.63|2434.8188|2279.3103|2467.411|2335.6653|2405.1076|2440.2739|2128.4819|1990.9285|1968.2702|2225.6694|2382.4192|2567.3012|2427.7217|2001.7346|2126.6568|2047.0029|2167.8345|2288.4624|2469.3898|2387.8829|2245.8741|2184.4968|2348.4684|1884.498|1933.708|1707.6668|1771.6274|1538.126|1548.9231|1574.685|1819.886|1671.5122|1516.6011|1657.4605|1564.2904|741.6428|603.0348|740.109|856.0895|992.3779|1194.2075|1298.5426|1197.3692|1117.3113|1239.7666|1234.3313|1343.2163|1265.5058|1515.3455|1724.8423|1615.0494|1819.2448|1766.1396|1772.334|1679.8208|1853.1596|1809.8462|1842.0858|2110.5901|2253.0618|2452.2956|2582.4735|2648.5919|2858.2168|3210.986|3462.964|3515.7435|3718.963|3589.8975|3592.9758|3778.1857|3315.7278|2931.0827|3374.1422|3416.233|3763.8231|3869.4261|4244.5655|4100.6248|3839.7022|3604.4347|4015.8364|4523.9822|4649.2712|4603.2229|4483.9483|4896.7861|5124.3525|5212.2869|5371.6334|5498.6259|5792.5087|6233.5023|6393.0722|6348.0402|6201.4344|6322.8618|5944.3943|5947.8047|6135.887|6573.7886|6323.5939|6185.0511|6497.132|7767.6403|7871.4471|7519.9526|7890.6377|8131.3527|7806.0113|7614.4792|7917.8817|9050.2494|8652.3857|8832.1679|8647.5267|8604.6603|7895.8696|7236.6652|7406.8138|7060.2041|6478.4916|6346.3747|6917.9774|7450.7623|7407.6943|7887.8677|8312.2748|8840.3613|9062.1498|8737.5268|8588.1114|8024.9078|8534.2399|9034.1119|9745.1549|9781.857|9803.3889|10687.425|11697.2951|11937.2414|12277.9278|11606.3448|11724.688|11784.296|10645.8347|11994.2861|11300.6206|11216.7925|11229.661|11112.7489|11561.5603|12790.55|12568.9525|13619.0679|12708.852|13727.3864|12529.5695|13742.868|14120.4989|14623.1272|14351.04|14736.972|16671.9449|16735.04|15355.4226|14723.3592|14288.1|15372.719|15763.2585|17066.988|15978.7434|13571.3719|14076.97|15542.512|13907.7485|13891.863|15417.321|16532.4996|15646.3396|16459.302|17847.6227|17890.0541|18978.7142|18878.446|20215.788|19376.5863|19515.4653|20771.2868|22221.8509|22478.7253|20555.8654|18559.971|20698.9875|19679.2064|19218.7238||
2022-02-19 18:41:33|usa_0463|ALK|market_cap|0||||||||||||||||141.5925|126.759|122.7135|99.789|129.456|128.1075|134.8875|144.3296|162.7299|195.0069|205.7659|211.1454|252.0885|270.534|285.9053|308.075|264.9445|241.9174|237.2948|237.2948|198.9019|214.3206|245.1581|256.4908|231.7688|237.9492|202.4114|193.1406|213.2272|222.498|251.8554|230.2236|247.68|292.572|328.176|390.6675|326.2275|318.1725|328.3228|378.679|360.5508|326.24|220.212|234.485|211.005|238.3575|273.525|272.1263|304.3783|278.1735|301.6204|285.8494|303.5918|329.4701|335.3888|313.6871|315.66|355.992|373.596|398.4322|438.0772|428.166|427.3618|427.3618|448.9259|407.758|366.707|351.019|323.565|329.0138|346.4321|365.7859|290.9932|307.717|301.0275|274.536|232.686|200.88|209.2008|209.2008|230.6325|283.3485|301.4696|329.475|295.1039|300.0498|283.5635|308.3396|298.4464|290.796|267.6645|254.4465|287.7742|297.6975|292.7359|252.89|241.2438|274.5188|246.42|241.425|233.1|231.435|216.45|223.11|219.9285|223.2608|219.9285|228.4132|221.7442|215.0752|200.13|170.1105|175.1138|170.0978|213.456|216.7912|188.4558|233.485|230.1495|195.2876|208.6406|210.3098|210.5303|217.2138|237.2642|223.9642|232.3211|218.9501|200.565|199.3265|206.0265|212.7568|229.5092|222.8082|245.2983|258.7393|262.0995|211.6958|203.415|245.7931|220.3662|267.9102|301.8229|362.8658|352.7415|359.658|378.6784|334.5262|305.5942|309.2107|318.252|348.9922|303.9692|313.0159|343.7747|373.0488|362.1302|362.1302|373.5356|430.0215|399.9564|484.8076|492.1811|551.1691|708.4556|887.8548|1006.6925|1100.7649|1140.1233|940.7921|1428.2815|1097.4181|1020.4351|892.8803|942.0297|981.3492|1160.412|1321.034|1329.229|1252.2425|1161.6197|1094.0645|1101.2815|1170.5238|1140.8485|1074.2721|1049.5192|1003.314|927.6793|841.8442|699.8862|794.8284|760.127|822.9201|717.2942|725.5579|687.5447|634.6566|685.9081|738.7974|786.7283|855.6323|756.1525|679.9552|745.3613|760.7187|765.22|838.195|864.6866|529.0378|647.2923|760.0379|771.9757|816.9201|823.706|883.1296|813.1078|739.3096|692.8539|623.905|648.5957|469.92|574.5236|562.0455|575.3152|525.3571|482.3081|416.6457|474.3801|505.7748|571.4446|651.7648|735.1673|742.7085|768.9111|768.1099|730.3336|743.9822|688.8526|660.9792|597.0926|552.1562|699.2217|615.6364|695.7312|666.2481|708.1911|839.6662|908.4506|808.0843|769.2941|800.2557|724.9599|802.4304|810.1468|952.5692|918.2571|802.1468|870.3265|972.4581|985.9836|1068.191|1072.2055|1187.8019|1271.9029|1298.0379|1572.0519|1480.7277|1510.2386|1517.0181|1606.9184|1646.1408|1580.9036|1726.585|1652.0417|1535.19|1196.9863|1179.1932|1126.6229|944.3366|1004.6478|934.622|1023.921|1021.0992|951.6474|962.6821|928.4365|714.1763|781.8811|710.9003|552.5338|644.0202|756.7597|738.3|894.3604|830.9948|1059.1111|954.4673|795.213|639.3042|610.5592|566.532|652.6348|809.8049|886.0095|944.3736|906.6551|1054.1394|1230.025|1115.4219|1247.6082|1473.3932|1481.1042|1670.3107|1605.1746|1842.2905|1584.1903|1834.4813|1898.1112|2025.1894|2036.5301|2122.661|2130.1856|2275.183|2363.0764|2419.8535|2468.8764|2204.1736|2078.6278|2006.4838|2362.8113|2465.4496|2666.8195|2699.0521|2431.0259|2557.4979|2403.1023|2438.6511|2552.4074|2456.7438|2365.1005|2471.5477|2688.8131|3005.9299|3032.5255|3244.8672|3626.1198|4516.6058|4334.1149|3995.2045|3656.2942|4273.8898|3955.9856|4361.5174|4913.4844|5405.8064|5043.8904|5431.1009|5951.0633|6418.6596|6465.0365|6766.0235|6498.4734|5930.7835|6250.4551|5811.2185|7059.996|7829.2611|7857.3344|8923.6494|8356.2712|8632.7839|8304.4501|8379.6387|8248.6443|9644.6566|9531.3399|10066.4342|9660.9894|10056.2333|10077.8634|8812.3411|9217.4805|10163.3607|8727.2067|8183.9726|7174.3041|8273.404|8312.2677|8118.2988|8902.6605|10141.6697|10938.0133|11570.6423|12077.6789|12376.4724|10517.4559|10759.7195|11087.2001|10528.0784|9222.4138|9421.2899|8124.6547|8511.0157|9045.0306|8084.5665|7957.623|7645.5232|8003.1939|7495.3676|7443.5989|7737.1941|8311.0493|8479.7578|7573.0799|9032.9507|7496.3792|7873.2938|7596.2819|6937.1391|7640.1932|7183.5096|7888.2835|7810.5329|7361.8218|8001.9685|8551.9292|8500.1963|8333.2703|7938.9507|6202.19|3489.995|3986.4772|4191.1948|4483.161|4258.1513|4815.7663|4529.7171|4685.6214|6303.1439|6459.3152|6065.5454|8077.2005|8612.6377|8606.6717|8614.1406|7552.5911|7267.0679|7180.843|7342.8906|6616.405|6086.3407|6559.6974|6892.4448|7402.39||
2022-02-19 18:41:35|usa_0464|CNP|market_cap|0||||||||||||||||1787.2121|1740.4876|1728.8065|1809.9518|1857.2708|1975.5682|2082.036|2058.3765|2237.895|2262.7605|2237.895|2337.357|2636.6401|2909.396|2948.3611|2857.4425|2883.4192|2751.4647|3031.9539|2978.5274|3038.7|3215.0531|3337.1438|3551.9136|3295.3115|3362.8384|3418.5375|3730.5469|3934.0312|3558.6352|3880.8739|4020.9776|3965.809|4450.836|4265.3845|4094.5881|3853.73|3669.5444|3865.778|3836.712|3938.443|3805.8694|3718.3781|3499.65|3529.83|3956.3511|3706.3215|3575.088|3604.392|3663|3647.491|3750.4444|3456.2919|3489.0535|3489.0535|3296.8599|3311.644|3436.819|3273.8664|3410.1698|3579.1421|3594.5032|3991.9612|4352.0205|4258.092|4242.4372|4448.6558|4369.7789|4417.105|4285.5262|4190.6438|4222.2712|4090.4287|4042.8656|4264.8269|4297.05|4042.41|3899.175|4565.9185|4597.848|4710.2842|4662.2201|4710.2842|4630.1774|4756.091|4723.9552|4595.4122|4946.2689|4817.3759|5134.1895|5037.318|5327.9325|5730.9945|5569.102|5374.831|5520.5343|5714.8052|5569.102|5682.4268|5990.0225|5747.1838|5811.9408|5763.373|5730.9945|5941.4548|6038.5902|6119.5365|6067.4955|5970.156|5743.0305|5690.7375|5983.404|6129.7372|6066.5653|6294.2648|5903.9228|6168.1042|5909.0762|5229.1278|4640.1695|4705.524|4215.3652|4283.5646|4611.8071|4562.5708|4337.865|4276.9491|4169.7609|4368.9756|4904.4089|4703.9186|4696.173|4850.2211|5296.7841|5201.3676|5401.9394|5247.5169|5448.4433|6069.8015|5987.7669|6347.891|6282.7906|5922.2899|5660.3814|5294.59|5418.5208|6099.3368|5892.5512|5664.9068|5168.5354|5343.495|5138.9834|5562.3151|5562.3151|5716.0586|5134.0193|4918.7019|5103.2599|6024.1078|5883.9371|5690.4449|6395.7548|6395.7548|6966.004|7871.1203|7687.1165|6359.6263|6679.772|6871.8892|6768.4412|7609.9741|6885.9485|7101.6159|7370.4796|7355.6791|7488.8808|7919.9425|7488.5057|6610.2239|6428.8376|6983.8447|7523.4358|6802.4168|6756.246|6817.8066|6660.6845|6706.8323|6106.9091|5597.9626|5582.6673|5032.0485|5724.5686|6503.11|6961.076|7234.1091|8197.6373|9084.6959|11378.8109|10136.2208|9630.1758|10626.9292|9260.9545|10319.6994|11115.6007|12214.085|11358.7294|7939.7718|7808.6321|7451.6663|6524.5462|6936.7719|6413.4733|6687.6975|6324.5643|5245.2524|6503.6094|6411.8856|4296.6961|4269.5377|1366.8908|2999.5657|2494.9053|1995.9147|2192.037|2441.0266|2125.9685|1439.9055|2126.7319|2383.1464|2917.3369|2482.8421|2458.4706|2596.017|2800.6977|2996.1663|2968.9556|2968.0179|3216.1185|3203.8666|3509.8432|3312.2725|3329.9819|3535.4979|3569.3157|3364.5139|3188.5096|3234.6753|3435.2879|3480.9085|3465.5062|3695.842|3717.3145|3658.6038|3788.8267|4087.1238|4251.1038|4398.7027|4610.7379|4105.3242|4099.604|3984.8647|3972.6541|4031.7154|3714.3327|3742.3537|3733.4258|3895.3762|4281.7976|4505.0259|4464.4963|4842.7493|5114.9193|5186.8723|5419.64|5707.0086|5742.2173|6040.4286|6072.5074|5581.7025|5293.0629|5209.5558|5148.5314|5384.2204|5734.3875|5532.99|5164.77|4805.4407|4684.343|4996.1948|5560.8108|5485.5369|5390.5597|5428.1604|4997.0365|3964.7313|4449.9979|4343.308|4604.8702|3585.2093|3623.4237|3715.9232|3534.3179|4037.4733|4403.07|4530.96|4851.8205|4918.6796|5180.2285|5673.41|5454.45|5259.4465|5660.5124|5663.7362|5371.8724|5546.6255|6001.0286|6237.19|6651.4307|7007.9304|6614.369|6681|6863.75|6740.4334|7469.6254|7912.6409|8223.1908|8239.8898|8338.2664|8521.3846|8356.5347|8876.4375|8476.0607|8556.9879|7868.22|8308.6961|8406.7464|8635.7087|8644.2547|8832.2662|9000.7534|8714.4046|9103.3261|9262.6616|8433.4247|8239|8748.32|9170.2892|10252.9225|10576.1303|9933.3347|10066.1791|10638.3856|9828.291|10274.5056|10544.5489|10043.0399|9944.22|10038.6|10143.0711|10180.742|10640.5729|10365.5338|10976.9847|10452.6339|10676.1277|10517.1032|10551.4869|10289.3115|10074.9|9928.7|8938.5919|8780.5167|9021.4408|8763.3166|8187.8459|8321.2613|8011.4729|7761.9283|7981.3638|7292.9443|7894.8|7684.1|8015.9618|9008.4637|9236.7861|9701.8551|10336.356|10301.9063|9677.4178|10004.7405|9819.5587|10276.0821|10612.0143|11288.1883|11766.4207|11881.5121|12295.4229|12329.9001|11801.3605|12150.5778|12766.9427|12590.2227|12749.9709|12935.3153|12224.1101|12146.8425|11659.8511|11822.3027|10929.2187|11274.3973|11956.1251|12290.6494|11992.8773|11932.5206|13537.1797|14038.3711|14148.8139|15497.036|15106.3579|15394.2172|15567.3909|14281.8257|14377.2388|14569.3645|13906.4358|15157.4644|14600.1662|12335.0562|13696.1421|13299.3708|11570.1904|7765.9008|8560.0835|9684.6255|10169.717|10357.0092|10934.5173|10542.2651|11512.0698|12634.4013|11931.3417|11628.0959|10722.7327|12499.7558|14216.3446|14686.5463|14536.7433|15094.9896|14875.6201|15469.6952|16375.6628|16293.9103|17551.6417|17834.6313|16734.1163||
2022-02-19 18:41:37|usa_0465|UTHR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.5867|203.6611|312.1535|435.8729|469.109|528.7415|532.717|1040.195|1296.243|1464.2745|1298.5665|1261.4646|1594.2761|2301.5666|1872.381|1616.614|1604.6717|1207.9311|322.956|231.1608|295.0173|263.089|289.0263|244.2591|276.8667|243.0432|250.132|271.8033|257.8713|186.2741|183.8471|197.8025|203.061|247.1519|266.7704|244.5227|273.8858|224.0201|226.9458|306.5649|340.9748|331.5614|365.4497|337.6948|313.6335|330.581|365.5659|383.9802|470.5902|493.1748|395.1993|490.2848|479.4463|431.167|450.33|492.0421|461.3561|497.4727|515.6026|507.4544|476.0324|526.3515|620.6396|659.2553|773.9888|698.4992|1002.1558|927.8691|1025.4333|996.6648|1016.7047|1159.1479|1112.7639|1222.5012|1512.4958|1596.6882|1597.5253|1727.3615|1662.1781|1644.4136|1537.8485|1500.6455|1566.6139|1331.7078|1162.9463|1337.1286|1238.6493|1245.0719|1192.8996|1316.3585|1322.8591|1167.6012|1091.1498|1160.3695|1111.8691|1205.5986|1339.6464|1396.0476|1417.101|1471.2081|1406.0107|2221.8966|2235.5018|2200.0652|1884.3717|1848.2915|1987.2635|2103.2812|2104.4069|2272.6927|3062.5928|2937.2568|2876.7592|2063.8789|1317.7698|1521.951|1567.944|1734.9848|1732.6056|1671.2121|2193.1022|2123.1846|2520.8043|2454.6142|2387.6973|2333.4169|2437.8661|2933.3453|3220.1733|3199.5003|3256.4683|3000.3802|2876.3883|2695.0597|2850.7402|2662.1961|3171.6247|3380.8757|3516.3384|3830.9207|3852.7919|3935.9283|3852.3156|3909.0619|3444.4579|3215.4505|3216.1605|2582.259|2300.7127|2482.1372|2445.3864|2556.6418|2654.7474|2496.3229|2347.5401|2289.6994|2329.9637|2704.1506|2779.8855|2839.3621|2886.5995|2471.9621|2643.6684|2607.127|2698.4291|3051.6526|3016.7278|3352.7318|3318.9561|3387.1808|3686.3512|3595.9897|4128.5965|4681.6214|4609.2951|5564.3579|4914.8553|5206.2081|4855.6081|4987.8478|4621.8421|4391.4919|4259.4456|5446.3803|5792.41|5879.2264|6404.1997|5885.165|6688.8223|7361.016|8607.3682|8015.2356|8232.938|7802.605|7456.3461|6585.6117|5572.9776|7152.4084|7314.3928|6865.9504|5613.9349|5738.9307|4930.3801|4983.2623|5182.8423|4711.313|5470.4226|5294.8127|5166.7948|5144.576|5799.4713|6186.6599|7448.7883|6543.2616|5486.7735|5623.1996|5683.1312|5814.3563|5557.2158|5351.2964|5191.285|5334.4103|5800.6581|6489.8316|5920.3797|4837.6576|4912.1986|4507.2394|4819.4499|5094.611|5368.7041|5424.4648|5290.4687|5097.9589|4770.1832|4894.9773|5048.8444|5545.7492|4727.6126|4146.2636|3591.6176|3508.3185|3650.976|3538.2807|3593.3823|4019.9751|4019.9751|3794.2625|4572.3365|4033.4703|4323.2063|5090.4626|5480.8517|5260.7165|5066.9423|4685.889|4813.73|6189.6728|6003.0227|6977.3781|7557.7507|7420.6349|8927.6236|8703.8045|7636.323|8316.9|8110.1707|9365.202|8550.9335|8959.1109|8575.4|9636.0095|9168.0803||
2022-02-19 18:41:39|usa_0466|DLR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.0556|257.0556|278.4769|292.4007|295.6139|305.2535|303.3256|312.3226|326.4606|378.0859|408.9326|527.2538|495.5803|525.3424|628.0081|622.5174|701.0503|738.8118|887.2491|882.8875|803.9092|932.5921|1011.301|1089.2878|1132.3871|1507.8717|1646.0668|1875.6887|2061.7926|2140.3844|2390.6933|2532.7147|2465.3456|2414.5918|2100.7009|2297.414|2623.383|2694.6178|2525.5971|2300.9901|2387.3263|2191.1077|2432.6377|2505.3524|2736.3424|2763.4513|3158.9592|3295.6172|2688.9513|2484.7511|1917.7462|2331.5065|2465.0482|2117.1552|2568.6632|2880.8278|2813.8495|2673.3035|3220.1298|3165.3061|3457.9026|3470.1775|3728.0495|3877.5101|3807.6105|4113.722|4399.0029|4593.327|4404.0888|4954.0098|5487.0375|5450.37|5568.1398|5366.0522|4949.1651|4647.296|4959.9721|5335.6051|5424.3385|5743.4129|6018.4496|6200.8076|5885.0526|5696.2381|5792.2854|6456.7947|6813.6396|7035.7076|7506.522|7728.9483|7934.7206|8317.194|7736.489|8434.4299|9283.7206|9128.7886|8487.78|7580.134|8090.8217|8604.6814|8298.0864|8546.6745|8472.7425|8971.037|7934.732|7727.1457|7145.7617|6778.4562|7007.6318|6068.6624|5779.6785|6354.6886|6609.0303|6983.0886|6831.5773|6885.592|8025.9466|7874.4729|8672.0384|8936.2646|8513.6661|9162.0001|9302.9331|9006.9426|9455.8656|8817.8367|9015.3437|8734.611|9014.3575|9376.5175|8874.0352|8356.5077|9146.3563|10820.6532|10653.8214|11167.6506|11652.1823|11972.0311|13041.4988|13115.7701|14984.837|16335.1377|15364.399|14965.248|14649.8724|14268.4481|14261.2465|15800.1378|17037.3064|17118.0494|16892.0846|17991.3145|19271.9088|18002.3685|18997.9238|19413.1435|24045.9912|24023.3935|23141.0545|23359.9184|21403.8412|21203.9148|21534.5145|21686.862|22317.0454|23613.9145|24940.9093|25599.3332|22590.3728|21808.133|23870.953|21635.4776|22409.574|23826.9987|25487.488|24866.8954|23494.3111|24817.6977|24394.8819|26153.2968|26919.7478|25741.4869|24665.4566|24542.9314|26071.3266|27089.377|37035.1818|39695.2872|37563.82|39586.1833|43239.095|41306.8415|42836.2494|40837.6163|37858.7235|37267.3185|41653.8523|36860.5986|40706.1306|43085.734|43125.1563|43046.1194|43845.8865|47211.6902|40504.9384|44839.279|47511.7032|45706.8148|41194.5935||
2022-02-19 18:41:41|usa_0468|HRB|market_cap|0|||||||||||||568.1756|523.026|496.5659|482.5787|466.9975|488.7952|518.3636|552.6343|547.932|551.0801|521.4719|554.1884|585.941|574.1229|597.7969|601.8939|663.7593|681.871|692.4136|706.007|665.2654|793.4758|820.624|929.2553|972.543|1006.8563|1097.228|1072.377|985.1105|994.4476|953.9084|1059.885|1084.823|1193.9596|1284.3785|1122.255|1318.6546|1353.3115|1487.99|1357.7823|1287.1958|1364.2328|1356.5133|1539.3|1641.92|1282.75|1264.7216|1592.098|1521.5116|1624.2276|1431.6145|1335.308|1317.732|1387.4299|1317.732|1381.459|1425.8273|1456.4953|1431.1653|1437.4876|1534.944|1469.9248|1463.4312|1404.864|1496.421|1581.7748|1676.3965|1715.8619|1899.9356|1816.4128|1890.4247|1937.484|1794.214|1734.8572|1912.9699|1828.7164|2020.1566|2244.595|2183.0537|2063.958|1984.575|2041.8475|2273.8862|2293.785|2513.1306|2486.5369|2799.0241|2748.7276|2861.8594|2928.3925|3162.6679|3175.991|3489.5974|3563.0024|3669.7584|4003.35|3836.916|3717.0333|3490.5278|3451.1311|3384.4865|3637.6776|3641.3989|3747.3299|3495.723|3985.6746|4205.716|4259.292|4085.191|4412.5405|3945.939|3682.5627|3695.8362|3802.1912|3828.78|4237.4797|4000.602|4198.0208|4075.1004|4327.2833|4654.3247|4893.0069|4561.483|4508.4425|4524.6219|4181.9442|4155.3076|4562.4688|4784.0948|4685.9281|3656.5779|3920.5679|3744.9147|3928.0125|4530.5172|4412.4674|3788.1759|4299.9457|3918.3|4075.032|3970.544|4286.37|4624.084|4208.436|3812.3219|3657.2444|3734.7831|3645.4492|3606.6679|3386.9952|2599.925|2651.9235|3093.9108|2587.5721|3042.6727|3016.667|3082.2443|3056.2338|3056.2338|3304.1272|3434.211|3356.526|3991.3579|4089.0258|4023.9139|3884.371|4304.303|4704.5507|4606.1291|4932.5736|4984.9781|4820.8155|4707.1486|4533.5606|4272.7226|3933.4182|4159.6211|4505.209|4386.901|4393.0024|4283.1773|4409.9475|4604.3253|4698.4149|4704.5167|4882.0388|5333.6273|5444.6042|4251.6853|4166.0398|4228.4502|4302.2022|4242.7259|4316.5124|4402.5967|4113.5995|3026.8407|3063.3492|2928.7968|3283.4558|3392.1416|3257.6737|3212.032|3776.8476|3961.2005|4504.8947|4574.3414|5049.2502|5475.2234|5942.7409|6547.0538|7138.7379|7074.5242|6226.3956|7278.7441|8166.6632|8487.1657|9257.7516|8156.7306|7266.745|8131.3279|8366.5197|8723.6528|8835.6799|7590.7344|7928.7932|6847.919|7182.0074|6769.3099|7266.5576|7646.2742|6917.29|7332.8289|7769.6506|7557.0645|7861.9143|7692.5533|8395.1251|9678.7289|9871.2695|10327.6619|9457.169|8928.7574|7820.017|8455.6908|8032.8557|8252.4106|7957.4008|8148.6686|7840.3317|7857.0605|8071.1942|7975.0534|8808.1475|8358.651|8231.4039|8267.7704|9684.367|9453.6683|8749.331|7785.119|8087.582|8007.4776|8043.5178|8030.1177|7323.6723|7110.2021|7497.7327|7323.812|7681.1496|7315.8494|6755.3388|6993.3841|7037.0706|7735.2888|7425.8772|7941.3548|7046.2584|6794.3757|7312.2323|7661.5118|7558.0216|6476.4224|6440.7128|6875.7206|7082.4123|6396.6711|6035.8832|6259.2318|6068.1449|6754.675|7129.8606|7609.0967|6994.4466|7982.4005|8379.388|7464.0202|6677.1821|6477.4084|7700.8259|7026.3257|6473.8457|6178.5336|5142.5508|4959.1309|5757.2408|5576.8049|5794.0894|6162.9261|6149.5139|6811.4864|7589.9419|7220.8466|5798.1519|5860.3616|5919.7255|5198.754|5072.6727|4912.522|3958.2295|3995.2511|3634.2902|3841.3374|3633.8625|3819.9797|4636.7505|5109.8883|5277.776|4947.2143|4898.3529|4572.4103|4623.1849|4069.7481|4675.1652|4607.3658|4783.1076|4791.8947|4785.0883|4834.9941|4294.1493|4190.2193|4385.0494|5107.2113|4489.5783|4698.3328|5604.3174|4891.4074|5037.9054|6177.3348|6769.8553|8011.6309|7562.8977|7981.9583|7567.4528|8588.6875|7626.7982|7301.2036|9004.9032|8830.7577|7958.3046|9625.4942|8676.2385|8278.6233|7793.5626|8166.5128|9192.7695|10173.2609|10714.6949|8530.4913|8860.3099|9225.0333|9267.665|9432.7659|9364.8896|8827.2066|8324.319|8734.4789|8162.2595|9163.9081|9401.7638|10004.2284|10297.1699|8657.0055|7859.4945|8034.0975|7378.4594|5928.7986|4541.9714|4710.2495|5071.8979|5259.5479|4745.563|5072.0122|4857.9988|4589.7083|4761.6152|4445.7931|4259.3597|4816.6397|5135.6774|5498.5068|6403.8751|6376.2507|5590.2644|5535.9088|5172.3522|5473.4238|5481.7866|5550.0236|5299.0917|5315.8279|5785.8759|5744.058|4766.8357|5170.5964|5561.3928|5292.1606|5454.6945|5551.3059|5214.2403|4836.9172|4909.5284|4866.8368|5495.3126|5301.4552|5917.4339|5564.5547|4867.227|4741.0088|4879.19|4760.0975|4584.3761|4465.3968|3978.4645|2710.0522|3204.7137|3272.0801|2748.5473|2797.0283|2797.0283|3142.3166|3329.4281|3448.264|2909.0142|3160.2973|3488.9239|3955.2023|4039.4309|4503.9861|4268.981|4371.2527|4567.1133|4387.795|4051.7703|4158.9042|3982.6625|3761.3433|4110.1642||
2022-02-19 18:41:43|usa_0469|FFIV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||742.428|967.6462|776.3805|1258.506|1457.4203|2696.9085|2507.3525|1981.3235|1926.7197|2114.37|1387.9328|894.8856|958.806|987.1509|989.5911|1172.4503|717.2814|711.8782|549.1977|240.2222|285.2961|165.1714|82.4888|202.8907|312.2078|370.5969|323.1362|331.32|230.0576|564.6192|631.482|481.7249|469.8799|556.596|545.9453|309.6482|297.8251|240.0426|302.1712|288.3027|213.5333|319.5666|317.0247|344.0726|344.1377|338.9274|334.2068|360.2033|447.2216|454.9636|458.8737|555.3935|544.4976|712.0186|665.4508|912.3947|1161.5296|1104.705|1186.9963|931.0633|897.2941|788.5306|803.3695|852.5804|1143.9988|1455.9036|1699.1467|1566.2295|1891.6907|2102.9786|1919.0562|1594.7826|1830.0608|1813.7858|1461.4078|1624.8547|1644.8337|2011.4672|2061.3189|2516.1352|2501.45|2631.7381|2628.451|2338.8691|1770.3169|1985.5056|1716.195|2061.465|2206.0898|2938.8705|3038.3936|3194.8686|2979.9635|2982.4403|2806.072|3186.7828|3350.0041|3431.1131|2697.4732|3044.0758|3327.064|2682.4084|2474.835|1839.0159|1828.3766|1771.3197|1498.6382|2286.6955|2430.0234|2520.8894|2496.806|2696.4217|1832.608|1698.1482|1846.3287|1871.8173|1768.0843|1586.2741|1706.1577|2053.3885|2614.2605|2620.0456|2951.5502|2789.3685|3475.3904|3783.066|4128.4753|4174.2076|4011.9131|4875.357|5352.3179|5838.7017|5354.6144|6007.8722|7227.5998|7301.63|7773.5427|9874.826|11090.2082|11083.6963|9165.6487|9140.617|7804.5603|8420.1433|9006.5765|9349.8011|7536.26|6718.0926|6948.931|8371.1666|9101.7243|8258.9101|9694.6357|10442.2044|9693.6428|10272.5438|8198.8222|8015.0787|7154.3596|7933.5707|7776.2549|6829.3134|7301.8854|7663.3222|8327.5024|7354.5458|6890.3858|6173.1293|5936.7317|5431.2348|6926.7365|6657.3721|6947.6673|6569.7117|6575.0006|6816.2435|8032.4588|8534.1574|8246.432|7937.5364|8525.9228|8123.1414|8427.8072|9314.5939|8059.6898|9288.9723|9754.8901|9209.976|8104.7605|8585.2029|8121.3777|8993.708|8969.251|8401.075|9327.0986|8406.1754|8460.0456|7557.2326|7280.6455|6635.8851|6251.7648|6783.2302|6375.9214|6988.8288|8301.6623|7448.612|8137.2074|7735.3455|7956.0202|8998.5853|9200.4118|9381.3024|9141.5304|9402.6244|8762.6915|8465.7274|8380.3196|8191.457|7567.1291|7405.7208|7260.2781|7595.0953|8229.1674|8289.5698|8874.6714|9148.0236|8885.5098|10511.7112|10928.5128|10738.6343|10476.5604|11693.5345|9918.0126|11396.893|10022.8887|9596.6678|9553.4057|9898.7597|9969.662|8868.9159|8382.9969|8878.6481|8360.4752|8407.9779|8189.9909|8959.0665|8389.5582|8512.42|7753.1308|6426.9934|7317.9203|9041.3034|8764.2243|8213.7136|8605.8317|8019.7934|7730.8565|9727.7455|10472.527|10924.272|11971.9689|11846.8177|12430.764|10885.6807|11244.5624|11427.8665|12843.5043|12186.1002|11990.2939|13810.9035|14217.4667|14555.7103|12466.5156||
2022-02-19 18:41:45|usa_0470|CINF|market_cap|0||||||||||||||||443.2048|473.8746|484.7886|472.8323|524.2542|553.8849|575.712|585.5653|602.6448|638.1535|698.2032|731.6343|738.5625|815.8226|787.5737|831.809|884.5636|811.5859|936.0867|954.2431|976.6319|1082.8816|1089.3258|1135.3735|1163.68|1212.822|1207.889|1296.3562|1215.9715|1105.2981|1174.9058|1084.8202|1024.7622|1202.0271|1210.1445|1133.9648|1060.0585|998.5834|1092.0156|948.0909|974.5894|909.4224|800.9591|694.5851|659.0883|713.6535|772.4249|799.7378|831.8147|833.9616|865.4975|929.1523|954.6047|983.3283|1006.6988|934.4804|896.2399|1023.1165|1035.9106|1053.6712|1181.6534|1181.6534|1232.8579|1262.7072|1309.6372|1373.6292|1324.4766|1358.6651|1358.6651|1290.2712|1320.3826|1316.0853|1222.1676|1389.4228|1397.9753|1494.8367|1438.6791|1246.4224|1198.5677|1375.3407|1452.7912|1496.0292|1660.333|1694.9231|1832.6376|1940.9403|1966.947|1969.9383|2022.0017|1998.0327|1915.507|1919.8662|1871.579|2097.8951|2058.7348|2094.5657|2172.9414|2325.3663|2288.3151|2471.3639|2549.8254|2765.6309|2909.8216|3217.8592|3220.5045|3089.0502|3233.6598|3240.7386|3108.9912|2990.4281|3106.9844|3067.4941|3067.4941|2996.3922|3062.3919|2745.5928|2832.1563|3083.6033|2885.0937|2768.0138|2781.2579|2734.8983|2822.109|2822.109|2941.353|2770.5224|2651.0805|2531.9744|2730.9358|2739.1131|2984.43|2893.988|3088.7756|3075.0538|3116.6025|3005.4736|2893.988|3026.1546|3424.3582|3452.2033|3633.1959|3493.9709|3633.1959|3532.8082|3289.2394|3317.2217|3198.6572|3108.8818|3025.3265|3189.0766|3203.0792|3356.1858|3609.2867|3477.1632|3845.9307|3886.7868|3859.1549|4329.2657|4352.8041|4552.5183|4476.707|4501.5109|4975.2495|5572.279|7804.9203|7070.1888|7486.0416|6961.8942|7080.01|7003.5893|6415.1486|5976.3273|5621.091|5134.2659|6229.9935|6522.1875|6104.6922|5490.0558|5844.253|6016.2698|6666.3984|6800.5519|6199.6154|6209.931|6540.027|6159.3673|5877.2979|5497.7867|5053.0318|4658.1054|4840.3791|6049.3499|6488.9829|6453.8122|5060.4001|6076.5042|6257.5922|5714.3286|5911.9007|5881.7379|6364.3419|5721.6859|5922.7996|6105.667|6168.2045|6753.2034|6348.2042|6368.1449|6465.1218|6726.9592|6008.8044|6233.3269|6162.255|6218.7894|6488.5396|7064.1016|7603.6001|7363.4522|7550.0535|6493.577|6435.2661|5763.9606|6135.0048|6217.3647|6083.1006|5797.9805|5708.5311|5646.2706|5924.5009|5961.4688|5963.4406|6304.5654|6473.008|6440.0007|6579.143|6529.4102|6680.0008|6931.2007|7212.1477|6963.7293|6869.8967|7192.9485|7311.3603|6712.1081|6791.2127|6924.9604|7016.0084|7528.5551|7391.4204|7368.0404|7481.0886|7265.4263|7038.4041|6926.1264|6923|7204.9592|7154.2693|7330.75|7433.885|7776.3154|7806.016|7923.96|7723.3555|7278.11|7388.4844|7942.9673|8132.73|8169.2863|8089.6028|8335.5822|7908.7666|7671.417|7849.8623|7740.02|7469.9633|7328.2379|7766.8892|7797.7919|7450.9945|6735.7634|7240.9457|7441.9876|6603.4362|6636.636|6563.64|6397.64|6150.3749|6200.52|5857.5625|5713.9788|4114.8|4520.6926|4812.9788|4607.28|4220.3316|4748.076|4720.4709|3561.057|3337.8013|3716.4322|3893.3336|3675.5019|3620.7|3912.3|4182.9773|4210.38|4126.105|4152.1372|4250.88|4275.18|4381.0936|4712.33|4635.2763|4431.5458|4216.81|4481.6715|4338.5182|4697.66|4792.5752|4905.6767|5133.78|5190.48|5550.15|5344.77|5166.0734|4960.6046|4756.34|4458.7829|4555.0391|4265.46|4690.5576|4805.6335|4936.9172|5294.16|5707.4263|5601.891|5789.8844|5859.7203|6182.9144|6149.8173|6283.0851|6154.693|6481.4182|6592.0448|6383.08|6917.72|7346.8473|7710.6341|7993.645|7737.0508|7504.9719|8021.3834|7476.3679|7734.24|8199.7265|8586.367|8536.31|7897.35|7665.9395|7931.58|7966.6506|8015.7063|7878.56|7531.2282|7869.9862|7669.15|8251.3605|8329.8359|8484.571|8268.487|8661.414|8753.904|8323.0992|8313.2378|8229.52|9059.569|8586.9815|8812.44|9868.7999|10012.9896|9697.963|9445.557|10377.2863|10745.184|10857.2984|11365.5404|12319.405|12293.8197|12690.4476|12421.674|11660.9059|12642.8076|12479.7065|11603.352|12017.7961|11895.642|11872.3651|11541.342|11874.555|12488.8996|12600.4076|12556.1324|11512.9182|12261.0856|12300.4628|12603.91|12231.8873|12185.3011|11546.0296|11386.808|10974.8016|12301.3934|12470.5518|12493.3232|12797.6927|13300.5522|12603.976|13206.336|14162.7643|14012.6866|15699.4422|16035.6956|16922.0334|17530.8743|18373.6891|19063.878|18495.5705|17489.1867|17128.935|17096.355|15168.8706|12132.36|10580.7387|9479.2484|10296.024|12535.3133|12773.3764|12537.576|11381.8467|12284.4783|14057.833|13530.081|15776.83|16597.49|18152.3649|19607.0672|18787.482|19000.2403|19889.9699|18400.842|19568.963|18353.9599|18262.979|18888.149|20540.842||
2022-02-19 18:41:47|usa_0471|FLR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2049.8423|2480.7509|2916.0102|3545.8442|3216.0221|4153.3445|4574.2273|3203.0877|3054.3326|3345.9845|3376.9275|3094.6107|2907.9567|2851.7985|2539.3824|3334.0409|3336.9012|3246.4169|2963.6644|2716.649|2487.5729|2208.4872|1838.3215|1929.8617|2075.2842|2428.9036|2213.1971|2422.4885|2840.9619|2813.2052|2865.377|2782.4957|2762.8719|3006.1744|3226.7765|3042.1174|3016.6843|3115.7728|3342.3745|3321.016|3203.9367|3224.5681|3366.83|3793.9301|3607.6127|3741.9387|3698.963|3791.821|4542.6435|4274.2463|5145.8341|5045.2255|4881.5554|4465.1652|5203.7315|5143.5292|5186.7769|5355.9109|5492.1492|5558.5205|6568.2923|7030.6304|7507.0028|6705.0642|7611.023|8287.0192|7205.723|7990.4206|7612.2166|7578.9334|6550.3732|7310.2892|7474.0509|6684.0955|7569.791|7862.3533|8092.1868|8466.9476|9051.5744|10140.0612|10321.1653|11485.5319|13146.977|11878.0832|13072.7003|12201.7977|9970.551|12602.3542|13185.9514|16451.6805|15899.95|15561.4959|13648.8034|13158.3415|7832.4245|6775.6264|8846.6122|9011.7828|7024.2899|5576.4756|7028.6828|8211.4624|9693.3383|8332.6914|9676.7155|9259.4296|8592.7612|7943.5451|7302.7634|8222.3551|8512.051|7643.6701|9129.5182|9020.811|7841.1527|7608.4342|8754.0045|8748.6416|9192.6825|9810.3225|10881.2872|11388.2467|12256.2586|12163.4251|11846.1581|12649.3658|11052.9454|11236.4092|10520.5256|10146.841|9137.4675|9509.684|9270.4574|8783.5388|10275.6252|10591.5188|9679.2063|9335.3688|8017.9318|8344.7608|8896.0817|9515.5348|9384.3965|9073.1027|8939.8951|9903.9539|10399.1516|10385.8013|10190.2315|10063.9165|10029.7132|9499.9154|10830.249|10947.6324|11363.0143|12522.6103|12548.7467|12720.7688|12646.6073|11991.1935|12097.5382|11980.2022|12295.3032|12448.8082|11503.1525|11142.4484|9995.8589|10259.0068|9693.4882|9020.5732|8539.2773|8357.5856|8690.6968|8744.5273|8155.305|7552.73|6825.38|6539.8417|6697.1021|6956.006|6703.9358|6632.5631|6100.123|6634.7094|7346.7819|7212.1244|7439.0696|6790.9152|7357.8855|6903.9357|6962.51|6207.7739|7504.1933|7384.8783|7992.0322|7558.3581|7372.0552|6764.0607|6302.7794|6469.3066|6133.159|5615.5338|5961.2455|6660.8618|6874.871|7429.6617|8027.1129|8045.0378|8262.9268|6385.4661|6974.526|6856.3013|7270.0023|8078.5616|6549.0603|6784.4369|5138.6167|4764.9877|5072.226|5226.7176|5769.6804|4299.9659|4112.4633|4537.4453|3172.1519|2932.8762|2643.6892|2635.2787|2314.2793|2680.1345|2739.0078|978.4173|838.9844|1124.2672|1869.0942|1624.9314|1585.5732|1290.3867|1467.8058|1880.1001|2566.6452|2520.2092|2568.8572|2521.7672|3184.3789|3361.0533|2819.723|2295.1849|2333.3673|2329.1248|2446.4259|3150.6571|3429.2386|3403.7844|3071.4665||
2022-02-19 18:41:48|usa_0472|UNM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||1342.6581|1473.7905|1380.1274|1153.9935|996.6401|1095.711|1113.2051|1101.5486|1229.7701|1089.8921|885.894|827.6115|734.3595|979.146|1054.9226|979.146|1002.459|950.0141|1110.96|1064.67|1093.6105|1132.775|1132.775|1234.7248|1223.397|1185.4526|1212.264|1389.2311|1405.8265|1433.5089|1370.3343|1472.598|1528.8511|1687.3519|1780.5871|1897.2552|1947.984|1522.0266|1632.954|1601.8993|1512.1244|1699.4981|1860.7394|1912.5962|1760.7966|1392.1637|1229.539|1591.6635|1547.8633|1713.8533|1892.286|2091.474|2106.3831|2077.25|2127.2037|2175.435|2104.594|2023.5781|2294.7719|2532.6002|2713.581|2529.3255|2445.573|2400.541|2450.902|2551.624|2772.4125|2982.4438|2839.6225|2881.7775|3067.155|3412.6312|3585.609|3644.8054|3636.3488|4484.179|4355.2092|4256.0018|4291.164|4549.4285|4668.6275|4299.9206|4072.5685|3894.6407|3989.0025|3856.0357|4083.9788|3986.212|3731.17|3542.25|3306.0405|3426.0922|3620.022|3334.77|3325.7806|2646.0675|2736.6863|3177.1928|3077.5525|3284.426|3112.039|3102.966|3406.0313|3515.0243|3487.776|3832.9205|3830.0475|3939.2175|4002.9|4489.9305|4298.2871|4343.9165|4359.8625|4323.225|4561.3688|4451.2132|4634.3908|4690.4231|4598.9919|5202.4381|5189.1395|5431.5388|5521.3162|3335.0196|3517.7604|3614.8414|3837.5568|4065.9828|3769.029|4168.7745|4454.307|4334.3834|4968.2655|4442.8857|4699.865|7630.5549|7431.7975|7682.4046|7674.873|7285.9436|6084.584|6871.0856|6145.0841|7450.1582|8072.4452|8357.6601|6188.2985|6614.0412|7596.1525|7483.1662|13073.8072|13521.5404|8611.4004|7065.8242|7905.9222|7815.9118|7705.8692|6429.0682|3214.5341|4088.3657|4088.3657|5456.1645|4828.1851|5535.1156|5219.253|6557.9087|6804.2159|6503.1444|6473.0372|7045.953|6310.4925|7053.7109|7219.6698|7823.1193|7753.1192|6903.7493|6780.3384|6110.048|5429.2645|6256.5554|6421.2177|6854.7892|6859.6336|6783.1329|6860.2048|6146.005|6182.4438|4938.7923|5590.5391|4914.6064|4955.6621|4117.6432|4237.4412|4220.5301|3140.6349|2368.1112|2778.906|3117.2076|3968.8249|4019.1382|4173.0374|4372.8343|4846.5333|4420.2042|4670.1814|4628.7213|4388.8452|4334.7403|4588.1285|4313.9999|4712.8474|4727.6677|4795.841|4651.9516|4050.0739|4616.3727|5320.0334|5091.6931|5017.5566|5068.5764|4979.2361|5467.63|5457.288|5704.5341|5755.1749|6109.3936|6046.8096|6556.4224|6779.9368|6069.6801|6178.8492|6132.0745|6081.1735|5377.5419|6209.8586|5559.0736|6490.7237|6641.4318|6775.4748|7015.254|7118.0165|7537.805|7336.2821|7891.3861|8528.9386|9097.9916|8950.5863|8767.372|8828.7075|8828.7075|8421.7839|8963.0296|8253.7549|7847.8326|7948.4458|7621.9133|8038.7951|8340.12|7064.5323|8347.1761|8779.0457|8671.9421|5215.1148|4933.6642|6158.8022|4688.6365|3371.2434|4139.5425|5413.0221|5668.1033|5254.8637|6219.0284|7466.7552|7110.1858|6616.0544|6316.7923|6476.9156|6493.506|6916.7425|8242.8491|8144.1739|7688.2067|7098.9814|7457.1219|6551.941|7039.0485|7110.373|6815.4289|7667.4102|7895.3431|8215.8528|8110.3628|8150.4963|8098.1706|7730.2982|7401.3918|7143.4508|6127.3814|6970.3487|6581.4828|6160.455|6682.7063|6698.6458|6996.6876|6786.0648|5702.6955|5468.299|5291.8408|5465.5275|5384.287|5579.4884|5609.7519|5625.6723|6298.4832|6601.9693|7556.0219|7444.6108|7602.098|7839.6636|8339.1934|7784.0076|7949.0894|8289.2882|8767.2151|9121.4104|8372.5603|9023.5945|9094.5072|8556.203|8728.7799|8855.2039|8746.5596|9240.8307|8661.3981|8431.6456|8371.1676|8800.5623|7836.7393|8437.7425|8415.0144|8523.2855|8722.8941|8817.616|8841.0578|8273.6908|7808.9778|8435.4524|8929.6506|8020.1369|6899.8715|6814.5788|7350.7198|8133.7285|8778.0549|7471.0092|7839.4193|8355.6337|8195.2921|8217.0161|9811.6744|10196.9921|10440.8543|11193.2618|10700.0401|10573.15|10265.0612|10543.1409|11313.4687|10873.3877|11539.1513|11677.2088|12704.9108|12316.7177|11837.2802|11275.4657|10529.9751|10701.3947|8584.5624|8181.9883|8689.1616|8065.8515|8544.8161|7931.8206|7855.2586|6303.5671|7457.8623|8018.4162|7181.7808|7822.6318|6672.1201|7108.5941|6665.7573|5301.3112|6129.114|5680.6345|6340.6937|5917.6371|5416.3832|4731.2563|3051.9098|3548.023|3081.8206|3375.8112|3507.2871|3761.7334|3426.3995|3596.6709|4527.4063|4672.6509|4731.721|5394.8048|5682.5687|5770.3698|6325.3283|5803.5343|5599.1845|5440.9576|5122.4093|5206.2157|4722.8712|4975.7739|5139.8104|5836.4592||
2022-02-19 18:41:50|usa_0473|TW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4903.5779|5638.7147|6230.4582|6620.6658|6646.3938|6001.7651|5667.686|6689.3149|7393.3974|7623.1478|7347.1007|8287.0937|7615.9076|9713.1808|12299.7448|10562.3651|10182.4809|10903.2316|10547.8822|10612.1732|11285.7828|12168.5429|13080.3295|14557.9737|15978.9692|16395.5996|16560.9876|17286.4707|17696.28|17316.0628|16602.174|18478.6522|19452.5954|19010.0776|17060.1706||
2022-02-19 18:41:51|usa_0474|DOX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2755.2|2853.6|2570.7|1722|1968|2693.7|2717.0965|2894.0721|3477.0506|4299.4668|4237.0048|4101.6705|3747.7192|4080.8498|4289.0565|3851.8226|4615.7231|5270.4356|6350.7112|6154.2975|9427.86|14894.7094|12668.6869|10388.105|12134.005|12745.07|12254.0356|11632.0588|11572.3547|14047.7248|11374.3251|14330.3405|15381.601|14385.67|9576.6476|13776.152|13918.3574|9433.4064|9333.2877|6861.4682|6289.241|5930.8099|6903.6943|8043.9103|7286.3121|6657.9512|5006.925|4390.5169|3584.9583|1842.7046|1756.4962|1469.8532|1356.0196|1668.6155|2479.2091|2888.3569|2610.091|2620.8765|2970.6326|3939.9742|4270.2844|5702.9544|4337.7017|4581.8054|4241.2009|4558.8048|5626.1269|5421.0895|6176.4872|5715.208|5941.588|5492.0547|5039.2247|4671.0191|4010.0266|4359.7552|4544.1106|4922.6187|5283.0068|5147.1129|5989.4779|5892.515|5878.587|5570.9983|5273.5277|5748.0452|5999.0863|5528.8823|5384.8877|5180.7024|5470.9659|5829.5168|6512.1441|6999.4474|7231.1701|7717.059|6837.151|7167.662|7210.8036|8001.7322|8344.0854|7953.2472|7672.0092|7982.2098|7124.0188|7051.6413|7498.3142|7628.5938|7916.036|8261.3804|7380.4422|7448.6839|7926.9211|6869.7186|7238.9004|6339.0001|6532.5415|6033.0799|5857.4445|6654.587|6486.8765|6120.1061|6320.4606|6153.1543|5575.0552|3611.347|3694.9525|4245.5249|3605.2296|3403.353|3815.7361|4109.4112|4403.0862|4168.554|4947.6087|4890.5052|5375.1258|5442.802|5670.7845|5863.9653|6005.8852|6014.1124|6441.9289|6396.6791|5520.478|5553.894|5673.633|5360.3159|5708.4648|5135.1087|5235.3838|5197.6214|5541.5956|5655.6202|5480.5356|5558.5107|5426.6956|5595.3916|5475.9944|5058.1038|5053.8309|5232.0164|4828.6132|4877.6895|5095.0462|5226.8294|5258.9089|5105.3764|4919.7877|4980.4847|4996.9873|5480.5135|5244.0183|5377.2307|5409.4377|5561.8589|5778.6387|5914.5306|5786.9434|5801.4309|5677.4824|6072.2788|6196.2357|5937.053|5874.2754|6476.1085|6453.1656|6512.4144|6756.6299|7146.0979|7437.5632|7554.35|7815.1207|7475.491|7142.5424|7540.4953|7092.4411|7438.7579|7386.7599|7151.2208|7594.7736|8149.4088|8432.8657|8258.1474|8610.6764|8366.0126|8942.2901|8641.089|8848.3327|9084.127|8398.6627|8110.4184|8274.3108|8660.736|8633.9522|8738.7878|8611.4875|8495.5759|8749.8814|8948.003|8682.3891|8585.2806|8702.9894|8536.0075|8687.1002|9024.4918|8958.5912|9053.7863|9600.0597|9400.1078|9759.1347|9251.8457|9433.0771|9135.6312|9295.4246|9553.406|9455.1613|9734.119|9444.3691|9679.5518|9842.0417|9486.6491|9031.1994|9353.6917|8557.7936|9018.9753|8415.0129|8109.9601|7734.6277|7886.1508|7453.0698|7468.1543|8422.586|8539.2648|8491.7036|8997.2107|8895.0246|9045.9705|9407.1833|9777.237|9863.3682|7881.0048|7839.12|8458.56|8788.305|7743.036|8253.8289|8187.3194|7669.8467|7984.217|8823.7165|9093.6458|9560.691|10152.02|9462.991|9548.5192|10302.9543|9866.3277|9659.9615|9773.906|9768.2828|9348.7324|8819.4848|9483.719|9595.8786||
2022-02-19 18:41:52|usa_0475|SNA|market_cap|0||||||||||||||||591.1504|616.5237|626.6702|614.2588|746.2439|718.3271|725.2759|704.9171|707.7747|751.0581|781.6116|710.3227|728.1425|753.604|794.3394|819.801|784.1556|715.7737|715.7737|787.3511|856.8746|872.2196|977.0908|1045.6942|1104.4986|1211.8824|1207.298|1120.3316|1278.9214|1102.0689|1107.2147|1122.6683|1056.656|1350.4619|1469.0095|1572.0978|1453.5503|1577.2564|1747.3481|1824.6685|1829.8188|1637.2495|1279.7488|1227.9371|1448.2227|1489.898|1635.7618|1599.2917|1693.0613|1682.6424|1765.9931|1547.1975|1531.5734|1430.8785|1545.7621|1477.8739|1462.2074|1523.1822|1497.6214|1506.3801|1573.4449|1645.6687|1565.6166|1406.4925|1478.3527|1473.2196|1371.1569|1273.584|1335.209|1340.7794|1351.0536|1366.4689|1346.4446|1500.6131|1454.3613|1444.7388|1259.6477|1146.5365|1137.2297|1219.5631|1309.9039|1258.329|1289.2756|1315.0569|1279.908|1248.9466|1228.3029|1378.2558|1325.6466|1326.9906|1279.5981|1274.3365|1365.9019|1413.3657|1529.3925|1584.5258|1500.0177|1399.6644|1318.1029|1333.9836|1307.5158|1379.9947|1216.0914|1210.7999|1330.1124|1361.9079|1420.1997|1426.6422|1559.234|1591.0508|1659.4508|1850.9259|1787.1009|1632.1151|1690.599|1616.1661|1611.1276|1823.8177|1861.0426|1707.9742|1627.9129|1499.8148|1594.6527|1567.8926|1567.8926|1510.0915|1360.171|1349.4396|1424.43|1355.3214|1435.3969|1535.5226|1567.0748|1493.495|1560.1383|1680.9248|1650.7483|1529.9618|1712.9763|1788.7718|1829.2162|1783.0686|1809.3992|1890.3076|1951.025|1956.0854|1925.6007|1811.5041|1862.5737|1956.3482|1956.3482|2207.5525|2165.4656|2264.2412|2356.1827|2359.3325|2344.111|2427.8293|2399.67|2513.94|2559.648|2804.0851|2617.625|2674.7258|2640.0105|2371.501|2550.221|2710.6725|2513.9|2606.7015|2149.045|2104.582|1556.205|1814.4865|2086.8435|2002.192|2050.0385|2002.192|1852.9542|1691.193|1898.9473|2110.3464|2115.8831|2046.45|1977.0169|1901.705|1777.3628|1770.0485|1555.1547|1573.4506|1277.1633|1533.6997|1548.3413|1504.4963|1659.679|1774.0228|1810.752|1384.6927|1487.4205|1509.2409|1621.9794|1705.7667|1635.6126|1683.005|1676.1565|1664.5968|1396.4118|1565.9298|1476.6138|1295.0819|1549.4281|1812.2982|1950.2436|1888.2483|1999.3815|1976.1667|1842.9492|1838.2952|1727.1831|1585.4184|1649.0219|1342.1055|1521.4398|1748.6337|1637.3822|1485.352|1452.9811|1426.5771|1707.8736|1769.5549|1693.2241|1652.3389|1721.1864|1610.3996|1709.4863|1749.1063|1875.5201|1811.5096|1860.9408|1882.5696|1963.8611|1945.2923|1935.9087|1865.3756|1836.5983|1590.54|1690.5046|1818.8173|1984.345|1913.0627|1912.4849|1836.7881|1916.5228|1994.4399|1982.3479|2120.6579|2052.4361|2092.2004|2086.6422|2164.8478|2175.8546|2325.8586|2269.1061|2214.448|2411.4571|2433.5379|2348.7011|2438.7393|2536.8462|2586.1899|2745.4656|2772.9027|2781.0755|2824.0598|2948.559|2833.114|3159.6048|3134.6758|2928.2869|3033.7166|2839.5077|2871.9725|2869.224|2813.9581|2770.3798|2820.9174|2879.9098|2923.6767|3419.2867|3569.7561|2986.9551|3233.2075|3275.1376|3024.7061|2122.3674|2070.6723|2261.9439|1733.506|1355.4932|1442.2586|1953.9955|1794.4269|1655.5964|2056.332|2153.8678|2006.1213|2108.8806|2086.9431|2439.674|2360.6156|2438.737|2503.4311|2785.5026|2555.4009|2365.1912|2595.0902|2395.2445|2701.9845|2966.0325|3078.2765|3290.5513|3294.8183|3356.5825|3510.2968|3594.8596|3510.4732|3636.1798|3308.8938|3079.0287|2583.8003|3122.3113|2984.4339|2944.8742|3290.2948|3561.7578|3552.4353|3633.8617|3515.9093|3617.0114|3942.1119|4037.495|4179.9879|4503.0187|4625.8865|4601.5467|4719.8039|4690.1761|4832.161|5023.124|5308.0785|5208.4318|5517.3391|5444.6278|5785.6265|6051.6393|6172.5907|6364.8424|5820.2974|6539.9709|6608.7234|6755.7472|6829.711|6887.5883|6985.447|7261.4942|7035.535|7678.3383|7863.7015|7945.6332|7712.2293|8557.626|8576.8186|8687.9278|9027.7765|9251.4376|9586.795|9294.1884|8780.527|9633.8959|9998.0198|9955.6258|9384.3742|8408.6689|9124.7455|9261.5586|9409.2504|9176.6648|9129.4552|8904.0796|8826.8245|8941.6679|9701.7967|9937.9589|10519.6453|9835.4645|9777.4963|9708.2127|9368.0515|9155.9578|8879.5299|8497.7447|8580.6663|8994.596|9658.7299|9936.355|9711.5982|9029.7802|8367.377|8220.4528|8365.9025|9095.9805|9565.2491|9970.7809|10355.4439|8647.6565|9338.6151|8079.6931|9230.8367|8893.664|8700.2268|9323.4524|8638.654|9177.1848|8425.6286|8208.6525|8585.6398|8921.8476|8800.6373|9257.7439|8723.8114|7916.0156|5913.1917|7081.8087|7049.1962|7543.9056|7944.97|8075.6886|7975.9173|8540.4259|9533.6374|9278.2866|9737.837|11009.1916|12560.9549|12849.408|13769.8496|13825.0112|11764.4896|12140.664|11277.136|10918.613|11062.5971|11530.3683|11126.735|11514.4151||
2022-02-19 18:41:55|usa_0476|TMUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11502.6447|12199.854|10808.8556|9442.1389|8600.1468|7594.8285|6118.2493|6008.3441|6443.4791|5639.3496|6578.4198|6976.8939|7123.2623|6137.2285|6106.09|6200.5682|5594.5628|5126.5356|4842.8954|5938.9375|5001.7443|4675.3147|5935.4032|6233.7861|5787.008|4284.9231|4458.2038|2718.5887|2983.5948|2255.3651|2290.6052|2818.1625|2049.2718|2246.792|2544.6498|2846.6969|3129.2475|2980.88|3344.2643|3315.953|3873.181|4029.6963|4380.5669|4640.9061|4643.2731|5090.5091|5913.7631|6511.5121|6070.2361|6316.7118|4886.5356|3666.7115|2984.6862|2774.9101|3260.3382|3403.5032|3461.9228|3502.6566|3344.4107|2589.5176|2237.227|2387.5511|3150.8878|3590.6311|4937.7892|3579.1364|3677.4443|3535.5782|3568.5058|3811.3114|4007.4604|3058.4632|14767.8283|16734.7449|17448.4656|17906.297|19375.9225|20425.3685|19616.5152|26758.7289|23712.5305|25124.8504|26693.2762|25412.6997|26890.0889|26901.5096|24101.9708|24408.6938|23250.1766|22734.9873|22759.2078|22043.8928|25281.8419|26430.5191|26804.2046|27675.6825|31314.4472|31516.99|33580.9864|31747.5183|33171.3593|31548.0059|29524.2331|32915.6941|32138.2224|31631.9601|32177.0331|32607.8809|35962.3981|35549.0787|38512.4641|38841.5601|38522.5096|40615.7191|46136.6222|48193.1577|51143.2533|50938.7851|52905.6178|55616.1551|54926.5613|49819.7269|52879.6224|53012.5902|51165.743|49709.855|51681.6099|54666.8602|53025.8389|55161.9104|50970.7054|48244.8052|48778.3181|50884.3755|52680.8547|55510.6079|58495.8975|58437.3098|55730.9362|57378.6684|59198.0543|61505.0233|60105.64|63611.4014|64662.1941|64494.0822|66032.437|65904.2684|66904.6121|69703.679|66743.3901|67626.9742|69848.5925|76584.0843|106795.7039|109945.8786|124083.013|130910.4662|136306.8092|147008.6354|139489.5696|137920.6772|165983.9108|163732.0815|163781.7538|152181.362|163863.4017|160196.2901|176679.7503|183132.3334|177498.2468|169723.4168|158327.6893|153221.3928|140855.7632|142947.5237|136851.3608||
2022-02-19 18:41:56|usa_0477|HRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:41:56|usa_0478|ENR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2176.7305|2263.1778|2441.0478|2612.1186|2557.4707|2664.4467|2124.6655|2135.1347|1952.5851|2426.8196|2611.6908|2703.2338|3006.2038|3217.6644|3153.3847|3099.5283|3034.9234|2878.891|2795.7008|2849.5833|3257.3221|3416.2008|3445.2565|3553.5425|3235.1026|2980.3506|2702.1707|2777.0762|2815.0578|2617.1477|2847.4462|2898.3469|3249.8864|3254.6612|3472.514|3245.1333|3560.2759|3796.036|3719.4747|3619.0614|3492.4386|3501.9759|2755.1654|2787.1051|3330.2282|3305.0733|3340.025|3319.072|3016.5124|2684.76|2307.528|2601.0505|2796.7322|3038.5782|3496.7058|3427.7765|3493.8585|3191.1315|1864.7687|2537.0164|3085.3705|3253.8563|3630.0572|3197.7117|2819.5322|2922.9949|2870.2483|2941.9562|3195.5495|2882.3527|3248.0687|3415.5654|3167.4616|2925.4239|2906.9648|2587.9348|2643.8144|2507.4112|2605.1859|2714.3175|2640.2915||
2022-02-19 18:41:57|usa_0480|MLM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1015.256|986.4135|980.645|963.3395|1003.719|1009.4875|911.423|1015.256|911.423|847.9695|772.979|853.738|853.738|927.3399|990.6985|979.1788|922|922|887.425|910.0602|927.3399|984.9386|946.034|1015.256|1032.5615|1013.738|1123.1756|1105.896|1140.4552|1071.3368|1002.2182|990.6985|1088.6164|1065.5769|1111.6559|1307.4916|1221.1094|1163.52|1296|1405.44|1558.103|1635.84|1612.8|1626.0375|1611.5738|1646.2312|1721.3598|1756.018|1761.7944|2230.752|2169.7781|2129.1134|2149.6538|2193.2278|2018.9316|1947.4172|2293.8188|2282.175|2742.1031|2445.1875|2346.2156|2687.7082|3017.4705|2728.5637|2734.8102|2445.8601|1955.5206|1906.3519|1868.4|1754.5444|1865.6803|1967.8694|1745.9731|2241.4712|2516.1756|2323.2981|1978.6933|2010.8434|1847.1701|1557.3045|1888.8747|1973.9886|2021.9613|2063.5981|2091.2001|2078.9537|2271.0026|2276.2059|2418.5986|2124.9668|1883.4933|1854.5338|2038.4344|2195.6476|2320.6681|1995.8037|2103.1206|2017.9758|1997.5726|1895.0707|1801.4322|1754.0774|1766.2823|1560.2648|1402.1449|1490.023|1507.5987|1408.9798|1314.7549|1375.3038|1572.1672|1744.2987|1758.48|1824.7309|1882.457|1973.355|2059.9614|2173.9688|2385.8034|2214.485|2365.8487|2138.5601|2020.0812|2102.8853|2106.742|2102.5969|2184.5789|2148.5848|2367.5733|2390.6248|2421.1211|2588.5843|2724.3255|2701.1726|2675.4255|2949.4935|3225.004|3365.7651|3294.9215|3419.7718|3379.4355|3519.9169|3599.1722|4290.5644|4491.5671|4800.0892|4750.2454|3990.7|4043.2503|3754.9987|3686.0913|4014.879|4170.9096|4655.3112|4634.4538|5748.1042|5654.7652|5817.4636|6307.1888|6644.328|6822.8284|5532.5762|5540.9359|5684.5473|5162.1382|5598.7349|4924.49|4941.4041|4379.9372|4372.3536|4507.5043|4664.1469|3819.7722|4212.4091|4670.8463|3522.2708|3351.7291|3989.266|4225.3908|3433.7514|2980.8755|3488.937|3870.8923|3488.4775|3416.0174|3978.1342|3830.7134|4128.3836|3819.0904|3682.503|4105.4316|3727.2579|3518.6496|3927.3595|4144.9621|4010.4768|3965.7024|3751.5834|3534.892|3555.8149|4059.33|4053.4113|3964.4614|3820.8876|3924.0818|4011.832|4028.2175|3693.1406|3717.063|3196.9173|3102.3529|3138.47|3469.7504|3465.6377|3463.2872|4040.3494|4071.5572|3756.333|3609.9747|2953.4909|3620.7436|3518.573|3855.5309|3792.919|3993.1996|4175.0008|4461.734|4578.5791|4808.4965|4602.4151|5013.7834|4823.0892|4467.3982|4532.966|4616.1991|4383.8479|4603.1232|4458.8275|4604.8199|5361.6499|5605.9863|5878.0239|5559.7629|5882.881|5876.8546|8530.7959|8787.0945|7791.8393|8261.441|8045.504|7459.429|9759.7319|9544.7915|9347.9865|10452.1631|9993.9657|9677.5199|10487.0435|11583.1847|10716.0028|10063.2923|9743.1718|8756.893|7814.21|9441.2763|10405.2943|11933.5845|11883.398|11847.1946|12592.3438|11323.5938|10737.8125|12820.8071|14300.8388|14109.0961|14279.0448|13257.2096|13785.3112|14680.8493|14167.9237|14254.6256|13587.8283|12774.6826|12806.2641|13401.6667|12666.838|14303.6075|13546.6071|12986.7579|12767.1134|13384.1184|14326.5024|14240.712|12902.3371|12169.5076|10589.5483|11813.7054|11380.9919|11027.0208|11490.8822|12015.374|13279.7309|13512.1884|14436.0773|14412.0337|15363.239|16486.5256|16589.375|16056.3784|17082.6367|17209.296|16388.1662|12319.9885|12279.8843|10614.0259|12999.1164|13243.111|13218.4421|12943.2136|16261.546|16566.1827|17613.012|17498.201|18356.072|20965.114|21433.776|23521.8069|22571.9286|21748.896|22613.6426|22560.6219|21788.208|26323.2903|26378.8102|26360.7195|23901.625||
2022-02-19 18:41:59|usa_0481|PHM|market_cap|0||||||||||||||||408.4041|287.9457|290.8791|302.6316|334.9557|387.8325|429.0122|411.3725|434.9165|487.8212|414.3602|387.8985|370.2762|411.4075|393.7852|377.04|338.7516|291.6216|259.215|315.1866|324.0282|341.6925|430.0707|536.1132|459.5175|424.17|470.923|313.955|308.022|290.261|349.496|343.563|287.3525|370.2955|379.168|332.332|320.463|278.931|275.9685|293.7625|299.7065|283.1048|184.7695|169.8743|206.6999|209.78|203.6199|181.9468|170.0168|152.1123|185.7|198.08|182.61|213.5699|213.5699|238.3299|275.4699|284.832|256.973|310.37|344.86|420.1|401.28|404.43|435.77|435.77|398.1701|312.8451|281.2552|199.1638|214.965|237.0988|208.7358|205.8007|211.671|205.8007|179.3465|164.633|146.6844|170.1524|220.5797|282.336|341.156|341.156|394.9577|374.3213|297.699|332.038|346.8754|368.3885|365.4224|427.806|581.7425|690.0506|711.7162|736.83|579.9234|607.2134|470.8497|702.8572|627.785|655.368|730.4732|764.596|826.4055|881.2695|792.1045|745.2126|780.024|828.7866|881.026|905.385|1041.1983|1042.2876|1056.0471|1018.203|998.5898|957.2693|933.1601|799.414|744.282|651.2633|634.018|627.1375|682.2695|599.789|568.948|555.0497|634.248|556.088|631.419|649.9796|598.2113|757.0559|753.816|723.6634|726.894|763.9387|852.5773|835.543|906.4833|891.825|807.507|726.432|680.3047|718.704|686.6703|459.5077|452.6667|466.3486|482.2138|557.3186|715.353|770.9432|797.1936|613.2643|597.5008|663.07|731.0786|863.2176|774.7302|812.0984|793.4177|861.1775|889.5518|908.1018|969.0304|991.5118|1091.4646|1136.8357|1288.1037|1220.6934|1244.9456|1060.2403|1111.4988|1098.0097|1200.5822|1303.1038|1039.9373|900.1406|978.5312|1029.8906|997.407|981.189|1000.11|940.6875|870.4062|867.7031|973.44|753.7146|726.6997|903.136|930.176|913.5254|872.8715|925.8378|1329.4728|1331.9955|1355.5056|1571.6744|1716.6347|1434.0598|1438.9086|1692.7597|1970.9712|1702.1641|1796.1202|2445.626|2229.9914|1805.7923|1915.0682|2312.8131|2646.6629|2793.601|3134.1972|2887.3958|3238.5939|3301.296|3499.1424|2932.3817|2921.3669|2608.6693|2810.583|2873.0132|2926.0502|3055.0238|3108.7158|3067.1276|3542.2873|4006.5291|3798.202|3764.9385|4100.0378|4220.0647|5368.0017|5928.3191|5858.4026|5399.0918|6617.5101|7048.6511|6232.6047|6687.3443|6604.2015|6957.6951|7481.8426|7828.2897|7000.2129|7048.6838|8158.374|8449.9271|10048.1451|9495.6966|9214.5528|9859.3781|10887.8634|12098.7747|11139.8674|11093.5582|9767.604|10760.1311|10173.4028|10255.5329|9901.253|9858.5643|9584.0025|8331.7955|7342.2878|7268.3294|7566.7134|8125.2271|7889.5365|8589.6405|8431.7989|8791.5551|7567.8034|6774.1569|6885.5258|6985.3531|5746.4704|4949.2201|4258.2742|3482.8793|3799.4674|2616.6143|2714.2893|4210.4961|3486.8574|3744.8223|3356.1843|3147.7097|2478.8776|3143.0005|3735.0481|3597.0333|2868.3573|2742.1908|2814.2859|2613.4494|2373.8002|2826.322|2976.1568|2275.4283|2283.4998|2940.6026|3305.2684|4180.563|3427.377|3476.5553|3806.905|4004.8641|4139.9505|4303.6538|5008.1149|4262.0626|3168.7063|3360.0533|3076.9812|3349.6838|3001.7144|2392.7485|2872.8498|3014.2001|2635.8366|2832.7866|3112.2616|3230.9333|2932.3935|2630.1733|1837.6757|1511.985|1982.8045|2338.7907|2415.3468|2850.4259|3374.5982|3395.6034|3775.1091|3590.9574|4105.0475|4336.4292|5249.7657|5948.1994|6698.7489|6494.0005|7020.8085|8018.2582|7414.9611|7842.998|8133.8286|8366.3344|7351.059|6458.2389|5976.6865|6320.457|6760.9631|7186.1568|7767.0729|7748.0079|8003.4786|7276.445|6963.4084|7406.4312|7589.2925|6635.4416|7225.6764|6600.9195|7115.0302|8019.7032|7928.5794|7607.1505|8306.5627|8429.1492|7036.8939|6993.1412|7149.6028|7309.8088|7299.2251|6588.2152|6399.683|6801.1907|6221.8245|5851.7272|6001.861|6480.8259|6363.5322|6491.5641|6702.533|7277.8716|7343.1594|6659.5726|6151.7584|6237.7507|6078.9957|6836.6072|7008.2375|7442.5536|7152.4734|7152.4734|7739.3107|7367.7265|7790.1186|8245.6988|8886.6405|10033.1142|9774.4227|9127.3289|8041.0725|8439.1798|8668.5329|8637.1252|8208.838|8091.6899|7938.3199|7035.1407|6900.7621|7448.4417|7202.0759|7707.319|7482.834|7758.3827|8718.7332|8591.2501|8763.0751|8640.6312|9268.5921|9903.99|10634.0361|10745.146|10485.1296|12054.3838|10852.995|5985.0857|7580.5581|9109.0045|9126.0973|11692.5477|11958.0436|12414.0059|10927.4992|11696.9281|11489.932|11566.3977|11994.4874|13825.1243|15546.5558|16395.9363|14191.8562|14240.0983|13977.9788|11708.0387|12173.1685|12666.8806|14251.4684|13101.4212|11967.5726||
2022-02-19 18:42:02|usa_0482|MGM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1924.9082|1743.6551|1609.5278|1367.4026|1632.1781|1421.8085|1610.4158|1748.2441|2201.6269|2355.7438|2962.0581|2583.5944|2979.6442|2761.8113|3154.6886|2744.923|3089.37|2826.596|2665.5038|2441.3025|2159.7565|3312.4076|5029.1905|5138.0903|5333.621|5621.1211|5491.4905|4909.0509|5286.6702|4892.3973|4624.7214|4439.7326|4141.8675|4301.4924|4793.5921|4874.05|4904.3236|4738.6155|3508.8779|3365.99|3783.2009|4354.2204|4718.7381|4942.2407|5771.7187|5540.2369|6242.5677|5823.5892|5337.8928|5519.7329|5543.6278|6113.9206|4853.8077|5090.9947|5042.2104|3872.0837|3831.8944|4239.8936|4327.175|4870.7289|5239.7176|5162.5962|5454.9915|5444.1037|5101.8669|5298.9845|5393.2958|5815.4296|6321.7993|6441.435|6080.6172|6816.2342|6367.4447|6045.836|6364.6709|7153.2588|8346.651|8721.3416|9983.1108|10357.8986|10567.0498|10608.9465|9857.3033|11090.9006|11519.6553|13085.2943|13001.7437|11481.9541|10819.9798|10660.5694|10527.6166|10767.075|10886.3289|12474.1699|13032.1095|11444.4993|11400.8487|10763.5342|10164.517|11587.9788|12689.2427|15815.8631|16344.6411|19981.5154|19033.4186|20159.0552|18303.9797|23344.4526|24922.8217|21294.5821|23728.5736|29863.155|27572.898|25602.9776|23971.5422|20696.019|18659.1956|15187.0845|13698.4826|13224.5831|8646.469|8857.4213|8967.9664|4907.8502|4421.2766|3049.8237|2911.5724|1548.4146|522.5899|868.3899|2146.0846|1930.37|2579.8927|3568.9415|3661.584|4724.8643|4654.8668|4438.6692|4809.3231|4734.3153|5060.9953|5811.4008|7241.3063|5370.3046|4589.675|4797.1169|4223.4046|5168.0891|5378.4199|6246.685|7957.8833|7664.7752|6629.3331|6512.7981|6297.9277|6288.1559|7080.2081|5462.9605|5042.7328|4270.7433|5460.2423|4683.001|5592.2701|6824.1338|6394.1946|6810.618|6497.8106|5495.5148|5070.3109|4928.5364|4772.0749|5173.1534|4549.5712|5537.7576|6306.2314|6355.1549|5974.4055|5980.2175|6753.5268|7223.3374|7515.3078|8460.2724|8935.1836|10139.1539|9654.3061|10090.4651|12249.2078|11910.859|13923.3134|12878.4915|12456.7123|11990.6282|12621.1332|12008.4421|11841.59|10799.5778|11123.8725|9910.8056|10076.401|9806.1903|10622.1935|10485.106|10450.7125|11024.3721|10614.2427|12726.0171|12089.7162|11512.0635|13602.0548|13117.4745|11935.046|9353.7322|10918.7651|12020.6129|12116.8975|13591.9489|13161.7912|14083.7936|13981.983|15025.4489|15122.8308|17080.594|17005.544|16396.9729|14779.8642|15981.6469|17785.4705|18443.3906|18072.5266|18147.3139|19061.8695|17445.4868|18597.6399|18518.3805|19043.8552|19751.6999|19681.2672|19175.1175|17483.0835|17616.7122|16098.3533|15938.0392|15039.7427|14266.553|13564.8045|13512.0847|14563.709|15887.8466|14480.6407|14503.2255|13880.124|14880.476|15332.0861|14740.7328|14328.8057|13932.2031|15985.1158|16536.1491|16825.2557|16342.234|10144.1466|5676.2129|6668.3033|8799.0038|7892.4992|9105.971|11379.9973|10763.9544|11701.4173|14907.082|15220.0481|17597.7172|18730.2012|20511.1375|20239.503|21284.344|19777.4445|19140.2895|20932.8846|21118.9844|22453.7952|19335.2126|20398.4808|21419.5394||
2022-02-19 18:42:04|usa_0483|CIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:42:04|usa_0485|CMA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1218.0489|1303.3867|1357.6914|1361.4685|1540.4077|1540.4077|1709.0462|1849.1988|1814.1614|1718.7142|1871.0547|1890.5856|3510.7719|3333.1008|3176.756|3415.3217|3443.7828|3664.3612|3588.0965|3573.7327|3760.3245|3752.5159|3519.8025|3272.5328|3666.7992|3518.3458|3458.9643|3227.5691|3138.3276|3227.5691|3071.2695|3071.2695|3013.8629|3064.8436|3272.1277|3568.2477|3344.1919|3625.3281|3595.7335|3128.1147|3260.9709|3054.3383|2906.6696|3111.2216|3196.6844|3293.7937|3352.9354|3840.3665|3709.6998|3981.84|4168.0406|4109.6962|4009.4597|4209.9326|4283.3241|4598.4847|4541.1832|4950.451|5038.5897|5185.4869|4898.5835|5257.7176|5717.4088|5531.1887|6014.4963|6014.4963|5634.0228|6234.8068|6501.8226|6034.0762|6457.5202|6894.1967|7624.4564|7862.1017|7710.2736|8399.4664|8366.5788|9471.5987|9250.1771|10217.6863|10511.8631|11095.4902|10214.1186|10302.2557|10759.3033|9933.9054|8622.9795|8358.0175|10117.0886|10369.7729|10385.5716|9557.4538|10268.6609|10114.3385|10290.0702|9430.9372|9475.0812|8556.8775|7794.9638|8412.831|9243.366|7748.403|6749.8388|6896.5744|5380.3062|6813.4712|6579.5845|7918.965|7344.4045|8059.544|8998.52|8322.6688|8326.9187|8228.955|9534.348|9691.292|9382.1123|10682.4462|9576.8075|10333.5288|10209.8859|11014.8728|9642.6855|9785.9106|8864.922|9571.9075|10302.1944|9542.5448|10939.6626|11025.761|11351.3421|10990.563|10974.5799|9776.1581|9926.5067|8767.6861|7645.4409|7689.1191|8060.6276|7027.7068|7034.6978|6750.6317|7959.4976|8791.5314|8424.0127|8237.549|8666.9532|8437.8339|9146.6733|9483.3606|9653.0055|10032.7557|9968.7701|8954.0364|8897.5543|9824.4404|9260.6926|9985.4727|10415.6742|10670.609|10692.4064|10274.5344|10233.6683|9807.4785|9774.4252|9346.8853|9562.5653|9533.8692|9737.3138|10144.9861|10129.9318|9292.8847|9595.4891|9540.9505|9383.0573|9207.125|9229.6997|9355.0788|9169.055|8845.8234|8538.2501|9417.9997|9194.1478|9055.6451|9286.675|9393.108|9325.2352|9722.322|9158.1441|9249.0802|9835.4322|9749.6626|9334.1773|8099.3115|8189.5929|8059.836|6564.7568|6887.9355|6008.5189|6794.202|5534.3998|5192.2948|5848.1075|5313.8619|3504.069|4448.8361|4387.1512|4475.9172|3498.7972|3245.9809|3065.3978|2504.0854|2147.2147|2950.152|3175.0375|3250.5977|3196.078|3860.9499|3879.0835|4534.9521|4233.0056|4193.7132|4627.6076|5321.5219|5391.9414|7288.3578|7608.2986|6481.6004|6354.4539|6920.5325|6611.9738|6863.4355|6703.151|6840.8144|7654.5836|6883.123|6747.7234|6795.2002|6621.8342|6022.5812|6067.2852|5435.9143|4207.3093|5036.8164|5334.6224|5143.8873|5272.7565|5920.011|6271.0469|5990.8384|6179.4625|5544.2091|6129.3889|5934.507|6135.7423|6016.8206|5738.8746|5485.717|5896.7793|6587.1644|6830.4712|6624.0415|7092.4682|7086.8689|7578.8321|7805.3795|7544.5837|7154.3827|8057.2163|8278.5383|8540.9424|8491.8194|8920.5499|8885.5922|8689.4531|8847.5092|9229.4853|8874.9401|9113.6304|8554.5713|8786.6747|8481.2075|8286.771|8279.4433|8189.3933|8119.0982|8564.0322|9064.2386|9103.5608|8360.8696|7471.2261|7546.7774|8189.8906|7832.8863|7279.251|5868.38|6139.9315|6687.9834|7513.2486|8073.6774|6808.8701|7651.7144|8006.4757|8369.407|8961.1213|11660.4825|12089.6328|12667.1094|12605.031|11896.8156|12599.6339|12105.9816|13093.1897|12751.7811|12099.1517|13348.4251|13241.8881|14474.9454|14959.1573|16832.0154|17646.0454|16371.27|16175.4849|16462.6135|15289.6354|16328.0003|16351.5325|15273.1728|13503.425|11153.9487|11735.7287|13092.1012|13181.1984|12065.0838|12010.6679|10771.2151|10936.7009|9157.329|9441.1151|9229.0537|10103.7749|10105.2164|9769.375|8668.7502|5050.9626|4030.6971|4469.9656|5224.924|5005.4508|5706.1729|5553.2296|5743.5662|6788.8804|7115.737|8842.6966|8755.518|9698.8092|9981.7377|10691.5482|11030.8073|9232.2656|9827.3211|9757.6808|11016.3282|11437.4781|10981.0807|12722.4768|13135.4509||
2022-02-19 18:42:06|usa_0486|DRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1378.7293|1555.4736|1573.1501|1484.7701|1631.7758|1649.5135|1684.9867|1672.202|1654.4135|1778.9382|1872.4907|1943.8237|1818.9901|1696.411|1535.6977|1147.4951|1128.9764|1164.257|1199.5376|1234.3534|1216.4637|1037.5719|983.9048|1127.0182|1109.1285|1283.677|1249.4456|1421.5572|1388.9897|1557.3521|1481.5884|1562.2675|1612.1278|1745.0868|1732.7218|2036.148|2036.148|1950.1075|2265.9144|2194.8578|1966.5422|1966.5422|2044.2711|2296.303|2219.2447|2311.7132|2537.6019|2604.9719|2784.6251|2512.6997|2527.4801|2243.0763|1999.4929|2322.9415|2249.4306|1892.3067|2086.879|1878.9084|1398.039|2021.9366|1994.2377|1811.2635|1934.2929|1869.1951|1890.6723|2239.1933|2513.2427|2687.9907|2373.3384|2246.1317|2243.3332|2477.042|2865.0363|2688.2979|3008.7083|2839.152|3008.2484|2690.4093|3276.9124|3622.9262|3909.8522|4150.9422|4546.5118|3859.2206|4002.9203|3982.8261|3410.9884|3310.1435|3824.0873|3539.4511|2925.8238|3122.3432|3501.9265|3220.303|2622.4325|2712.8643|2634.4927|2946.6251|2813.6945|2891.4217|3271.2771|2784.1353|3043.9485|2889.6458|2836.5165|3239.414|3657.0663|3452.3808|3171.2893|2986.2208|2972.0345|2844.3649|2998.5402|3447.6172|3465.9183|3985.9818|4013.0102|4048.5739|4012.0521|4351.5333|4232.294|4577.3152|4664.7906|4563.863|4131.0523|4034.0096|4315.7028|4591.4238|5411.7076|5578.2008|5327.0908|5398.7557|5130.6758|4484.4915|4865.3198|4501.631|4742.1815|5695.3508|5361.4128|5188.532|5050.7258|5253.5349|5005.6601|5266.4508|5324.6855|5746.9742|5684.9337|5612.7641|5387.171|5542.1793|5205.4811|4934.3398|2935.4575|3388.3493|3841.0736|4372.7795|4662.4589|3867.3176|3950.3504|4361.7404|3643.3101|3584.9278|2173.8127|2670.3629|3368.3126|3421.0575|3126.6674|4285.2218|4098.5875|4222.2063|4040.3472|4251.2521|4123.827|4094.2815|4078.0294|3993.0184|4305.7687|4760.2596|5082.034|5963.519|5680.2613|5271.1754|4821.6271|5327.8412|5379.4701|5469.4769|5976.392|6147.4294|5707.7456|6009.4548|5742.3679|5685.4681|5971.3296|5702.5668|6419.9087|5938.843|5415.82|5468.7087|5484.0536|5126.398|5170.9434|5395.2169|6039.2845|5742.7083|5780.7243|5754.7544|5993.9101|5878.7756|6295.5716|6269.228|5913.3883|5373.295|5381.456|5425.4714|5349.0237|5916.4737|6179.1699|6326.8423|6053.8419|5756.0903|5400.7905|5478.6012|6070.1872|6059.6649|6180.1241|5607.7162|5714.6753|6082.9251|6009.6653|5966.5435|5372.9697|5602.8166|5657.3164|5716.6893|6618.1991|6877.1309|6463.3961|6748.8564|7096.518|7648.1048|7172.7733|7373.61|8177.777|8459.3391|7668.1697|7620.957|7006.6351|7583.2601|8193.03|7969.8985|8239.1951|8348.6891|8194.0838|8513.249|7761.0034|7479.9051|7770.3627|7680.2419|8075.3313|9507.9918|8947.3371|9466.3472|9263.9581|10312.6518|10851.0383|11535.966|11303.9424|10599.7059|10481.8757|9812.2396|10156.0514|10577.7773|12173.0207|11811.0666|11638.1193|10707.7918|11368.8277|11231.0669|13612.9277|13495.3549|14746.0047|12913.6975|13930.1625|13010.5037|12523.8227|12965.9853|13789.791|14326.6807|14972.3037|14932.1263|15217.673|14748.9374|15612.075|13858.8736|14088.1384|14691.3377|13655.305|14788.9943|7937.0397|7356.9429|9597.8514|10507.1095|9377.0334|9948.5643|11335.2235|12858.5421|14758.1587|14536.8188|15391.7604|16006.9095|18110.4067|18717.0482|17980.4038|18406.1577|19467.9508|19134.959|19320.6|19857.105|19906.4233|18813.912|19002.7321|17865.9912||
2022-02-19 18:42:08|usa_0487|RE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1162.05|1136.65|1143|1192.7554|1167.5119|1192.7554|1281.4375|1224.625|1262.5|1414|1325.625|1369.8125|1376.125|1407.6875|1590.75|1395.0625|1597.0625|1704.375|1937.9375|1928.494|1928.494|2095.75|2001.0625|1969.5|1919|1912.6875|1896.9315|2152.5625|2029.494|1941.119|1893.75|1934.7812|1928.4688|1622.175|1785.65|1898.825|1905.8306|1559.0319|1718.3719|1500.625|1506.75|1558.8125|1593.4185|1462.6609|1389.6799|1117.6375|1220.0625|1129.6875|1185.75|1162.5|1194.4688|1408.9558|1363.1361|1557.9208|1597.275|2013.3349|1875.8668|2204.125|2805.3184|2951.4586|2785.875|2852|3010.24|3059.657|2908.449|3268.1128|3337.95|3212.0259|2939.3503|3167.472|3169.8277|3099.9833|3192.385|3136.825|3385.456|3501.225|3426.5791|2954.6959|2526.4469|2606.969|2716.9881|2743.272|2793.4858|2841.8161|2808.288|2426.256|2651.544|2963.52|3527.496|3871.224|4229.2347|4092.2532|4081.7162|4285.155|4533.9251|4525.0198|4610.304|4885.752|4914.0475|4819.8|4503.8301|4626.9161|4509.318|4009.8046|4114.647|4248.453|4503.2132|4963.412|4869.294|4906.613|4946.8797|4737.525|4690.9699|5061.8733|5313.854|5338.6765|5264.2227|5310.995|6143.2541|6314.0031|6604.704|6304.96|6281.2542|6085.673|5890.9546|5696.8614|5834.51|5965.4121|6105.7136|6485.05|6653.4307|6496.78|6309.55|6184.75|6064.9632|6046.8908|6368.4734|6552.3252|7005.8857|6301.0619|6574.1416|6949.1413|6482.0514|6507.1976|6607.016|6215.6207|5959.7537|5788.269|5670.8843|5280.1092|4862.088|5137.4183|5129.3988|5039.712|3984.5079|4775.5138|4570.3927|3911.4895|3815.6829|4444.5674|4370.1045|4463.6485|4409.824|5075.8321|5057.5759|5567.068|5424.133|5038.8946|4991.874|5057.4271|4923.9623|4912.26|4580.6352|4125.1642|3993.572|4398.1244|4527.481|4620.2813|4859.3534|4661.9662|4531.131|4621.9994|4757.5403|4971.7986|4872.9447|4610.1879|4452.0243|4532.2048|4286.0016|4309.5747|4864.3607|4552.8526|4478.8956|4734.6613|4994.2053|4916.7538|5395.3065|5460.1831|5441.355|5326.8245|5706.1645|5671.8505|5488.9316|5620.79|5798.922|6000.9021|6340.7012|6472.5956|6778.0279|6360.7416|6163.3878|6536.605|6761.7369|6991.1317|7564.6996|7282.0772|7138.5814|6733.7688|7039.8061|6995.5977|7310.2648|7460.5737|7475.5045|7189.9694|7523.7309|7261.5595|7751.716|7794.2482|7550.5934|7834.007|7940.7434|8142.7568|8089.0714|7965.5538|8291.303|8098.8683|7643.2848|7602.3482|7799.2069|8065.4561|7700.7168|7544.5274|8152.0687|8361.9308|7759.0451|7464.7891|7524.8794|7955.4069|7962.9468|7776.7074|8498.8892|8617.4233|8835.82|9554.5078|9601.1411|9621.9423|9982.3041|10352.7491|10789.8287|10895.8687|9581.0058|9138.0407|9378.6767|8668.1709|8974.5277|9907.3271|10633.4587|10425.8772|9298.8853|9314.4578|9570.2292|8921.1851|9051.9224|9231.7466|8706.8016|9052.3096|8617.6055|9042.097|9034.3687|8812.0278|9631.8671|10194.8054|10522.1781|10111.7176|10036.7557|10560.0672|10885.1503|11052.3569|11270.3158|11446.118|10496.3902|7504.548|6466.6976|8437.257|7916.8543|8940.0928|8633.9088|7870.7013|9204.1007|9256.8554|9486.204|9005.7309|10039.5164|10060.9828|10905.5178|10413.6933|9790.47|10537.9823|10055.1227|10071.9668|10779.6259|10618.213|11245.3612|11431.5765||
2022-02-19 18:42:10|usa_0488|UDR|market_cap|0||||||||||||||||18.3706|17.0589|15.7462|15.0904|34.1169|35.8233|37.398|42.7777|45.6641|50.388|54.587|55.6368|58.2611|55.6368|55.6368|58.814|59.3391|55.1775|55.1775|57.2795|56.3489|58.4554|58.4554|55.2431|58.926|56.2954|58.982|61.6151|73.2009|64.2482|67.408|63.7216|100.305|105.506|106.249|106.992|107.735|105.506|105.506|107.735|109.221|109.964|86.931|92.132|102.0479|101.303|105.7722|148.824|134.355|134.355|144.69|143.6565|147.7905|148.824|149.8575|149.8575|149.8575|148.0944|141.8806|144.76|149.93|148.896|148.291|151.402|155.55|155.55|206.361|204.9279|206.361|198.6757|191.4248|185.624|181.5703|184.4754|188.8331|180.1178|162.687|156.8767|152.6831|170.1326|172.3789|185.416|179.6218|198.4531|207.8863|207.8863|209.34|224.5279|222.9578|240.6021|235.8844|231.1667|279.8091|284.8965|279.8091|356.5418|358.7426|363.1444|372.3704|374.5737|414.2345|421.0356|403.4006|403.4006|445.4605|460.8972|465.3078|509.4272|469.7316|467.5262|477.1845|494.858|516.9499|679.0221|663.472|570.1712|593.5552|598.7619|583.142|583.856|615.134|609.921|696.136|689.9205|658.843|690.3875|633.9012|659.0062|721.7688|679.806|711.2785|717.7815|724.248|724.248|763.8287|737.9362|731.4631|737.9362|770.6188|791.6356|840.675|845.625|866.7656|826.4032|803.3438|824.4844|810.3906|773.1506|773.1506|822.416|829.759|866.474|1270.7365|1270.7365|1229.745|1275.3882|1188.9212|1275.3882|1238.2577|1254.5781|1232.7594|1322.43|1223.2478|1294.9235|1242.8236|1237.206|1248.352|1460.1645|1365.8077|1422.4016|1415.0835|1281.2242|1185.6105|1173.9796|1148.1779|1115.9257|1068.7772|1023.4351|1023.4351|1066.7278|1131.7721|1151.2854|1224.9375|1192.3594|1198.875|1148.0165|1122.3625|1109.5355|1014.5674|988.8821|1024.2045|1038.1008|1031.653|1108.9098|1138.3592|1190.1028|1118.911|1125.3787|1083.4719|973.7405|1115.61|1126.4567|1232.7648|1287.0955|1294.4885|1333.0014|1453.5388|1431.0702|1461.3506|1439.1784|1416.8535|1425.8087|1485.1152|1478.9272|1454.1753|1638.1744|1788.9875|1700.77|1690.0396|1739.2466|1778.2683|1704.3444|1545.8008|1662.7802|1744.0627|1704.6187|1659.8445|1742.269|1819.679|1920.6669|1995.5414|2089.4084|2125.8748|2121.8562|2022.195|2228.4593|2444.0659|2354.9594|2404.4569|2506.5099|2293.1628|2542.4632|2527.3183|2477.4874|2715.4062|2534.6428|2694.4161|3046.9475|3398.1927|3044.6711|3028.2282|2857.9399|3033.2232|3156.4555|3297.3728|3489.3197|3248.2448|3251.4883|3036.0944|3071.5654|3215.6094|3405.2475|3592.1639|3832.3455|3651.0678|3626.9271|3769.3001|3747.7689|4107.5735|4065.8381|4359.5398|4522.9607|4281.8619|4427.6042|4425.5442|4150.3879|4081.6309|4125.1104|3573.4652|3111.2182|3383.3992|3276.9522|3185.2884|2955.851|2646.3563|3043.6431|2980.3166|3171.9268|3270.241|3172.472|2871.8217|3277.3158|3172.6107|3349.5823|2531.0801|2060.4155|1877.9332|1597.4008|1177.1401|1281.3118|1498.5842|1655.0655|1555.2579|1573.3248|1925.6291|2405.8071|2197.5717|2287.7364|2555.8528|2419.0432|2621.7895|2846.5562|3293.691|3296.9344|3118.9629|3449.0827|3362.488|3846.5645|4094.2599|4061.6551|4292.313|4285.0131|4438.31|4563.8625|4913.3705|4945.6329|4828.0153|5763.9843|5851.6161|4849.519|5460.737|5147.5058|5497.9743|5715.2982|5587.9743|6009.7286|6018.988|5920.6908|5906.9749|6657.9657|6317.6864|6210.098|6070.8153|5755.6432|5948.3149|5975.8303|5969.2876|6054.6094|6163.2924|6110.6362|6391.4697|6278.5772|5664.2595|5942.6091|6220.8396|5834.7012|5855.0055|6103.2477|6489.5244|6494.455|6501.9979|6919.3729|7200.2274|7319.4476|7530.876|6954.6333|7715.2371|7855.607|7862.632|8485.1116|8264.9765|8813.3855|8486.9679|8432.5809|8298.6943|8760.2352|8368.9914|9034.2841|9029.0438|9670.981|9837.4979|9319.0458|8999.019|10292.8002|9328.4345|9624.9569|9859.8035|9942.5582|9662.1476|9617.327|9345.6765|9097.1355|9749.2216|9340.7195|9759.0306|9695.8805|9984.4061|10323.9935|10426.7314|10459.4364|10387.1916|10175.8088|10386.2552|10530.8435|10313.9611|9768.0782|9015.5392|9531.3385|9673.7545|9759.3866|10045.719|10300.2841|10699.1256|10822.2579|10518.2276|11438.8074|10917.1286|12055.1331|12242.6406|12782.3701|12666.6763|12618.7711|12649.7686|13140.112|14109.142|14202.1384|14725.9334|14081.2159|13757.2736|14113.7255|13252.5249|10774.9517|11049.1911|10904.8843|11029.6344|10681.4218|10271.2788|9602.9895|9199.6021|11328.7033|11398.7838|11404.716|12220.1206|13018.6305|13787.9672|14138.232|14539.615|16323.611|16035.6695|16333.0453|17169.1208|17540.1445|19085.7945|19340.3142|17262.6719||
2022-02-19 18:42:12|usa_0489|NRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3829.1003|4177.2003|3984.2534|1950|2240|1999|2140.0984|2695.1833|2770.3684|2699.1835|2744.2209|2875.2314|3224.2595|2964.6488|3133.5102|3324.1321|3026.5581|2689.706|3124.9334|3297.2684|3428.7833|3547.1673|3720.3253|3265.9776|3641.2381|3708.2523|3744.5682|5948.8373|6496.7385|6580.2934|6389.9351|6557.1895|6680.8904|6819.2764|6182.8229|6628.1725|7432.3166|6847.6723|7347.9756|8464.3898|8919.6851|9718.1193|10661.9436|10183.3092|10084.9776|9360.682|10180.9583|9715.584|10092.6565|9298.9469|9253.9672|10100.8151|9339.4227|10139.9276|10142.2868|9439.384|8021.1166|8290.139|5574.489|5033.8195|5667.7079|5446.3131|5753.9354|4193.118|4049.0165|5345.2449|6265.7412|6193.284|7364.084|6865.3636|7438.4309|6323.0533|6199.9769|6291.4636|5869.8314|5892.7095|5741.7532|5969.2086|5755.0036|5596.4147|5871.3578|5327.0103|5310.0079|4961.2478|4600.3399|4854.9569|5131.818|4787.8209|5270.3594|5995.8934|5819.8981|5789.6946|5708.02|5594.6316|5008.3441|4971.8974|4491.2653|4090.8006|3824.6028|3779.5743|3335.5926|3511.4331|3659.4508|3942.581|4347.9995|4967.0254|5398.9663|4707.5006|4995.1559|7478.0279|7758.6959|7756.6488|8543.6822|8771.66|8745.861|8919.0163|8493.0169|8428.4312|8875.3426|8751.6451|9175.3204|9276.2769|8868.315|9385.7684|10306.353|11358.2634|12221.5993|11983.6804|9935.44|10467.8539|10491.1165|11032.4836|9646.2384|9258.2215|8567.3298|7925.7087|8226.4611|8804.2574|8130.5983|7522.1072|7363.6935|6090.6706|4767.2474|4178.5448|3000.3837|3622.6107|3372.4783|3545.6682|4181.9543|5022.7826|5636.8532|4566.7214|4341.4084|3461.7766|3510.8784|3618.1312|3728.5363|3879.9489|5305.1816|5376.531|5913.868|4652.73|5303.8593|5310.863|7743.7933|7455.8141|8064.7826|8872.3032|8641.1547|9147.5407|7877.4199|9593.5162|9648.1132|10778.5546|10687.2376|9324.3824|9579.263|10975.0378|10431.6814|10724.5107|11750.8629|11073.696|11464.7021|11772.7703|11308.8439|9967.4896|9278.2341|9331.813|8982.7426|9740.0342|9872.7919|9671.2849|9678.8327|9511.6548|9974.7878|7228.1309|7363.8045|7932.8308|8884.7704|7995.513|8308.0093|8342.1886|8108.1352|7964.0403|8305.9494|8990.1762|10440.9137|9611.3407|9464.733|8490.5163|8823.3817|10033.3477|10192.4518|10743.2581|10026.1601|8542.4222|9514.4319|10435.0254|9487.4996||
2022-02-19 18:42:13|usa_0490|CTAS|market_cap|0||||||||||||||129.4183|128.7974|136.7397|143.4522|143.4522|144.6704|158.1063|164.2096|168.4851|173.9676|170.3124|179.157|198.6962|205.2093|211.7224|221.4895|245.9158|267.0902|262.2102|242.671|236.1461|262.2102|276.865|296.405|325.7198|327.3529|320.8399|350.1487|382.726|342.0077|338.7486|304.5454|315.9436|306.1858|315.9436|363.1749|413.6752|423.4357|403.8925|403.8925|439.9069|472.4857|498.3565|465.791|355.0333|301.6185|344.7084|362.9368|437.5144|444.1501|444.1501|417.7654|442.6264|464.1705|421.0795|454.228|460.8576|466.1218|473.1914|487.3135|466.2098|466.2098|519.1853|533.3228|519.1853|561.5723|556.2758|600.4288|621.6131|622.1998|632.8054|593.9179|622.6398|612.0308|597.87|651.2942|693.7699|644.2263|581.827|567.6361|560.5434|647.3978|730.77|730.77|829.8004|919.2143|912.0646|1030.7347|954.7858|1003.6123|1122.9562|1065.1217|983.6029|956.4358|1153.3256|1343.6266|1395.5239|1303.9641|1223.1876|1315.5037|1223.3996|1246.4826|1155.7256|1248.1836|1213.5164|1302.5793|1256.0586|1372.3603|1290.9446|1419.2776|1227.3307|1279.6764|1245.3601|1198.8045|1364.4203|1282.7839|1364.4203|1341.7202|1586.7355|1580.9018|1483.7901|1448.7443|1437.0563|1458.8885|1531.9647|1461.8075|1483.1339|1611.5993|1658.2656|1618.0543|1664.9075|1618.0543|1785.17|1761.6808|1808.6591|1621.6791|1668.6842|1762.6946|1775.9442|2069.9737|1975.884|2165.2609|2094.6546|2165.2609|2288.0808|2358.8462|2535.761|2525.1442|2525.1442|2407.1467|2570.1739|2653.1133|2759.7129|2878.1556|2788.5755|2705.5102|2599.0249|2538.8634|2635.1239|2984.0656|3318.3685|3161.4988|3387.3213|3583.8824|3510.9899|3778.2624|3805.3905|4073.7216|4146.8998|5075.4896|4670.9217|4480.8974|5335.1603|5315.5481|4274.7226|5258.1711|5612.21|5805.2566|7434.6897|8028.41|7467.675|6910.9811|7267.7619|6686.3412|7454.3797|7114.5988|5699.9112|6421.9454|6692.7093|5214.2696|5925.306|5228.2114|4460.4746|6562.2525|6635.5153|7409.6448|6173.8275|7099.3758|7003.78|7346.9855|7821.3246|8594.9798|8975.7363|7878.8191|6086.1004|6663.3085|7405.3664|7899.4448|7833.3902|8497.323|7900.9433|6838.6601|6859.8116|7254.4654|8148.816|8491.7453|7521.5891|8467.5194|8793.5331|8872.061|8399.6547|7458.0709|7487.1704|7133.3797|8043.7705|8588.3033|7790.7995|7033.0059|5721.0128|5608.2294|6111.095|6310.5366|6044.358|7030.426|6815.0586|6320.3828|7312.5855|7973.4848|8569.7152|7702.4806|7305.6395|7444.9748|7722.2997|7759.9611|8169.575|7191.0083|7033.8958|7216.1618|7404.9767|7677.9634|7531.819|7469.9984|7533.1808|7109.0255|6640.9415|6889.4877|6587.422|7565.2957|6939.6607|6894.8073|6809.147|7378.4601|6786.1374|7157.4646|6907.9275|7166.5061|7058.8908|6912.3768|6488.1044|5671.4074|5945.1258|6555.2116|6647.1964|6749.7803|6351.5113|6571.976|6405.9115|5726.9293|5944.7204|6087.7895|6257.6001|5802.1268|5822.4132|5893.9026|5812.8813|4916.1368|5166.6544|5043.712|4423.014|4386.1299|4550.5714|4536.7399|4074.3511|4370.9749|4733.6859|4386.555|3621.0851|3669.9774|3549.3163|3475.977|3100.1132|3776.9737|3920.5965|3558.4838|3489.7282|3847.2572|4194.6293|4633.3533|4232.8457|4294.0958|3985.3|3838.5456|3789.6275|4295.6414|4167.2307|3974.6148|3664.2891|4044.9349|3896.6512|4002.9627|3991.3388|3886.0781|4062.6188|4077.1489|4085.8866|4399.4207|4511.6675|4519.6311|4333.6945|4270.7162|4148.5128|3650.4137|3877.4294|3943.8528|4515.9709|4811.7896|5002.8631|5075.5188|5084.0858|4668.5806|4884.9295|5014.3799|5113.9303|5241.7153|5222.1861|5106.6015|5042.4056|5210.0748|5387.5792|5415.8057|5497.4993|5582.7619|5568.6995|5811.4422|5858.9914|6138.3219|6446.4369|6653.845|7141.8615|6839.8395|7282.421|7164.6809|7082.9499|7466.3643|7396.2911|7286.8716|7734.577|8257.5547|8567.5493|8557.0212|9203.2005|9233.7057|9794.5331|9338.0394|9145.8563|9848.2397|9322.7823|9423.0747|9350.7443|9257.5271|10049.9499|9901.1629|9845.282|9290.5726|8992.3222|9609.9574|9606.7473|9879.4398|10225.882|11178.3385|12327.4806|11815.7598|11193.4911|12034.1116|12134.9209|12196.0899|12413.6253|13327.5218|12898.8588|13267.8275|13289.1408|14218.0311|14335.3078|15319.5927|15843.6078|16762.6525|16591.2357|17938.0384|18206.2477|18197.7132|18174.5693|19377.9864|19677.8268|21731.9913|22824.1676|21161.2588|19441.121|19698.0414|17562.3298|19603.0267|21678.9512|21207.8065|22706.5252|22911.5785|24508.3553|26691.7143|27036.0706|27748.2696|27807.2644|26605.6329|27917.2653|28943.3607|27674.4884|18023.5756|23081.4559|25800.2876|27567.9936|31243.2431|34839.5755|34822.4719|32909.9196|37301.4192|37123.9038|33412.1436|34065.4302|35855.7077|36258.0614|37140.5083|39333.4704|40587.6109|40894.5975|39363.137|44785.8316|43766.073|47524.9442|40614.4249|38543.9222||
2022-02-19 18:42:15|usa_0491|RAD|market_cap|0||||||||||||||806.8539|759.384|833.213|801.572|870.1359|917.589|967.119|1039.1385|1090.581|1039.4162|1044.5701|1229.8126|1267.023|1256.722|1112.508|1230.9777|1107.3657|1086.7637|1014.6567|927.495|937.8005|973.878|1066.8086|1051.3395|1201.764|1263.657|1289.4375|1361.646|1412.8468|1350.9702|1371.5958|1166.0188|1191.8239|1289.8438|1217.6125|1454.9438|1511.705|1496.7262|1445.115|1378.0286|1610.154|1770.1454|1734.138|1584.4736|1290.2812|1250.8678|1488.636|1478.2982|1623.0268|1576.5151|1592.0135|1527.693|1584.4736|1455.4372|1369.7601|1529.987|1555.8396|1472.0075|1352.8038|1342.4376|1467.906|1441.3219|1478.543|1482.3738|1461.6412|1643.0588|1606.11|1657.92|1575.024|1602.6753|1384.8371|1296.6562|1327.776|1265.5365|1374.4638|1405.6344|1416.008|1467.8762|1296.8438|1286.469|1353.9131|1468.0353|1530.2838|1649.5852|1712.9269|1847.8848|1811.5582|1875.3784|1869.9035|1886.3455|2050.8524|1930.962|1733.4772|1590.8494|1887.3345|1810.5244|1832.4701|1909.9545|1844.094|1833.1172|1747.092|1900.924|1888.603|2020.366|2086.2475|2101.191|1881.171|1804.164|1738.158|1701.3962|1591.6287|1569.6752|1585.476|1541.435|1552.4452|1376.2812|1431.3325|1420.3222|1398.3017|1640.5272|1644.9604|1634.209|1655.7118|1719.8624|1730.5448|1730.5448|1650.2888|1660.2905|1920.336|1907.1682|1970.3864|2117.8957|2083.0837|2062.0425|1956.8362|1993.3375|2150.7062|2381.5138|2345.224|2345.224|2261.466|2617.4375|2868.7115|2690.7258|2641.212|2588.807|2483.997|2464.0044|2495.4598|2484.9746|2726.1325|3041.7012|2852.906|3324.8941|3336.2175|3357.2|5173.3712|5158.02|5649.26|5715.315|6130.1363|6383.6381|6153.1819|6817.5374|7301.7594|8085.7378|7562.5886|8045.8211|8343.8145|8843.898|8295.189|9250.7269|9706.6759|10207.353|9353.6726|9175.969|10258.3456|11999.3458|12824.0986|13179.8744|10705.6158|6471.55|6034.7204|6472.1|6375.511|5485.5285|4790.131|3576.4154|2265.6025|2491.7832|3686.1918|2327.0372|1787.005|1429.604|1299.64|2287.0995|2162.2912|1420.9342|1328.032|1328.032|850.7705|853.08|810.426|1310.3232|1816.8523|2328.4946|2537.3282|4129.306|4440.114|4153.9733|4096.7065|3983.1958|2848.0882|2415.744|2606.3352|1225.9047|1720.5542|1782.3706|1632.9811|1736.2173|1210.7153|1112.8277|1081.9158|1081.7646|922.0755|1205.3948|1262.0342|1385.662|1236.2784|1153.8598|1752.2512|1896.5542|2293.5656|2437.8798|2602.8104|2662.6116|2956.7373|3173.4615|3119.358|2985.081|2881.791|2809.7382|2584.5885|2583.7587|2700.1195|2534.6371|2277.792|1822.2406|1925.777|1910.6167|1905.4033|1842.9311|1821.533|2060.9345|1891.034|2062.9699|2177.5794|2339.0745|2142.6773|2037.6441|1838.081|1938.8293|1828.4894|1913.0464|1947.0949|2110.672|2379.96|2486.0838|2241.2979|2230.7258|2309.6699|2416.2697|2490.7802|2528.577|2895.8861|3279.1651|3204.0154|3106.6142|3305.8251|3409.7032|5038.1201|4351.1037|4032.8301|3673.4914|3108.9505|2958.7094|2219.0321|2346.2176|2216.6554|2440.8115|2242.62|1868.85|1343.6899|1081.7126|1022.5565|708.5165|409.0335|438.5514|266.3557|240.5558|171.8256|309.2861|797.4342|1027.8041|1337.9174|1292.0474|1367.4461|1456.4676|1145.6361|1136.3533|1340.4934|1207.3318|1349.3709|1331.454|1313.725|1020.7998|869.0836|877.065|776.8954|840.5129|815.2886|836.6356|786.2617|1139.5098|1166.2878|943.7138|988.1509|934.731|1184.0032|1157.2964|988.614|880.7691|1042.543|1096.048|1132.052|1248.8511|1383.6192|1563.7171|1303.6399|1168.7806|1258.726|1042.9444|1069.9171|1057.439|1048.401|912.8319|1229.2034|1446.1216|1482.2746|1718.1092|2405.299|2668.5204|2601.5018|2728.848|3147.2714|4360.9978|4883.2181|5423.7619|4890.6216|5364.2193|6369.4063|6090.2516|7120.6682|8154.6282|7025.8543|6555.5042|6094.9531|4750.1212|5152.5075|5378.2364|7383.3315|6853.1455|7834.9715|8590.569|7626.2694|8622.6674|8474.6154|9042.9728|8626.3815|6350.8346|8244.5761|8246.1678|8204.2778|8151.9546|8329.6443|8539.1951|8441.6325|8075.5136|7856.7254|7342.734|7922.4937|8090.9105|7059.8191|8376.0533|8671.5123|5914.3082|6314.208|4478.1825|4214.656|3593.0283|3107.2114|2359.3741|2548.9666|2085.3616|1755.534|2138.5596|2102.9947|2327.1718|2103.2626|1793.0942|1782.5346|1707.8176|1845.5744|2144.2801|1460.4885|1365.2147|1279.8888|1183.8971|755.6711|867.7231|799.1304|686.0032|494.5969|412.5347|430.9853|375.0271|347.5861|381.3806|504.8491|497.1666|848.0437|655.0823|746.6293|820.74|783.9169|718.2556|932.213|828.3909|719.0165|524.0767|504.7483|729.3132|874.2023|1451.8495|1081.2938|1128.2258|965.3818|1006.7446|897.9148|837.3194|988.6857|791.9525|757.932|686.9755|819.4405|591.8491|556.1485||
2022-02-19 18:42:18|usa_0493|RL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2745.0008|2575.7884|2481.7815|2544.4528|2669.7952|2732.4665|2807.672|2306.302|2719.9322|2839.0076|2971.2438|2783.5863|2977.499|2807.672|2669.7952|2099.4869|1956.1022|2217.7465|1875.1171|2099.3836|2005.9392|2118.0725|2039.2333|2382.2236|1989.3438|1883.5048|1889.721|1927.0181|1919.3456|1795.5169|1646.9224|1739.0764|1621.9046|1566.4101|1887.7062|1638.0419|1364.02|1625.5523|1837.8446|1841.5351|1574.7566|2097.988|2073.8037|2406.7234|2368.5061|2902.2496|2550.9199|2574.2426|2561.4529|2468.6485|2259.3266|2293.6964|1854.495|2460.3264|2447.6342|2714.1696|2498.4029|2834.4683|2692.7675|2846.471|2450.3889|2122.3034|2072.702|2234.109|1922.757|2207.8995|2331.1311|2186.6326|2086.7457|1977.958|2321.9461|2282.4573|2596.3939|2582.702|2720.1955|2983.6825|2837.3326|2985.137|2978.9309|2787.9916|3066.9782|3419.8252|3535.2162|3220.2368|3363.2718|3415.6951|3448.9201|3847.3002|3742.6935|3820.5473|4058.8859|4194.3493|3994.2131|4133.8565|4002.029|3714.3284|4382.6622|4943.0212|5413.0724|5019.4323|5254.7833|5170.9531|5483.3277|5951.0851|5683.9173|6041.7197|6305.028|6398.834|5542.5303|5406.774|6155.677|6199.6238|6919.262|7944.4318|8114.9444|8551.404|8835.4723|8664.1013|9507.9164|9360.2973|9771.9674|10270.9374|9582.0772|7917.2455|7841.89|7243.04|6829.935|5835.176|6430.3281|6228.8398|6067.51|6241.635|6436.3084|6093.087|6568.8566|7633.0792|6462.876|3920.4911|4583.7766|4546.2694|3828.2639|3370.4182|4264.3074|4506.1134|5547.0535|5042.826|6810.0971|6396.367|7713.09|8073.7285|7840.9563|8294.232|7744.2185|7925.716|8953.876|9026.544|7881.9842|7181.168|8188.026|7557.9099|8968|10293.335|10719.2137|10418.46|10276.084|11955.0449|12132.855|12461.715|11300.6712|12559.932|11967.648|13243.0521|13340.6859|13813.8972|13759.5417|13187.824|14205.893|16485.6387|15837.7959|14919.138|13463.1284|13445.449|12764.932|14603.7512|14231.91|13750.1955|14212.1957|14456.673|14654.3111|15800.058|15157.575|16706.511|16027.1363|15626.635|16153.1802|14751.6636|14563.44|15465.3731|15642.4403|15005.312|14047.1475|14533.6017|13830.104|13650.043|13688.0531|14223.44|14315.8824|15260.4246|14305.624|14396.7758|15837.7689|15158.772|11797.0351|11391.0236|12012.097|11685.02|11678.8302|11593.496|10192.1001|9511.1993|10163.153|9669.5711|10572.4144|8732.64|7032.0304|8159.5077|7780.165|7836.537|7595.8348|8112.311|7820.3156|8436.4318|8243.838|8109.852|8528.6777|7228.668|6246.5133|6506.3052|6296.94|6545.61|5690.5818|5833.275|7194.1691|7272.9938|7198.302|7087.2672|8138.9786|8535.687|8676.0497|8694.7463|8929.992|8693.409|11672.0006|10475.687|10816.2649|10618.3075|10461.78|9766.7941|8470.9363|8603.556|9912.6618|9756.204|9943.692|10130.351|8707.1601|8458.032|7351.4868|6934.4907|6675.208|8257.0508|8329.4287|8691.441|8953.8872|7978.266|4781.5914|4774.3432|5378.9088|4932.057|4739.8706|5416.2645|5052.672|5429.4192|7408.3391|8084.129|8058.3789|9253.1335|9026.292|9977.892|9180.9704|8439.712|8893.9023|8299.2113|8803.465|8622.7592|8602.8826|8350.336|8872.4273||
2022-02-19 18:42:20|usa_0494|MAT|market_cap|0|||||||||||||126.0199|121.4445|146.6478|130.61|121.4445|146.6478|162.6892|229.1372|203.9339|236.0113|210.8062|307.8742|371.7055|390.4784|413.012|390.4784|420.5152|503.1225|543.4675|530.3259|473.9758|522.2447|412.5371|433.6344|407.0886|380.5465|528.9395|481.2872|562.3037|527.496|427.6956|399.1861|452.1057|418.7927|390.2348|315.4402|463.6071|449.2649|420.592|391.9114|430.147|392.4431|464.2361|488.1734|676.6238|409.5269|356.1228|327.4585|345.3302|327.4585|333.4269|339.3856|398.9262|410.8152|398.9262|392.9626|447.3497|453.3095|435.4205|453.3095|502.2218|490.2593|567.3404|597.2005|668.8645|663.6503|813.1212|908.7824|902.8036|938.5019|836.2292|950.5386|836.2286|866.5167|1018.0056|949.6325|1136.0606|1136.0606|1019.507|872.1141|865.9627|858.4446|956.5636|987.2177|1060.7996|1195.7191|1257.0178|1249.0351|1304.381|1255.1584|1245.155|1289.3892|1555.2812|1688.0593|1817.6496|2096.3074|1969.7436|2151.6879|2185.215|2193.358|2233.9691|2419.5786|2239.9069|2132.1039|2334.7584|2466.4627|2562.2477|2439.0531|2607.2637|2078.6019|2155.7376|2263.5245|2311.4298|2461.5583|2449.609|2616.8993|2624.0515|2754.6604|2897.1428|3754.1005|3864.5152|4437.8224|4446.8436|4446.8436|4668.0796|4516.8799|4917.3914|5117.6472|4840.6798|5219.9035|4773.7579|4483.7633|4556.0625|4942.6375|5414.5|5248.75|5525|5806.5|6248.9|6414.8|6497.75|6359.5|6193.6|6801.9|7135.45|7328.3|7512.9848|7202|7548.25|7929.125|6875|7459.375|7032.4369|7847.7919|8391.3619|7554.125|7621.875|6741.125|6996.84|8126.5381|8709.6081|9854.2375|10108.775|9726.9688|9622.8125|11293.1875|11638.1562|10862.1|11809.8|12320.1|11657.675|11289.925|11142.825|12384.8688|11250.6562|9476.1625|8125.6|10410.925|10030.0375|6820.2531|6782.8819|7885.3338|7119.225|7405.425|7566.4125|10880.4324|9671.4955|8771.2233|7998.354|5630.4202|6025.0759|5533.5|4400.45|4057.9|4409.8438|5214.5641|5773.2674|5584.9062|4716.7248|4210.4097|4770.0211|5477.7375|5387.7377|6162.2917|6473.016|7387.776|7638.4413|6929.965|7669.2226|8151.7804|7781.13|7734.6098|6732.851|8170.7483|7946.3009|7411.48|8183.0926|8165.555|9039.8106|8935.8816|9282.9272|9214.3441|8207.2356|8494.7435|7868.569|8021.484|9022.6604|8244.075|8610|9178.26|9733.5|9404.724|9457.9255|8324.6676|8549.064|8480.4502|8287.416|8462.256|8700.8866|8257.195|8102.935|8141.5|7897.852|7199.4569|7421.0471|7714.3615|7255.1634|6662.9897|7520.324|7263.148|7863.6228|8096.146|8079.53|8690.168|8900.815|7429.972|7483.4843|7398.69|7529.0367|7278.7417|6733.7444|5956.2904|6723.5414|6388.3739|6411.9|6550.2639|7061.635|6301.6117|6546.9773|6277.102|6819.194|7121.5972|7446.6808|8631.263|8371.9056|8642.7053|9361.548|10226.4011|10839.7493|11131.5305|11017.4618|9947.5762|9024.572|8520.362|9241.2248|7663.3858|7329.5571|6880.2677|7592.1442|6981.4482|7213.75|6785.9606|7289.0265|6171.76|7228.5323|6968.954|6503.8764|5380.0388|4899.7422|5734.8848|5086.126|4244.2422|4133.1176|5363.6806|5596.7282|5766.765|6328.2374|6475.8243|6487.152|6842.8221|7034.4066|7230.762|7136.668|7996.835|8291.004|8396.3148|7900.2684|7619.716|7611.7662|7550.6131|8433.87|8371.4899|9272.1517|8877.613|8266.688|8737.9634|8653.203|9287.554|9174.5879|9464.807|9141.4581|9213.465|8792.244|9563.3715|9756.3999|9400.8213|10447|10997.0984|11445.1742|11443.4712|10602.2398|11048.399|11990.4764|11980.2486|12092.7552|12620.4207|12870.9076|12535.026|12880.749|14038.8762|15101.8887|15770.8727|15456.5605|15649.9834|16252.016|13954.5261|14251.764|15019.3854|15659.3643|16143.894|12839.112|12698.8876|13625.367|13303.7633|13173.1513|13160.169|11968.2619|11652.3741|10384.22|10527.3487|10689.9855|10462.5045|9094.89|8902.8453|7732.44|9527.6375|8732.5399|8698.634|7859.217|7933.712|7145.658|8341.3238|8436.3429|9229.649|9372.323|11057.0049|11444.248|10584.4599|10853.4121|10657.374|11369.8656|11284.7108|10358.788|10784.6883|10798.3701|9423.348|8974.304|8811.1201|8773.986|7680.1145|7847.9671|7378.331|6861.3805|5559.0206|5305.4031|4853.462|6273.0652|5286.5612|5445.792|5468.3773|4523.3094|5091.4472|5339.1392|5648.7542|5461.7081|5310.2808|5403.2021|4687.1479|4797.5961|3449.547|4088.352|4980.6132|4490.4392|4210.7308|3402.4362|3872.2143|5044.811|3386.243|3948.913|4139.7831|4056.5714|4699.14|5073.684|4089.6067|3056.189|3024.9523|3194.9324|3355.49|3854.0301|3727.4126|4072.77|4792.5149|5391.1442|6076.09|6309.384|7033.0279|6948.096|7484.7287|7397.5347|7014.9|7579.6349|7450.5159|6460.736|7640.9416|7430.7369|7553.3563|7329.1379|8698.972||
2022-02-19 18:42:22|usa_0495|WDAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7804.5201|8054.32|8250.2|8783.06|8630.34|10713.64|9838.4451|10623.288|10739.84|11307.28|12608.245|12804.66|14377.62|13519.032|13858.144|14293.396|16598.1|19281.36|15660.2995|13806.135|14801.85|16457.6|15538.454|16412.64|15185.04|17763.13|15588.32|15036.67|16162.41|15613.29|16769.4579|17331.34|15241.8|14831.15|15897.6|13361.28|14371.2|15400.32|16389.12|14984.56|11987.26|13989.3|15308.2922|14262.8|16020.04|14312.05|15997.61|18020|18098|17076.96|14773.5|13744.38|17459.545|16808.4|16875.523|18406.1|21250.62|20068.65|20816.64|22568|21894.08|23156.7|21493.5|22085.7|24967.24|29166.96|26953.8557|27169.55|27714.96|27300.24|28379.26|31360.84|30327.92|30060.02|35294.6|35937|41305.32|41989.08|41705.5247|45670.5|44248.54|48354.96|42711.24|39895.44|38472.72|37117.4|39905|39778.5|45170.4|38641.92|30844.3632|35762.3|42025.05|45026|43013.13|57294.75|51431.37|49994.02|54168|54086.4|62635.68|60254.28|62341.0204|58341.36|55923.27|58921.85|58369.28|68043.76|62508.4|72820|65215|62065|60712.5||
2022-02-19 18:42:24|usa_0496|ETFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:42:24|usa_0497|ANSS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.5815|185.139|150.854|211.9718|195.8228|187.7483|143.4095|143.4095|131.2918|111.2743|103.1828|147.6861|133.518|135.5572|161.84|128.237|146.538|126.1855|133.3825|145.6|152.735|159.0518|173.3419|154.9735|181.9435|136.9727|106.2945|98.268|122.835|159.6855|163.96|135.267|122.97|127.1465|141.5017|149.7048|164.1079|165.14|155.8509|149.256|149.256|169.986|165.85|223.8975|234.2631|177.3057|168.3439|178.3643|184.8062|153.6249|170.6943|192.1482|184.2246|158.566|160.7889|202.4049|181.5969|169.0866|199.3442|226.1639|232.1549|258.251|275.4192|273.2813|311.8706|398.2259|395.9317|331.3461|355.5838|369.8618|371.7721|347.2762|260.1623|331.0868|298.503|214.8588|292.0565|286.0873|326.3624|323.4485|339.752|358.7447|425.9358|420.5205|503.8589|501.6482|578.8595|581.4564|574.1154|628.4524|681.6799|624.3882|608.7632|626.4921|558.8204|674.4861|709.477|709.2611|706.7833|816.6001|867.0696|997.9893|942.483|1085.1121|1122.0177|1132.126|1038.3772|1084.2531|1170.8884|1197.7892|1233.7197|1208.3846|1215.6423|1334.1714|1159.4894|1346.6486|1525.1197|2041.9072|2181.6066|1750.2609|1690.149|1911.8169|1777.2305|1662.4249|1960.236|1739.8635|1679.8815|1947.3195|1941.8958|1955.2259|1985.7521|2099.4257|2022.1501|2434.1991|2639.4461|2852.5997|3073.3552|3053.7847|2958.2493|2716.6159|2885.137|2926.5264|3540.1542|3532.3115|3353.012|3978.821|3851.6765|3264.726|2440.7397|2683.827|2470.3408|2219.1805|1714.5955|2267.3446|2283.9401|2863.2511|2529.2755|2761.4334|3062.6807|3749.6253|3612.7673|3593.2532|3887.4373|3822.007|3994.5754|3933.5639|4186.951|3795.0466|3771.0738|4233.8844|3664.8824|4137.8974|4483.4862|4647.2832|4875.6204|4959.0192|5054.2034|4880.9325|4961.2827|4823.5713|5199.9211|4606.111|4894.8|4665.4917|5259.2162|5661.9947|5225.5559|5842.4625|6002.9113|5852.8578|5729.4474|6063.8437|5951.9736|6145.751|6684.0583|6400.9057|6251.192|6140.9531|6532.9318|6905.7965|7126.6392|7407.6272|7005.4381|6790.1299|7016.1258|8097.4637|7696.288|8131.122|7776.0104|7999.3205|7900.583|7144.2016|7739.0867|7202.6732|6912.6523|7038.6739|6958.3348|7173.544|7536.0858|6672.6479|7358.1865|7647.698|7194.0577|7490.8944|7762.2849|7801.7366|7801.6704|7971.7891|8240.5396|8584.4226|7803.7747|8133.1544|8201.5212|8267.3754|7881.4341|7657.0986|7590.0402|7615.8832|7614.6488|7790.7304|7764.9062|7788.5942|8053.7378|7876.3353|7522.6661|8141.3348|7998.9561|8397.3276|9073.485|9052.4882|10369.8826|10977.7634|10239.2966|10805.294|11146.8797|10785.8075|12854.6685|12281.0116|12748.2769|13276.9996|14043.834|13178.5244|14408.8984|14412.259|14775.309|14596.1641|15890.1353|12898.2479|14178.4608|12732.0372|12014.9179|14012.9437|15265.7351|15899.0939|16104.1814|16222.5204|17606.9061|16429.0913|17840.3027|18866.1574|19176.7778|21939.8889|22031.1688|25032.7301|20225.968|20791.4313|22755.5371|24417.7998|25662.9784|26489.9892|29502.048|30161.1931|27433.9581|29310.5256|31151.3827|32475.0762|29177.2329|32329.7924|27964.3339|28706.8655|31012.1636|32354.972|32202.2802|29976.543|35422.1004|35215.3108|31688.5445|28769.9317||
2022-02-19 18:42:26|usa_0498|NAVI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6996.3338|7017.4707|6717.3259|7453.4221|7126.2601|7541.5042|7154.2228|8048.5007|8573.5813|8482.2|8462.7873|7974.272|7823.2204|7617.039|7539.2347|7095.4022|5827.431|4619.3051|4213.6502|4854.9366|4438.2816|3957.66|3003.0769|3695.6042|3781.0779|4346.2565|4435.4952|3737.8191|4292.6268|4558.9345|4437.362|3949.3735|5161.7675|4836.42|4461.1603|4208.5158|4197.1824|4390.9424|4022.3582|4572.0597|3925.1736|3782.6393|3866.2793|3182.4476|3395.4875|3624.14|3697.9745|3579.8459|3397.5475|3506.0361|3942.6368|3477.2027|3498.3729|3577.7611|3500.6|3100.7525|2744.7593|2428.01|2797.1635|2985.4341|2920.8|3336.5707|3200.042|3183.1263|3065.5742|2888.0936|2656.8611|3165.2455|3072.4101|2924|2671.8634|2057.9264|1358.763|1354.8864|1587.4849|1339.3798|1672.6212|1778.3115|1678.3837|1748.2387|1806.917|2032.69|2199.7461|2306.5909|2604.738|3030.1845|3347.923|3190.6422|3422.2617|3887.179|2994.5832|3134.8032|3162.2025|3341.8|2699.62||
2022-02-19 18:42:27|usa_0499|CNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.3783|211.3941|194.3603|222.0401|286.866|262.7179|241.7854|288.4609|263.8383|250.0193|285.4226|320.6208|325.2407|371.9709|266.0092|275.1697|318.6049|374.8009|409.2023|458.3565|447.7327|471.4461|698.9636|597.089|588.6624|553.8293|640.5979|645.3432|652.4321|607.803|767.6552|793.2105|776.549|804.5456|909.6527|1063.0823|1070.0601|1169.2463|1383.224|1414.3124|1271.1727|1240.046|1360.4957|1432.0379|1241.8719|1243.5719|1000.0528|921.3063|1072.7948|1137.0386|1125.0018|1246.6585|1217.5694|1081.8531|1121.06|1015.6496|698.7029|706.4806|752.427|1037.3276|1053.2998|1068.2013|1031.3368|953.7047|973.46|966.9179|959.5036|952.8004|943.1982|887.3308|946.2645|1017.6478|1106.877|1198.5562|1076.2991|755.3742|590.1366|831.9191|880.9576|752.324|979.6609|993.9278|895.7888|757.2613|725.5121|873.5321|808.7465|692.0667|856.3734|803.7589|784.8165|884.2221|861.7987|771.9902|842.2141|862.2101|869.9287|957.9168|876.7606|910.1641|1172.295|1146.9707|1186.1129|1060.4863|1143.9627|1136.729|1184.3516|1148.7995|1234.1448|1301.9455|1403.66|1467.0501|1599.8905|1776.5739|1693.1174|1831.2528|1544.6053|1511.3988|1419.6457|1786.4287|1911.8717|2035.0936|2478.128|2332.8611|2123.6923|1959.7491|1835.7209|1531.2451|2015.3924|2070.0437|1839.1568|2058.6406|2343.143|2164.3378|2363.382|2462.1847|2400.378|2653.0067|2608.3818|2885.4364|3087.7752|3271.8835|3516.0767|3134.4227|3337.0676|3266.0485|3289.2826|3665.5442|3355.0637|3910.1357|4231.414|4650.1692|4341.7492|4607.1401|4742.6241|5489.0693|5917.9395|6184.5921|6998.2296|7770.7612|8342.2938|7798.4227|8727.1462|8317.1024|8451.8634|7526.5291|6827.8648|7280.907|6883.9617|7946.2483|7321.6681|7115.1008|10059.9265|10085.1827|11356.9113|11894.549|11756.9429|11401.8102|10542.1083|11415.5889|9670.7811|10024.5998|12194.2182|11623.3549|12437.9806|13046.5902|13132.7291|14071.5825|14106.7834|16930.2098|16574.9643|16074.5741|16999.5308|18112.0259|17713.1208|18124.2117|18727.8944|23150.324|24410.1218|26269.5635|27730.1734|29747.8463|28529.8312|29499.296|27357.4397|23414.3137|27178.1754|25344.2281|21872.905|22755.8478|22408.6196|21288.37|21081.4672|18777.6852|18318.7533|22783.6133|25233.2862|25384.3357|38104.7789|37303.5562|37729.8113|39114.3997|38031.4277|38138.2814|36297.9695|35562.0432|37896.6886|41235.2124|37692.6485|35510.9225|34679.4076|34395.41|36260.3009|39660.9305|41694.6749|42914.7772|40422.4128|35449.0509|36783.84|43628.5118|42829.1129|47227.3973|44821.7591||
2022-02-19 18:42:29|usa_0500|GCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.5|471.2496|419.022|421.7234|424.725|464.346|532.4821|632.0599|703.2462|803.2818|828.0097|860.2308|1069.4193|1044.8874|1004.2356|982.7928|758.6036|705.8855|675.0589|729.2283|747.1125|827.1443|852.1821|746.2182|703.2962|666.4234|716.2369|785.7963|826.7007|771.4975|725.2705|690.9456|639.3989|832.1879|858.0887|831.8752|783.3619|740.4093|723.789|678.7532|724.5678|714.4526|735.7478|814.8013|818.5267|916.984|873.4534|836.7269|914.3814|926.3321|1000.8505|1068.3778|1138.9348|1064.7744|956.8499|949.6778|874.9095|769.3897|721.8664|810.5167|746.1006|656.1441|622.2474|568.9811|564.2943|647.1542|542.5191|515.299|512.8797|739.7442|807.4868|806.1969|533.1932|108.2879|145.3072|186.2575|157.8926|235.8082|242.6234|199.0063|200.041|347.6574|440.5486|632.5117|759.1251|746.9185|651.2561|733.91|711.6953|794.3772|932.7158|970.5598|861.082|713.0613|775.6854|754.3363||
2022-02-19 18:42:29|usa_0501|RHI|market_cap|0||||||||||||||||94.8757|92.6534|98.4315|92.209|101.1152|101.1152|102.004|95.7643|102.4703|101.165|99.4241|95.9266|82.4213|85.0318|83.2914|82.3541|86.6284|86.6284|89.1827|87.4798|77.0323|70.96|71.3387|64.0194|63.3708|63.3708|66.302|64.0194|80.5951|78.9735|77.9883|79.622|77.0155|96.5221|100.413|108.2421|159.5508|174.307|183.8027|204.5337|198.9095|187.674|138.8198|110.7103|142.691|195.0518|210.1586|226.9159|221.3111|210.1023|229.2506|237.6846|222.2196|219.4295|232.1694|220.8441|212.3523|208.4223|182.7254|186.8681|184.0447|215.1814|196.9986|208.4223|212.7096|205.5661|187.6817|179.2694|193.2726|186.9733|192.5142|177.2721|182.0126|162.5625|173.6809|167.2133|131.794|117.6258|101.1644|115.0336|101.0549|85.8329|114.9091|121.8195|118.3418|126.8913|125.4587|126.8374|131.1625|142.6967|128.2857|128.2857|129.7697|142.7462|161.4854|162.1701|147.5635|141.7175|135.3168|123.5583|129.4334|136.9655|160.5208|164.9364|156.5487|155.0742|169.855|197.9504|214.3081|232.1671|265.1055|284.5786|310.0452|342.1731|342.1731|306.7246|352.0489|422.4572|400.6759|414.7664|485.8654|460.4679|551.4743|595.8705|583.911|524.3186|589.5397|681.9842|657.9683|654.2088|697.3565|723.406|748.2571|610.0441|727.2368|784.108|805.3921|968.5139|1043.5385|1147.1376|1197.222|1217.1093|1210.0017|1410.1929|1661.4122|1621.7144|1610.7932|1659.4844|1938.4442|2197.877|2391.5235|2220.2277|2038.897|2569.279|2498.4753|2099.7121|2363.2373|2581.4266|2846.0039|3329.8317|3530.1115|3763.9333|3724.0889|3553.613|3648.32|3523.0002|4127.162|4413.552|4976.8316|4655.0101|5149.4763|4936.2664|4423.632|3951.6131|3671.3974|4300.453|4059.5125|3443.7438|3284.1|2990.925|2176.254|2586.438|2332.8821|2389.3684|2372.4225|2106.9813|2400.8497|2484.02|2515.6136|3401.8582|3741.7677|4207.6152|5423.4562|5271.8617|5094.0159|6144.0981|5686.0835|6199.9536|5419.5358|5308.4798|4708.777|4709.3455|4239.4009|3938.0968|4875.4667|4945.6173|4365.1211|4576.4979|4372.7076|3515.3828|3618.141|4726.5584|4670.5936|4586.6279|4553.0011|5167.4199|4626.064|4347.0907|4104.6189|3493.8854|3033.288|2702.3515|2894.0348|3405.2566|2753.344|2590.9804|2287.2932|2258.7602|2769.9069|2883.9018|3227.6052|3699.6467|3789.9651|3321.3394|4042.5349|3811.3861|4009.2448|4035.0112|3859.8|4040.3545|4683.1538|4801.1582|5142.0075|4817.0601|4221.4406|4431.1902|4561.8733|4686.4695|5090.8279|5251.678|5049.1578|4630.9003|4263.314|4276.6538|4210.0169|5713.9557|5702.4248|6026.0668|6280.8853|6515.9076|6452.8943|6234.9988|6160.1327|6605.3061|7231.4502|7050.315|7195.1124|5543.6337|5300.3716|5819.4449|6124.9686|6466.8273|6220.4879|6836.4808|6562.6856|6216.6622|5536.145|5842.0461|6068.1469|5572.1914|5236.1222|4895.1349|4846.3496|4342.2261|4273.8775|4412.2835|4280.455|4087.4296|3763.4842|3903.7071|3737.2058|3943.0094|3991.3421|3839.7769|2927.539|3240.9268|3230.0668|2629.6654|2326.3832|2698.7256|3670.4722|3268.5845|3587.082|3764.7656|3992.565|3777.2469|3502.4831|3371.14|3973.2889|4001.5315|4146.3194|4563.5445|4107.7666|3794.2081|3475.7539|3716.3263|3185.0008|3826.0248|3989.3666|4079.1311|4473.1876|4587.9931|4666.9955|4491.621|4451.989|4048.1169|3915.9631|3966.6693|3465.4028|3033.6112|3778.4328|3787.0104|4068.6416|3935.9341|4041.1198|4306.9268|4260.7593|4063.449|4084.8957|3830.1071|3729.4268|3776.2219|3784.4663|3977.2785|4436.9363|4917.7667|4961.0274|5237.3378|4579.8341|4850.5494|4637.0471|5170.5804|4897.0561|5409.437|5340.1386|5353.9982|5772.2141|5743.7556|5628.2756|5766.984|6159.3414|6267.9548|6544.7721|6669.5258|6883.3893|6661.9371|7447.7738|7721.0491|7889.1288|7845.8858|8373.3054|8174.5756|7489.9476|7614.2172|7464.7334|7401.5185|6863.5197|6788.2311|6987.2606|6790.8848|6182.6986|5740.7025|5166.2664|6116.8018|5030.8002|5461.5406|4966.0584|4755.2352|4988.2739|4879.6353|4822.9253|5783.1283|6287.0737|6014.108|6164.908|6210.175|5856.616|5912.575|6048.0135|5709.8396|5716.1488|6352.1177|6489.3591|7149.9526|6961.9279|7192.2556|7091.6038|7157.0565|7506.428|7868.4664|8043.9253|9276.4484|9572.7657|8617.6932|7352.8818|7510.7992|6811.2902|7672.2278|8119.9629|7719.831|7361.2352|6361.7954|6758.9631|7101.86|6285.9867|6461.9368|6648.8523|6756.8221|7269.8533|6696.5537|5803.2194|4326.233|5417.246|5814.9156|6056.1723|5831.4875|6098.5873|6044.6892|5787.7842|7315.2364|7068.2062|7636.1062|8799.986|8804.7814|9880.7084|10013.7895|9961.9709|10996.5737|11577.698|11169.759|12588.1057|12376.5783|12343.7027|12536.2964|13783.7276||
2022-02-19 18:42:31|usa_0502|PANW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3538.5324|3717.6111|4799.8505|4209.4218|3737.097|3512.1798|3302.7221|3748.6314|4047.661|3825.7483|3831.0296|3134.2566|3003.3661|3583.4645|3330.6741|3255.238|3010.219|3541.1902|4348.7411|4453.9396|5231.2039|5255.6453|5063.284|5723.7677|6340.3869|6342.4354|7136.0351|8000.4537|8592.0758|9480.2524|9814.5179|10162.1954|12250.4199|11915.5696|12291.561|14096.6763|14348.4923|15728.174|13758.6905|14907.8932|14369.352|16231.6276|14652.622|12909.052|13135.3911|13425.2464|13172.096|12298.8666|10651.969|11619.295|13170.597|14577.614|13920.977|11859.6358|11638.6716|13813.8|10515.1473|10107.4265|10089.738|12776.3774|12288.7925|12018.525|13292.3506|13234.2624|13232.681|12990.3479|13753.9455|14321.718|17108.5828|17381.3723|18272.501|18852.8027|19362.7144|19549.296|20675.7745|20665.5147|17875.572|16612.6968|17495.0892|20639.299|23008.6395|22670.9254|23767.856|19359.1172|19651.841|20725.848|19313.7183|19875.857|22791.552|22237.3094|23670.4261|23946.943|18150.28|17230.0038|19127.265|23138.3108|22483.3073|24547.833|24912.498|23433.9264|21697.984|28156.265|33903.6239|37651.392|34488.0605|32807.7084|33661.44|35094.8108|38167.4937|38757.509|45063.9581|46612.0528|50185.002|51644.9538|53695.2415|50602.0499||
2022-02-19 18:42:32|usa_0503|HOLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.3315|65.2395|86.0405|86.986|75.69|72.326|63.075|63.2115|57.465|34.479|31.614|29.698|29.698|35.5293|33.6088|29.7678|28.9425|29.9072|26.0482|28.995|33.8275|30.4455|37.2688|48.4|42.592|37.9762|30.1862|27.265|30.2715|30.2715|27.342|25.389|20.5065|22.4595|22.972|19.55|21.7505|20.6272|18.1724|16.945|16.278|19.2375|15.784|15.784|15.784|15.784|17.757|22.197|26.6355|27.671|32.6122|43.2363|42.7958|54.2419|68.6722|63.3938|59.1192|53.8384|55.4481|64.512|64.512|50.4941|42.3341|60.6941|69.36|66.8141|70.3882|92.745|130.1068|172.371|147.7621|201.8864|199.7944|264.984|336.7505|541.009|442.2412|445.0669|443.6428|347.517|302.4685|318.8221|368.0757|352.7671|336.6596|323.7363|266.787|343.2573|296.6456|284.3812|329.3331|373.6635|337.6082|359.321|258.9169|308.2331|300.8291|367.6888|319.44|239.58|240.48|208.7634|146.96|142.9094|167.4081|147.2963|157.3912|155.7169|118.0434|115.3162|95.2612|103.6175|92.3258|71.3859|68.5305|56.9081|53.5605|93.7309|93.0516|106.6044|145.9808|111.1208|107.6008|96.0722|114.9525|134.9025|125.2666|95.1266|102.8136|80.7135|78.9814|105.3907|88.4702|61.88|88.9525|91.2423|102.1614|97.5177|96.8474|78.125|160.3125|157.6354|199.4708|249.3385|248.2342|298.506|307.8822|255.0852|203.1389|174.618|208.4852|203.3674|243.2625|262.704|240.6323|159.1529|151.8919|166.8805|175.519|266.9971|256.711|262.5148|320.4777|268.942|308.4747|344.4135|360.1668|401.688|407.5417|417.4527|395.1766|431.8803|436.5036|368.365|398.9253|415.4053|408.8181|576.4565|545.4151|770.9848|781.209|710.8592|799.809|816.5852|901.5296|980.3194|1072.424|1294.7644|1264.484|1583.407|1788.9211|2309.8079|2228.1732|2446.0465|2152.3653|1684.1426|2094.3325|2145.3539|2234.4143|2267.2227|2313.9966|2620.0417|2476.853|2941.1868|2937.9927|3295.3185|3165.4457|2943.9615|3056.654|2833.3122|2921.7858|3522.4768|3492.4784|7957.9414|8695.3341|7933.0934|7450.1317|7535.1171|5436.8635|5940.8927|5768.9552|5012.4417|5125.196|4732.6456|3330.2853|3351.4322|3110.58|3337.483|2724.8421|3250.3291|3052.876|3496.6974|3346.1031|3785.3308|4108.6879|4342.6494|4059.153|3634.7099|3877.068|4251.6473|4432.5684|4748.0199|4249.0399|3629.8201|3633.1428|4120.5025|3775.8315|4153.4894|4360.9046|4550.6757|4951.1616|5106.7048|5211.0298|5695.7535|5753.627|5207.0324|5381.3647|4605.7488|4278.0775|4041.1184|4481.6816|4562.4384|4713.8045|5462.8279|5621.0943|5504.4646|4500.4514|4476.6395|4883.0877|4984.2031|5349.4819|5693.1732|5326.8991|5210.022|5503.3724|6349.7705|5784.93|6141.3184|5744.2948|5887.027|5045.8701|6106.5691|5733.3598|5664.6663|5574.9667|6066.1884|5991.6487|5517.9628|5967.9608|6016.4201|6747.7344|6880.368|7027.8085|7127.3139|7025.9316|6649.0902|7396.8349|7516.9641|7194.8522|8555.2873|9116.588|9321.0251|9509.4296|10269.4535|10921.618|11663.8096|10488.6928|10511.639|11582.295|10985.2089|10751.723|9885.3844|10115.2771|9855.9448|9594.5334|9558.2855|9542.3597|10827.8158|10378.3907|10745.2189|10767.437|10819.8164|11170.3684|10900.9307|11819.8152|11912.7211|12760.0967|12438.0842|12655.0965|12248.2777|10534.5847|10092.2414|10885.0852|11424.3242|12011.5031|10516.4017|10629.7786|10068.0305|10076.8323|10366.2239|10939.9683|11461.8123|10737.9657|10625.2619|11467.9365|12141.1575|11386.6992|12730.4568|13959.8052|12742.479|12223.0846|12598.3547|12807.8139|13432.1315|13290.4593|13060.3512|12463.4136|13967.9464|13692.5775|13960.272|10684.7952|10575.913|13635.843|13620.3507|14709.5396|18662.4735|15337.1035|17424.8897|17172.5416|18702.5959|19571.7291|21164.3403|18141.9673|19046.2797|16091.4324|15963.3159|17692.4462|19353.763|20360.108|17821.6598|18255.6425|18793.6824|18501.8346|18293.8364||
2022-02-19 18:42:35|usa_0504|CHK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4404.8359|4373.5102|4398.966|4538.9732|5373.5368|5288.5365|5220.9482|5563.9931|6101.6383|7704.3906|6675.0306|7793.391|8018.2341||
2022-02-19 18:42:35|usa_0505|CPB|market_cap|0|||||||||||||2032.569|1907.595|1959.9902|1951.9373|1750.3065|2016.4633|1948.092|2008.5972|2194.088|2250.8454|2194.36|2242.7908|2000.988|2170.4652|2327.8074|2099.11|2466.4865|2478.5774|2408.0149|2416.0824|2513.0484|2650.404|3498.8953|3191.8104|3038.644|3361.904|3620.512|3532.9107|3751.15|4195.8036|3928.692|4106.9285|3401.7685|4063.5247|3917.5052|3698.502|3820.1762|4073.6305|4487.4957|4284.588|4081.7322|4341.4042|4143.7126|4128.1392|4034.8482|3374.0494|3372.5105|3624.445|3575.66|3851.4538|3558.9403|3445.159|3419.2685|3274.1367|3403.1657|3484.053|3855.0659|4235.1645|4089.7076|4073.517|4154.3661|4170.5055|4299.8235|5431.356|5709.9757|6435.8454|7587.567|6485.1|6258.1215|5674.4406|6485.075|7603.7759|6183.2506|6150.7928|6670.1188|6559.0822|6962.992|7399.1618|6899.7582|6528.0845|5897.9235|6255.711|7203.546|7393.113|7674.6951|8924.7712|9953.3601|11154.9506|10544.6494|10019.1388|10128.569|10684.2364|9541.2004|9723.2766|9754.6926|10681.44|9498.3908|9435.4875|9058.068|8690.2518|8627.5062|9066.7248|9512.988|9293.216|10266.492|10423.472|11799.1575|11426.1956|11121.045|11494.0069|12036.4969|10476.8381|10815.8944|10646.3663|9730.9144|9942.15|9690.45|10477.0125|10665.375|10288.95|10501.25|11415.875|10806.125|10636.75|9993.125|9315.625|10027|9626.5811|9812.902|10250.8725|10685.672|10934.176|10765.1697|11294.2205|12040.7175|12756.2788|12260.421|12229.224|11651.5492|11402.3182|12484.0773|13038.1278|13909.4108|14936.28|15823.4066|15417.6782|15199.2091|15530.5|16027.476|17518.404|16317.048|16378.855|19276.491|18702.08|19315.742|18760.524|19300.986|20957.8478|21568.2705|23604.617|21238.384|22565.783|23758.75|21239.75|22418.9994|23564.0625|25592|26563.125|24449.5|26368.1554|28468.5251|23090.625|24525|23906.25|24061.6008|22446.3544|22362.8072|23755.261|25420.625|24475|20887.1875|17722.6875|17943.1875|17794|19150.25|19475.75|19096|18956.4375|16739.1031|19252.6425|19054.875|16519.5625|13329.5|12031|12991.9396|10985.0546|12998.375|12264.9977|11156.5|10682.875|10882.906|12255.75|13984.125|14551.184|13489|12271.3|12196.3631|12460.7053|12092.2876|10540.8475|11190.24|11529.71|11466.5768|11550.16|11987.79|12236.6428|11583.0334|10963.4|10998.578|11320.1|11582.5|11346.1348|9553|9491.5|9049.4306|8642.8|9901.5|9632.5316|9827.7|8503.4|8610|9032.3|10229.5|10057.7841|9901.5|9922|10874.2035|10653.12|10525.71|11016.601|10823.3994|11463.6|11207.1383|11338.5504|10524.2904|11023.9372|10512.0589|10591.68|10785.2622|11010.8953|11640.24|12298.5753|11991.88|11329.3|11961.2982|12258.0637|12660.24|12646.6269|12679.5073|11995.2|12216.4329|11901.9|12355.89|12312.6457|12121.65|12607.65|13268.4998|13162.0242|14287.14|15282.2431|14745.36|15103.14|14724.7534|14353.92|14806.0435|15124.9549|14737.84|15649.38|15190.4572|14936.2|15165.4|14825.42|13958.57|14307.25|14023|13978.44|14085.8397|13706.0744|11835|12256.861|12886.9753|12841.2|12354.12|12431.0057|12951.28|13104.36|13919.7583|13636.8619|11516.7701|10783.7214|10913.0829|9619.4676|9669.4317|9089.8312|9796.661|10306.3203|10870.3303|10756.48|11267.2677|10966.7612|11994.71|11590.8819|11354.2633|11298.87|12028.4314|12201.9674|12282.83|12165.4244|12189.1916|12780.18|12001.0891|12168.9365|11322.6|11590.6436|11027.22|10872.18|10602.7954|10756.5055|11085.25|11090.4118|10608.9178|10198.4|10366.5054|10573.5|10366.8|10594.4389|10048.9|10544.827|10712.5569|10690.28|10017.2095|10548.09|10330.32|10963.68|10917.5986|11039.51|11554.8358|10970.0196|11490.23|12883.08|14250.8873|14479.92|13405.7289|14025.7556|14601.6|13472.16|12763.3096|13366.98|12200.4419|13633.7497|12857.52|13588.3652|14080.9474|14192.88|14408.671|14380.4187|13055.6999|14028.66|13429.7442|13882.3262|14172.64|13787.0788|14332.2951|14536.08|14513.8478|13940.1533|15033.74|14796.3114|15311.7757|14876.9|15693.3661|15727.4282|16194.4|16292.1028|17488.8205|19080.75|19720.4871|19077.4614|18716.13|20534.2849|19219.4487|18701.76|16822.7115|16682.38|17465.23|18567.4284|18980.15|18101.75|17422.6654|17513.9792|17525.6|15804.8606|15901.83|13906.2|14070.7444|14258.37|14819.9251|14462.2028|14011.55|12942.2937|13020.4585|12274.78|10113.718|12188.1726|12310.9|11874.45|11013.0329|11260.41|11800.3368|9930.9467|10664.43|10846.2704|11481.6293|11645.69|10934.7529|12067.0765|12443.34|13545|14131.6753|13985.62|14048.0873|14907.8049|14613.78|13614.7164|13928.5307|15093.96|15404.3411|14996.4192|14978.2893|15888.22|14620.8531|14106.9922|15156.06|14647.3908|14574.684|13780.44|15232.2825|14468.6988|14747.01|13816.1179|13249.4116|12602.46|12606.455|12069.2306|12179.66|13113.5291|13312.6761|13563.1186||
2022-02-19 18:42:37|usa_0508|Y|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||430.9904|450.3922|476.2549|555.4708|615.8926|594.0213|623.8166|741.9977|823.3888|854.1946|828.0747|623.805|638.2379|621.5387|635.5076|672.2454|664.6525|680.481|635.3336|639.3845|638.2048|634.6611|657.2553|650.1568|659.6254|643.8169|770.9753|746.7822|752.868|773.1165|775.4294|893.266|890.9008|897.9864|884.1133|871.4187|888.8364|825.4675|768.7772|781.2153|766.7464|766.7464|803.0421|807.401|778.4412|740.2151|677.8157|682.2768|729.0969|726.1553|760.7341|816.9221|851.6787|858.2989|869.3301|869.446|838.552|840.7578|838.552|908.0644|880.4778|954.0209|999.4469|1060.0213|1139.6138|1060.1059|1055.6888|1072.706|1087.0668|1089.2762|1064.9728|1051.715|1062.7615|1220.7519|1182.8394|1178.5067|1202.4533|1268.7651|1211.2949|1205.7081|1280.7907|1329.3714|1294.5734|1221.6701|1248.1792|1231.3001|1226.9939|1231.3001|1247.1637|1247.1637|1297.6651|1293.3137|1295.5068|1308.6574|1271.4212|1494.1464|1494.1464|1533.2798|1586.8718|1607.6001|1633.5191|1602.6853|1597.5521|1668.598|1694.2675|1768.7104|1788.7481|1962.1837|2016.5407|2059.3342|2067.0624|2080.4474|2013.7377|1993.2043|1984.1859|1973.9497|1943.1116|2125.6066|2115.9792|2123.7244|2189.6111|2125.9524|2123.4238|2164.489|2106.4481|2089.0213|2141.3018|2191.6903|2400.9033|2480.5975|2758.4143|2688.6999|2658.8247|2881.6478|3071.0704|3179.1196|3095.378|3241.7655|3325.0055|2186.0533|2075.8322|1745.1686|1589.022|1788.7978|1690.058|1635.7696|1653.7451|1684.3396|1626.5944|1661.3698|1610.8893|1653.0294|1653.0294|1608.3529|1594.95|1706.6412|1728.9794|1668.5076|1674.6337|1663.0677|1786.339|1497.7809|1514.7882|1593.8639|1552.6529|1539.2872|1776.5208|1690.5334|1676.7534|1739.925|1727.3846|1755.7597|1720.2024|1738.4304|1794.156|1778.0384|1920.8006|1863.6957|1719.9015|1642.0612|1633.5272|1651.2871|1577.6573|1664.2804|1613.865|1639.7559|1578.9123|1597.7853|1591.2094|1558.5858|1602.0344|1542.6998|1510.9134|1497.9326|1434.1002|1411.8014|1444.6377|1458.1103|1528.8841|1692.4418|1681.9253|1715.7695|1764.3064|1747.0936|1805.1866|1968.6209|2051.0055|2027.3318|2206.3427|2281.9024|2298.7414|2435.342|2333.7794|2306.9842|2325.1358|2486.7944|2407.5233|2334.0441|2368.1904|2411.8456|2420.2353|2402.5259|2483.0453|2592.3894|2613.2353|2591.5455|2690.8941|2685.4882|2543.7154|2513.5624|2503.9619|2521.5045|2443.0238|2486.1367|2408.7137|2400.9865|2366.4039|2428.2971|2494.2362|2832.6255|3017.6502|3084.3104|3200.6182|3361.7235|3240.1999|3087.14|3165.8318|3565.6177|3632.776|3557.8287|3548.1046|3376.5869|3601.7851|3356.122|3065.1888|3040.9444|2994.87|3181.0403|3136.2541|2747.4682|2709.1082|2821.1194|3184.5755|2164.6506|2380.6854|2496.0186|2385.0749|2139.5525|2367.0657|2289.2128|2154.1137|2437.7099|2529.3128|2482.3323|2390.2764|2429.9455|2441.2792|2548.7602|2441.8023|2498.801|2790.1471|2634.351|2609.4502|2724.2878|2708.4503|2636.8963|2759.1187|2694.099|2655.2905|2809.2679|2817.4741|2943.0684|3075.4501|2913.1104|2899.6278|2974.9311|2934.8286|2534.532|2494.6114|2736.8472|2446.7923|2437.206|2527.2543|5585.679|5633.8714|5744.1115|5569.7397|5828.9358|5757.3185|5944.2346|5934.7712|5632.8634|5654.0434|5877.9288|6162.8732|6335.0877|6557.1774|6565.5864|6498.6096|6688.2048|6796.3468|6451.4663|6870.1183|6593.476|6623.9903|6609.236|6115.4715|6530.9191|6723.871|6915.2933|7095.9056|7159.8291|6832.0003|7096.9105|6731.9811|7230.0098|7369.8073|7215.7657|7384.0147|7587.2706|7802.6301|7708.96|7572.96|7818.1031|7736.8495|7338.1185|7564.6231|7893.4395|7808.5688|7403.1885|7204.8458|7438.3062|7708.9199|8098.472|8297.63|8337.6312|8412.3569|8008.0043|8020.2812|8192.4283|8972.3365|9411.9338|9590.0757|9895.5046|9490.8583|8915.1887|8992.8984|9195.2996|9572.764|8782.9875|8402.4648|8932.5099|8878.1832|9003.9042|9051.5284|9658.5039|9020.9324|8825.7313|8948.6612|8754.2058|9405.0425|9359.4856|8941.1939|9394.2384|9265.16|9096.4648|9315.2581|9300.5269|9060.1527|9710.9253|9975.9434|10187.0609|9986.4199|11133.9094|11113.6992|11159.1255|11423.0986|11571.1162|11842.6497|10405.0023|7365.2026|6465.981|7584.4272|6980.8211|7463.8511|8117.9095|7787.9855|8750.2502|8461.1422|8842.4457|8267.8798|8927.0141|9312.3876|9709.2779|9770.1402|9385.0788|9151.2806|9394.5639|8839.9838|9464.4342|9234.0153|9014.9667|9409.5008||
2022-02-19 18:42:39|usa_0509|ACGL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.7059|332.7447|324.8222|381.1722|347.2902|342.0046|341.0983|334.7424|324.1493|320.7614|297.3948|282.5249|318.7684|306.0177|293.267|318.275|283.14|287.3978|293.6292|310.6512|312.779|376.899|364.1228|381.1578|391.8046|385.4164|398.1928|394.4659|392.3336|394.4659|429.009|401.262|414.0684|419.1425|423.4086|375.4076|340.2615|383.9847|360.5189|367.3701|365.2343|374.8542|241.4252|263.7735|269.1042|239.1898|247.7322|243.461|245.6686|234.9872|205.0798|195.4524|241.3678|253.1243|192.6466|188.0232|184.9408|189.1017|196.0768|187.5517|194.6507|193.8751|183.0181|184.2777|197.7809|201.7523|202.0546|196.2816|216.8078|216.7426|219.3153|232.8215|212.3243|300.8572|304.8463|364.5948|353.9191|362.838|406.2849|484.7628|456.4981|674.1328|626.0653|660.5691|772.4125|787.0332|900.964|843.1267|839.7995|883.0509|965.2152|989.3463|1022.3618|993.2724|923.1517|945.3386|993.8258|1089.1442|1101.5337|1129.4237|1232.3549|1223.7669|1441.7429|1265.7186|1323.3411|1341.9191|1332.8186|1376.3703|1309.6097|1338.1115|1359.6716|1312.3487|1289.6615|1447.1396|1443.2387|1413.6529|1505.6493|1599.1301|1605.6937|1599.697|1669.0758|1827.0022|1867.8546|4039.2805|4026.8135|4201.5906|4275.3443|4343.4056|4290.212|4329.0642|4410.7538|4587.4795|4782.3054|5040.0938|4935.5856|5010.2806|4887.7346|4779.1324|5116.5424|5290.5845|5281.7351|5220.9301|5009.7406|5099.7444|5225.2182|4799.669|4918.2986|4666.5117|4737.8688|4340.491|4471.1635|4441.1606|4532.8037|4023.82|4133.8596|4224.027|3751.8134|3789.1183|4003.0735|4113.3659|3661.95|3108.8628|3379.5408|3564.8852|3581.2351|3550.299|3814.2756|3929.564|4098.2445|4115.6892|4070.0846|3926.9561|3847.5517|3969.7765|3947.4431|3933.022|3764.0681|3689.0365|3882.226|4036.7202|4086.6858|4341.2255|4354.914|4093.082|4152.1929|4049.5593|4473.6876|4508.7004|4412.8128|4296.487|4431.71|4397.0663|4361.2493|4911.2832|5033.3942|5035.7502|5057.2478|5076.9184|5072.2915|5255.5232|5081.468|5507.5462|5388.5242|5541.1966|5853.4769|5888.0675|6065.5837|5939.9345|6393.6609|6819.985|6886.0223|7162.2885|6767.0451|6852.268|7230.0495|7184.6867|7263.9997|7785.5879|7786.9236|7668.9289|7349.4461|7668.7831|7526.1424|7657.0832|7789.8418|7781.8308|7508.2256|7290.694|7181.9999|7369.6199|7524.5523|7449.7505|7635.7075|7767.991|7851.1994|7772.39|7966.4983|8482.5903|8823.1465|8548.877|9322.4725|9073.5993|8940.1282|8442.9217|8165.7831|8384.3284|8558.7615|8734.686|8733.4648|8690.3736|9047.0417|9939.3662|9508.5549|9670.7436|10360.2843|10546.2212|11419.2406|11695.4516|11654.3952|11737.1573|11954.9907|12442.0398|12796.9162|12811.2974|12902.115|12491.9266|12152.9626|11575.8297|11793.253|11539.0779|10905.8915|10777.8724|11079.2944|10918.4076|12179.3155|12300.8398|11078.9266|11473.9311|11227.0493|10620.7822|11969.0058|13231.1512|13278.9691|13713.1635|14391.5532|15377.6272|15681.1276|16393.9061|16813.0134|16447.4068|16682.4855|17583.5923|19339.9235|17518.8568|10553.9696|9021.6449|13329.6426|11225.0788|12512.0663|13043.89|12367.3387|14101.3038|13622.1924|14877.8395|13299.7636|14593.155|16176.9005|15793.6154|15765.362|15482.0161|15611.8574|16027.6983|16191.2486|16124.9433|16754.3412|16900.0059|18165.6118||
2022-02-19 18:42:42|usa_0510|JBHT|market_cap|0||||||||||||||||190.5949|190.5949|187.8217|183.6775|208.5373|220.9667|220.9667|220.9667|223.7366|281.737|301.0717|299.6928|306.8113|290.7462|277.5959|286.3562|274.6799|264.3383|284.8974|311.3304|323.1094|375.9682|375.9682|422.9283|475.7943|558.0421|578.6503|628.5765|599.2087|631.5628|611.0002|593.3847|605.1199|622.7327|657.9817|658.0003|599.2597|522.8776|558.8338|570.5889|532.3633|514.726|423.5403|305.8902|382.5275|441.3799|400.1802|376.4802|388.2451|382.365|470.8002|476.6875|553.1997|600.2797|570.8476|570.8476|535.54|601.6058|501.3397|494.3403|429.6076|464.9271|460.0536|465.9541|483.6362|471.8402|425.2083|478.3616|466.5598|389.7851|490.1891|525.6218|475.6281|525.8443|496.3003|466.9811|390.1261|372.4051|362.3892|409.1479|403.6528|472.8395|484.3723|461.3069|426.9309|478.8595|484.6243|502.2773|542.6871|531.1316|646.595|611.956|697.1003|717.4325|697.1003|768.152|864.171|829.255|717.008|786.96|708.264|787.815|839.4056|900.36|886.3365|919.7009|800.562|744.1395|782.3005|782.3005|782.3005|849.0822|915.864|872.9405|801.381|896.7835|893.2185|965.2599|931.6365|848.1732|838.5348|720.4691|713.3605|713.3605|732.6405|627.8277|647.2227|603.7964|589.2694|678.7683|751.8737|704.0339|728.1035|675.0271|708.8942|665.5334|617.2348|583.5955|599.7322|633.6267|648.1751|596.82|693.764|750.7794|775.234|722.8821|794.2572|700.4573|691.004|603.2388|555.8187|531.9566|520.7408|520.7408|512.5971|505.8673|505.8673|556.0311|542.3235|583.3004|606.1949|566.2993|559.4588|591.3323|668.7582|784.5926|953.7365|1009.4019|1135.8544|1062.645|1267.3273|1054.9855|602.5363|516.2457|596.3528|676.4598|818.9921|912.464|837.0394|748.0714|741.3922|601.1288|578.9201|536.6144|527.7079|494.4599|463.2778|467.7323|493.3771|449.9421|409.8482|484.8058|584.4234|566.7136|542.6683|520.6979|474.5601|448.1956|459.3471|461.5449|591.217|671.2755|557.8749|551.2598|635.152|708.9003|670.4383|864.362|820.1898|460.8046|494.2426|643.8822|834.7093|999.8522|852.8171|1033.046|952.4007|993.8568|1073.4963|1031.7183|929.4089|924.3087|1086.7986|1079.7338|1152.0049|1086.3446|965.7183|1059.5153|1358.242|1462.1469|1505.2358|1858.4328|1962.3375|2095.9857|2031.1614|2103.1884|2163.7792|2107.702|2194.7319|2259.5626|2540.4031|2627.0625|3115.6803|3101.9513|2737.7284|3016.9398|3319.1211|3265.5083|3650.4917|3575.0348|3823.7963|3467.304|3096.571|3181.3326|3045.7628|3109.1172|2862.035|2940.0809|3001.9448|3462.8307|3501.4956|3660.7518|3649.4367|3325.944|3679.5379|3778.3589|3670.6554|3031.1273|2895.5592|3060.5987|3122.4897|3155.6625|2996.9552|3632.6772|3795.1345|3749.41|3820.3849|4114.0435|4139.4562|3776.7421|3890.3283|3556.3307|3517.097|3335.6594|3431.9614|3874.1923|3413.4605|3920.069|4236.8675|4345.3772|4180.5371|4645.3204|4578.7433|4204.9604|3582.47|3403.5355|3310.288|2806.2472|2569.7509|3040.1432|3545.783|3877.412|3875.13|3545.3317|3555.4794|4084.9214|3821.7472|4050.5944|4106.0993|3901.2397|4515.7596|4568.5573|4685.6998|4396.6635|4028.4658|4376.1938|4038.3304|4277.5453|4431.6356|4499.4353|4958.0151|4981.0982|5049.3402|5461.0101|5732.738|5512.7106|5660.3404|5437.9656|4830.9425|4216.3057|4938.8675|5336.9185|5261.0436|5971.7377|5993.8744|6363.7366|6475.9658|6689.0603|6978.26|6467.579|6164.301|6117.2812|6941.7505|7030.444|7017.6745|7906.196|8188.2836|8755.1091|8356.638|8661.1785|8494.2104|8771.8603|8428.8528|8595.2673|8842.7657|8861.6227|9062.7602|8798.9671|8426.5778|8433.3392|8923.486|9106.4116|8598.8303|9004.4135|8805.1183|8675.2759|9345.3985|9668.7444|9821.4606|9280.5517|9962.0667|9953.2825|10163.6658|9793.0183|9543.0364|9779.0257|8460.7405|8182.5757|8752.1471|8966.4527|8359.2106|8284.0051|8603.5437|9489.9982|9336.7884|9318.7637|9119.2167|9367.1133|8945.689|9102.699|9155.426|10699.093|10889.8077|11028.0994|10927.3911|10089.8588|9861.0937|9390.3656|10000.216|9926.8942|10822.0766|12156.0953|11676.5046|12197.8262|12619.2735|13261.455|13013.5911|12857.7397|12888.6001|14059.6924|13340.7932|13110.3456|13203.288|13005.3754|12075.9905|11611.9913|10114.4528|11636.404|11707.9066|11014.1531|10273.6418|9258.0214|9939.8137|10929.8504|11535.2255|11792.8557|12529.3097|12322.5484|12403.5425|11463.5583|10247.618|9726.6311|10664.1759|12620.47|12696.7364|13652.6317|14827.9819|13355.712|12865.3615|14296.2551|14437.5644|14227.3138|15524.8934|17760.125|18039.0964|18126.8033|17141.6882|17720.2662|18661.7704|17560.4244|20707.6909|20074.4571|21481.2136|21823.82|19788.1493||
2022-02-19 18:42:43|usa_0511|NWSA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9140.3648|8606.8259|9231.935|9278.2393|9342.4066|10077.7698|10176.1742|10391.6984|9275.8459|10584.4234|9907.087|10017.1014|10260.2911|10584.5441|10086.5841|10191.016|9168.0443|8892.562|9176.7992|9051.5181|9442.6015|9773.6152|9474.2066|9430.2421|8841.2165|8345.1736|8464.3904|7588.8576|7848.927|8955.9114|8502.5946|7422.6327|7034.7013|6251.1331|7312.7534|7093.2055|6884.4113|6520.56|7355.9343|7998.2587|8301.1839|7005.2072|6854.0576|6796.6244|7094.1902|7361.6761|7428.5938|7341.3354|7842.8204|7989.8234|8304.0626|7800.9457|7783.6228|7987.5351|9549.1713|9609.0215|9358.7867|9498.6441|9197.9742|9157.1721|9151.4939|8908.4784|8751.0642|7426.6654|7795.8199|7678.8534|7228.6854|6884.1565|7452.3356|7750.663|7342.6925|7039.4989|6776.176|7906.1912|7550.0565|7968.8526|8163.1389|8087.5781|7452.3356|8526.4185|8123.9562|6962.1305|4813.7157|5673.0156|7208.967|7062.636|7881.674|8965.0059|8457.1786|7972.9029|10671.8782|10798.2336|11687.4565|13964.6941|15691.2337|15071.609|15662.4208|15090.1123|14221.5742|13116.6991|14093.3597|13939.5514|11932.735|12175.4972|13119.0868||
2022-02-19 18:42:44|usa_0512|FRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||868.3176|3676.3273|3772.971|3744.6222|3843.8431|4031.9762|4377.3165|3994.6073|3593.4191|3101.1168|3124.1852|3474.0465|3768.8297|3992.4199|4041.5813|3838.6358|4360.2946|4364.8786|3927.2184|4388.4926|4224.2565|4289.5464|4371.0943|4487.6199|4382.7996|4351.7165|4868.9341|4910.2006|4920.0003|4922.3105|4924.9421|5155.5741|5879.8657|5928.6668|6217.6766|6680.6214|6668.7059|6821.6404|6528.2222|6942.4596|7545.7608|7049.9703|7330.7031|7674.2974|6377.384|6802.635|6798.5879|7154.7377|7158.883|7203.8045|7636.5858|8005.7635|8095.6991|8310.0113|8669.8937|8920.6708|9099.5463|8367.3662|9099.9804|9346.0338|9877.8523|9469.3761|9619.8692|9499.933|9703.5246|10215.1583|10240.0661|10116.7426|10664.2409|11292.078|11516.8407|11134.7442|12832.4518|14284.3996|14522.0101|14698.9683|14617.1062|14637.5368|14827.798|16169.1429|16018.595|14901.679|16505.2852|15551.8707|14917.6575|14198.5082|14578.4933|15913.669|14821.7766|15193.9116|16573.9982|16055.6431|16582.2898|16720.5434|15718.1708|15298.2495|15566.8422|14412.4348|16226.3568|17629.8105|17517.785|17582.9939|16502.867|16518.286|15804.4099|14813.5853|15942.1553|18505.4008|18380.6945|19495.9253|19288.5219|17430.2262|15458.07|17105.7375|18748.4095|17828.897|19483.7576|19513.0177|20454.1888|22232.2077|22630.011|25887.0002|26491.2101|28835.4291|29799.5376|32463.4079|33776.8951|33451.8637|34699.6574|35132.7182|36173.0772|39025.1836|38286.5253|36326.9293|31692.3862||
2022-02-19 18:42:45|usa_0513|ALNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.8926|149.6384|145.1265|99.2232|116.6625|118.2706|110.2699|137.7872|158.0339|145.9416|146.1497|180.4395|162.7459|151.8683|146.5219|212.007|284.5134|224.7812|275.9013|344.344|345.2324|351.6256|536.2778|482.8119|516.5141|490.9283|475.484|403.4486|462.2782|530.5971|629.9929|740.5236|799.1814|771.023|657.609|697.8909|727.173|595.7788|577.4828|923.1432|1047.1588|1404.5535|1271.4649|1339.0267|1182.417|1270.4867|1022.9162|941.4521|1129.993|1142.6528|1158.012|1434.2486|1226.5895|1015.5879|1110.576|884.0715|1074.274|908.8601|663.211|756.7437|876.5244|851.2081|824.9308|996.8843|911.3417|889.7947|650.2295|705.844|753.4916|726.299|741.7806|708.343|701.1683|640.7445|633.9763|639.4489|593.1425|532.4859|518.6355|405.5401|430.2089|434.4453|453.5171|405.8021|424.082|410.0873|398.814|385.5723|309.2256|289.424|328.1434|297.8072|369.9717|474.4293|622.8384|518.933|551.1884|553.7859|653.5847|888.1633|982.7266|939.6775|849.6374|861.1686|1006.2314|1498.4139|1513.8806|1438.3743|1528.1632|1847.1004|2289.692|3069.9296|3523.2416|3373.6513|3486.7526|3911.1|4070.5386|5213.0542|4600.7313|4372.0796|3797.3139|4476.539|5016.4015|5113.481|5311.8654|5871.9247|7147.6685|7698.4952|7548.1178|8002.44|9538.8465|9618.9573|9506.2457|11070.5326|10034.1621|10680.1179|9117.277|6979.1333|9222.6336|8280.3726|7916.0157|5526.3465|5093.8424|5762.7903|4914.5951|6079.0735|5084.7358|6048.7278|6119.8792|2987.2367|3223.1701|3587.8792|3320.7718|3966.0963|4434.2905|4204.4267|4655.9946|6143.6375|7859.727|7664.3256|7390.96|11533.056|12271.0668|12353.7066|13420.0942|11982.1386|14172.4053|9808.7006|9759.7198|10219.1072|9860.7904|9585.426|9559.2529|8006.7703|7379.2604|7514.6412|7608.5104|8987.327|9075.2066|9559.116|7613.1197|7500.1907|8021.3197|8227.1456|9306.9724|8791.3352|10371.8868|13797.9653|12977.9078|14489.5608|11484.7637|13571.4125|16353.6987|14902.384|18503.52|17715.5466|15123.6216|17033.5324|14528.409|14876.9514|14838.6212|18022.556|17832.2748|15982.6398|15564.1334|17758.6986|20680.7705|21251.1572|22339.8022|24307.0112|20696.9877|20768.7484|18046.5291|17869.2908||
2022-02-19 18:42:47|usa_0514|LKQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.2884|325.4028|337.066|349.2195|333.0537|357.5945|352.2201|359.5622|367.1027|375.9954|346.2279|362.9743|367.6153|341.5733|380.2593|407.187|350.222|377.7637|433.7093|473.7251|516.2256|578.237|675.0679|639.1916|621.6073|798.6332|881.2678|974.0444|1075.5877|1159.4112|1054.0458|1202.0912|1062.3745|991.7176|1125.1573|1198.9991|1240.3543|1228.5195|1239.1791|1196.0481|1188.0531|1106.7327|1201.2669|1263.3092|1252.6123|1331.6509|1553.9507|1612.4789|2255.6576|2623.8331|2712.3816|2699.0789|2703.1034|3033.0618|2717.1077|2875.8912|2630.7021|2483.9698|2681.9742|2520.6218|2041.0723|1424.4683|1390.9185|1860.6155|1708.2436|1816.329|2212.3391|2185.7398|2241.8204|2217.0254|2533.707|2366.2008|2697.86|2524.0302|2604.6294|2815.9552|2683.8907|2811.4599|2900.845|2816.7585|2531.0832|2722.2955|2887.4394|2845.9244|3061.2593|3219.1864|3230.7403|3371.9158|3593.025|3426.777|3483.6025|3814.9437|3669.0568|3933.4562|3474.7981|3716.4086|4110.13|4291.7101|4395.7783|4523.0779|4674.435|4688.0661|4335.1781|5155.2319|5103.6354|5094.7259|5719.7124|5768.5989|5726.482|6485.3928|6411.0872|6626.2925|6927.0815|6504.6099|6342.6511|7429.3646|7145.687|7791.7552|9093.6299|9384.7461|9265.8979|9586.7718|9770.15|9746.0917|8572.951|8135.5332|8191.1614|8732.8098|8418.8754|8177.2479|8008.4233|8535.0543|7909.1195|8769.8503|8781.9717|8429.916|8259.9825|7426.6666|7861.1237|8366.7707|8975.1525|9209.1739|9562.3633|9257.441|8693.7758|9198.2346|8898.8567|8812.7657|8183.2824|8739.065|9897.5922|10120.4103|10135.7443|9691.3571|10595.2122|10804.0454|10180.9012|9821.8886|10163.2253|9543.1151|9736.8684|9292.6762|8823.0824|9683.2413|9834.3011|10014.7255|10547.6031|10976.9199|11421.3127|11406.8214|12151.6179|12847.2932|12810.198|12084.492|11781.4595|9353.2601|10115.1482|10211.5823|10566.6708|10496.6928|9011.3475|9119.6894|8155.5352|7533.7616|8355.7414|8757.0461|9676.6633|8578.3215|8339.686|8250.2775|7874.6378|10090.6317|9441.79|10787.4483|10956.0022|10855.2207|10183.4792|7661.5034|6486.1458|7717.7475|8663.088|7777.1948|8763.6269|9682.5905|9416.0971|11263.8196|11248.6023|10682.0301|11050.847|12093.0654|13113.7912|14866.2671|15195.6214|14654.3995|15313.8471|15019.9717|15427.5449|16714.1054|17104.7036|16521.7212|15653.0774||
2022-02-19 18:42:48|usa_0515|EXR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.7685|403.3398|428.2758|441.0555|414.2493|406.7685|436.38|410.1972|405.5217|438.8736|554.9445|587.0827|560.1763|567.9652|531.5753|560.3911|791.4991|750.0864|778.5697|853.2652|795.3976|801.6117|839.8968|836.788|886.704|1130.9874|1170.1197|1193.8966|1189.0164|1294.2504|1215.4757|1228.934|1202.5399|1124.6452|1067.8802|939.5012|977.1072|1038.2573|992.5478|962.5102|874.9312|1024.9194|999.5488|1133.4186|1168.1822|1080.4689|1262.6106|1191.3218|1296.1975|1064.2282|1045.6662|703.6658|891.3612|671.738|483.8584|508.7377|612.4548|712.6589|687.1424|769.3035|812.5228|872.1382|879.8798|985.3271|1024.1845|1016.3795|968.7004|1166.9229|1360.3777|1255.7333|1140.764|1383.4511|1400.0665|1464.6329|1476.0357|1508.4279|1550.2952|1693.9384|1694.8813|1788.6474|1902.804|1859.2961|2067.698|1968.2448|1971.0728|1800.3411|2075.2689|2299.8773|2312.7198|2584.7488|2496.3447|2707.7722|3137.6257|2937.1749|3212.6203|3452.599|3564.0404|3443.6824|3690.9336|3664.8529|4080.6658|4447.206|4337.7681|4347.1508|4825.4104|4650.062|4761.478|4799.307|4539.0433|5164.6875|5015.3078|4629.2581|4837.4223|5277.2932|5691.6978|5605.7858|6041.7585|6274.8027|6165.1646|6051.5197|6231.3483|5997.7975|6779.7532|6914.6968|6858.2702|7699.5544|7474.7585|7965.7409|7772.4864|8057.8969|8419.1109|9128.8274|8905.2443|9462.0541|9771.6136|10581.4909|11220.4028|11307.2864|10534.5742|11590.7271|11128.4604|11515.3522|11678.5088|10713.4747|10323.5279|9646.8121|8964.9427|9045.4586|9699.1696|9279.9842|9945.8284|9586.9549|9263.4293|9381.836|9749.4142|9986.7679|10003.1479|10030.1731|10282.2365|10766.1064|10818.9696|10133.491|10863.1721|11056.2513|11290.7396|12294.3957|12699.1279|11505.366|11728.0097|10728.8721|11434.4619|12487.07|11164.7978|12407.873|12167.1906|12948.1229|13541.9556|13557.2501|13790.7408|14811.5727|15738.1796|14968.8663|13871.8697|13759.1955|13726.7604|14275.9862|13693.6451|12577.4216|11088.5389|12931.8956|12271.9376|13567.8279|13791.1188|14452.1741|15101.1448|14688.8842|14302.259|15384.649|16468.4886|18337.2907|19823.9128|20328.0693|22856.8715|23623.6788|25543.8136|22466.9055|27051.4993|27943.2187|27909.7457|26973.842||
2022-02-19 18:42:49|usa_0517|QSR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7888.1374|7946.7327|7698.2079|8598.372|7764.4429|8233.7891|7839.2955|8003.3349|8887.8714|7572.1993|7258.462|7706.3883|7384.5297|7482.2069|7328.7258|8346.998|8912.4374|9976.5527|9913.6018|9672.186|10403.0943|11298.4617|10274.5568|10312.594|11277.1317|11009.1249|11753.9976|12782.9311|13130.3481|13338.301|14134.6878|14670.9635|14103.1055|14296.849|15183.4512|15358.8579|14777.6443|15526.6422|14446.1674|14123.8886|14415.5096|13417.3414|15234.2501|15105.3718|15911.171|14206.0455|14457.0014|14017.906|13810.7573|13617.9696|15748.9006|15868.2723|16722.1952|17046.4297|16477.7076|17776.5728|19291.4186|19588.0916|21117.1065|19568.2161|19481.763|18908.0389|18400.9611|17043.0632|11783.8683|14701.9201|17136.2315|16523.2595|17544.1978|16646.9824|17491.1716|16410.7404|17434.8922|17950.9786|18465.9532|19106.4809|20216.3329|21445.2665|21632.5212|19837.8082|20493.3981|19682.1754|19433.2585|18066.217|18913.7602|18155.2246|17456.8279||
2022-02-19 18:42:50|usa_0518|HRL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1171.993|1143.1735|1296.8775|1152.78|1133.567|1373.7295|1364.123|1296.8775|1133.567|1095.141|1140.377|1341.62|1332.037|1373.7295|1460.188|1767.596|1585.0725|1489.0075|1575.466|1517.827|1613.892|1517.827|1590.3008|1542.4001|1571.1405|1544.1108|1429.0217|1381.068|1415.583|1396.4535|1549.4895|1575.466|1527.4335|1546.6465|1599.5886|1771.9994|1800.7345|1940.513|1844.448|1777.2025|1671.531|1613.892|1642.7115|1613.892|1690.744|1681.1375|1719.5635|1700.3505|1671.531|1556.253|1565.8595|1527.4335|1460.188|1633.105|1709.957|1709.957|1738.7765|1729.17|1869.3954|1917.5044|1898.3293|1995.318|2043.3591|2043.3591|2075.004|1911.7704|1969.4094|1879.15|1859.975|2061.3892|1767.596|1841.1726|1937.067|1902.087|2007.8354|2113.43|1960.8246|1874.6665|1951.1835|1564.15|1678.6|1745.4388|1860.816|2099.3496|2080.0015|1860.168|2015.182|1957.0518|1902.5414|1969.3858|2036.3831|2231.0191|2268.9926|2420.8866|2301.8022|2273.2954|2405.9043|2561.6354|2816.7705|2575.7378|2448.783|2617.02|2518.882|2328.0744|2024.4125|2203.8494|2370.246|2253.2745|2386.3596|2611.3896|2716.947|2560.9061|2823.6738|2882.8795|2837.337|2780.5758|3007.007|3120.2223|2961.523|3126.5665|2832.197|2746.1393|1963.4235|2228.751|2156.4514|2489.5618|2410.6672|2353.5225|2179.1875|2344.8058|2424.9649|2476.9285|2580.8555|2919.3301|2937.3422|2701.8006|2829.4866|3321.8728|3470.2821|3500.2617|3382.7684|3259.1271|3398.6375|3612.1021|3682.8461|3646.0665|3832.0478|3722.4021|3409.8987|3261.3404|3144.7152|3085.0142|3093.3446|3153.0456|3126.7124|3124.2359|3223.9014|3128.2813|2913.731|2924.8046|3180.5004|3275.9569|3388.0146|2960.5806|3063.0995|3333.2507|3697.7433|3636.0008|3556.9573|3773.3646|3979.6124|4111.1126|4202.4749|4303.3732|4267.7049|4055.9694|3832.5519|3674.3655|3968.0483|4139.0135|4219.107|4398.3068|4398.3068|4229.6728|4455.0441|4229.7347|4148.181|4281.5492|4320.1094|4355.9152|4499.1988|4450.9537|4554.409|4733.8959|4635.9912|4663.57|4659.2801|4932.2202|5081.0966|5180.7801|5017.4973|4952.6397|4864.581|5272.4807|5253.6508|5368.1942|5032.5047|5145.5947|5268.8188|5138.3685|5153.4732|4788.9417|4887.3727|4920.183|4807.0538|5454.4486|5375.8503|5289.4507|5495.7175|5556.7509|5483.517|5000.171|4764.0706|4931.843|4868.2617|4587.8412|3627.9403|3753.2782|4237.5722|4154.166|4135.8001|4209.6537|4346.6185|4705.8034|4641.3587|4875.8275|4947.0368|4736.3247|5125.9912|5147.3766|5142.0314|5291.8023|5590.4885|5605.1898|5480.26|5442.8724|5529.4787|5728.6301|5930.6891|5898.7249|6082.5761|6645.5738|6746.7484|6630.2667|7225.496|7375.5827|7813.9598|7588.6831|8032.2469|7534.4163|7179.6705|7604.0323|7905.6993|7815.51|7704.6142|7633.1964|7653.8103|7485.0732|7649.7413|7711.1178|8050.8495|7473.5894|7641.9187|7634.0323|7909.7421|8166.7091|8438.2297|9486.1491|10441.2188|10764.3615|10966.0735|10344.707|10214.9347|11465.2681|11293.584|11032.2928|11566.6896|12099.7704|11767.5475|11818.6645|12344.1818|12473.537|12729.3077|13054.6047|12795.8885|12497.8878|13320.3632|13599.6271|14377.4639|13840.9924|13608.991|14700.0359|14589.7266|15305.3494|14785.7852|14868.1171|14857.5461|15708.6773|16238.6925|17563.9222|17593.4642|20467.159|20667.9728|21526.6847|22797.0509|21557.0439|21201.78|18227.2012|19461.7762|19530.3101|19337.0009|20003.794|19775.8675|17614.3846|18661.412|19877.7536|18353.2915|18141.7262|18276.7853|18234.9854|17828.0016|18027.5882|16536.8575|16742.7105|16988.8187|19647.6035|19065.06|18040.7983|17855.8899|18724.3258|19132.4855|18917.8761|19665.8908|19401.2145|22486.913|21154.1183|23790.3952|23703.9733|22292.6407|22453.0194|23196.1074|22043.0592|21368.647|22448.1612|22154.5468|22072.9883|22950.0306|21978.2052|22432.4907|24244.962|23662.099|26107.6158|22801.7066|25329.2543|25788.7336|25858.9074|25950.5292|27578.8573|27352.7295|27325.7491|27501.8489|25635.3114|24722.8498|26315.0696|25300.5417|25197.9135|25518.2074|26409.8891|25965.3877|25119.4353|23009.8381|22955.5824|23459.3363|23021.2409|26591.3508|25560.468||
2022-02-19 18:42:52|usa_0520|FLS|market_cap|0||||||||||||||||86.3372|94.0989|93.1278|81.2577|79.3161|77.6964|76.7256|68.9569|66.3657|83.0146|79.4487|71.0164|71.6656|76.8539|75.2329|80.4211|72.6381|76.5136|84.3282|88.5596|90.1892|84.9793|89.5374|93.7695|84.3282|81.7228|79.1189|67.722|72.9319|73.9286|86.9543|80.7671|82.3951|93.7935|99.0041|93.7935|97.3761|97.3761|103.4525|106.0805|120.201|120.3451|96.8001|83.7182|90.8352|114.7715|120.6746|127.4244|153.971|156.6269|192.8147|188.7591|166.2714|178.4715|178.4715|180.3186|177.3618|185.5542|187.4018|168.7497|189.4721|198.3548|203.0683|195.6571|222.3388|226.7844|183.8301|183.8301|203.1026|204.8421|228.1196|246.7416|215.8439|236.0308|214.2923|228.5116|177.2143|188.0946|183.4619|189.6808|231.6951|259.6851|311.0001|303.2251|313.1668|313.1668|284.983|313.3501|325.8842|335.4464|275.8801|282.1501|291.7114|285.438|307.3935|339.2462|342.3886|336.1062|330.2789|301.9682|286.2419|283.1401|308.3081|314.6001|311.6039|306.8814|317.8989|296.2098|274.1529|321.4192|274.4429|293.3699|312.2969|294.9615|283.9201|279.1881|296.7738|315.7168|328.3455|327.2152|320.1019|275.0505|303.632|317.8647|351.0745|298.935|341.64|317.915|336.895|344.3388|356.2356|389.4843|412.0554|398.9839|427.4828|484.4804|484.4804|555.7276|508.2295|546.2279|444.1071|436.9824|665.6621|671.7691|641.2341|690.0901|586.2712|561.8433|659.5551|647.3411|653.4481|659.5551|662.6086|648.8801|525.585|892.628|1009.2783|1146.2155|1186.7895|1384.5878|1430.2335|1212.1482|1207.0765|1090.4262|1134.3667|1091.2056|1287.042|1329.5992|1217.5257|1186.9602|971.21|860.285|739.5|777.9442|691.506|681.9018|623.8596|633.2765|625.7119|583.0957|697.8415|768.094|709.5502|658.0318|592.4627|620.5115|629.8425|648.5045|634.508|571.5238|434.9944|481.8164|528.5947|598.7621|565.9659|579.9982|692.2559|615.0787|753.6068|784.0319|800.4147|843.8074|795.6228|850.1798|1073.2095|1138.8157|1166.12|930.2006|943.4352|746.8074|885.1769|930.9881|1191.9151|1110.3936|1266.8701|1449.3392|1902.4508|1762.9378|1643.2762|952.2822|1011.9034|547.2899|647.0046|840.2226|810.7878|642.4905|660.5461|638.6529|846.4209|1002.4602|1078.4865|1056.0065|1162.9122|1113.0694|1121.8423|1175.9278|1145.0383|1055.6508|1191.6514|1148.5837|1161.0565|1136.4983|1366.8003|1316.2919|1260.7825|1336.4286|1192.7265|1393.9095|1527.5887|1383.9267|1386.1453|1442.1231|1547.4811|1642.8051|1688.0542|1888.8802|2071.8549|2033.8189|1958.2851|2090.3293|2213.4216|2573.6846|2889.636|3283.3753|3251.1569|3005.8507|3201.6493|2926.8796|2889.5873|2859.9724|2981.7271|3130.2702|2934.3375|2973.0875|2939.9595|3240.2443|3480.6511|3959.8753|4084.8159|4121.0378|4071.9981|4343.9968|4511.7244|5376.243|5416.9259|4623.532|6242.6199|5919.7029|7149.164|7980.5158|7726.2841|7651.0315|7581.028|5093.6108|3218.2909|2845.6885|2911.841|3014.1794|2822.1679|3138.1033|3804.2695|4121.9456|3848.1366|4517.2022|4823.6808|5424.7256|5484.9369|5554.7481|5194.9907|4955.3826|5577.4618|6103.1137|6423.7672|5331.6484|4687.0657|5546.8418|4999.7652|6035.9354|5583.1266|5887.9653|6564.134|6881.8244|6964.5115|7115.9423|7068.9456|6768.0325|6060.6533|5539.0537|5258.1437|4070.2961|5149.6433|5709.6649|5517.9908|5938.824|6461.7527|6313.6341|6282.0891|5617.9685|6272.2503|6134.5494|6527.226|6531.3164|6772.3643|6925.3155|7066.218|7546.124|7723.7415|8030.7883|7536.1257|8013.2103|7722.4794|7969.8825|7844.7379|8637.022|9688.8836|9955.2687|10812.5593|9920.9998|11220.2198|10679.0738|10032.1099|10126.8691|10093.5329|10128.9682|10382.0556|9539.9456|9267.6081|8024.4755|8038.1007|7320.677|8369.787|7550.2839|7869.4112|7394.7995|6982.3474|6266.967|6018.9024|5360.4186|6067.0915|6051.3872|5432.1072|4988.0376|5465.5246|5756.9571|6363.2084|6274.5589|5859.8138|6238.683|6306.4806|6262.3238|5524.6464|6189.9521|6268.2234|6381.6071|6062.6726|6305.1556|6644.5529|6334.9876|6049.4111|5358.8688|5131.441|5563.8511|5757.0844|5562.4383|5503.6526|5906.193|5539.2868|5640.7687|5796.3932|5408.661|5285.6774|5787.3702|6820.0375|7156.3287|5992.3827|6347.8731|4963.7391|5749.6862|5816.955|5917.9037|6429.7158|6091.3787|6909.6823|6562.4401|5598.3399|6106.8654|6391.2073|6372.8869|6496.5279|6093.1871|5260.9112|3100.707|3656.2125|3396.286|3705.3184|3627.5508|3863.1399|3548.1912|3786.1242|4439.3767|4791.4212|4623.689|4820.2157|5056.8266|5165.6945|5524.0613|5241.0758|5482.7613|5063.315|4506.7186|4379.6001|3905.4256|3986.1916|4249.3324|4176.3825||
2022-02-19 18:42:54|usa_0521|PKG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1276.8686|1164.35|1144.5031|1270.2|1190.8125|1190.8125|1164.35|1342.9719|1279.2535|1531.1272|1590.7815|1673.4076|1501.2857|1458.7864|1489.4614|1491.5922|1775.5194|1711.8487|2096.4022|1789.8296|1581.5075|1760.9843|1869.7262|1942.4365|1857.9827|2065.9501|2087.6665|2190.8265|2037.7326|1997.7452|1955.0342|1933.5753|1890.6569|1736.9403|1822.5862|1969.661|1796.2054|1772.1724|1859.2724|1923.7703|1831.6638|1918.3492|1970.5066|2111.4635|2085.0164|2052.7922|2262.6051|2309.533|2279.9507|2482.8008|2491.2529|2282.7215|2543.6145|2514.2096|2479.7288|2523.5139|2560.6286|2406.429|2429.9585|2449.0698|2444.79|2661.9858|2598.2044|2390.3353|2338.7685|2257.2209|2308.3318|2262.9645|2012.089|2149.4196|2577.5736|2371.3057|2417.9645|2352.3888|2301.0221|2348.1143|2179.947|2321.8798|2360.5296|2361.5709|2423.5161|2410.0467|2394.3699|2378.8587|2483.4699|2532.3198|2674.0391|2721.3952|2768.7513|2869.5406|2732.5948|2726.2743|3109.1761|3200.0012|3120.7932|2833.4045|2559.3057|2371.8642|2188.3911|2372.159|2607.8177|2293.6107|2591.2661|2655.5038|2061.8231|1391.5888|1304.5505|1535.97|1499.1067|1013.7491|1359.8574|1669.1021|1684.6528|1665.4656|1963.0143|2164.7714|2075.9296|1948.4478|2195.6082|2444.6266|2222.1069|2510.7363|2587.3184|2497.5738|2194.2749|2359.1297|2488.0074|2457.9565|2416.1828|2561.7789|2747.4002|2871.7912|2954.6608|2899.0945|2947.196|2875.8106|2971.5452|2832.5363|2293.3377|2568.5788|2286.529|2523.356|2381.1251|2603.5824|2845.456|2892.7401|2902.6061|2864.3752|2707.0059|2737.7756|3037.5877|3165.1762|3511.1101|3384.034|3627.5745|3814.8106|3894.3063|4211.8225|4366.1372|4582.2644|4709.7401|4946.2748|5319.7791|5203.9824|5609.8271|5959.0917|5926.7266|6225.0865|6204.6677|7293.7413|7066.379|6513.8881|6875.4197|6707.1781|6519.0497|6915.5449|6129.2609|7167.238|7476.1622|7730.304|7650.0949|7647.7315|7592.692|6870.1623|6681.201|6254.831|7079.1555|6467.4008|6100.793|6529.2315|6678.6152|5717.95|4789.624|4958.9298|5541.549|6152.9837|6182.1582|6583.648|7114.4178|7590.2829|7606.103|7569.1987|8159.0553|8278.918|8947.028|8709.3724|8578.156|9305.5995|9963.1525|10494.647|10342.8114|10556.9893|11070.288|10634.2449|11035.2345|12060.97|11217.928|11234.2307|10552.17|10969.919|11662.1956|10805.13|10602.6644|10323.8956|10384.605|9018.8223|8801.4785|8242.29|9075.78|9359.8189|9709.875|9211.86|9028.9017|9471.3333|9513.6114|9479.5328|9692.545|10674.5714|10560.0353|9946.341|9880.051|8632.2985|7959.408|8852.627|9306.924|9041.076|9010.2734|10047.7682|10205.22|12031.1836|12857.1599|13824.684|12611.244|13150.2271|13058.7|14198.7681|14229.1662|13061.55|13684.5763|14400.8175|13463.4|12701.2199|12408.6482|12910.1996|14296.1154||
2022-02-19 18:42:56|usa_0522|CCK|market_cap|0||||||||||||||||451.6877|417.0278|471.8114|434.9165|538.8962|533.3097|548.022|533.0838|520.3659|560.3189|573.2657|612.1396|613.7014|686.8637|766.5843|731.9653|799.9807|722.8493|803.0544|873.2397|945.8821|897.3506|921.1165|950.3792|932.5235|1130.9284|1088.5861|1049.7821|1132.2473|944.9935|1034.7218|1063.3588|1028.8718|1195.5118|1254.4919|1207.6151|1121.6215|1167.4205|1167.4245|1304.1066|1306.9139|1286.9485|1011.503|914.7308|1000.5978|913.3579|991.7008|343.0252|361.4189|372.4536|364.9178|357.0663|353.8668|1073.598|1107.2385|1207.8935|1284.2601|1321.8271|1284.6375|1305.4906|1375.425|1288.8416|1174.5309|1308.6667|1452.62|1351.1957|1308.6893|1407.0817|1393.962|1466.896|1470.4885|1607.1168|1713.4466|1760.338|1753.1292|1740.0257|1667.8257|1624.5057|1500.3316|1536.4784|1638.889|1841.042|1844.649|1938.5|2095.0325|2105.8718|2232.299|2479.987|2519.6984|2609.64|2555.2696|2413.9227|2607.9912|2440.9|2618.8794|2637.7734|3016.68|2903.7338|2707.943|2948.1637|3122.8698|3210.2228|3188.3845|3253.8992|3443.1265|3399.9525|3205.6695|3360.1095|3360.1095|3338.148|3308.7375|3033.0094|3088.155|3168.5582|3423.3724|3500.9245|3719.1281|3441.5812|3363.8681|3477.117|3199.392|3210.501|3318.7515|3185.1105|3318.7515|3427.578|3460.9635|3360.807|3360.807|3607.91|3808.97|3932.955|3832.11|4213.08|4507.24|4057.64|4046.4|3484.4|3142.4119|3773.1469|3761.8838|3728.0224|4271.9284|4419.2362|4953.78|4914.36|4730.4|5670.903|6087.41|5917.6991|6158.256|6799.741|6982.3481|7383.6325|7126.8105|6637.736|7039.536|7489.552|6857.7412|6488.7867|6528.8905|5920.4666|5784.0873|6265.4261|6435.9999|6355.7505|6933.546|6657.005|6478.1369|6454.8063|5909.5225|5116.4024|4074.4602|3272.5148|3899.4919|4128.8738|3769.5088|3876.5537|3394.8518|3494.6219|3976.375|3838.7312|3487.146|3586.5602|3250.0812|2955.1535|2917.0716|2482.9382|2709.1874|2459.4578|1695.134|2049.7104|2081.7371|2193.8307|1889.2635|1755.4407|1629.4898|1346.1002|1146.309|510.343|934.3203|1061.5025|711.0183|508.7675|541.4588|643.2179|471.1069|409.5675|433.438|287.7023|228.6905|126.9106|115.6018|659.936|720.273|1125.0338|1416.7827|1044.3425|861.8971|549.5857|927.1272|836.6022|1019.8579|1376.8082|1267.4693|1104.8506|911.9402|926.6829|873.9356|1093.2439|1177.688|1232.119|1223.8719|1113.3605|1303.4739|1237.4752|1495.1193|1382.9028|1551.2275|1539.1626|1393.8339|1474.7556|1660.6347|1676.1562|1603.4236|1705.2987|1877.3172|2117.1507|2274.7889|2233.399|2723.4554|2584.8568|2500.1346|2473.5551|2367.8008|2627.377|2810.4116|2656.8585|2703.5285|3090.2231|3255.235|3119.1834|3050.8314|2975.8194|2688.9732|2705.7478|2614.0333|2797.0324|3087.4805|3122.7373|3169.5559|3358.6858|3410.8596|3591.0428|3722.2725|3995.0322|3952.0149|4076.2819|4082.8222|4034.6652|3945.9552|3738.965|3962.7374|4100.1549|4098.2954|3909.7579|3992.6171|4038.4391|4308.0965|4630.7222|4183.2724|4511.6247|4464.9472|3574.855|3252.0696|2586.5073|3056.471|2984.835|3367.277|3630.8447|3527.4179|3759.3796|3863.3149|4019.1952|3975.9609|4355.4626|4281.637|4043.8575|4130.7377|3844.9126|4410.4288|4362.6483|4207.3018|3808.6835|4056.5476|4512.6623|4515.9054|4647.2477|5218.0192|4944.4381|5182.472|5179.3668|5989.7429|6008.5611|5832.1822|6332.7518|6053.618|5989.6823|5360.7939|4626.273|5106.8854|4884.2607|5076.2449|5354.5663|5500.3818|5479.8031|5502.1211|5075.0158|5134.5642|5344.4725|5400.1842|5474.6695|5512.3108|5382.6093|5268.8546|5419.1479|5566.2112|5973.4359|6139.04|6091.5732|5916.0898|6172.4036|6120.298|5954.1233|6019.3855|6093.9375|6159.9261|5680.3447|6230.0792|6192.356|6537.8469|6770.6979|6896.8256|6465.4366|6704.3313|6183.4852|6658.3829|6876.4856|7075.1254|6159.1122|7374.4253|7518.5684|7551.9719|7698.1041|7366.7334|7180.5867|6910.1472|6377.6324|7394.4019|7236.8665|7069.6739|6397.5668|6540.7426|6914.061|7386.7178|7276.5307|7067.3148|7398.6483|7574.6403|7974.1143|7583.9981|7603.5697|7349.1388|7575.1436|7478.0129|7294.302|7633.1142|7857.6576|8073.3225|8028.8484|7969.4455|8062.6001|8079.2004|8020.1203|7552.8506|7794.6986|6693.9755|6815.8163|6693.4921|5820.8914|6011.6082|6119.8838|5787.3255|6488.9424|5717.1936|6932.5535|5619.179|6893.8689|7347.5054|7384.8708|7867.2386|7501.8241|8269.1946|8675.1025|8923.1174|8952.907|9871.8085|10286.5221|9834.8209|10036.8319|9570.6147|7815.3182|8674.4425|8811.8114|8777.6027|9646.5216|10356.7364|10357.8842|11562.6311|12701.375|13507.0602|12152.3102|12894.4937|13091.5985|14811.9102|13926.9728|13507.8181|13105.2517|14422.8708|12900.7773|13311.6871|13528.4132|13952.6997|14429.4779|15645.3885||
2022-02-19 18:42:59|usa_0524|FBHS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1907.73|2344.8317|2559.5542|2656.68|2946.84|3089.5078|3403.73|3810.3251|3401.6769|3787.8|3440.5763|4322.8165|4490.79|4882.489|4714.8009|5061.4995|5435.6721|5648.0152|5996.0614|6622.08|6661.6838|6452.9881|6640.252|6107.3718|7050.0407|6995.9894|7005.9622|7556.7226|7188.3865|7764.1328|7136.3511|6519.2015|6637.0984|6326.24|6221.5872|6914.1072|6279.1303|6695.6569|7113.7411|6830.0709|7454.7243|7408.5113|7390.4578|7114.9548|7449.7387|7277.9496|7635.4306|7422.7133|7779.3746|8385.6265|8920.6074|8668.5043|7443.6243|7839.5193|8413.947|8495.4966|8960.2259|8808.0592|9725.0737|9695.8323|8766.4728|8230.73|8510.0255|8267.3727|8544.814|8890.9748|9359.3703|9802.9715|9604.5121|10151.2461|10203.2221|9751.9702|10300.6577|9897.4122|10286.0222|10565.1179|9633.6554|9146.0322|8994.1103|7963.0017|8451.8428|8281.1666|8189.1328|7676.4218|8017.8052|6636.132|6022.4347|5603.1001|6310.6636|6684.5247|7091.1532|7715.8194|7160.493|7972.9608|7208.1884|6863.7412|7686.1434|8627.3744|8659.3792|9149.2586|9941.9338|8776.3435|6135.6492|7320.8473|8418.9054|8964.5613|10717.5451|11844.8352|12332.8925|11800.6038|11515.7999|11748.6787|12335.2114|11817.1421|13727.404|15065.6352|14465.5046|13576.893|13814.087|13259.8138|12881.1653|13766.1727|14309.1099|14565.6477|12750.8801||
2022-02-19 18:43:00|usa_0525|IT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.0203|225.106|255.2573|372.3365|428.442|423.3415|346.9148|369.5436|452.4975|468.326|506.5088|483.5975|655.604|710.065|737.924|794.01|914.198|937.684|886.914|971.382|1082.2885|1362.487|1362.487|1547.231|1411.608|1684.3478|1855.4518|2065.7725|2505.6|2527.872|3179.8305|3225.915|3594.591|3410.8799|3091.4664|2749.2376|3438.299|3171.1339|3411.3922|3668.3209|3070.6072|2625.252|2245.6338|2623.8458|2777.4944|3505.8182|2895.5905|2662.316|2907.3927|2828.7675|3268.4409|3530.3306|3660.445|3821.4776|3542.0593|3177.1631|3240.0763|3377.668|3009.426|2628.486|1954.0507|2200.6215|2096.4797|2430.4228|2551.625|2175.2603|2207.1556|2404.9066|2296.4625|2092.3325|2168.8812|2264.5672|1338.735|959.4268|1109.0898|1315.9451|1365.7078|1288.2992|1358.2857|1090.9925|1189.1818|1115.7133|1115.7133|1142.5333|943.9369|927.7551|688.1107|647.2259|708.5792|591.9229|553.6117|695.0509|846.0358|876.5268|899.729|799.1862|711.1465|786.4444|921.1873|960.5199|985.908|1053.6099|1045.1472|1004.9455|886.7166|782.1198|727.4982|744.8787|656.0968|668.3986|809.5326|750.7899|671.6744|581.915|575.092|598.2232|634.1166|641.0778|752.975|843.1144|982.986|1281.6657|1205.2684|1130.8815|1149.9808|1153.4108|1281.5675|1233.4842|1270.9818|1349.706|1305.2197|1253.3991|1337.1737|1298.399|1346.0365|1357.9545|1278.6008|1112.1848|1042.3073|1044.5513|1121.967|1203.5694|1201.3113|1253.2477|1287.3871|1424.7538|1528.0627|1487.4944|1552.6652|1606.9842|1500.5938|1748.2204|1727.6799|1592.2273|1691.4564|1789.5449|2134.6688|2196.2787|2271.5797|2114.5967|2300.1724|2339.7229|2632.2525|2850.7398|2788.3149|2579.8931|2361.4727|2380.4658|2693.1961|2186.0696|1954.4193|1582.5282|1497.7031|1925.3368|1899.8028|2258.2026|2108.7906|1844.4022|2319.5893|2509.2886|1805.8989|1492.8242|1517.2814|1711.0569|1383.8457|890.0175|1098.4393|1329.2168|1505.6281|1419.2956|1660.344|1562.6209|1852.7067|1855.6373|1774.4174|1795.7893|2033.6079|2328.0973|2202.714|2346.9555|2295.0147|2220.3758|2404.6612|2646.7476|2989.5647|3056.5429|3169.9617|3200.2633|3443.2833|3614.1515|3970.1614|3767.8601|3588.9014|3978.7687|3617.8807|3360.1501|3451.738|3698.9798|3530.068|3239.009|3524.676|3934.5654|3896.1678|4039.9958|3803.9951|4227.1826|4503.0368|4594.5923|4398.9754|4381.1809|4353.0844|4427.1928|4565.6072|4866.2463|5377.99|5408.501|5224.7488|5405.8891|5551.321|5420.8989|5316.6713|5392.3838|5994.3028|6419.1989|6167.4344|6605.2064|5998.9938|6304.9579|6496.236|6352.6797|6483.4916|6812.4223|6478.3088|7447.1434|7406.6507|7316.7138|7135.7094|7032.4329|7172.3867|7107.8473|7228.2349|7169.7513|7368.3522|7148.2898|7148.738|7165.4388|7524.2078|7256.4656|7102.6484|6917.3834|7214.625|8082.7013|8421.7837|8025.7359|8182.8532|7369.0294|7228.4946|8080.9004|8389.8614|8253.5488|8368.6061|9050.2578|9918.4377|10281.2368|10877.185|11344.8853|11488.6436|11396.2344|11239.1851|10770.2928|10831.0293|11370.1189|10941.8395|11191.6325|10609.6519|12184.2163|12529.1043|12380.228|12243.1881|14343.8107|13184.0877|13341.3039|13079.5315|11334.7574|12410.7166|13002.8138|14336.0079|13861.3089|14187.4362|15230.3813|12178.4371|12357.8101|12987.7317|14344.6831|14283.855|13906.8336|13579.9749|9472.3911|9432.868|10610.0534|11703.3401|10812.5581|11270.0774|11605.592|11444.2496|14057.3295|13716.2536|14188.9718|13819.3887|16259.9893|16442.378|19393.8962|19979.2164|21402.9227|24565.1137|25981.2862|24968.7122|27935.7659|25822.2236|24480.9055|24890.4557||
2022-02-19 18:43:03|usa_0526|FMC|market_cap|0|||||||||||||||||||||||||||||||||||||||||419.744|433.3766|389.7668|395.2179|354.3294|414.2928|501.5124|561.4759|662.3279|667.779|654.1466|727.7425|784.9759|749.5473|1024.8297|983.9498|1192.0078|787.3812|710.8302|738.1699|574.1321|656.1511|482.2269|590.9804|541.732|607.3966|599.1885|566.3562|564.3075|535.5793|519.1631|525.316|605.356|630.2336|558.1482|590.9804|627.9167|642.6724|746.3293|794.0147|752.5521|623.8885|638.4913|588.4134|632.6382|607.5834|613.8437|536.0683|621.9263|552.8204|634.9112|596.9432|499.9141|454.8883|505.6661|536.4932|584.8791|622.749|629.0639|748.9223|710.949|742.5902|781.0659|819.2701|807.9382|873.8523|786.6767|817.542|813.2729|823.9423|801.569|786.5228|855.2899|858.3008|828.1092|819.4832|794.3397|774.9163|861.2576|859.7396|846.7133|807.6341|846.0758|763.4262|787.3477|788.1583|840.4118|860.0103|855.9889|855.9889|803.715|825.5203|845.2242|856.1762|834.3858|832.1936|847.5603|953.2274|1034.6773|1030.2743|1098.9397|1076.8726|1028.3088|1019.5023|1024.0135|1035.0632|1070.5872|1170.0427|1227.2341|1282.0427|1372.5958|1467.915|1448.8512|1370.9761|1414.0434|1294.4121|1400.3913|1402.7933|1443.628|1336.3039|1295.3721|1256.8479|1238.6458|1250.7419|1315.1642|1426.5779|1496.8168|1359.9314|1359.9314|1335.1487|1190.3746|1304.5534|1399.2974|1541.8541|1664.3774|1612.2142|1703.4417|1551.0916|1402.3404|1226.1805|1225.042|1318.4001|1419.7383|1402.7829|1382.4363|1227.9998|1152.5865|931.9742|889.7613|881.1334|1003.0038|955.2351|922.1857|873.1447|817.8643|1076.6822|1096.3522|1132.7274|1156.5634|965.8756|769.8595|649.1951|773.8484|914.4576|857.6156|770.8567|894.5872|921.3061|961.8791|919.7948|955.4764|1075.4066|1063.5127|1207.6783|1078.5679|1139.1505|1124.6443|1233.9235|1183.7691|1163.5463|1238.6924|1112.7456|1079.7982|1014.2281|795.1198|772.8125|871.9787|971.5606|976.69|1024.168|1147.0602|1062.7419|974.8666|828.4993|724.9776|832.9592|785.1094|930.151|861.7351|830.3826|607.2857|472.0294|478.2923|677.6192|777.467|690.2904|730.9331|761.2102|768.6747|856.6292|915.6544|1042.971|1044.8046|1144.4261|1330.7775|1357.5426|1278.4651|1358.5107|1388.8588|1460.9088|1541.8254|1391.9918|1583.943|1549.9759|1514.3552|1583.9918|1736.3292|1591.7704|1802.7818|1835.5915|1984.0534|1868.5794|1881.8545|1791.3197|1749.5309|1749.5309|1891.3782|2038.5451|2100.5273|2154.0741|2188.3033|2179.1938|2087.8161|2068.5251|2168.364|2279.2758|2356.7479|2545.2745|2585.1899|2444.3909|2504.8283|2552.8024|2776.127|2966.2682|2938.6271|2967.3111|3430.2116|3767.8294|3585.6631|3551.7392|3461.2366|3685.8653|3598.2245|4070.9414|4797.2005|5020.0291|4821.0171|4767.2125|3296.6259|2793.0549|2803.3188|2810.8191|2803.9067|2540.6084|2717.0859|3069.1608|3423.1251|2971.6387|3055.8246|2996.7689|3524.5025|3201.8147|3508.2114|3504.3733|3201.4487|3592.9882|3814.2779|4009.591|3814.9079|3607.4746|3925.3193|3912.1281|4300.3836|4595.206|4891.9142|4949.3584|4712.0816|4797.5755|5280.3331|5488.6118|5244.2727|5341.9399|5438.1966|4715.3395|4220.9081|4814.7404|5121.7266|5251.1124|5609.3034|5927.8113|6340.488|6563.2246|6057.5383|6355.8397|6509.5486|6464.3269|6590.4717|6372.6575|6603.6545|6982.0232|7333.9877|7189.6226|6804.2512|7161.0919|7398.222|7203.563|7818.4753|7871.6542|8283.6445|8403.7643|8415.3144|8690.2335|8133.994|8888.3145|8835.2789|8886.0563|8835.2789|8220.4123|7531.0477|7637.2814|6605.0957|6623.5747|6282.8677|6589.1224|6643.4252|7326.2538|6625.2824|6863.6768|6616.0243|6085.0571|5620.7168|4899.3104|3926.8598|4714.3163|4976.0297|4532.4608|4137.4775|4359.8728|4679.4392|5014.43|5504.7452|5370.2828|5512.9182|5443.3399|5606.9292|5438.7445|6509.327|6560.3624|6970.1716|6682.7019|8081.517|8504.2318|8752.7508|8491.362|8878.4426|10022.2483|10381.4311|10804.8201|10984.0083|11014.2609|10632.2408|9146.6922|8924.0855|9294.5125|10152.5034|10399.6421|10486.7282|9969.8591|10171.7064|9111.8809|9655.6997|8478.7677|9147.8117|10259.7638|10110.1496|10408.8657|9670.2654|10921.0145|11271.9853|11260.2464|11364.6695|11859.7999|12697.1148|12889.1876|12342.9918|12021.4723|10574.5418|11896.1977|12738.899|12907.4048|13740.5167|13845.4655|13742.5851|13331.2547|15053.1328|14866.6092|15813.4776|13153.9676|14255.0407|15238.3692|15038.6105|13925.2751|13764.4008|12050.1248|11605.3673|11535.654|12699.2328|13928.7223|13989.5631|14815.9828||
2022-02-19 18:43:05|usa_0527|AGNC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.339|290.0389|247.2824|230.3206|275.1844|245.7819|281.3362|294.0902|314.2047|260.4799|221.0178|258.2361|279.6857|299.1917|340.1634|358.6099|366.2623|544.494|504.6802|512.0224|647.4516|648.4139|644.2792|702.7176|734.035|711.5564|874.1502|937.4394|957.6355|1052.4987|1501.0362|1550.6184|1841.9104|2650.1905|2701.5793|3708.9812|3760.5127|3935.7198|5348.1296|5085.8012|4935.8513|4836.5508|5014.6567|5293.7588|6313.185|6666.2151|6690.8715|9018|9338.7821|9767.7721|10344.912|11259.0899|11894.4633|11956|10497.325|10586.1406|10241.558|10659.5529|10940.8702|12783.16|12246.3868|10248.2713|8902.614|8917.996|8917.996|8785.098|8351.115|7624.764|7106.19|7596.7158|8002.0941|7634.592|8011.8314|8272.895|8160.264|8177.6421|8318.7575|7754.544|7930.69|8163.5305|7802.172|7666.0985|7530.2748|7613.424|7246.2799|7214.5289|6759.744|6697.0022|6655.146|6742.89|6260.3533|6225.7083|6004.125|5882.0394|5994.1294|6146.67|6007.6409|6325.4004|6477.67|6455.399|6544.7814|6305.55|6534.85|6081.3169|6146.67|6299.8073|6452.0885|6689.51|6786.445|6928.7949|7716.52|7519.8952|7716.3298|8518.601|7904.1772|7927.6549|7677.306|7270.6661|7215.8818|7411.222|7333.4773|8020.6762|8265.264|8317.9691|9164.8178|8734.184|8524.5229|9412.9759|9621.222|9525.3824|9418.1146|9685.578|9381.8529|9092.1902|9192.084|9312.906|8069.3591|8551.629|9184.7876|9357.8814|9698.337|10164.319|9672.0608|5966.527|7148.5773|7271.6358|7118.7325|7530.0343|7821.6808|7600.088|7600.2497|8363.5459|8259.745|8649.4288|8572.3123|8928.549|9390.5898|9779.0211|8849.814|8304.0509|8388.0362|8424.645|8361.7908|8319.7981|8125.432|7665.896||
2022-02-19 18:43:06|usa_0528|DISCA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5044.3272|3987.8209|4265.2589|3894.773|4029.2688|4284.2504|4287.1143|4203.0532|4130.2003|4211.4203|4046.1017|3872.3771|4074.1218|3788.3101|3849.9542|4102.1346|4132.9419|4242.2197|4620.8286|4519.9922|4766.5881|5627.8407|6017.4173|6572.3538|6397.3257|6666.5687|7090.0655|8189.1865|7806.987|7655.2313|6868.3634|6565.2976|5845.813|6271.4134|6600.4517|7297.9003|6010.5572|5279.2774|5602.7281|3389.1806|3962.9506|3878.5726|4120.4737|3920.7783|4252.6663|5071.1358|5684.2848|6308.6842|6153.24|7042.7488|7200.6327|8545.56|7939.8294|9181.4022|9150.48|8380.84|6538.1849|9866.7|11050.8906|10541.9868|10154.55|10929.6634|11151.6721|12503.3832|12649.2611|12256.9037|11766.12|11076|11800.3661|11317.6|12423.9856|11527.0073|11611.32|10439.3299|10885.4785|10079.25|11170.7669|11057.13|7622.255|8445.6525|8495.4065|9271.02|9671.6039|8760.2|9445.3325|9208.5917|9449.6185|9888.246|9261.9294|10069.2291|11085.764|11851|12773.7389|13251.192|13162.4681|12781.7773|13424.0625|13744.7539|12779.4811|13359.988|13791.1189|13554.4237|14086.71|12895.2583|13481.2523|12929.456|11604.258|12236.9127|11370.645|12039.6924|12781.6137|16205.436|14552.8412|15026.1403|15133.272|13125.3045|14530.4628|14212.495|14345.743|14595.0846|14554.28|14133.9174|11303.6929|11716.626|13379.4085|13379.4085|11064.46|11035.2|10850.5643|11762.82|10954.44|11299.302|9957.54|10460.7771|9934.1747|10795.6|10138.6886|10924.9382|10904.4|10916.1|10785.2123|11327.49|10752.6527|10060.4218|9910.4|9477.9747|8285.5761|8251.7|7262.6976|7368.8331|8584.5705|8774.3267|12030.5496|11788.42|12312.1249|11675.1108|14442.2427|13875.5841|14429.3536|17337.45|17301.6816|15144.8608|13684.6141|14951.5141|15256.9121|15499.6465|15296.0173|15023.0616|16613.44|15881.3214|14456.626|14107.79|14682.5934|16878.4159|16836.75|15613.5|13669.0012|10479.69|10764.7055|11061.1213|10319.985|11156.6225|10857.5581|10663.4268|10369.9939|13588.5219|15334.8708|19499.417|28869.678|21049.5363|18251.8947|16173.0368|15334.0605|14095.1299|14140.647|13231.9|12419.0078|12252.0721|13531.9128|13744.3765||
2022-02-19 18:43:08|usa_0530|GRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:08|usa_0531|GT|market_cap|0||||||||||||||||2767.4062|2490.6656|2714.6938|2530.2|2872.8312|2820.1188|2876.1994|2637.6206|2768.818|3061.6738|3021.7389|2861.9994|2755.5064|3154.8551|3141.5435|3085.005|2978.165|2934.8464|2854.4396|3082.2588|3378.4375|3554.1162|3837.905|3824.3912|3378.4375|3351.41|3582.678|3297.6922|3772.6685|3816.5456|5321.2769|4705.705|4065.225|4647.705|5120.97|3079.1955|3707.7469|3771.3082|3837.6988|4305.02|3993.4725|4074.1732|2723.2258|2765.8872|3419.22|3355.1096|3369.3564|3625.7979|3568.8109|3575.9342|3682.7849|3526.0706|3397.8499|3317.658|2967.3019|2738.4979|2924.4011|2821.2979|2742.3302|2778.2246|2900.2655|3065.3796|3004.584|3126.78|3098.028|2990.208|2563.9431|2672.2788|2513.3865|2081.052|1950.9862|2066.6002|2044.9226|2066.6002|1741.4359|1542.1013|1323.8794|989.2725|889.5172|933.264|1103.7722|1184.1795|1206.1088|1381.5428|1243.3588|1535.9138|1945.4908|2231.5134|2238.8299|2565.7223|2923.9|2799.6342|3780.524|4266.339|4548.995|4622.049|5144.4645|5029.356|8440.326|8363.456|7763.87|4310.504|4875.816|5078.975|4939.6835|4912.592|4858.409|5435.5132|5417.3646|5771.2628|6208.315|6098.7565|6171.7955|6535.5049|6704.0423|6666.5895|6886.0612|7281.1631|6810.8037|6124.086|5897.268|5859.465|5445.972|5389.2431|5294.695|5050.7389|5315.5716|5126.4054|5088.5721|5450.652|5586.4998|5568.8745|5758.292|6383.3698|6251.987|6594.041|6080.96|5985.945|5792.036|6459.6444|6916.1482|7349.9615|7318.0636|7878.021|8076.7166|7824.9245|7437.552|6868.485|7081.9125|7166.2106|7127.3694|7535.2025|8017.0688|8504.725|8275.1035|8169.6096|8208.6054|9125.0055|9875.1039|10070.0714|9611.8978|10751.5375|9783.8991|9490.6754|9962.9751|9806.3861|10840.0443|11910.8542|11006.73|11301.5531|10116.6875|9567.1875|7693|8009.3625|8399.1125|8847.325|7865.4255|7641.256|7214.4219|7770.2519|8920.6781|9310.6531|9192.3938|8264.3625|8772.3375|7521.9375|6457.1438|5275.125|4406.6928|3712.9562|3547.2768|3645.3407|4319.6798|3889.6664|3128.096|3118.3207|3655.9622|2815.2864|2914.7231|2670.5166|3622.1343|4143.4092|4048.4004|3786.4451|3926.2461|4621.6346|4445.406|4539.2014|3891.1978|2927.1337|3039.2423|3654.2688|3884.9753|3896.3969|4488.3108|4173.3129|3633.1424|3579.7803|3055.1054|2847.8439|2207.7322|1558.4828|1244.6825|1444.533|1193.8407|929.1271|625.846|906.3475|1002.7675|1143.0147|920.3749|965.9553|1248.2036|1151.8938|1202.7384|1183.4525|1378.0655|1665.6008|1476.2483|1497.062|1525.5255|1531.5923|1595.987|1919.9818|1925.242|1883.5146|1767.7679|2213.2174|2574.5833|2711.5666|2539.4594|2349.6|2089.12|2531.8399|2623.51|3065.457|2958.0516|2750.129|2758.9492|3021.7902|3065.8911|2767.9766|2536.132|2565.9371|2480.8784|2254.0552|1968.151|1950.4199|2411.4282|2571.008|2720.7239|2990.4891|3725.2443|4450.496|4437.8781|5622.1534|6055.136|6457.4767|6328.2179|6047.2114|5824.0204|6403.0536|6365.8439|6070.2491|6776.2541|6052.5889|6508.9349|6206.5202|6442.2718|6112.7007|4299.5512|4733.6057|4728.7829|3694.1392|2152.3006|1551.4902|1440.4971|1488.755|1071.5927|1513.8226|2657.6535|2768.8928|2723.7219|4117.0291|3988.8255|4119.448|3115.5896|3316.3613|3415.0538|3230.98|3146.4092|3070.5075|3262.4143|2890.7468|2414.7411|2592.0812|2244.6889|2611.319|2482.5749|2322.2521|2879.55|2886.5596|3451.9466|3657.2846|4431.2227|4328.682|4097.9356|3951.319|3044.7393|2465.5541|3508.955|3418.5432|3462.5274|3179.2735|3146.9384|2745.6182|2686.8785|2557.184|2889.9849|2802.147|2985.6938|2983.2465|2795.0255|3086.5313|3383.45|3374.2651|3188.1915|3094.8905|3069.9053|3719.7572|3758.822|4550.606|4949.0914|5543.0913|5177.4364|5495.9339|5914.8|5869.1682|6669.8326|6492.0429|6260.9828|6551.6713|7648.1868|6932.3463|7149.8708|6200.9941|6652.6494|7525.7581|7685.33|6520.56|7210.781|7308.9814|7655.8071|8595.0706|8122.3678|8116.9798|8019.9963|7887.0746|8830.942|9379.5145|8722.89|7585.47|8049.1242|8770.8364|7704.4006|7438.4565|6734.4157|7524.3842|7702.8488|8431.9958|7578.3541|8011.7012|8058.6907|8151.0083|8830.164|9064.602|9127.442|8117.2007|8801.659|7933.0742|7628.4401|8371.143|7535.146|7973.6082|7958.8286|8368.3428|6959.4594|6391.9292|6022.1037|5859.02|5585.6151|5738.1501|5377.8862|5543.7972|4907.1906|5396.5116|4738.6101|4920.2629|4594.1819|4215.5916|4465.7621|3117.4321|3556.8017|3192.5161|2667.0182|3350.0772|3690.7827|3718.6904|3624.315|3054.8823|2253.5833|1356.046|1670.5928|1773.1117|2084.2798|2099.4255|2235.7367|1788.1385|1930.3503|2429.2573|2543.493|2459.5648|3921.7713|4128.5986|4044.0075|4659.6554|4819.15|4414.51|4454.0955|4973.7|5372.72|5656.7942|6012.24|5842.2322|4512.0183||
2022-02-19 18:43:11|usa_0532|VRSN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||912.692|910.1199|720.8607|567.8604|880.4472|627.8073|625.14|486.6283|846.8042|879.4829|1564.1442|2335.9329|3075.2308|3765.4744|2615.5204|2853.0109|4162.9664|3970.7325|5577.9337|6126.1159|8036.9263|9986.145|17022.9206|22803.4575|25164.225|17733.947|14981.1673|17696.8195|37250.2562|27782.8153|34746.7493|29047.7207|24295.4049|22108.3258|13668.8462|13408.1325|9942.229|8472.5637|10316.7448|11640.486|10730.291|11036.1878|7798.3651|8612.8076|9359.7374|8290.866|8172.0669|5608.1893|6761.6722|6083.7868|2136.9548|2179.5047|1172.2224|1358.3917|1680.2406|1145.4034|1990.7809|2171.1138|2517.6071|1880.8425|1830.7937|2300.4588|2769.5661|3430.9194|3446.2354|2985.0257|3656.1153|3290.7611|4069.3357|3827.8321|4350.7878|4401.6035|4153.428|4316.6859|4426.468|4245.4416|4504.8774|4228.0947|4956.1956|5228.3899|6826.6354|8803.3029|7711.7122|6434.8716|7535.6153|7220.9438|7146.9116|8403.308|8083.383|6568.5114|6011.8579|5373.5034|6013.1264|5972.1162|5391.6209|5832.7354|5683.8998|5884.766|5760.7665|5331.7732|5496.1153|4245.2248|4962.1094|4888.9579|5742.392|6178.8625|5954.5313|6283.713|5978.9151|6222.7534|6529.9897|7078.6258|8081.2058|7383.476|8367.7733|7567.654|7324.6052|8433.7913|7817.5534|6950.0895|7549.7134|6686.3789|7718.1458|7626.634|6644.1038|6545.9616|5999.1767|4916.5336|3554.7432|4049.5355|3719.674|3752.3329|4000.437|3663.8617|4450.5972|3750.6116|3448.843|3969.2358|3976.9505|4543.385|4406.6308|4202.7448|4532.9966|4270.8784|4620.4659|4888.6014|4991.3012|5102.6245|4785.4774|5166.4846|5150.3772|5526.8024|5950.7744|6064.2863|5784.9387|5878.2163|6174.9971|6295.2817|5990.8572|5748.2578|5730.6886|5060.2027|4843.8836|4852.0663|5106.0443|5306.4684|5710.496|5971.9481|6055.4248|6245.4029|6398.5018|6159.9404|7048.4483|7054.9514|7507.7133|7450.4139|6481.963|5632.7094|6141.8157|6801.4013|7043.0396|7149.5386|7375.9382|6887.5253|6527.2401|6970.8478|6972.2836|7052.0144|7500.8724|7859.9494|8175.8854|7501.9164|7507.4614|7121.0763|6458.1336|6718.4044|6221.5343|6822.3741|7149.9281|6544.2544|7256.9297|6948.1499|6536.1814|6792.0377|7480.8256|7868.2718|7413.3846|7165.3791|7195.1668|8044.3768|7554.0874|8343.7119|9112.3684|10322.2215|8960.9615|8171.7453|9565.3575|9647.7682|9286.5876|9207.4004|9023.4842|8992.9423|8048.0588|7931.5196|8520.7303|8346.0908|7969.9652|8460.5286|8813.5623|8953.0181|9031.3284|9342.8585|9463.8324|9933.1168|10323.8067|10706.0908|10839.7539|11079.2792|10822.8419|11069.7946|11946.7927|11678.4079|15180.1224|16876.2392|17227.4271|18407.2702|19765.4434|16855.501|19357.8595|18610.7692|17881.9119|20468.7092|21608.5394|22636.5336|23197.857|24681.6903|25764.0368|24795.3409|22341.4935|21950.8054|21578.6001|22103.4183|23445.7092|24397.6574|21260.2004|23024.499|24511.7049|24659.5955|24279.9722|24622.3362|24783.1314|24680.592|22819.6978|23611.6205|23431.555|22973.1362|21939.2215|23135.5829|24940.5594|24639.8673|25924.8715|24139.1393|24830.5231|22776.2916|25945.6927|27134.2316|27677.2732|23966.0452||
2022-02-19 18:43:13|usa_0533|NYCB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.8068|151.9563|154.9826|169.2798|171.5724|166.3541|170.3552|186.3468|187.5804|211.032|211.6112|188.8095|177.2903|169.1363|167.6626|192.2735|188.9606|181.8144|210.3366|211.9799|199.566|213.8288|238.9585|251.2836|259.6522|249.8135|226.2344|240.4701|241.9039|262.0097|271.8803|290.0862|250.9233|244.4058|258.7158|236.6381|278.125|287.418|346.2343|403.3579|439.5224|411.1666|452.0197|467.5296|468.2821|526.829|540.8472|566.5098|555.1796|555.1796|583.4197|566.5997|611.3336|632.2173|622.9963|667.6687|672.2694|621.894|528.4934|495.3296|642.5064|637.195|626.8422|637.4666|626.8422|647.4254|755.3296|650.1877|639.842|674.7676|623.6697|578.6354|674.197|605.2228|546.2054|485.8707|372.9322|408.2221|393.5208|392.1911|388.1924|476.4141|584.3054|554.5448|569.655|603.6186|700.4225|822.4204|767.4976|1318.4326|1471.5839|1469.0298|1587.6016|1812.6644|2300.4554|2464.6251|2592.5109|2366.4651|2428.8359|2759.7776|2992.9575|2801.6018|3041.5014|2718.9647|2903.5241|3082.7515|3243.8003|3133.8215|2909.6624|3059.7943|3132.8032|3116.8376|2977.2807|3106.675|3695.6782|3910.0317|4420.8725|4024.2699|4296.0673|4565.4491|5019.6449|5175.2104|7237.3241|7988.004|8397.3491|7547.6636|6093.6478|5816.063|4826.4436|5037.8406|5760.5879|5511.2315|4913.2925|5178.4459|5142.0457|4720.3927|4773.4308|4741.4407|4689.6978|4644.5535|4901.8274|4822.4337|4599.1237|4258.8329|4300.239|4404.0195|4559.2279|4580.8101|4637.4632|4539.5879|5063.7661|4880.9161|4809.4258|4771.2366|4880.4115|4943.2164|4734.1467|4869.914|4784.6846|5080.0355|4952.8879|5468.9539|5531.6353|5609.9871|5464.0472|5080.9358|5765.5119|6119.3554|5663.0735|6038.4544|5336.4316|6009.9619|5515.7883|5806.9083|6132.2349|6483.5778|5735.5886|5536.2692|5612.5883|5406.3695|4791.0427|4099.2326|4209.3715|4512.2536|3194.1842|3939.2639|3849.0714|3666.1111|3607.4257|3890.4761|3579.7904|3996.0798|3991.0008|4531.9713|6264.033|6649.5786|6814.5899|7641.9913|6980.3036|6854.0224|6671.9289|7704.7946|7304.093|7217.6617|7374.9095|7544.7981|8190.1598|8111.7434|7971.2229|7496.047|7093.7943|6848.8791|6692.4357|5883.2196|5437.2139|5450.2657|5695.0144|5205.1207|5510.5445|5388.0879|5816.7907|5792.0851|5726.1926|5164.1124|5585.6586|5778.7942|5980.7885|6564.7603|5914.871|5686.5315|5887.6739|6014.9987|6182.5674|6110.3238|5969.2227|5713.5249|6255.7807|6789.4488|6573.4209|6705.616|7075.9394|7194.9739|7326.2522|6872.2185|7021.55|6914.2586|6706.2475|6949.7086|7122.319|6945.1863|7162.0851|6719.3982|7011.5348|6958.4171|7054.84|7245.1525|7445.8565|7552.7294|7561.6013|8045.8637|8153.5803|8375.7487|7971.1439|8282.1155|7671.803|8088.8542|7725.1468|7361.4393|7635.8175|7376.9865|7241.9294|7548.7496|7154.1725|6999.1657|7403.4321|6848.1508|6779.8334|8070.5345|7753.9427|7451.9675|7028.9696|6744.1471|6396.8289|6362.5951|6508.9001|6431.2981|6088.9476|6279.5535|5893.1055|6519.0952|6428.5337|6765.592|6941.4345|6213.0335|5732.7047|5830.7835|5511.8678|5271.3786|5315.5111|4962.26|4795.5301|4927.922|4706.9538|5668.2331|5911.7751|5606.8332|5281.0392|4720.2209|4771.7344|5398.0357|6019.6277|6084.9087|5654.9423|5552.1251|5580.1208|5229.6107|4953.3959|4764.8517|4620.8125|5363.1117|4374.8957|4643.7361|4124.1572|3739.067|4086.9907|4731.8167|4921.9981|4898.803|5588.3988|5813.43|5371.4869|5627.272|5138.8798|5631.5496|5882.6674|6394.036|5859.2621|5701.155|5854.5464|5468.5835||
2022-02-19 18:43:15|usa_0534|CDK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4968.2026|4724.852|5397.766|6335.2748|6403.056|7262.71|7523.3567|7373.588|7852.2826|8596.1493|8599.536|8133.354|7600.3018|7895.082|8102.1208|7730.654|7285.088|6676.8852|7175.3224|7148.459|7305.4662|8801.3548|8211.971|8527.181|8853.9386|8433.295|8135.9152|8726.4493|8521.569|9383.4224|9650.2358|9275.376|9141.4016|8987.4962|8699.6|8680|8890.5506|8927.97|8663.5186|9531.3834|9475.84|9217.2572|9214.5661|8300.53|8554.455|8551.8229|8485.122|8276.962|8016.2811|7986.888|7378.7216|6316.3402|5999.317|6629.7059|7252.0202|7167.744|6900.2741|5781.245|6243.916|5872.139|5235.7968|5573.474|6090.5477|6525.1532|6732.315|6504.6763|5425.8283|3652.29|4684.8851|4947.3845|4914.675|5703.9004|5649.2071|5431.471|5650.1549|5934.914|6236.16|6345.9123|6247.2901|6574.764|6656.1559|6397.9955|5981.445|5765.175|5000.024|5168.889|5149.9348|4812.6804|5029.416|5090.6189||
2022-02-19 18:43:16|usa_0535|SPLK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3282.9609|3124.8289|2847.3249|2855.9328|2735.5668|3601.3137|3380.9586|2764.3153|2703.2522|2926.8873|3421.2016|3932.868|4109.28|4501.8923|4430.7772|4998.5478|5482.8894|5813.3361|6506.7246|6832.5905|7526.7424|8087.0551|8839.8159|10681.154|8846.1544|6120.8451|4802.0607|6676.6429|5282.1504|7186.6078|6865.2311|7774.7247|7662.5963|6764.039|6868.7406|8114.0087|7772.4014|8238.3484|8292.8697|8589.901|8741.251|7647.7925|7103.3883|7405.9383|7863.463|7419.1088|6026.0077|6049.6856|6362.53|6767.8079|7919.642|7142.2946|8066.904|8213.8746|8141.2211|8366.8146|7529.1744|7122.192|8368.7112|8326.1886|8449.4468|9050.1897|8699.3973|7815.2054|8192.7892|9517.9337|9232.3537|9444.4981|11380.3283|12470.9725|12728.0358|15090.5283|14309.0321|14933.5477|17082.7799|14352.3771|15090.7217|18098.0225|16404.4945|15224.6047|15614.7518|15966.4753|18988.9973|20085.3769|19324.8842|20288.0616|16778.684|19288.0531|18848.9546|16378.9455|18042.8401|19233.494|23097.5084|23927.2657|26478.3204|23431.4438|19090.4551|22811.9933|29953.1613|31246.3549|33824.2253|35862.4945|31788.4869|31496.1792|33384.0247|26962.0918|28565.4257|24323.6011|23231.2281|19645.1289|19715.612|23425.4356|22741.8532|25396.6152|23033.2002|26195.8214|18735.3017|18387.5578|19691.2007||
2022-02-19 18:43:17|usa_0536|JLL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.7706|461.7|549.7956|550.8|611.55|542.7|577.125|551.8206|526.5|528.525|565.9956|637.875|687.7378|621.8353|586.3232|361.1264|452.4224|443.3009|478.3618|529.359|508.9601|872.8786|806.0279|905.4052|865.3992|400.1514|423.1266|445.2818|390.565|313.2067|326.1765|364.104|383.0678|456.0955|454.203|463.6656|368.3889|459.0395|445.5384|397.0229|387.5248|417.9189|441.0289|439.168|400.1639|381.1085|370.6875|390.0407|390.1078|439.1344|445.15|411.6271|438.106|491.0639|534.8922|521.2933|571.7605|720.0258|714.2752|678.2588|699.9174|624.5417|670.3824|619.5934|466.8507|492.7184|448.1884|404.145|428.9582|433.3578|485.4724|509.9787|507.024|515.511|581.5216|608.5098|602.1876|661.9322|664.2435|771.6056|821.3044|828.3307|754.3612|824.8236|870.2426|970.48|1052.8178|1072.9955|1046.0721|1245.3709|1240.2462|1422.4961|1583.1059|1582.9055|1304.0499|1366.6988|1594.8934|1696.2283|1763.785|1678.416|1752|1809.1152|2040.8366|2361.6156|2404.244|2698.3172|3043.6588|2542.645|3056.0292|2907.5935|3022.9222|3067.4784|3273.8028|3283.6626|3344.1044|3954.8628|3829.9182|3853.7302|3921.4299|4063.4521|4367.1357|3928.5511|4153.8309|3835.065|3110.7132|2931.1065|2397.8414|2713.3566|2457.6796|2663.2807|2246.6708|2073.7275|1854.9207|1570.3961|1682.3355|1313.7466|778.3967|932.2819|998.8734|928.1415|649.8005|850.5913|1107.2752|1239.3419|1242.826|1804.2795|1827.6738|2205.5043|2182.1449|2224.3989|2654.577|2594.3218|2780.3186|3284.0617|3370.4064|2863.8786|2802.0106|3413.4061|3334.1039|3774.5975|3679.2516|3445.9665|3709.287|4155.084|4165.5721|4521.103|4146.7772|3938.5798|4195.0634|3370.525|2630.3994|2521.5903|2603.3943|2730.3256|2747.7577|3490.6651|3693.2925|3453.7358|3393.931|3072.8244|3104.3122|2848.1185|3512.6942|3336.7053|3371.8285|3599.5535|3828.2926|4189.5354|4265.6216|4313.247|4277.3508|3935.6037|4134.4571|3976.3539|3650.212|3967.5744|4170.8287|4516.1018|4606.5907|5092.8518|5472.374|5300.005|5189.5593|5533.5988|5630.2904|5828.7489|6034.4378|5539.0319|6358.4347|6499.6237|6556.212|7169.47|7238.0332|7477.1481|7227.3649|7524.8039|7866.654|8020.0681|6472.4382|6688.4051|7311.9235|7358.3155|7216.4794|6054.6528|4788.4991|5255.6211|5103.6011|5497.4699|4175.1778|5065.0625|5063.7072|4564.3667|4100.3565|4629.741|4629.441|5151.2082|5026.3042|4789.4897|5483.8028|5232.9128|5697.5197|5820.1073|5539.0303|5953.3089|6554.9911|6780.0085|7019.7806|7244.3809|7803.5538|7895.3138|7871.3077|7649.3116|7606.7974|7612.7118|6558.1811|5982.0674|6545.6421|6078.5844|5808.9076|6543.5139|7492.4354|7130.2839|6309.2768|6027.045|7184.1929|7379.954|7314.5216|7209.6206|8330.1012|8742.8958|8961.3998|8832.5256|6916.4537|5574.2644|5163.5763|6212.1938|5363.0321|4887.5897|5310.6388|5571.3767|6856.6326|7654.9057|7324.4259|7787.4409|9110.5001|9193.0449|10182.4269|10764.2506|9749.298|11222.8213|12045.7099|12900.4843|13633.0289|12951.2008|13846.5102|12734.6914||
2022-02-19 18:43:19|usa_0537|AJG|market_cap|0||||||||||||||||||62.2762|68.6092|89.7192|102.3852|109.772|115.0512|125.7847|141.638|155.3807|155.3807|175.462|184.9767|173.348|164.892|161.7227|146.9355|176.7485|201.2395|205.788|226.045|239.908|232.4425|217.515|219.6475|216.4505|230.31|247.37|282.61|289.795|280.215|277.8038|285.741|296.324|256.6378|209.0142|222.243|218.2765|224.8888|226.2137|222.243|185.2025|174.6195|189.0596|167.2976|160.4948|157.7745|163.215|182.2568|199.9406|187.6972|189.0596|187.8698|185.147|191.9561|182.4242|200.7158|207.831|194.6788|213.7381|213.7381|228.08|262.292|255.1668|262.292|269.4218|286.5278|280.8258|254.1522|262.7674|267.0728|246.8845|256.9344|264.109|263.6824|233.4217|239.1852|242.4905|283.64|276.3728|268.9458|303.1185|332.836|297.8|263.5554|275.4674|268.5708|266.9|271.9071|284.0275|304.81|304.7502|318.3702|328.5852|326.8241|296.3433|314.9678|295.2496|327.3022|354.2962|381.332|376.2276|376.2276|399.1725|395.64|473.355|516.6315|487.5255|485.7092|498.125|477.288|477.288|484.32|559.995|518.3738|550.4925|470.766|459.3765|430.236|479.298|484.962|467.976|477.414|494.394|522.354|520.3965|498.5333|508.448|504.5483|517.44|531.2414|514.3623|523.7329|548.6592|567.5431|554.3304|535.4465|550.1676|509.3591|579.3431|574.6494|610.8418|567.8794|508.2025|502.3855|500.384|492.5655|531.658|557.8194|476.6844|499.0127|505.083|490.8755|512.1261|538.2459|511.6577|519.8437|617.283|592.7565|584.581|614.2855|577.15|589.5505|571.394|614.5358|686.1624|736.0526|745.6118|732.8662|771.5795|675.6709|637.954|712.8412|732.2824|801.4064|778.5856|888.8669|842.5488|827.54|854.525|875.8881|909.7|948.3622|993.8472|978.2558|950.6992|998.9231|1192.695|990.075|948.062|1209.5168|1386.2923|1430.4862|1602.3525|1871.7957|1869.4112|2255.6927|2484.0319|2321.709|2503.7074|2056.5874|2033.9751|2206.859|2034.0434|2217.93|2096.952|2314.1387|2230.8298|2848.4944|3094.9453|3091.5573|2935.4784|2808.663|2983.2142|2804.3583|3107.766|3034.5914|2982.9388|2597.8824|2558.1324|2168.5049|2359.4037|2478.1656|2601.5402|2235.837|2173.1562|2180.261|2250.7543|2454.304|2463.8168|2403.1272|2445.7005|2547.2022|2629.1667|2819.216|2924.0025|2815.1062|3028.399|2957.0954|2923.9382|2891.7252|2790.7426|2845.3997|2927.1694|3061.212|2596.44|2832.06|2994.0625|2731.5062|2750.8525|2684.16|2594.688|2574.184|2566.498|2638.394|2701.776|2742.712|2800.784|2898.84|2939.776|2791.2827|2822.8713|2689.227|2653.448|2570.286|2463.048|2640.924|2604.96|2592.324|2732.085|2873.349|2898.855|2819.8092|2815.875|2786.3688|2765.244|2907.66|2757.332|2628.374|2814.209|2760.841|2498.679|2467.692|2226.6653|2337.1241|2172.3564|2191.936|2280.096|2369.184|2248.53|2372.619|2470.584|2437.7|2314.2|2356|2498.3977|2272.7608|1530.2806|1703.4|2252.496|2099.19|2159.608|2317.48|2405.524|2480.866|2271.158|2280.32|2307.275|2311.375|2431.9216|2543.38|2721.572|2557.884|2564.8491|2674.2603|2614.2946|2795.3782|2985.129|2976.6485|3152.272|3223.3964|3410.197|3353.0978|3283.6321|3165.6507|3200.8181|3153.7142|3163.8079|2968.8229|3488.0847|3497.1153|3774.8075|3835.4336|3925.1648|4194.8503|4443.3104|4109.7073|4148.7459|4292.264|4321.2984|4333.3961|4408.2753|4542.6132|4352.04|4650.8965|4843.4776|5230.131|5380.7073|5536.6147|5537.8823|5667.2372|5279.0353|5741.6337|6241.4781|6121.7785|6269.848|6187.4694|6183.4542|6428.058|7072.4619|7199.7097|7409.0738|7154.685|7509.2394|7319.9246|7697.5398|7737.8833|7749.368|7313.178|7741.3206|7791.2148|7975.6334|8079.0181|8255.9785|8278.6694|7631.1074|7293.9696|7726.8723|7730.4062|7242.286|6658.516|7054.526|7878.6979|8155.0192|8560.6446|8426.6756|8708.1549|8747.1017|9051.8587|8582.0944|8967.9593|9254.7203|9614.9531|10172.2381|10149.7216|10018.6763|10183.8292|10314.389|10591.8416|10431.4956|11089.0942|11450.0007|11901.9982|11440.9607|12395.0243|12538.3509|12512.0147|12757.2873|12081.0544|11898.7814|13029.3662|13173.6297|13593.6373|13592.0845|14154.0596|13560.8|13751.1226|14776.3368|14466.0491|15490.7722|15598.2184|16226.2227|16826.3101|16878.4097|16706.8651|17014.6281|17397.0002|17912.763|19308.4948|18352.2|15456.0077|14885.2485|17877.4679|18666.3128|20581.0028|20161.6857|20305.3568|19945.7146|22195.882|23962.627|22354.917|23210.052|24440.821|28393.8206|30236.4066|28961.54|28802.3425|29693.435|30811.8747|34754.3023|33765.5862|35368.3902|32923.2248|32160.2831||
2022-02-19 18:43:20|usa_0538|HAS|market_cap|0||||||||||||||||210.7439|232.1111|292.173|324.3683|342.7297|329.4617|537.8655|553.9894|500.6044|551.0951|715.5629|652.0784|729.7342|881.0348|919.5738|822.5179|792.4872|738.452|822.5179|855.5246|836.622|890.814|1017.2268|1151.1917|1178.26|1190.2729|1394.6566|1322.5068|1316.5088|1292.4731|1076.0622|1136.1629|1025.3784|1169.9984|1354.0421|1241.8727|1215.6009|1195.8957|1308.0338|1189.726|1248.8878|1097.6884|624.4359|624.4359|701.2288|688.0117|688.0117|765.0422|751.8498|791.4164|818.0131|864.1717|778.4153|787.2527|826.9578|820.3412|826.9578|893.562|906.8182|946.2691|966.1239|1138.1628|1099.8062|1146.181|1192.5771|1172.6923|1362.1216|1230.3328|1098.503|1106.5153|1106.5153|1128.4909|1003.0456|1226.7945|1060.7974|996.5532|837.6816|700.4659|751.1041|888.2921|881.4499|1057.7262|1375.0441|1375.0441|1624.9268|1769.3842|1603.2746|1622.0496|1536.687|1668.3932|2046.274|2024.8581|2324.6479|2274.4099|2231.3822|2053.2614|2226.1803|2550.375|2445.6839|2672.9331|2586.363|2924.7956|2903.2947|3053.8438|2841.2988|2961.0411|2656.2205|2680.0684|2842.1442|3101.5135|3298.4743|3254.7698|3309.3983|3447.2126|3184.5509|3370.6039|3179.4144|2949.1699|3091.71|3127.8444|3060.3347|2970.3276|2606.8288|2661.8255|2760.791|2593.5722|2889.5108|2583.0257|2550.3215|2634.6085|2754.8374|2958.1831|2782.8613|3089.7235|2786.5471|2742.708|2852.5034|2731.6495|2678.9506|2678.9506|2722.9794|3625.5401|3013.8467|3225.8513|3200.2373|3287.4292|3113.2416|3115.8826|3191.7033|3199.1321|3349.9761|3543.8628|3341.9868|3395.5651|3675.0636|5278.7413|4820.7684|5592.0912|5471.6685|5917.6857|5182.4224|5423.3644|5592.0912|5604.1432|4204.074|4604.462|4838.0884|4700.9466|4900.63|5091.9267|5190.7185|4777.9804|4420.6962|3864.2843|4583.0661|4607.5745|4726.8451|4857.7592|4849.7118|5660.2439|6821.5151|5623.4712|5443.2723|5065.684|4761.2559|4167.3428|4009.3969|4191.6422|3678.7575|2894.76|3039.498|2844.006|2747.0512|2818.542|2810.3338|1960.0194|2121.5595|1970.7888|1852.4669|1992.4789|1830.9266|2048.605|2117.5816|2224.6863|2112.6522|2586.921|2492.0672|2777.9101|2991.8609|2415.574|2862.499|2841.7688|2807.1165|2853.8152|2475.0361|2737.9326|2766.2962|2648.5815|2347.3702|2120.9687|2276.7949|1927.3443|1769.7627|2219.9958|2000.1077|2078.034|2097.0826|2404.3173|2771.408|2773.1401|3037.7734|3274.5014|3213.7016|3250.1687|3803.7359|3857.8258|3734.6251|3466.1112|3838.1697|3833.0438|3347.9437|3467.6721|3352.8622|3213.2773|3276.9416|3327.115|3131.4219|3368.624|3436.3705|3475.3799|3750.1939|3644.5683|3373.5684|3598.2353|3712.3061|3927.271|3705.3104|3508.0202|3360.1083|3641.9009|3599.0969|3772.5336|3611.3826|3676.2636|3393.1376|3191.7185|2978.2982|3058.9965|3320.7288|3721.5064|4116.8788|4248.7078|4328.123|4561.6194|4547.45|4603.7502|5037.8185|5123.8805|5005.9436|4516.7511|4547.3787|4494.1835|4390.0873|4084.1783|3714.3951|3771.0258|3741.9844|3894.9851|4929.9282|5024.2013|5038.999|5462.455|5276.2349|4898.1518|4049.3222|3730.5546|4060.4582|3358.8912|3187.8697|3491.4763|3728.0038|3553.2099|3390.3785|3707.2202|3971.6219|3856.0817|3774.5007|4103.9217|4395.3459|4188.3286|4879.3114|5374.757|5579.5464|5839.9058|5806.2874|5893.6153|5643.3289|6068.6848|6299.0234|6491.0585|6483.2916|6058.6758|6153.114|6407.9228|6381.3973|6231.5353|5928.6259|5315.5981|5205.4163|4221.9058|4909.1539|4618.9385|4102.1159|4490.5885|4543.639|4762.9512|4764.2044|4593.0354|4392.0414|4664.8135|4884.901|4970.2014|4676.0583|4996.977|4628.9532|4818.4953|5152.3469|5682.7778|6128.4369|5754.5466|5799.8275|5967.4006|5912.9156|6120.6152|6701.8251|6983.3926|7209.3025|6437.3921|7222.8986|7243.3314|7173.389|6970.8829|6786.522|6367.7709|6712.6121|6938.1307|7230.5027|7440.3922|6847.6957|6838.9789|7746.4836|7878.0661|8811.8896|8978.6919|9342.2358|9834.8386|9316.4924|8996.4063|9574.8312|9108.7389|8406.2181|9269.8023|9468.227|10001.6945|10554.7857|10885.2463|10536.8479|10186.8837|10250.8417|9911.7203|10408.5337|10655.6132|9683.8437|10271.4224|12040.7279|12478.1688|12389.087|13157.8579|13939.1291|13243.5869|12289.2181|12216.671|11532.603|11586.1619|11320.8585|11769.2081|11867.6628|10541.7824|11005.762|10838.3455|11816.7785|12644.3938|12606.3121|13343.8277|11602.0028|11512.1825|10247.9812|11422.2422|10684.0283|10712.2394|12819.4986|11973.7591|13300.2613|15910.1349|13941.4024|14984.9211|12285.6892|13915.9466|14454.0592|13942.1931|10573.7405|9802.8508|9893.586|10071.7007|10269.8289|9969.7717|10816.5719|11335.1299|11335.1712|12747.9567|12843.7248|12882.1709|12871.2278|13222.5171|13681.1973|13202.4585|13012.5022|13691.2075|13535.6256|12307.6224|13209.7951|13368.4341|14040.2355|12757.3293|13516.0373||
2022-02-19 18:43:23|usa_0540|SNPS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.8445|403.2218|375.948|420.552|425.3335|351.8625|329.4712|316.6762|362.4358|420.019|413.2445|493.024|418.3788|411.4348|444.4682|510.9635|577.4588|647.1655|729.402|700.798|656.8038|725.75|616.8875|679.328|620.256|638.716|796.614|682.812|678.435|697.017|670.548|730.1067|808.3008|800.5482|792.6885|857.185|852.7096|906.8476|900.522|983.223|1086.5992|1232.99|1263.56|1171.85|1188.6155|1344.4995|1373.7277|1309.4182|1260.192|1294.6504|1232.55|1643.4|1717.65|1510.275|1671.371|1520.3435|1890.3362|1847.3741|1822.7794|1763.735|1631.2|1274.375|1355.0948|1721.163|1795.0189|2042.9232|1828.2211|1847.7395|2200.4755|1976.475|1969.288|2031.5626|2201.534|2136.783|2162.1671|2782.2416|2806.653|2734.167|2459.1498|2033.9535|2075.0291|3139.5731|3469.3208|3987.8699|3782.5798|3293.3777|3241.666|3409.0346|3047.8708|4164.4059|3842.0288|4265.9768|4060.9388|4443.1448|4363.0689|4135.5469|3163.2174|2725.1006|3084.3582|2847.7739|2719.5338|1985.4498|2038.6994|2465.8447|2433.3994|2327.9521|3102.5842|3521.9192|3242.2003|3587.6807|2704.2301|3442.0399|3532.3965|2744.0505|3184.002|2681.6372|2381.5683|2991.6055|3286.3684|3527.8697|2949.655|3182.7455|3115.6195|2694.7696|3897.8196|3634.608|3096.7124|3226.852|2617.1094|3321.3243|3294.842|3237.5556|2792.5781|3014.8248|3309.8886|3676.1599|4741.085|4954.6474|4754.5704|5312.3906|4549.3287|4795.1045|5340.534|5583.0294|5618.6356|4698.4774|4730.9875|4000.7152|4610.8989|4105.5094|3180.7084|2448.802|2482.2638|2437.6321|2750.0735|2609.3274|2555.301|2642.81|2494.7778|2427.701|2675.7368|2576.5822|2487.312|2744.9036|2767.9943|2731.1918|3030.2807|3028.9267|3158.0864|3169.7821|3135.2498|3141.3127|2693.6658|2634.8271|2462.7739|2666.5575|2737.1014|3233.064|3726.4577|3835.0689|3789.1604|3693.9479|3868.1222|3968.2186|3826.2917|3768.9475|3391.1818|3899.8591|3944.785|3562.5241|3833.2994|3409.5165|3207.9948|3322.9252|3295.9769|3538.2298|3541.886|3424.8696|3555.3872|3028.2928|2863.108|2363.1088|2504.4637|2728.7864|2744.4038|2571.1926|3019.3299|2903.1467|2858.7801|2629.5587|2842.6115|2995.5642|3417.6546|3456.1464|3063.5354|3251.795|3136.0416|3251.8114|3498.4032|3363.0549|3116.2335|3178.3806|3347.6145|3405.154|3770.4934|3799.5776|3968.394|3989.4112|4177.3955|4167.365|4072.2749|4003.435|3788.7289|3794.5961|3391.9543|3719.464|3706.4991|3866.4498|4000.108|3819.858|4244.8791|4436.5632|4352.0016|4279.184|4324.4342|4428.8679|4475.1289|5062.8413|4809.3264|4730.6836|4967.5951|4785.48|5154.8224|5339.8214|5452.093|5406.896|5606.25|5572.4219|5755.6369|5484.5828|5842.8101|5586.4679|5875.3806|6226.1926|6025.0128|6252.7125|5947.627|5900.525|6068.7067|6020.7388|5903.3493|6356.1262|5813.8531|6552.0896|6826.588|6454.8351|6785.8685|7144.8854|7286.277|7423.9855|7673.6949|7710.9157|7947.7011|7117.4393|7423.0962|7975.0698|7149.6346|6812.7571|6401.2552|6952.0955|7246.0594|7410.2508|8010.3556|8131.8166|8197.2848|8767.0625|9015.2583|8969.1059|8784.332|8911.5082|9907.3003|10630.9116|10733.0742|11158.6919|11395.0466|10933.593|11424.0975|11884.5931|12350.0924|13099.2461|13336.9492|12947.0147|12902.7333|13061.0383|12367.9793|13530.1276|13624.0666|12989.2802|13468.3589|15276.3426|12741.4296|14081.6601|13108.4523|12544.3085|14149.872|15364.5576|17597.9946|17970.8432|18488.4943|20204.5369|19450.7475|20155.8234|20750.1388|20476.5855|20175.9235|21339.8274|24536.9505|19511.4957|21051.3235|24383.7146|28592.5533|29800.3708|30632.3523|34197.9815|34628.9847|33473.7059|36439.0737|39618.5839|41101.7126|37768.7451|39911.1123|35822.7303|38905.0738|42612.6438|44131.0524|50720.9063|44536.9177|53305.3721|54520.6844|50577.8668|46764.5358||
2022-02-19 18:43:26|usa_0541|TMK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:26|usa_0542|FTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:26|usa_0543|DISCK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4500.1832|3768.8813|3799.8199|3737.9427|3875.7766|3870.1514|3932.0288|4677.3704|5287.7068|5872.7297|5608.98|6467.6004|6549.3617|7713.44|6910.8548|7982.3491|7943.48|7526|5706.8255|8530.05|9433.2017|8878.8092|8874.9|9688.6912|9959.0865|10936.5432|11003.066|10627.7676|10292.16|9684.4|10507.9853|9965.2|11075.7325|10265.1092|10441.08|9429.3371|10395.5362|9326.31|10166.5342|10052.8974|7049.7|7564.44|7913.4794|8612.175|8828.1085|8157.9586|8832.3815|8637.6487|8900.8979|9258.453|8549.2224|9302.7021|10185.088|10779.331|11270.0486|11857.134|11885.638|11376.9273|12134.52|12530.2713|11767.6891|12343.256|12808.9143|12540.0156|13046.412|11858.161|12505.8726|12131.208|10764.2756|11964.0327|11256.3|11688.5654|12643.5135|16107.14|14539.5712|14736.4105|14676.816|12688.599|13955.0424|13738.89|13283.8915|13574.0736|13615.572|12929.5665|10852.0613|11079.338|12509.8331|12712.16|10562.86|10893.08|10579.6081|11298.39|10784.0376|10885.4676|9422.88|10060.8761|9688.691|10539.5|9745.5638|10626.1633|10674.3|10627.5|10571.4514|11060.46|10464.2232|9810.4496|9671|9015.6344|7819.3703|7816.6|6857.1086|6921.548|8151.9264|8330.2972|11253.9797|10805.18|11633.3394|11053.761|13360.6421|12768.045|13285.2449|15998.57|15589.836|14082.1554|12747.5269|13967.3108|14433.2068|14516.46|14435.157|14004.7269|15279.2|14666.2982|13677.0757|13064.33|13726.5175|15746.3591|15744.75|14836.5|13064.7313|9485.97|9809.5881|9971.73|9313.59|9980.6405|9815.9016|9580.7323|9427.2672|12108.1463|13145.565|16590.0728|23903.7425|18248.9976|15856.7125|15222.8709|14434.4353|13402.2584|13564.097|12786.62|11963.7285|11832.2034|13122.1614|13617.91||
2022-02-19 18:43:27|usa_0544|HFC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.2425|228.239|240.7434|279.307|270.9334|231.3366|233.4182|204.2425|194.8659|223.0036|205.2871|208.4091|231.3366|202.1855|227.1943|191.7596|176.1115|174.0232|185.4882|231.3366|245.9278|267.8081|270.9334|266.7636|258.4272|262.6324|254.2915|235.535|231.3366|231.3366|250.0909|227.1667|205.2871|205.2871|211.5386|210.494|210.494|200.097|192.8076|195.9334|204.2425|253.2236|245.9278|219.8782|220.9152|228.2113|248.0093|246.9656|229.255|224.0414|234.4627|244.884|236.5509|235.5064|226.1296|234.4627|244.884|232.3811|238.6326|267.8081|238.6326|233.4182|217.7899|207.3687|204.303|204.303|215.6605|207.4065|191.922|214.604|224.938|195.0255|183.668|183.668|187.795|189.842|180.5645|181.588|187.795|185.715|186.7715|202.223|232.1685|223.9145|202.223|218.731|236.2955|228.0415|199.1525|226.985|215.6605|222.858|219.7875|202.223|218.731|209.4535|209.4535|219.2327|220.7843|220.7843|222.858|221.8345|217.7075|216.684|224.938|225.4663|255.843|226.4623|214.578|177.4395|125.8748|121.7483|135.6958|133.6158|137.2228|116.5878|106.2703|105.2385|118.6513|106.7862|126.3893|114.5104|115.542|122.2475|118.6369|108.3207|115.0262|112.963|110.3839|92.852|75.5081|100.0483|92.4975|93.4437|96.7472|91.5559|96.2752|96.2729|117.9815|137.8023|182.7297|186.5806|245.9518|349.4132|272.7504|272.3042|301.8722|295.5251|315.1397|240.9711|307.3548|320.024|293.8487|296.03|282.7865|238.1895|264.0492|245.8705|269.2127|260.009|276.5398|345.9583|339.53|322.4874|342.1967|460.6076|437.9322|441.8077|432.1965|423.2053|388.1707|389.6664|392.4036|419.5462|421.9815|425.86|457.6594|504.2763|530.7076|548.1931|609.1893|608.7876|658.3807|829.6263|747.6057|877.4201|848.0877|1035.5433|1237.4342|1228.2602|1086.0447|1390.1245|1521.3646|1485.5508|1741.7652|1907.6506|1698.7935|1873.174|1898.8953|1959.4109|1735.6212|2185.8772|2254.9851|2124.5694|2898.8434|3087.8468|2564.2378|2229.753|2883.5815|3000.9235|2815.6149|2964.9698|2983.1133|3247.2904|3475.7402|3798.8728|4391.648|3205.6226|3699.9373|3438.7564|2923.8002|2590.268|2317.7414|2460.8573|2583.8438|2457.8943|2088.4493|2043.3533|1507.2186|1558.1559|1484.7375|1407.3506|821.8197|910.759|981.3143|1233.7232|1127.0757|1045.4616|1190.9186|1078.6907|857.6736|1111.9108|1099.3497|1390.7678|1413.3778|1257.1174|1542.6359|1475.7724|1439.6318|1428.8311|1495.8575|1282.0116|1345.6809|1453.6972|1401.0193|1725.6003|1775.0856|2012.4022|2181.1895|2735.675|3041.4949|3277.104|3119.8329|3044.6626|3843.9105|7546.4414|6881.5984|6523.9442|6375.3874|4879.3579|5457.3009|6367.8977|7325.7601|6145.3143|6226.742|6421.1338|7472.7072|7580.3435|8091.2636|7732.7011|8215.1919|8865.2565|9027.509|10741.4127|11592.0928|10438.8287|9643.4634|9156.0095|8396.5266|9177.4334|8921.6165|8342.8596|9023.6575|9268.4545|9740.7013|8784.3271|8961.6538|9597.2819|10039.3509|9248.6005|8567.4972|9095.6992|9870.0547|8250.1427|8567.3647|7475.1578|7127.7297|7400.2894|8188.3208|7215.6746|7941.915|7928.2858|8553.3175|8837.9666|8538.1508|9109.6659|9233.0646|8362.4349|7409.4362|6012.6196|6100.4828|6234.7111|5122.5901|4859.5763|4086.4843|4515.3739|4525.9651|4363.6313|4006.9949|5495.0551|5953.4817|5306.1714|4890.9372|4939.4649|4928.676|4270.6915|4765.2622|5405.2398|5802.3449|6474.1195|7502.1976|7995.0168|9115.2025|8299.1275|8191.6315|9646.8082|11999.5801|14414.6788|12109.7057|12159.633|12474.9872|12074.1482|11520.9018|9370.5876|9211.9427|9285.9549|8333.3515|8546.8083|7759.5798|6601.7904|7623.0407|7682.5104|8299.6786|8573.8619|8766.6885|8508.465|7822.0413|7022.5196|3901.3948|4202.5164|5266.1548|5041.1332|4368.0134|4231.8422|3540.0365|3261.3821|3086.4296|3917.5783|4442.0147|5086.7971|6303.3067|5999.02|5883.6855|5514.9399|5069.4914|4786.9613|5037.1962|5536.1161|5492.3716|5157.6294|5680.8672|5913.2367||
2022-02-19 18:43:29|usa_0545|MD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584.9501|654.4964|641.1586|596.154|781.4968|779.586|908.6|964.425|698.775|225.7479|292.6002|325.542|297.4446|280.0049|251.9075|133.3609|142.1219|117.7859|162.1094|143.5547|119.1427|127.2182|128.2044|112.4222|230.7679|210.0519|235.6921|216.9742|269.484|353.7083|373.1289|394.8815|390.0835|364.9468|426.0392|440.5084|749.4054|844.4404|898.3409|952.4181|758.0221|814.2624|838.4433|923.5607|933.5451|1118.8243|1240.3195|662.7498|747.6756|827.6309|843.4561|844.6355|933.5499|1005.4779|1011.0162|708.7745|702.4462|601.8399|785.3393|902.7971|948.1401|969.603|1060.1146|1170.1|1246.0962|1291.9605|1307.988|1411.344|1491.6594|1620.3387|1674.3332|1646.2989|1634.64|1527.7035|1696.7873|1272.159|1242.3297|1433.8872|1441.664|1536.2732|1557.3946|1571.2169|1655.6718|1692.5408|1780.6235|1782.5626|1783.7489|1830.8932|1852.166|2163.904|2065.6094|2023.1345|2290.74|2510.6809|2442.1836|2102.4772|2255.4194|2107.8686|2338.2635|2205.909|2385.8131|2454.4414|2405.4212|2581.4037|2606.404|2835.3284|2814.2497|2672.0911|2712.7779|2846.603|2976.0163|3147.4683|3063.2518|3161.9883|3264.0596|3134.2913|3321.259|3242.3855|2675.4445|2500.8872|2268.888|2464.6124|2590.009|2172.7804|1333.4255|1379.9722|1471.6965|1587.6069|1264.0403|1352.6647|1858.6376|1833.9168|2013.9364|2331.402|2395.8668|2617.5413|2637.9728|2613.7755|2763.3029|2763.7726|2552.838|2801.0056|2842.2252|2649.1008|2553.1098|2416.3769|2293.4618|2735.5291|2913.8101|3047.3399|3334.9771|3152.8165|3146.2814|3249.6143|3565.7072|3347.212|3573.612|3233.2919|3169.894|3193.2651|3347.5031|3291.2548|3422.8634|3572.109|3665.5026|3507.1457|3375.6154|3045.4831|3384.5621|3344.5299|3686.0925|3591.7134|3766.3436|3942.7274|4162.081|4308.6367|4272.7104|4490.6272|4530.9581|4619.8398|4717.1445|4967.5801|4956.9483|5096.0507|5512.7034|5601.7234|5378.14|5460.2412|6245.0496|6365.76|5714.7755|5843.9791|5761.0067|5712.8144|5732.8629|5142.7325|6265.9522|6575.2331|6228.5058|6579.7844|6780.5985|6834.7867|6582.5781|6593.8016|7173.2435|7953.4048|7641.0775|7550.3774|6882.8974|6616.7599|6660.156|6385.0273|6350.3209|6191.3929|6507.1337|6491.3194|6793.7827|6287.5478|6231.409|6143.9375|5913.1892|6278.3743|6276.2945|6430.4961|6540.3779|6352.7755|5062.8391|5115.858|5640.5832|4207.8069|4034.7039|4050.0392|4164.8467|4747.3821|5113.4178|5136.2416|5412.865|5025.2171|4338.2746|4384.5773|4047.7629|4217.222|4305.3378|4001.9417|3618.8436|3520.4811|2894.5472|3205.43|2884.6716|2392.056|2554.59|2282.8619|2122.583|1881.3095|1983.2067|1814.1868|2197.6593|2184.1715|2282.2783|2258.637|1060.211|1067.781|1205.9779|1672.3121|1498.5592|1707.5248|1587.0238|1346.688|1573.2968|1937.0895|2022.5626|2255.3756|2141.6513|2219.0454|2730.7114|2810.0875|2605.6507|2607.3254|2511.525|2295.7011|2432.7734|2303.0946|2362.7468|2093.8796||
2022-02-19 18:43:32|usa_0546|ADT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9279.4831|9631.4893|8290.8699|6004.3854|6472.0671|6103.9875|6172.7006|7015.9418|7046.6126|6701.5908|5613.555|5690.2429|4915.7104|5858.9747|5841.0014|5115.926|5017.3321|4623.8158|4608.3109|3854.8358|3655.065|4792.7064|5930.6211|6827.3732|5704.9185|4936.2241|4764.4401|3373.2474|4235.8129|6261.3016|5855.2612|10385.4449|7950.8748|6900.91|5555.3337|6405.5556|6647.3535|7340.9904|5933.4931|7483.1796|7658.0673|8670.2929|8892.2821|8834.2741|7163.8234|6931.8319|7206.113|7107.3645|7182.1788|6442.3479||
2022-02-19 18:43:32|usa_0547|WSM|market_cap|0||||||||||||||||53.3428|57.7405|66.5358|60.5572|66.6064|65.4979|65.4979|52.2909|45.6871|73.1192|74.5931|71.6458|78.2932|90.0578|88.9595|87.8543|90.0578|84.9207|84.9935|95.6574|100.8152|99.7043|128.3954|130.9658|120.2475|125.7672|139.3531|155.3132|172.9654|155.3132|153.1068|151.2657|143.535|176.6485|206.5521|208.7634|147.4768|173.2703|196.8692|182.8598|182.8598|159.261|126.089|117.9788|141.5777|138.6198|137.8881|157.4157|152.6292|155.587|157.4157|175.1155|173.2703|173.2703|169.2155|165.1601|152.6292|152.7589|155.7247|188.4274|214.0767|253.5187|261.4412|281.9652|299.9554|332.9601|311.3731|329.5146|338.5752|320.7819|341.9611|372.2124|390.277|465.9172|429.6056|462.5778|362.8018|253.9613|302.5562|374.3504|410.229|461.0422|482.2542|604.1342|575.3756|538.0891|383.5837|545.5714|419.884|374.4074|362.067|294.004|364.7871|354.0737|381.3031|332.2893|310.8218|272.6416|256.2856|212.629|245.3323|269.8603|272.586|270.0034|283.6353|289.0899|258.2354|294.3227|310.2152|363.3245|368.9139|371.7088|491.7607|547.3356|588.9988|706.4676|917.8442|875.3571|936.6832|1053.7819|1145.7675|1098.082|1014.2561|1081.3141|1407.8052|1720.3199|1748.322|1536.2936|1523.5233|1241.758|1077.1364|1267.1|953.9458|932.1042|1115.928|1065.918|989.781|1053.33|882.1448|1015.36|939.208|775.6252|756.5041|1157.0302|1273.25|1413.4094|1203.374|994.383|1319.5207|1447.0057|1404.7|1775.1322|1858.0861|1615.8113|1286.8045|1469.6197|1585.216|1885.6911|2186.1663|2227.8962|2308.5767|2205.4047|2073.2531|1969.9211|2163.5654|2199.1116|2661.52|3024.9152|3052.5213|3069.8564|3535.2353|1838.7048|1418.1315|1185.2521|1515.4542|1647.2225|2246.2125|1932.7875|1906.7052|1576.5746|1619.215|1664.5809|1943.7559|2090.3228|2184.429|2720.0342|3010.5912|3074.563|2595.044|1786.508|1744.2238|1722.188|1923.5728|1781.8253|1802.6654|2159.15|2002.4375|1936.2596|1181.9002|951.1965|1135.757|1495.515|1520.6263|1467.2766|1700.6961|1904.8701|2195.5777|2168.4819|1809.4391|1354.8033|1473.7255|2214.8529|2445.1155|2633.1803|2595.9723|2632.608|3309.5505|3677.789|3527.8806|2637.6578|2666.643|2740.338|2764.9888|3060.0758|3158.8808|2705.8834|2661.2998|2509.531|2979.2021|3272.7479|3395.4373|3295.2495|3574.2134|3150.3521|4130.9956|4214.013|4082.8255|3770.4782|3705.3057|3964.7342|3774.2273|3708.2448|3831.7088|3777.0697|4078.5219|4376.9219|4449.1906|4285.7277|4101.9366|3991.8712|4002.2547|4241.9312|3865.6402|4560.0343|4587.8606|5120.0385|4685.3294|4464.1586|4506.9973|5008.0998|4980.3989|4565.9086|4647.4017|4871.4844|4810.5908|4163.7028|3921.8279|3607.7418|3342.8026|3675.2674|3837.9605|3557.4329|3526.0306|3845.38|3709.5927|3896.3909|3895.4729|3748.3696|3492.8743|3341.8234|3617.5049|3540.4443|3366.5638|3087.8986|2747.3917|2831.7811|2460.9526|2553.7301|2786.4144|2682.9793|2094.3461|1841.385|1867.781|1709.1193|874.6296|740.4775|830.519|836.8589|922.4467|1065.3018|1479.5858|1367.56|1254.9937|1486.5385|2022.6608|2138.9665|1985.6545|2157.4557|2206.2957|2015.1825|2295.4045|2824.9183|3094.6234|3224.9783|2684.5759|2889.0017|2755.7708|3365.0976|3436.2212|3497.0995|3751.4723|3377.3936|3785.4079|4251.7264|4557.2209|4091.8445|3813.829|3869.223|3432.8117|3192.2764|3868.4595|3885.4037|3960.4988|3602.1729|3877.4086|3732.4083|3844.6253|3464.643|3470.5976|3429.3732|4037.4304|4327.7868|4534.9318|4437.5755|4291.4866|4314.0372|4437.1236|5035.2557|5244.3374|5250.7936|5431.6082|5720.2444|5406.278|5378.5648|5018.7178|5579.6865|5495.6|5141.0452|5477.4138|6272.5433|5912.9828|6302.7933|6755.5962|6312.3132|6143.8388|6210.9277|6067.247|6875.8486|6969.3031|7205.9721|7392.631|7304.8157|6738.4657|7204.1348|7532.1311|7750.9447|6899.1827|6928.2204|6692.2889|5689.8079|5247.7764|4641.3307|4667.1279|4880.5527|5246.0974|4728.7547|4647.6241|4821.4754|4660.1244|4522.0205|4067.0827|4812.1874|4250.8534|4209.9382|4243.1218|4656.3769|4691.8319|4215.7467|4159.069|3981.5582|3914.7702|4243.2705|4359.0648|4306.4032|4351.8578|4289.283|4333.6578|4395.4514|3978.0116|4601.5017|5100.9603|4736.9881|5657.3706|5294.068|4767.0264|4539.1946|4043.8349|4362.853|4583.6478|4434.695|4488.3367|4609.449|5109.221|5241.2747|5144.8362|5303.9492|5211.1027|5386.2728|5689.2059|5428.9154|4811.704|3282.4462|4774.8828|6469.6607|6377.0156|6774.3641|6827.7192|7036.223|7096.1289|8384.0555|7799.6914|9873.6863|10022.6786|13653.7856|12854.4527|12754.6637|11992.7643|11395.5675|13884.0388|13187.2341|13811.9043|16251.2414|12338.7946|11712.1154|10239.8936||
2022-02-19 18:43:34|usa_0548|XRAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9335|20.6072|21.263|16.3546|18.3169|18.6455|20.9335|22.2422|27.264|25.7932|28.0027|27.264|28.0027|25.7932|24.3192|22.1064|19.8964|20.6327|22.8448|21.3707|20.6327|19.8964|20.6327|23.5802|26.5277|30.5835|30.2124|35.3703|33.8966|36.8444|35.3703|35.3703|36.8506|34.6408|33.9023|45.6866|42.7412|39.7928|33.1609|27.264|34.6349|43.0676|51.3123|54.9775|50.1079|50.8442|52.3183|70.1199|87.3985|98.5784|93.6553|111.9791|128.267|176.6306|199.0204|194.0449|184.3529|188.0893|210.5116|203.4892|228.4523|292.1239|326.2165|379.9622|459.9543|476.3553|437.3953|434.8816|412.5409|374.8125|389.9034|838.1609|1009.4707|905.4559|944.2797|974.9357|962.6846|1221.5721|1273.4716|1211.1795|998.2853|1019.0884|1053.7455|868.6248|927.4641|1010.5084|945.034|861.6485|792.1607|919.0527|977.9812|971.0451|950.2648|977.9812|1002.2851|1005.6974|982.2847|992.2881|922.6037|983.2109|1003.4133|1052.474|1059.1936|1068.0776|1123.3135|1187.4066|1143.5536|1126.7138|1113.1936|1106.4471|1195.358|1161.8335|1255.7988|1277.0849|1337.5796|1430.8197|1319.2538|1305.8189|1295.7226|1372.9419|1484.2032|1521.3354|1546.1903|1486.9804|1595.1804|1486.9804|1574.903|1783.0864|1696.5411|1777.6505|1331.548|1281.2978|1370.6899|1225.0134|1108.5095|1377.4376|1305.2861|1311.0579|1419.4905|1379.8623|1215.768|1373.4893|1432.6347|1467.2431|1292.099|1295.4031|1159.915|1242.5294|1249.1393|1289.6561|1393.5542|1293.3162|1426.038|1497.5022|1579.6722|1711.7828|1899.7556|1742.1832|1801.8753|1802.5348|1899.1001|1808.5968|1847.3534|2018.3106|1860.2709|2058.7008|2312.3574|2239.2322|2229.2756|2334.9877|2363.9036|2286.1634|2449.645|2613.0695|2563.716|2634.6273|2805.282|3086.5894|2877.0494|2641.5178|3093.2261|3128.4297|3200.904|2838.4738|2896.4498|2879.632|2583.28|2730.3715|2738.08|2884.875|3164.043|3363.507|3305.6771|3467.6039|3591.931|3533.9336|3556.0949|3486.821|3440.034|3610.7662|3712.458|4029.3261|3997.1109|4165.07|3823.351|4186.4446|4309.97|4195.982|4467.2857|4481.36|4643.366|4442.8195|4399.148|4396.73|4547.6345|4168.801|4277.0159|4241.3344|4264.176|4323.76|4362.3813|4325.298|4150.929|4429.446|4500.936|4702.104|4712.4509|4650.45|4865.5322|5042.4327|4689.263|4784.8061|4762.0285|4593.468|4679.994|4726.6605|5055.4184|5521.7686|5498.9827|5920.2663|5759.1085|6026.6912|6330.6936|6359.4695|6725.9833|6914.7492|5993.9902|5889.8388|5965.392|6193.1617|5609.7155|5565.12|6013.2849|5824.487|5589.6047|4346.434|3904.045|4093.2147|4088.7461|3480.2354|3891.8602|4374.1673|4265.7414|4212.81|4902.0567|4887.1975|5319.27|5146.4051|5126.6404|5165.58|4978.89|4975.9225|5148.297|5352.1109|4476.923|4364.736|4518.8849|4078.9935|4531.569|4503.1236|4632.4339|4968.672|5102.3182|5211.0467|5065.355|5435.3421|5211.509|5489.505|5155.7366|4802.4104|4712.862|4992.6836|5107.3441|5011.929|5408.689|5637.5994|5509.296|5514.0478|5258.899|5326.008|5041.8746|5328.2803|5285.24|5393.2906|5574.25|5800.148|6043.481|5879.7019|6025.941|6023.6005|5874.5866|5966.712|6058.6358|5976.1086|6202.764|6847.3056|6857.2913|6921.472|6392.116|6547.5293|6664.6|6604.6807|6818.0779|6734.082|6579.8984|6774.1337|6360.913|7311.4243|7826.5924|7176.037|7143.63|7449.847|7174.072|7059.2594|7253.6022|7294.764|7812.4822|7093.8681|7922.466|8586.4044|8699.6963|8414.406|8306.4322|8467.5725|13984.082|14363.0388|14707.3582|14480.95|15059.5849|13836.2704|13407.324|14083.7105|13372.5986|13488.462|13746.174|14621.4797|14410.132|14498.7912|14567.5601|14922.844|14036.3301|13572.7365|13160.672|14816.8439|14927.0917|14844.06|13258.728|12784.716|11349.534|11517.4856|10048.2329|10118.988|8761.5008|8598.0773|8339.3|8169.7224|8234.2612|8841.95|9649.21|10658.6643|11268.33|11771.408|13313.3197|12838.689|11552.1758|11507.3391|11501.802|12561.9258|12628.6499|12735.815|12746.88|10035.6155|8208.4255|8298.7656|9501.5169|9013.368|9452.1543|9736.1996|9506.935|10720.1375|11574.6887|12793.95|12220.956|13559.1022|14047.716|14847.814|14705.9072|13547|12730.5724|13587.2908|12586.988|12865.022|11616.776|12314.1323|11586.171||
2022-02-19 18:43:36|usa_0549|IDXX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.8837|70.47|74.5817|85.455|132.93|115.1288|122.712|127.825|104.8165|108.5219|123.9301|127.2784|154.8675|172.075|172.9395|172.125|185.895|218.6015|170.0093|176.3985|161.0595|273.6336|304.2496|293.7238|311.7609|353.004|366.4366|404.5912|389.1782|408.4445|458.7545|419.877|462.6422|489.1875|520.4955|500.928|451.2312|474.7738|470.85|460.3072|472.11|497.6984|548.0423|603.2408|733.3515|722.475|781.625|760.5|818.541|977.481|1207.944|1386.012|1386.012|1591.1782|1672.1168|1754.352|1712.7394|1560.4959|1655.6481|1750.8003|1427.2828|1398.7372|1493.8893|1654.884|1438.6207|1241.163|1274.8725|1333.9133|1303.203|509.9888|540.9884|512.3909|491.8898|627.3135|684.342|642.2456|608.944|542.3408|605.9329|647.6898|625.0174|698.4546|921.672|772.8604|916.7262|800.9292|728.5561|787.3308|922.5778|1043.334|1075.1333|951.3595|897.9669|861.9598|993.8177|1013.3522|834.9868|696.6458|674.4124|604.672|618.844|670.808|569.242|623.568|1095.968|770.733|917.5301|924.1789|767.1125|850.7535|926.5204|736.107|848.8622|703.5802|818.2395|782.9348|731.016|674.9363|885.478|988.9754|963.4511|801.488|728.0489|793.4765|909.8596|974.6047|882.6384|876.2278|909.293|931.9145|986.2337|954.6606|836.5838|921.9744|946.9376|1049.4987|1246.6647|1105.6626|1079.8465|1144.7835|1238.7872|1173.4562|1224.8844|1226.5922|1257.7277|1329.666|1430.0052|1523.6536|1648.6238|1603.3128|1622.6304|1738.6378|1767.7886|2018.8576|2092.356|2308.7108|2116.9647|1665.8814|1716.9232|1645.292|1741.438|1688.6059|1810.1324|1909.0775|1809.9909|1798.487|1876.7899|1849.0846|2059.673|2073.6818|2170.6924|2011.8493|2188.4034|2332.6514|2302.8134|2439.6394|2603.9174|2554.0213|2489.4765|2493.8944|2348.6177|2756.0564|2937.0112|2946.0318|2656.9509|2623.7742|2437.4146|2613.8086|2654.2457|2694.3903|2759.7521|2744.5733|2908.6779|3124.6567|3504.6081|3466.9817|3926.7969|3624.6414|3499.1894|3526.0312|3035.5241|2978.78|3079.5491|3050.0018|2953.3328|3165.0043|3344.5031|2575.3922|1976.7947|1806.4533|1964.8828|1941.0588|1698.182|2225.0205|2522.2199|2643.7869|2687.1916|2976.1823|2895.3173|2899.5762|3094.2488|3036.8285|3153.5607|2964.3587|3217.7572|3423.392|3778.5154|3533.4941|3474.7003|3420.2257|3361.9428|3529.3409|3619.2892|3854.4797|3947.5817|4157.3399|4451.5166|4430.6041|4725.1621|4229.1348|4458.392|4502.6172|4216.6916|4013.4562|4161.1765|4170.1602|4357.9381|4812.8251|4651.8146|4643.5054|4903.8323|4608.8319|5351.5321|5200.478|5563.2888|5233.8176|5133.2198|5047.3837|5126.4774|5025.6665|4990.1446|4928.692|4726.4381|4521.9287|4671.6345|5071.9854|5108.7656|5267.1595|5637.7913|5416.7218|5413.1412|6401.9934|6494.1646|6136.3356|6713.2396|6719.3962|6873.5635|6399.3774|6239.5186|5832.7051|6957.3317|7091.0807|6979.4641|7496.7404|6979.5548|7185.9938|6092.7936|6139.5893|5798.0872|6824.0108|6964.7785|6859.152|6429.3002|6384.7281|6400.4444|6429.2428|6763.2873|7194.1256|7861.7347|7951.2659|8363.1128|9480.5587|9685.6067|10122.5379|9813.09|10375.2469|10345.7424|12461.5363|13294.8066|13602.3558|14281.2944|15058.5437|14112.1969|13196.9737|13876.8522|13800.5421|13088.9103|13954.1198|14115.2032|15530.5103|17742.2006|16739.0928|17947.6744|19067.341|19220.6613|20851.1128|21586.2704|18530.3641|18080.5989|16385.2463|16137.723|17683.218|18588.0749|19389.6873|21314.9413|22784.789|23978.8245|23133.2708|22854.3388|23773.5216|21852.2595|21563.1722|22630.1567|24641.4819|21661.6128|21605.0883|25433.1869|25734.699|28687.365|33192.5967|33893.4474|35947.126|37636.8749|39296.8109|42490.3697|43292.7358|45278.686|44128.5831|45044.4129|47868.9097|56076.754|59184.7514|58314.4249|53450.6336|52152.3037|51546.0294|47240.5613|43782.8211||
2022-02-19 18:43:39|usa_0550|AYI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.7995|412.0764|502.5466|454.0462|505.9802|605.9108|619.6815|565.6356|618.434|490.9573|510.5487|411.3997|429.5481|465.784|483.5016|444.8214|452.3986|495.0073|524.3897|578.6608|626.8619|608.8724|646.81|724.5382|768.6756|838.5019|873.3124|875.0589|880.3443|875.8119|900.987|903.9732|870.858|785.0487|849.4338|932.7811|943.504|1107.2571|1033.8222|973.9428|1040.9425|978.1047|877.4282|916.5347|970.6149|1073.9348|1130.9664|1126.098|1032.9358|1216.1124|1361.2941|1426.6511|1479.0796|1524.1806|1585.4917|1300.6364|1603.6718|1598.5657|1600.943|1650.0649|1901.4834|1830.24|2143.3843|2413.5519|1920.8339|1991.1607|2125.7133|2165.6185|2181.9724|1894.5074|1883.6725|1860.8081|1580.0191|1711.7122|1731.2297|1857.1746|1755.7447|1760.6296|2009.8138|2032.43|1542.9901|1747.0957|1733.8993|1641.8374|1142.3578|1291.3083|1391.2151|1107.0709|940.5455|928.316|1123.471|1192.614|1083.1896|1313.2704|1341.3103|1451.212|1416.3245|1445.9689|1599.8722|1604.2138|1749.0785|1983.3629|1942.0428|1711.3113|1605.9691|1856.3575|1667.8134|2094.0324|2318.1458|2478.1626|2479.4362|2413.0961|2399.9228|2532.1077|2581.4766|2423.0033|2401.414|2036.933|1806.4267|1896.0427|1827.3036|2121.1342|2244.2969|2506.6119|2651.8607|2291.0823|2305.9018|2265.8257|2573.1617|2462.2057|2841.6588|2570.0296|2658.4941|2781.2264|2924.0051|2974.1303|2868.7523|2952.264|3159.1624|3172.495|3661.9222|3671.773|3587.1521|4202.3595|4443.405|4339.1838|4712.4864|5461.2998|6140.822|5766.6064|5288.7204|5619.266|5002.5337|4755.7777|5360.8379|5341.5497|6008.7207|5934.3204|5846.5479|6690.9385|6905.6654|7203.0977|7700.8215|7737.2317|8235.5717|8902.2028|8313.6939|8543.6434|9259.8895|10050.8331|10342.6164|8605.3442|9445.3214|10948.9496|11059.8284|11253.2261|10839.6748|11411.5237|11900.62|11152.731|9722.8568|10926.9764|9212.7078|9113.4995|9003.5927|7669.0085|7876.6842|7501.1106|8393.825|8272.1753|7392.885|7103.9696|6926.3895|7308.0251|6658.9035|6277.7925|6284.8373|5525.8991|4668.6017|4940.0695|5249.6476|5500.3771|6027.3832|6217.7385|4993.0974|4612.1427|4672.9957|5058.7552|5219.6997|5379.105|5759.8206|5302.3716|5105.0898|5199.6507|4915.8438|4535.9114|4956.4536|5198.7239|4889.8634|4776.551|3973.6126|3042.0887|3022.6644|3710.8076|3522.1794|4059.6625|4199.4178|3989.8939|3701.3114|4222.4867|4187.7552|4498.3062|4695.6789|6127.0466|6702.6177|6621.0812|6040.7393|6398.1774|6114.6795|6205.4759|7297.1459|6991.0302|7310.0492|6604.4325||
2022-02-19 18:43:40|usa_0551|VMW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16957.5|22427.125|35391.5181|42483.6077|36410.1444|32395.3704|23557.4845|20926.4381|16759.0987|24485.4595|25871.7912|21125.2373|14066.4378|15131.4292|10039.6819|10717.9538|6966.0855|9249.1539|8769.9433|8207.6426|10782.0532|11080.6498|12542.6528|10568.8085|13159.1952|13377.1939|16435.6958|15710.9871|17132.6869|18226.0213|18383.1074|20691.8016|22238.5254|24725.243|26631.8957|26589.3395|32636.2595|34151.735|35300.4249|32181.9623|35115.8831|38824.0322|36132.1437|34175.8242|32835.2178|38374.9543|39490.798|42694.2168|40147.6427|37276.0326|34420.2978|40558.7557|40942.9388|34850.3947|40475.9355|41757.7005|48887.3596|48120.6832|38742.6401|39244.1984|40267.0141|37503.508|40773.3038|38579.936|38644.1004|40695.3518|33823.4832|31814.4072|32612.2649|30165.1049|28657.9201|28197.141|35594.0904|36496.0765|35531.64|35139.3839|36021.6342|38516.2355|39131.6346|43902.6097|46501.0013|39628.9426|41630.8392|42280.2284|42482.2017|41402.6196|40588.3474|35975.598|36173.6209|35237.4931|33739.0302|36380.0828|35491.3704|37168.5289|37181.2448|35093.9016|38383.2004|33385.8715|34283.8227|24852.787|26183.2089|24059.4179|18654.2769|21521.1414|21501.1602|23780.4792|27144.9609|24095.5693|29755.2589|31147.3178|29984.8815|32089.7932|33151.6332|32210.7269|36535.164|36555.9263|37745.1828|37985.6119|37607.6543|35634.9678|37619.907|43875.9558|45225.4819|48713.8024|47034.1221|52420.0471|45586.3104|50169.168|49376.5903|53696.9913|60614.271|64304.5075|60244.0267|62875.5358|63570.3835|59119.2713|65258.762|56937.9727|61816.7146|73189.413|76255.8334|83115.9915|68305.3165|69230.1309|66616.4839|60138.4009|62908.9272|66809.6933|60289.5628|64246.6552|65274.9166|48925.9038|48894.5595|52973.1112|64089.5376|60984.3756|60244.9416|59355.5708|61758.6984|55479.4675|59083.7535|58680.7666|59843.0669|58383.889|63186.7978|67278.2425|67556.8131|65664.2903|65908.9573|60982.8392|62863.0352|56599.8814|49035.6472|50654.0548|54004.3686||
2022-02-19 18:43:42|usa_0552|VAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2141.25|2223|1969.5|2205|2675.25|2673.75|2273.25|2853.75|3216.75||
2022-02-19 18:43:42|usa_0553|HP|market_cap|0||||||||||||||||427.8853|416.3867|370.3776|338.1712|404.8808|427.8853|365.7912|340.4815|368.0881|388.7967|370.3923|453.2121|407.2011|368.0881|370.3923|370.3923|354.2848|351.9879|347.3868|368.0881|372.6892|349.6837|349.6837|347.3868|347.3868|354.2848|372.6892|312.8749|312.8749|430.4988|391.3625|406.0387|367.3271|424.8602|433.7115|484.6098|484.6098|497.8866|555.4198|626.2298|531.0753|528.8927|386.8752|367.2867|331.9221|362.9015|411.5833|404.5634|404.5634|406.7706|366.993|369.2073|397.9442|411.3611|408.9163|384.4306|399.1221|400.5228|393.8808|451.022|475.3454|481.9745|481.9945|497.4749|539.4801|510.7408|477.6713|499.7858|608.1499|583.9171|637.0006|590.556|548.619|601.7112|544.1946|575.7034|577.9399|537.6185|459.2194|486.1003|472.6984|472.6984|521.9842|461.4936|445.8153|468.2179|412.2079|436.8721|439.1089|457.8879|426.0525|401.5667|347.2581|360.7002|369.6615|394.3663|432.4621|425.7363|415.5349|431.2541|455.965|485.6549|438.442|436.1901|442.9569|413.7229|490.1717|533.3304|546.8322|630.0906|628.8648|590.5436|646.8968|613.0835|540.956|491.3683|501.3974|496.9006|476.6614|469.3994|471.6597|471.6597|479.1052|503.968|479.1052|508.6525|565.1723|506.3645|463.4481|461.36|470.3889|490.7301|535.9664|540.4802|534.5732|520.9606|518.7001|509.6579|469.002|493.9244|539.2385|575.475|604.9689|611.7525|669.9192|658.5871|665.3864|636.3093|718.1036|794.5947|985.8586|978.9924|950.7124|882.3061|770.5711|843.9678|871.3347|1024.1535|1053.2992|1230.3609|1290.885|1464.647|1477.2087|1392.5541|1248.5952|940.4873|1064.6254|1161.8473|1122.7356|929.4779|819.11|754.6856|598.2263|759.0136|860.6673|623.4755|700.7626|635.2074|589.9969|820.8362|931.6377|843.4487|862.6715|926.07|998.5253|919.3845|864.9024|821.7708|792.737|854.0663|967.6389|1128.0655|1137.1627|1355.498|1295.4298|1167.7113|1347.8855|1318.2366|1150.0084|1090.5646|1608.4115|1752.8936|1902.4817|1697.5314|1897.6144|1464.6041|1141.6059|1153.1566|1130.952|965.8981|1106.6615|1027.8488|1218.1349|1109.3858|1231.2723|1463.0025|1504.9695|1395.0458|1304.4774|1213.3967|1333.7487|1252.9168|1415.8015|1366.291|1396.1168|1250.0523|1375.6078|1281.825|1287.3285|1544.9943|1462.7156|1339.9878|1465.2202|1310.6687|1329.2207|1208.3824|1401.4995|1456.1946|1492.0852|1443.5876|1359.4576|1257.5249|1317.4896|1276.3559|1303.7681|1447.28|1440.2176|1646.035|1725.4195|1923.4837|2032.0921|2030.6595|1966.7057|2122.6751|2411.6411|2935.9109|3057.667|3136.3305|2877.1768|3013.2455|3220.0289|4093.0053|3435.3874|3660.1739|3813.249|3447.9645|3169.3717|2911.7782|2580.4162|2422.6247|2487.6649|2759.802|2531.0985|2769.7038|2801.7056|3132.0467|3336.0381|3501.342|3659.4138|3349.4534|3258.3963|3397.0514|3272.1925|3576.0148|4151.4483|4077.0815|4647.2302|4882.2136|5607.6622|6536.1868|7577.145|6221.1087|6009.6352|4544.5555|3610.1805|2668.506|2393.8688|2363.3535|2491.8546|2398.1205|3249.7563|3687.3452|3255.3928|3623.4201|3528.5109|4169.8695|4010.5853|3961.0068|4214.2552|4433.729|4283.5515|4025.6767|4294.8013|3983.9516|3864.236|4288.5401|3919.3394|4281.4448|4526.9454|4807.5159|5151.0824|6245.0369|6910.6922|7340.2752|7089.1521|6704.8608|7073.9738|7387.4454|6106.0038|4347.7038|5694.8494|6103.0134|6276.6005|6626.7962|6582.7679|5793.4801|5520.1082|4865.9448|4670.4477|4914.7106|4823.8148|5032.0294|5052.3501|5519.012|5950.5528|6837.3475|7041.3839|6450.5283|6238.0121|6570.0251|6645.5793|6730.0732|6713.035|7358.1372|8275.9034|8250.011|9034.0429|9467.355|10619.0516|11623.5359|11749.7587|11890.3448|12563.0904|12798.9662|11369.2358|10592.6952|9396.7283|7529.2396|7256.7719|6462.8496|7218.392|7328.0418|8393.8214|7857.702|7581.1778|6221.5716|6358.416|5093.111|6064.0997|6278.6044|5783.9676|5486.9385|5721.3215|6344.0442|7143.5321|6606.5971|7254.3095|6696.7013|6533.6764|7273.6427|6820.7963|8183.6052|8392.3969|7725.3431|7422.4523|7227.2453|6583.4483|5717.1382|5900.3187|5496.3955|4597.3407|5658.182|5898.2832|6362.1102|7035.6891|7841.6756|7027.3519|7246.1742|7572.7222|7227.5672|6942.2972|6683.7021|7143.445|7492.0651|6789.2176|6607.7331|5244.8709|6125.6027|5929.7673|6078.5585|6402.9482|5351.473|5538.5721|5436.6662|4113.6128|4345.1067|4066.4212|4286.8941|4946.2912|4414.9867|4016.4947|1681.0964|2123.6598|2162.3304|2096.7651|1916.3363|1771.2407|1574.7021|1598.3495|2450.0975|2497.9079|2653.5903|3098.6627|2908.8222|2765.3232|3048.0055|3520.7378|3093.4586|2904.6357|2957.5088|3349.1819|2424.6516|2505.8437|3017.32|3533.5235||
2022-02-19 18:43:44|usa_0554|MSCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2765.3152|2888.3292|3015.3437|3460.3944|2826.3532|3141.3926|3161.3951|3602.2063|3387.7506|3042.5722|2963.0189|1873.0352|1709.9451|1602.8859|1866.0313|1711.0756|1342.8441|1997.4651|2231.6368|2316.6992|2433.334|2808.8485|2863.1942|2624.3571|3047.0588|3280.7056|3363.4829|3139.2503|3423.9685|3923.8874|3588.9342|3089.6737|3340.6974|3912.0085|3837.7807|4084.7066|4277.1238|4405.5809|4637.4536|4146.3976|4176.2403|4498.916|4201.2259|4403.0577|4578.7796|4145.1972|3815.1234|3478.1329|3794.2655|4099.3018|3976.9723|4209.6997|4169.7596|4585.5194|4463.1765|4035.3338|4164.7563|4242.1373|4335.9198|3198.4849|3187.9083|3603.0323|3859.2821|4164.3732|4032.26|3914.1551|4015.1738|4138.309|4129.7902|4525.383|4617.318|4744.4443|4904.2895|5199.1152|5095.2858|4810.7055|5336.774|5106.9145|4783.7298|5123.3407|5508.7475|5115.9699|5410.8083|5332.4947|5325.9252|5343.8501|5344.7375|6279.4222|6232.6798|6982.8222|7017.5935|6990.6114|6956.4871|7342.8671|6421.7189|6150.2169|7208.8679|7244.8044|7186.0719|6746.6649|7064.2012|7123.3472|7227.0123|7515.5524|7293.4167|8020.7117|8384.0851|7859.7525|7452.7304|7481.9088|7184.6173|8457.0549|8642.5584|8736.6235|9221.0744|9422.7911|9290.5076|9784.9212|10094.7245|10820.6734|10591.1902|11528.8064|11679.3971|12593.0608|13338.7397|13182.418|13392.8157|14729.0704|14649.4335|15127.3545|15922.409|15284.1161|12966.3658|13182.9268|12339.9231|14432.975|16104.2057|17526.8783|19444.7699|19038.3121|20714.6053|18154.2979|19776.2761|18314.3783|20200.1498|21545.3018|22251.0297|25535.9841|26239.818|23947.4993|28200.1734|27161.9148|29489.9732|30473.2138|31578.0612|28891.9378|30627.2156|34359.9775|35619.6876|35104.4295|34657.1557|36274.0542|39768.9045|38076.7685|45342.4388|51037.5547|54067.3092|49642.807|53947.3492|52524.3192|48732.4025|44441.4281||
2022-02-19 18:43:46|usa_0555|RJF|market_cap|0||||||||||||||||31.9416|27.8079|27.3403|25.9672|31.6461|30.7734|31.1805|25.943|23.9856|34.6414|36.1032|36.5393|36.0297|36.465|37.9135|38.4993|39.3701|37.4552|37.4552|47.0327|50.6577|61.2466|67.4937|79.116|71.278|70.6924|75.0096|60.9655|63.3913|57.4239|62.0995|58.7156|56.9407|75.0096|96.7786|121.9364|107.7359|96.7688|93.5437|87.7403|102.5773|92.7477|60.0132|53.1984|50.8994|57.6845|55.6507|60.4025|56.3348|53.6167|52.9419|54.3009|51.5835|52.5655|58.7123|54.6207|60.0754|71.998|75.4164|74.5894|75.9598|82.8015|88.5563|101.5903|100.2251|100.9077|89.6552|91.0374|85.4803|84.2718|96.8041|103.7769|102.2807|114.1183|109.939|110.1417|98.985|87.1352|90.765|98.4018|111.9886|120.3738|146.2733|185.8938|197.3202|209.9312|200.759|208.2513|216.2994|241.4767|266.9014|233.3944|286.2523|332.8004|331.6339|378.0084|326.7892|298.5292|293.864|295.6228|274.3828|241.7121|269.9481|326.399|314.3839|356.5299|307.3488|322.1833|323.9437|336.3438|335.8799|316.437|364.1617|397.0953|382.9134|372.2768|355.3367|376.7188|349.9909|326.5145|313.3381|310.7093|300.4509|279.7225|331.5229|317.0309|306.8384|293.9989|286.3467|311.6692|362.7059|331.6355|336.4373|353.3077|401.7298|450.9927|456.1708|450.9927|442.2698|465.39|439.2615|453.5012|456.0055|463.797|471.4043|474.0767|471.4043|435.7267|487.9294|506.6611|509.2703|592.8323|632.2986|676.8557|700.5156|667.4508|740.0369|870.6065|867.8989|917.4035|919.3929|1144.7008|953.9174|1134.7562|1266.6735|1105.0988|1272.6338|1385.3795|1573.7024|1461.9218|1449.7734|1240.892|832.3057|1013.6289|1107.1483|1194.6342|1018.4583|919.023|879.8515|933.1291|1018.7643|1045.3407|1132.8435|1014.5308|925.7964|941.8886|956.6518|888.7413|862.5224|876.9457|907.6957|955.8707|927.0795|904.1663|1038.091|1153.4345|1315.6204|1520.4648|1565.0926|1307.6189|1635.167|1811.0816|1593.0109|1337.9366|1448.1003|1390.2563|1461.919|1430.5928|1356.6855|1300.6358|1402.9019|1550.2475|1721.4767|1624.5467|1544.1041|1662.0968|1626.7868|1630.5365|1385.7126|1330.315|1365.1329|1312.9501|1518.1136|1552.0651|1443.2547|1244.1851|1254.9127|1242.0855|1377.0008|1480.1243|1590.1824|1671.9771|1739.3914|1755.3793|1969.7916|1784.8369|1830.5655|1858.9777|1867.7742|1819.889|1831.9068|1898.1826|1937.0564|1715.4825|1786.5198|1774.283|1919.9332|2175.9243|2303.3022|2317.4283|2273.0469|2268.1055|2020.7229|2016.2274|2121.6991|2205.3907|2240.8544|2418.9842|2562.8278|2729.2648|2825.66|3260.1392|3231.3832|3417.075|3508.3972|3391.6848|3511.6429|3371.2699|3218.0019|3394.4579|3708.0537|3667.3187|3547.3228|3768.9285|3571.2567|3530.9169|3653.3907|3966.5726|3679.5885|3665.6437|3920.9736|3928.1482|4466.188|3899.2716|3949.184|3396.5886|2725.3533|2740.2378|3430.6633|3549.0619|3157.1025|3457.3803|3690.9429|3967.3929|2801.7156|2642.9237|2060.6865|2226.6962|1708.0451|2410.3501|1919.7154|1952.7797|2111.2367|2517.291|2803.5432|2864.9423|2905.5536|2992.2041|2941.1858|3131.7379|3199.8854|3314.5051|3797.922|3506.9011|3067.0478|3314.2501|2867.7716|3158.7|3519.0885|3583.241|4096.8478|4537.8542|4828.1974|4827.7872|4734.3625|4521.1982|4069.3069|4019.9436|3555.2949|3281.5275|3838.9827|3756.4514|3913.7506|4404.1783|4456.5092|4602.6655|5027.838|4710.8882|4719.1577|4620.6095|4858.2266|5058.3523|5253.274|5225.9062|5337.8127|6182.8854|6119.3497|6428.943|5760.5914|6140.2199|6001.9707|6135.9366|5849.7889|5815.3457|6370.7831|6748.0908|7317.0275|7137.5718|7428.6725|7863.2025|6987.3262|6828.0333|7144.2755|7175.258|7719.1531|7565.6782|7925.7468|7969.3888|8144.5411|7480.6381|8157.1129|8106.4124|8070.7203|8360.1552|8562.0154|8478.6657|7630.0266|7093.07|7876.2661|8407.125|8331.4948|6296.4083|6193.2067|6717.8726|7361.2983|7935.6768|6966.0276|7757.3005|8241.7699|8239.3074|8509.6573|10213.3937|9925.4535|10709.7498|11287.9721|10946.5841|10696.8194|10408.4073|11539.9144|11967.1588|11292.7728|12159.3403|12216.5041|12750.5672|12987.2383|13991.3619|13499.9605|13019.4313|13063.268|14084.4218|13032.7579|13349.6699|13573.463|13429.0334|11169.3208|11288.5613|10463.2912|11319.6471|11646.918|11340.8657|12860.042|11627.7044|11905.091|11266.8992|10900.5796|11366.4458|11508.423|12460.1178|12429.3338|12703.0403|11648.3097|8644.9636|9017.0255|9493.4754|9431.4813|9520.548|10385.7401|9935.8534|10438.3814|12453.9835|13143.0489|13728.2835|16076.3978|16809.7986|17937.2182|18220.2702|17789.5972|17732.0788|19193.1795|18985.5765|20288.3136|20263.6335|20829.5462|21978.305|23965.5749||
2022-02-19 18:43:48|usa_0556|TOL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||248.9918|213.8758|254.7167|333.335|318.3532|342.6817|380.1456|569.715|824.5875|764.8215|622.3667|547.3842|562.3807|644.8495|584.8635|374.9125|323.2323|315.7035|420.938|419.902|374.9125|344.9195|315.7035|383.3663|338.2658|315.7035|315.7035|292.1317|284.6295|284.6295|292.9118|270.369|240.328|247.8503|344.0685|291.7222|306.692|269.28|261.812|231.8377|209.391|194.4345|194.1095|209.041|209.041|192.946|200.3789|200.3789|185.5306|133.5735|133.5735|148.42|133.578|155.8529|200.8987|357.132|394.3452|441.585|539.715|523.36|491.82|516.4241|532.8181|429.0347|469.4955|728.5275|793.176|817.976|826.225|735.5092|595.008|603.2852|702.6657|644.787|553.8687|595.188|769.286|885.0905|1009.1535|888.675|913.5775|815.066|881.602|848.334|731.896|773.7501|965.091|1048.2885|1057.8916|1141.1891|1277.9076|1002.27|927.1131|935.452|877.2359|852.159|802.032|827.2079|760.3639|735.306|635.037|668.46|736.208|861.7649|778.2388|794.8369|1047.9824|1072.928|1100.2379|1201.0169|1293.4649|1202.6258|1219.5793|1547.348|1330.6214|1220.256|1169.5476|1102.0806|1135.9866|1110.4893|1110.7186|1178.5446|1127.8107|1153.246|1348.3481|1324.0636|1233.2116|1318.1105|1241.6471|1248.2908|1248.2908|1256.7714|1424.3972|1471.202|1591.0879|1516.8744|1653.9744|1855.9026|1933.8794|2217.42|2079.053|2062.6567|1905.4935|2122.7399|968.6232|945.5058|848.4122|857.6592|897.9822|833.0882|849.2422|723.7504|668.4319|782.6456|798.6647|784.9341|778.0688|738.1328|694.8472|637.8925|651.6153|679.941|618.766|605.1134|727.956|789.3773|702.8741|743.6862|880.3482|1187.4464|1251.1409|1166.5875|1431.3131|1467.2081|1269.504|1304.5293|1404.4848|1276.935|1174.4206|1413.9954|1375.0345|1281.0448|1032.8654|1083.6513|1260.6662|1532.9156|1614.6504|1736.4574|1765.1474|2108.8882|2091.1665|2076.9964|1612.3417|1764.05|1526.0839|1438.0442|1472.4505|1423.9667|1418.3192|1365.4494|1342.645|1624.4264|2028.2622|1977.9574|1936.1152|2171.3714|2222.5141|2701.1825|3036.264|2949.9674|2901.741|3256.941|3379.013|2957.717|3050.6996|3149.0805|2953.596|3300.4409|3461.8332|3463.3276|3844.303|5133.4688|5999.4453|6766.3783|6111.3481|5874.9548|7150.1702|7858.9139|9015.8884|7508.4852|6954.717|5718.9461|5330.0392|5367.2255|5287.272|5027.5736|5360.2392|4976.3699|4347.0662|3933.2797|3924.2535|4054.968|4309.7465|4449.2201|4955.5478|4960.1648|5231.708|4617.7594|4234.3718|4612.1775|4542.4837|3868.7775|3437.4617|3348.1159|3133.3725|3597.0533|3245.3554|3174.4749|3689.717|3361.6365|3722.1435|3593.4434|3344.2515|2972.8443|3190.1915|3950.8196|4008.5676|3673.3287|3166.4983|3438.7864|2731.1313|2543.3861|2924.9586|3263.1972|2992.6063|2735.4113|3154.2065|3668.3031|3152.0951|2793.9758|3210.6267|3105.6627|3052.9673|3112.9568|3438.552|3733.71|3485.568|2706.6475|2872.0905|2867.5295|3155.0376|2975.8872|2987.1134|3163.652|3376.3154|3546.4656|3298.3873|3505.2664|3630.1402|3490.6872|3359.4077|2873.0678|2411.7725|2890.3138|3365.956|3397.1937|3635.0291|3910.0313|3999.8287|4249.9026|4564.4623|4980.3993|4900.0349|5503.5694|5589.3525|5566.7074|5369.4021|5465.0955|6334.9671|5771.671|5792.1069|5807.5165|5783.8192|5524.52|5550.724|5169.0801|5477.0378|5568.3266|5774.9373|6559.471|6524.9992|6926.2645|6379.1787|6086.4682|6438.431|6559.8237|5815.2895|6331.1763|5543.7691|5592.7197|6124.8595|6012.3288|6074.6225|6724.2478|6909.1268|6258.594|6369.537|6725.3736|6855.7969|6512.3025|6034.8342|6339.7485|6500.8115|5804.9226|4709.8591|4681.6249|4973.2023|4600.7598|4886.2104|4462.8351|4645.2624|5097.019|4896.8608|4439.3255|4798.4838|5034.493|5096.1882|5547.9548|5871.5943|5852.082|6023.4905|6462.8482|6253.6253|6313.5849|6562.8348|7237.709|7912.1176|7355.3675|7154.7812|6732.3757|6566.3015|6402.5862|5997.1094|5617.4864|5226.5898|5370.3729|4867.4329|4919.8466|4818.9941|4791.315|5389.1027|5193.6128|5283.028|5563.743|5077.4631|5268.5194|5116.9483|5148.2446|5764.6104|5605.1043|5661.4795|5479.879|5757.8836|4806.457|2439.591|3017.1042|4058.3945|4094.2491|4810.908|5317.1868|6140.0648|5335.0172|5991.0534|5426.7079|6276.1582|6568.3095|6984.8245|7735.299|8048.6588|7132.3666|7312.4955|7797.191|6729.7329|7323.7119|7623.826|8712.8604|7097.6292|6503.0508||
2022-02-19 18:43:50|usa_0557|IRM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.2817|259.2817|269.7831|305.1412|355.4918|341.9359|339.2248|436.1604|409.8405|380.7571|389.0564|391.8228|368.3082|688.4009|678.0122|661.3905|715.4529|705.0213|655.156|438.3614|498.5433|569.4482|552.6282|560.1757|533.2672|525.4844|486.7389|510.4297|547.2182|552.6042|589.229|576.7175|518.5067|559.4698|1131.3101|1067.8913|1595.6311|1506.904|1741.8682|1729.3367|1699.2996|1708.7227|1736.992|1779.658|1681.8437|1536.694|1753.1842|1947.2755|1929.4666|1855.6979|2035.859|2100.6756|2194.3952|2294.9094|2155.4109|2116.0637|2102.1593|2310.0088|2328.7337|2381.3955|2462.5607|2409.107|2497.5393|2332.3295|2176.6746|2198.4555|2091.84|1976.3276|2286.8116|2473.8081|2610.0779|2492.1481|2710.8215|3014.9245|2990.2071|3051.2476|3046.6402|2846.9006|2893.8922|2819.5554|2892.4566|3036.6873|3455.2331|3221.8457|3560.9883|3434.4927|3486.1398|3626.6975|3800.3838|3794.92|3921.1344|4062.5324|3981.2253|3610.5474|3452.278|3365.2557|3221.0135|3469.4289|3494.0488|3368.3636|3690.0841|4078.2934|4379.8107|4285.5126|5161.5135|5127.7939|5083.9563|5196.3958|5045.2884|4775.0208|4473.9298|4327.3827|4506.2268|4735.9484|5078.3939|5036.3378|5262.0657|5131.973|5032.3641|5196.9997|4851.7395|4858.1749|5182.5419|4889.3286|4882.1162|5209.6881|5172.6743|5983.4873|7023.3735|6863.2493|6406.6144|6454.152|4782.0653|4840.5497|5523.5061|5580.735|4763.5249|5185.3049|5275.9505|4166.7805|4111.2235|3453.7981|4389.0089|3744.5467|3166.3529|4561.2549|5145.6736|5357.5214|5135.8844|5625.314|5321.5954|4998.3469|4752.4142|4360.2701|4291.4934|4341.9596|4829.4765|4950.3625|4672.6707|4331.0412|4109.9918|4383.6589|3850.7363|3857.7347|4215.7628|4280.0833|4504.6589|4521.1932|4691.4331|6054.5959|6007.7961|5934.0809|6451.2758|5751.1136|6038.3894|5175.2088|5161.1627|5144.1178|4901.8315|4801.1293|4567.0429|4489.4134|4926.9031|4464.7113|5104.9307|5265.8107|5142.8736|5497.5129|6005.2472|5429.047|6095.3861|6561.7314|6921.096|7083.1382|7487.4852|6499.8312|5159.9619|5295.6553|4947.8353|4912.2594|5029.0308|5432.5005|5645.1793|5287.4337|5281.6886|5243.1506|5171.2893|5990.9405|6831.9451|6710.7254|6874.8726|6267.4395|7064.3922|7240.663|8174.5404|8260.5662|7745.3546|7825.0321|7462.0834|6874.6338|6583.2372|6373.2609|6016.9655|6708.2114|6326.1409|5764.4742|5672.3737|5625.8788|6338.9008|7026.3652|8073.2555|7778.6421|10636.6501|10656.3033|9479.5821|8874.7882|8875.5564|8904.5356|8727.8974|9769.444|8956.0738|9375.6636|9191.2542|9244.0775|9126.3838|9761.3046|10586.3167|10392.3968|10883.0256|10696.1696|10503.3884|9469.4887|9409.5733|9589.8708|9555.5767|9901.5447|10208.0195|10181.0676|10398.5384|9015.9646|9242.0309|9745.7774|9500.1308|10482.2118|10246.1647|10477.8962|8993.7068|8947.8059|9068.2823|9026.6378|9345.3263|9257.2388|9343.6462|9403.9464|8802.8597|9522.557|8330.0823|7553.9476|6920.7049|8673.9118|7503.2359|8315.9599|8627.1601|7961.9437|7826.7325|8688.3647|8325.3242|9270.8597|10140.8894|10980.3144|12106.495|13472.1931|12278.8423|12710.2018|13153.076|12531.5552|13776.7652|13915.749|13429.3058|12957.3401||
2022-02-19 18:43:52|usa_0559|LNT|market_cap|0||||||||||||||||334.8712|330.0874|349.2229|343.3028|359.4202|373.926|377.319|370.8135|393.8008|388.8369|395.4554|425.2386|448.4034|476.532|481.4959|469.9135|484.8051|461.6404|481.4959|517.8976|534.4439|554.2994|600.6289|620.4844|610.5566|630.4121|655.2315|734.6535|756.1636|699.9064|706.5249|699.9064|661.85|701.561|689.9786|661.85|582.428|625.4482|635.376|620.4844|638.6852|622.139|605.5928|589.0465|575.8095|605.5928|628.7575|598.9742|589.0465|587.3919|615.5205|592.3558|605.5928|615.5205|602.2835|595.665|608.902|599.9175|603.2504|586.586|589.9189|619.9148|616.5819|633.2462|619.9148|619.9148|613.249|613.249|649.9106|589.9189|606.5832|609.9161|603.2504|589.9189|596.5846|583.2531|566.5888|553.2572|613.249|646.5778|653.2435|639.912|683.2394|699.9038|686.5723|706.5695|686.5723|709.405|752.9062|803.1|776.33|803.1|877.2088|806.8981|840.3794|837.5426|881.2698|918.2696|912.735|966.823|929.6375|967.9312|920.3838|869.44|925.194|911.538|952.506|1020.2115|978.285|957.3218|1052.5124|1052.5124|1071.108|1080.1856|1061.235|955.1115|1000.6821|943.609|882.731|905.577|928.503|844.441|837.556|868.292|918.238|865.4062|869.2525|850.0212|842.3288|900.1278|927.0547|884.7525|873.2122|892.446|880.9058|869.3655|877.059|900.1395|938.607|953.994|942.4538|969.3684|953.9816|950.1349|915.5265|930.9135|1011.6952|970.0425|939.2475|896.9044|866.1094|866.1094|865.5188|865.5117|853.9716|842.4382|834.7448|850.1318|860.1831|850.5461|852.4858|881.3351|898.6693|939.0645|1019.8856|987.1877|981.3994|1037.2198|971.7932|925.6097|2498.405|2253.3691|2315.8292|2473.1089|2386.3331|2342.9453|2503.5675|2231.8625|2140.7091|2065.304|2245.531|2352.693|2225.281|2264.493|2269.3945|2179.117|2139.765|2129.927|2172.06|2355.2099|2221.8961|2404.5929|2370.03|2187.3402|2054.0754|2078.7638|2310.8348|2320.7102|2394.9118|2518.3609|2518.3609|2409.866|2607.396|2514.1618|2466.5269|2430.952|2304.4635|2258.4585|2401.539|2474.265|2337.9703|2234.5907|2722.7561|2676.3597|2604.5352|2713.1697|2550.7532|2484.84|2320.5083|1739.8668|1896.3002|1763.2038|1468.8666|1492.7059|1527.6345|1494.405|1460.294|1490.2322|1629.194|1853.7184|1771.2382|2242.0879|2310.5318|2435.2614|2663.8414|2707.0209|2762.9762|2872.8295|2865.3235|2901.0357|2767.8664|2781.227|2934.4222|2932.4303|2942.6268|2874.0381|3047.7724|3151.7525|3310.2155|3182.8995|3107.8966|3111.7503|3061.215|3207.6513|3275.4749|3389.2552|3499.901|3403.6817|3091.3755|3313.4403|3277.2086|3476.4367|3890.5624|3698.9728|3756.5672|4043.364|4039.1045|4260.4899|4308.7707|4207.4987|4452.0994|4515.9496|4384.7665|4225.0059|4860.7909|5209.4846|6147.3388|6063.1286|5452.6053|5119.0493|5247.8914|5308.849|5476.918|5685.0409|4490.5199|4075.7821|3837.1998|3866.3924|4160.0714|4145.7149|3784.2054|3559.8164|3860.2415|3557.5655|3244.9946|3520.0128|3222.9047|3184.2476|2554.6877|2726.9883|2473.859|2625.4326|2890.8481|2893.9317|2913.8441|3081.1653|2938.447|3040.2306|3348.4657|3452.8728|3503.2787|3684.2501|3788.375|3560.1864|3516.6587|3829.1028|3880.0689|4029.5792|4049.5332|4025.1451|4077.5687|4120.3454|4368.7266|4318.9779|4386.6526|4563.0506|4512.4265|4373.7021|4502.4383|4292.7644|4525.8256|4684.5291|4895.394|4705.6567|4731.3237|4806.8782|5019.9254|4847.9341|5056.5429|5183.696|4891.8287|4815.2551|4961.1368|4974.4553|4873.4567|5087.8229|5289.8702|5566.066|5935.4362|5464.0177|5592.6872|5876.6851|5503.9145|5497.2579|5793.4774|5713.598|5724.6923|5764.6321|6017.5836|6302.3423|6487.6075|6467.6388|6751.5467|6267.867|6488.6291|6146.9471|6868.0292|6974.5275|7368.3492|7611.2984|7055.5105|7117.5668|6831.7343|6925.5054|6537.575|6966.844|6418.6482|6630.4498|6690.5308|6823.1625|7085.527|7413.8358|7709.9807|8435.4336|8008.4381|8414.9924|9025.1479|9150.1814|8627.3139|8715.5403|8656.3902|8171.8144|8619.9902|8572.4268|8989.0946|9024.0809|8958.0122|9447.8323|9281.7766|9364.9591|9875.607|9605.264|10001.9023|10429.6305|9851.6195|9196.4129|8941.921|9458.3463|9942.1433|9587.9762|9796.3098|10045.2215|10014.831|9951.7124|10140.5465|10709.1532|9973.6744|10498.233|10828.7373|11188.3981|11212.1375|11266.7382|11651.3172|11766.7953|12457.9817|12961.6926|12819.8903|12738.6825|13407.6476|14545.0402|12771.0157|12048.5385|12113.4095|12315.5076|11942.9881|13443.3509|13518.2443|12900.1402|13806.7715|13137.4128|12875.7187|12156.0977|11534.507|13547.2899|14050.0605|14295.1924|13954.3805|14647.5949|15561.0362|14015.1976|14162.9105|13717.2682|15389.6784|14986.5975|14295.6017||
2022-02-19 18:43:54|usa_0560|WBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:43:54|usa_0561|PNW|market_cap|0||||||||||||||||953.3025|900.7065|907.281|854.685|973.026|1071.6435|1084.7925|1097.9415|1157.112|1117.665|1111.0905|1203.1335|1275.453|1321.4745|1466.1135|1363.6652|1309.9247|1254.8858|1336.7261|1439.0266|1519.4464|1512.4764|1603.0856|1672.785|1575.2059|1540.3562|1673.9564|1624.0939|1816.4208|1659.71|1616.9707|1659.71|1704.2238|1831.8529|1906.9288|1928.6609|1889.6192|1936.4692|1983.3193|1874.0025|1866.1942|1980.621|1772.9752|1741.0298|1791.5192|1848.0085|1775.3794|1764.2263|1634.7418|1521.4429|1597.8414|1525.2123|1468.7229|1447.1901|1138.2394|1032.5457|1024.4154|1000.0361|975.645|926.8414|861.7999|837.4093|772.3856|756.1249|829.2983|796.7768|601.62|341.46|341.46|707.3426|788.6464|918.7324|788.9101|1041.036|1065.4353|1179.2986|1049.1691|845.8418|977.31|966.451|868.73|912.1665|1020.7578|933.8848|934.7985|913.059|858.7102|923.8969|1021.7212|1141.2844|1152.1538|1391.28|1511.7814|1577.0381|1566.162|1534.1681|1545.0488|1555.9294|1577.8175|1697.514|1697.514|1686.8456|1741.26|1708.6114|1775.9258|1765.0305|1873.983|1884.835|1928.415|1928.415|2018.2112|2138.213|2181.85|2128.6688|2008.59|1844.8462|1956.112|1956.112|1868.688|1748.28|1802.9138|1518.8182|1431.3224|1540.5836|1617.0665|1562.2929|1627.8436|1693.3944|1715.2446|1814.1725|1879.745|1824.4541|1879.0785|2010.177|2141.643|2130.7162|2174.4232|2294.6175|2404.2975|2382.4402|2513.5838|2581.722|2472.327|2524.5499|2327.877|2316.948|2655.747|2470.2648|2513.9862|2589.7583|2699.0308|2720.8853|2778.633|2767.6935|2734.875|2563.4568|2425.179|2499.6362|2558.1809|2685.8219|2749.6424|2848.6428|2949.2877|3266.9802|3594.4594|3393|3461.9627|3768.6979|3752.754|3811.1019|3813.3|3622.635|3659.7088|3797.0976|3712.3646|3860.6473|3594.4594|3393|3064.3031|3085.4366|3292.1927|3551.9631|3411.751|3385.2622|3221.032|3082.3448|3124.7138|2812.2424|2592.4641|2618.9719|2343.2906|2388.3861|2976.215|3029.1726|2870.2965|3352.2098|3490.1587|4311.061|3679.6167|3944.3373|4034.3423|3661.8909|3940.1166|3886.4504|4252.7744|4232.4383|4016.3679|3582.0166|3779.4172|3363.4356|3567.6982|3533.8411|3549.9221|3381.1205|3440.4979|3844.3512|3716.2296|3401.5967|3349.8647|2883.4278|2832.3829|2352.8099|2415.5289|2722.3434|3110.8864|2842.5964|2786.9308|3033.2896|3031.4645|3454.884|3418.1139|3132.4344|3130.609|3240.266|3337.0177|3593.5007|3653.3418|3583.0501|3568.444|3594.9845|3568.4904|3680.8622|3685.3936|3700.2759|3854.537|3796.4283|3898.8861|4047.4912|4076.5405|3827.7806|3832.3703|4180.8585|4120.865|4339.202|4389.922|4523.2492|4437.3272|4363.942|4134.2609|4107.5307|4093.6707|4220.823|4066.294|3878.6144|3977.8117|3907.3816|3970.155|4278.5359|4570.0055|4481.4704|4773.7233|4926.4905|5061.285|4876.9801|4742.5501|4825.5597|4840.4737|4654.0318|3994.4684|3759.5888|3996.3185|3963.2165|4055.554|4302.5011|4261.6113|3848.6138|3572.743|3530.2337|3415.5112|3399.4098|3099.5729|3381.627|3544.8154|3466.2432|3190.7821|3064.7638|3239.1731|3374.2647|2652.0184|2682.3156|2767.6553|2794.9477|3047.6555|3234.3712|3330.5117|3321.4037|3172.1334|3553.9643|3710.4813|3633.391|3693.6197|3830.8024|3791.2049|3807.5847|3943.1438|4138.1738|4329.3837|4483.6553|4474.5777|4394.131|4508.5041|4428.0145|4593.8047|4661.8678|4730.2346|4934.0958|4859.9645|4620.8509|4827.0706|4685.2263|4976.4791|5176.2807|5260.3502|5162.9565|5138.2297|5238.6266|5293.2323|5405.994|5664.3607|5864.9751|5627.265|5783.9126|5810.7984|5645.1517|5594.6879|5858.0707|6139.773|6364.5655|6695.7967|6209.8292|6098.7823|6478.8115|5969.5263|6021.2248|6165.8214|5872.0012|5830.8209|5798.8681|6132.3184|6031.9606|6174.4909|6116.0016|6385.9177|5905.7721|6287.7869|6034.8077|6789.3615|6983.7535|7553.1323|7759.9009|7085.6588|7060.1659|6777.8266|6746.8169|6304.0662|6838.3134|6596.7396|7109.733|7040.0708|7023.4433|7156.0162|7359.1103|7640.4673|8343.2498|8074.321|8178.7926|9011.732|8768.3565|8342.557|8451.4938|8473.7334|8228.86|8685.215|8643.068|9151.051|9301.6977|9492.6744|9856.3613|9505.8487|9681.1929|10042.8563|9438.9677|9799.8208|10257.9129|9517.1444|8934.5484|8604.1126|8931.9023|9010.6226|8911.0021|9017.3386|9006.0769|8795.5656|8866.1092|9211.8848|10015.442|9551.0734|9878.4106|10512.6129|10731.1585|10696.6679|10543.9706|10564.1806|10244.3161|10703.6847|10905.4068|10580.1045|9823.5798|10111.4234|10983.9315|11648.7218|8525.7156|8660.7052|8763.2436|8249.1633|9351.2356|8256.056|8393.577|9184.521|9216.0481|9009.4056|8479.772|7880.5236|9171.9847|9544.3722|9536.4796|9244.8717|9423.2369|8673.2126|8163.3658|7275.6844|7338.8629|7963.8791|7853.3167|7775.4717||
2022-02-19 18:43:56|usa_0562|RLGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4451.2394|5035.975|5282.4521|6080.8062|6685.5433|6708.844|6868.7514|7384.5799|7062.4974|7363.7064|6496.5944|6125.6942|6380.1687|6408.3701|6952.9867|7028.6269|6688.155|7034.8522|6445.7133|5489.7998|5416.7388|5564.315|5545.9864|6073.5493|5347.3497|5931.3078|6688.8072|6253.4775|6953.1878|6767.9194|6870.6932|6650.9922|6949.9132|7119.9297|6520.3871|5813.6575|5654.7275|5862.3518|6079.4759|5077.4289|4673.876|4803.2191|5238.2181|4993.7814|4773.2957|4085.8323|4280.0488|3898.4716|3798.0532|3203.3148|3624.2334|3672.5635|3640.3111|3867.5011|4031.5984|4251.5921|4143.9568|4467.2087|4498.8339|4494.7441|4592.0748|4379.078|3683.1102|3477.8469|3375.1701|3370.8784|3542.05|3168.7378|3124.1077|2941.6763|2831.42|2573.4544|2398.644|2371.3749|2209.5022|1843.0976|2009.2974|1518.4427|1394.4516|1027.9179|866.8774|739.5456|571.6185|516.7431|747.7542|1096.5254|1200.5753|1047.4964|1280.7816|958.4985|311.2708|430.3387|759.1497|847.2122|1111.6516|1325.2087|1280.2363|1401.6456|1432.8189|1701.8377|1819.6039|1683.9404|1781.0883|2030.4398|2063.0386|2120.3374|2036.726|2187.1196|2100.8833|2040.2935|1727.8371|1912.0465|1898.0559||
2022-02-19 18:43:57|usa_0563|HII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1862.8497|1935.0269|1948.1937|1760.7956|1720.1753|1565.9695|1400.138|1115.2697|1413.4884|1538.4376|1552.5269|1895.7427|1764.4126|1994.1572|1961.4924|1820.0434|2035.7006|1889.8272|2020.0406|2091.911|2156.369|2018.8618|2184.384|2208.688|2376.6187|2699.756|2679.8129|2751.522|2818.68|3145.693|3165.6056|3401.64|3567.2282|4097.9922|4440.953|4417.09|5094.2615|5083.344|5009.9778|4964.3075|4633.524|4368.9794|5086.7819|4772.885|5093.9644|5200.6822|5519.724|5852.511|6868.3315|6873.012|6510.8612|5930.1509|5498.792|5544.6478|5142.9657|5111.76|5713.6909|6283.04|5957.238|5842.802|6217.4736|6469.185|6862.9193|7435.1819|7987.07|8075.7469|7815.6012|7151.7|7491.3708|8525.3348|8734.11|9194.262|10037.4113|9335.172|9234.2729|8689.8622|8780.135|9454.2956|9608.227|10606.542|10584.798|10575.3027|10345.489|10590.382|11602.6377|11591.986|10313.4359|10020.6226|9463.86|10429.338|10748.5946|11116.79|9631.14|8525.999|8192.288|8646.903|8719.179|8852.48|8752.5554|8771.6694|9492.606|8519.0404|8599.2294|8465.27|9412.8181|10193.1977|10912.368|10814.448|8466.447|7765.47|7393.4404|7862.1328|6812.6342|7027.0164|6087.1924|5958.765|6353.2889|6657.7933|6703.9549|6463.4288|7230.9518|8357.011|8625.4028|8774.2623|8282.2213|8203.1535|7997.6331|7816.693|8008.1939|7398.8661|7579.6|7420.8||
2022-02-19 18:43:58|usa_0564|LAZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||900|797.25|862.125|885.75|954.75|949.5|976.875|1159.875|1200|1290|1461.1208|1671.5132|1613.7584|1541.3774|1493.7485|1473.1218|1423.6177|1524.3373|1526.4006|1827.1803|2450.5587|2814.8539|2528.7286|2633.899|2874.1411|2676.6889|2357.0535|2134.3397|2028.1383|2397.9004|2483.7984|2317.6944|1970.4801|2219.3774|1796.0967|1986.0038|1940.4675|1936.8453|2187.6115|2762.4961|2773.4802|2670.5044|2361.4701|1930.3839|2269.4746|1991.2969|1826.4999|2137.0201|2131.2537|1879.5308|1993.8693|3289.8332|3287.1901|3918.4561|3470.5799|3541.5397|3780.6452|3778.8019|3461.7512|3725.851|3901.2448|3106.3966|3030.1223|3558.081|3614.4869|4025.359|4011.0444|4192.9612|4448.5628|4825.4831|4953.0041|4973.6835|4885.6936|4215.1541|4328.8619|3672.9737|3070.4853|2508.4794|3047.0099|2940.76|3230.5526|3223.3816|3751.7332|3502.5315|3262.9535|2718.929|3125.7339|3276.3912|3329.8548|3419.4505|3255.5822|3398.9098|3608.9801|4233.8293|4229.2123|4066.0778|3920.345|3965.2669|3795.8664|4403.2715|4463.0223|4382.7228|4913.5354|5018.2341|5405.485|5202.5951|5518.484|5957.9069|6017.2163|6260.4106|6306.9032|6090.8966|6604.6749|6148.4789|6111.8299|6265.7557|6131.666|6194.9635|6557.081|6761.5893|6801.9712|7013.6665|6893.1872|6847.7958|5893.3157|5466.8671|6103.6099|5827.542|5458.5473|4174.2993|4679.3256|4667.4173|4358.294|4291.611|3679.3695|4192.4452|4562.6226|4457.3686|4547.8217|5392.065|5085.7972|5324.9794|5343.8225|5558.1609|5321.2219|5516.1699|5692.3441|5594.0048|5040.6848|5502.6239|5685.412|5994.8711|6436.5421|6770.7814|6629.2537|6261.1432|6362.3171|6393.3761|5929.0818|6318.9166|5573.0498|5619.1649|4890.5422|4189.1946|4313.7555|4444.097|4206.4918|4255.1984|4217.3793|3730.5039|3787.7283|3675.6892|3600.8714|3609.3667|4074.1447|3976.4661|4313.9726|4392.4617|3858.2348|2626.8565|2594.6183|2960.4992|2956.265|3201.9327|3372.0026|3622.7036|3767.4978|4044.7823|4407.3819|4314.8579|4246.0204|4746.5024|4734.8784|5076.2448|4777.4313|4883.5527|4984.9485|5018.6264|4927.6598|4642.6991|4701.3372|4548.0551||
2022-02-19 18:43:59|usa_0565|FDS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.3553|165.3458|180.8483|190.3553|189.1563|229.5827|203.8439|190.755|187.1501|175.4357|193.231|209.8315|191.9297|221.7082|273.5417|273.628|311.3104|263.2918|242.6591|266.0407|304.3916|291.1953|342.305|332.6895|298.5627|328.7447|367.9256|291.103|254.2623|332.1718|434.9998|660.0653|714.913|602.5604|689.4682|741.6128|689.0567|877.6919|686.1246|777.2209|887.5487|1122.9808|1009.1584|1045.7296|942.9356|946.5761|910.3242|966.716|878.1138|1113.9036|1115.9363|1131.7472|1226.5515|1225.8954|1340.7941|1187.983|1201.7853|1052.4195|1030.9416|1194.174|1155.9516|1195.812|1071.9126|793.8159|900.1692|833.49|1091.2762|1230.5738|1162.2644|1275.8082|1325.8992|1130.914|939.0362|856.6468|769.8678|785.1881|805.7888|1004.4201|929.1015|986.8958|854.4084|840.2988|1118.3952|1185.8328|1320.372|1596.3157|1510.4814|1668.3762|1582.5855|1449.3577|1429.1026|1260.5747|1252.1146|1216.3418|1371.0618|1299.6956|1378.8688|1317.2282|1309.4874|1433.0043|1517.7384|1578.8048|1571.5248|1737.1332|1736.9737|1579.5966|1550.2736|1339.7248|1525.7093|1744.4885|1636.7745|1716.0948|1668.2376|1696.9283|1846.9783|1980.0808|1862.4666|1919.4051|2132.1314|2150.6294|2035.9228|2251.7726|2124.8021|2162.8715|2380.4298|2571.5113|2642.6059|2708.7322|2912.9893|3025.5584|3074.405|3004.5544|3052.9526|3269.4498|3056.8623|2866.2994|3348.2306|3119.1795|3126.9065|2511.4611|2504.2262|2560.6037|2654.4303|2950.2712|2960.8362|2670.4641|2889.3231|2978.3828|2448.8072|1609.5816|1807.1396|2076.1377|1939.9898|1740.0977|2286.3419|2559.9333|2479.6027|2300.9054|2618.6943|2568.363|3090.9162|3368.9695|3463.5413|3178.4858|3019.2317|3242.7674|3544.0947|3466.1974|3059.8125|3168.6779|3604.1395|3514.4003|3966.8172|4104.5784|4365.878|4343.168|4712.5528|4761.166|4790.6954|5156.584|4802.1093|4720.0729|4113.2784|3891.4176|4249.6065|4319.1194|4218.6008|3935.2855|4042.2054|4376.2732|4377.6498|4688.4782|4777.247|4166.5536|4028.6913|4547.4738|4151.175|3952.3823|4134.9288|3943.8504|4135.6298|4238.5324|4032.7371|4216.5831|4447.4279|4637.6202|4781.1232|4416.4893|4806.4089|4761.4004|4921.7419|4582.4014|4384.3199|4486.5276|4581.5789|4508.3313|4668.8401|5073.1382|5119.4183|5343.6274|5034.7786|5677.2289|5734.1461|5741.4132|6201.0265|6436.4607|6625.7582|6748.1326|6787.0287|6680.7504|6976.0437|6336.773|6756.1395|7261.4328|7133.5498|6538.2157|5981.728|6347.5974|6100.5373|6238.3033|6497.2673|6590.4374|6959.9604|7043.1198|6252.7657|6227.91|6411.0372|6533.9788|7073.2675|6981.0695|6334.2409|6417.4979|6405.3942|6484.0457|6451.0939|6260.8501|6951.167|7638.1244|7905.7156|7540.9784|7824.6822|8225.7066|7649.7044|7655.1468|7885.7322|7670.5292|7754.9177|8943.9431|8086.9011|8790.8004|8518.6973|7608.6214|8360.2029|9033.9384|9947.3452|10737.3815|11165.7124|11302.7057|10657.7112|10576.1648|9350.2963|9361.7164|10214.8029|10184.2856|11354.4531|9578.497|10288.226|10817.6724|11557.8748|12956.5434|13194.7626|13351.6777|12761.0672|12275.1829|13248.4834|12516.987|12065.8012|11766.7674|11787.1751|12561.6311|12215.0767|12883.2214|13524.3412|14434.9098|15454.6632|16780.0953|17633.1961|16924.4522|15783.7327||
2022-02-19 18:44:01|usa_0566|DRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357.0235|379.0868|336.966|375.0752|385.104|411.1788|429.2305|409.173|433.242|405.1615|491.0932|478.877|488.65|548.0285|532.7353|535.2874|537.8594|565.878|578.6434|687.8475|687.8475|754.2188|739.2198|754.2812|703.0143|757.7932|754.7812|724.59|846.237|853.4085|864.1944|890.6243|886.93|941.9343|985.9143|1051.8843|1059.2143|1127.8395|1172.0685|1312.5302|1202.4978|1155.341|1249.6545|1266.4|1400.955|1298.06|1762.077|1658.9768|1691.8189|1792.3196|1806.5438|1720.9706|1902.9075|1815.081|1717.496|1917.9769|1604.2181|1700.37|1945.5556|1904.2706|1888.7888|1995.3539|1984.5973|1869.2639|1908.0175|2096.6006|2063.3212|2036.1351|1935.1697|1946.3881|2464.4813|2433.1863|2221.945|2382.7731|2524.3239|2327.7255|2505.5482|2782.7514|2782.7514|2939.2475|3233.1603|3122.2185|2876.9218|3028.3388|2997.0772|3206.2958|2987.2122|2969.4662|2865.5998|2963.3062|3052.2054|3242.3291|3172.2387|3014.61|3132.1758|3089.0637|3125.6361|3185.5238|3114.5592|3294.4725|3445.4412|3505.1595|3663.6303|3573.6192|3281.2189|3485.3426|3329.0112|3342.6758|3385.8419|3516.9324|3394.076|3491.4075|3760.506|3797.5955|3897.7459|3848.1793|3830.5582|3846.6698|4068.9471|4110.8054|4263.1078|4230.3162|4554.044|4515.9559|4193.0533|4183.988|4567.7357|4611.4621|4510.8179|4678.7847|4789.68|4811.0777|4990.7445|4741.2229|4452.577|4561.8915|4317.6042|4437.2611|4477.4303|4697.0496|4876.0114|4781.3594|4501.888|4694.0336|4661.0448|4634.9238|4640.3117|4980.236|4845.412|4873.2252|4677.6488|4764.06|4949.9394|5140.4256|5164.4636|5349.5089|5840.3764|5450.5847|6180.4541|5875.0821|5943.7146|5880.7312|5328.942|5036.8408|4541.0995|4473.9964|5061.0073|4162.664|4065.1129|3419.0333|3566.67|3182.0968|3349.9428|3752.2381|3608.4854|3179.7138|3603.1308|3710.358|2406.7196|1730.0604|1171.5486|1707.9557|1416.1738|886.5331|1133.0397|2072.6454|2121.8875|1813.0878|2248.6447|2445.7371|2692.2516|2508.8213|2506.5813|2753.3164|2600.9767|2468.9584|3076.7512|3095.5981|2543.7741|2608.4594|3109.3632|3043.9559|3035.4887|3106.1504|2803.6033|3170.0912|3450.0276|3434.2815|3458.3404|3804.6364|3589.8993|3620.6608|3351.9569|2828.6876|2516.5341|3103.3493|2946.5378|3093.2972|3477.7462|3686.2362|3657.7406|3980.7182|3573.0543|3964.6909|3756.8458|4107.4488|3987.907|3880.6098|3690.8422|3923.0989|4459.5911|5333.2256|5584.1391|5905.8428|5124.1872|5075.6216|4995.791|4927.5336|4967.6211|5294.0956|4886.8575|4912.305|5268.0799|5422.2751|5584.16|5805.6032|5967.053|6078.9121|6236.4432|6205.7386|5990.1763|6615.5908|6629.2594|7033.6493|7443.1426|7105.2192|7087.2448|6925.1234|6573.1739|6594.2559|6980.9348|6328.4747|7233.197|6836.2331|7153.8763|7219.9094|6791.756|7357.3228|7769.7001|8105.4843|8385.6995|9313.7591|9975.5433|9267.0132|8989.5156|9041.1373|9222.031|9443.6047|8907.9232|8864.1108|9803.5336|9913.9384|10209.0808|9824.7931|10280.6548|10444.2915|10302.8409|10338.7674|9751.1351|9554.0384|9113.9445|9174.6558|9161.2615|10246.7639|10168.2172|10432.8189|10425.1415|10307.2424|9616.9599|10240.7656|10219.2664|9121.9924|10593.2815|10579.724|11091.7012|11027.2541|11307.608|11759.9812|11887.8932|11660.1834|12289.1972|12714.2705|12927.4615|12878.25|14158.716|11742.7717|12488.082|12484.4728|13593.3032|13207.2516|14785.4158|14288.863|14700.6507|14718.109|14327.5602|14348.0375|15445.416|14513.3454|16394.6028|17001.8335|18355.5304|18288.656|19246.1761|19132.674|19625.9613|21575.1695|23384.2084|22778.6564|21026.7451||
2022-02-19 18:44:03|usa_0567|ARE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.181|268.7125|292.2275|314.3285|325.7496|316.4776|344.9892|356.8414|393.8369|372.7978|353.5426|386.3308|361.389|378.9983|365.6527|350.7441|355.3454|348.27|387.5781|382.3089|361.0695|365.0027|346.7745|382.4719|440.2676|412.6077|398.1452|421.1151|407.0771|405.3595|392.4773|418.3817|401.1997|407.2134|437.7231|475.2422|489.5352|502.0779|524.5725|495.7795|529.2257|542.8204|563.2126|588.8956|555.0779|590.3727|606.4275|602.3846|613.7046|631.1697|643.2983|640.4982|647.8296|656.6303|672.276|668.4084|658.2686|688.5245|741.6281|771.4415|786.6008|782.3899|732.7009|819.8094|787.0018|802.5368|796.2758|787.2313|775.6571|793.3029|808.1606|803.9792|860.0486|866.3851|870.5928|915.5377|948.5091|1081.3004|1108.5101|1114.4224|1226.1536|1185.5066|1234.4168|1021.2522|1028.0347|1147.439|1161.6001|1282.2607|1306.9116|1293.8229|1448.5425|1314.7842|1353.1893|1343.588|1331.2451|1455.52|1545.4976|1662.3912|1586.9246|1821.8277|1840.7165|1796.8631|1882.3209|1932.1959|1921.4241|2005.1302|2129.3775|2058.2995|1908.8535|2457.6221|2499.6555|2612.4539|2776.0806|2851.0149|3009.0794|2907.3025|3249.3552|3032.5817|3010.7691|3118.9387|2918.2207|2905.0962|2649.3555|2799.5477|3136.4666|3155.9121|3242.3012|2987.1439|3021.5915|2884.7492|3114.0056|3390.2144|3197.4136|3109.6277|3447.4701|3542.2073|3609.6473|1929.8246|1425.4533|2095.1553|1848.9318|1162.3492|1175.944|1209.1018|1519.7438|1252.8096|1820.8589|1961.2283|2372.4619|2646.0106|2575.7743|2742.5673|2690.3906|2764.8312|3182.7826|3143.8007|2917.4399|3210.8493|3608.7618|3490.2696|3989.5215|4007.6793|3843.8747|4061.5042|4231.352|4246.4361|4217.8853|4330.5769|4342.7898|4497.6714|4250.6381|4220.0533|3736.3844|4164.5613|4234.5696|4154.7181|4522.8499|4516.4771|4354.8991|4655.7392|4380.0826|4580.9775|4543.005|4744.5723|4612.6624|4284.9354|4466.4465|4530.8431|4610.5313|4526.2768|4517.353|4828.0226|4233.058|4848.4124|4904.3079|4393.517|4586.661|4518.9916|4537.6148|4579.2193|4992.7298|5307.9039|5122.6018|5373.6975|5491.9188|5530.0055|5533.3137|5676.8125|5706.1754|6011.2111|6494.3835|6526.798|6933.4276|7024.7459|6695.1905|6673.8041|6476.414|6524.3977|6750.6375|6091.1922|6622.7105|6438.6273|6556.0755|6554.0496|5595.791|5964.8814|6742.985|7094.1394|7131.8153|8046.8734|8536.5497|8142.783|7829.9123|8503.6618|8814.9651|9694.0952|10218.928|9614.4434|10213.553|10338.6524|10798.573|11084.235|11283.8296|11182.7133|11555.6945|12082.4579|12141.8029|13084.3778|12154.7423|12796.597|12193.3271|13371.2608|13008.762|13186.245|13330.7203|13539.0623|12673.782|13452.6529|13566.6311|12593.1786|14726.8382|15320.9168|16051.72|16119.3125|17019.41|16240|16430.7932|17185.0196|17551.8255|17722.8442|18647.5044|19694.464|21463.8935|18137.833|18319.4361|19156.3706|20202.5255|20251.4825|22257.9658|21003.1255|22079.1334|21828.4767|23047.0174|23629.4956|22753.8668|21987.0208|24926.1113|26115.4593|27776.3464|28094.9854|31220.7023|30388.8004|29810.6723|32069.8619|32654.0773|35302.118|31233.7276||
2022-02-19 18:44:06|usa_0569|ALB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||886.4625|854.7|736.3125|672.7875|912.652|987.0375|1044.257|1001.8247|1119.1813|1041.8977|936.5903|1011.0593|1039.7012|1039.6263|1113.5171|1063.5692|1044.5157|1023.4144|1047.7268|1045.4559|956.4614|838.1079|838.2948|954.0637|1028.1924|1087.407|1080.5822|1141.0949|1228.4514|1479.6015|1473.2317|1387.6951|1331.2773|1368.1309|1249.3806|1293.9688|1399.5246|1330.8224|1208.4322|1059.1981|1106.5162|1208.4322|1227.0865|1324.4526|1209.3422|1292.1489|1287.1441|1219.8067|1319.4478|1384.9652|1323.0877|1321.7227|1323.0877|1282.7945|1344.9268|1399.0196|1430.1722|1529.6495|1565.1381|1710.7323|1772.1549|1660.6843|1610.6363|1746.6759|1615.6411|1669.7839|1684.3434|1628.8356|1727.5667|1625.6507|1694.808|1652.9496|1728.9316|1864.0613|1962.3374|1944.1381|2042.8692|2235.3266|2158.8896|2136.1405|2331.7828|2421.4142|2520.6003|2948.7383|3264.4958|3274.9604|3798.6447|3729.0325|3883.7264|3875.5367|3743.5919|3673.5247|3622.5667|3452.4034|4337.7984|4085.7384|4012.9412|3607.0973|3401.4454|3215.8128|3194.2088|3642.2942|4054.7156|3503.845|3450.7564|3578.9012|2332.2354|2161.9858|1830.64|2208.6672|2084.1836|1597.2334|2406.3763|2449.3963|2566.5573|2178.4616|2832.0001|2830.1694|3097.4429|3190.8055|3213.6885|3480.0466|3377.5308|3691.4856|3948.6905|3868.1423|3599.9536|3567.5231|4043.5043|3863.651|4391.381|4807.4722|5088.5949|5068.812|5288.6376|5162.6201|5305.7438|6520.2181|6055.3397|6427.1643|5796.2848|4184.3709|4095.2018|4840.1373|4770.0161|4684.5859|5803.1914|5673.3092|5466.9514|5641.103|5295.9478|5539.0596|5409.1564|5081.5999|4702.2168|5089.5995|5262.7637|5716.2057|5876.5279|5766.2602|5467.4417|5580.7611|5691.4452|5113.7902|5120.071|5169.7093|5131.4119|5460.265|5528.6405|5054.5464|5152.2589|5106.3139|5180.7007|5420.2713|5685.1598|5668.8356|4746.8936|5034.8212|4405.4187|4762.5202|4836.0787|4706.0496|6122.5797|5938.8039|6590.8688|7085.6741|6857.9363|6086.4702|5979.2339|4699.0114|5667.323|5601.1837|5733.5835|6233.7654|5819.6773|6584.6261|7332.9941|7620.4948|9128.6475|8980.0409|9483.4495|8552.7519|9190.7215|9307.3807|9708.9197|9907.7382|10261.0636|11512.5768|11696.5187|12108.549|12479.5692|11924.4358|13195.964|13875.3711|15184.2229|15975.4683|14085.9918|14568.9891|12350.3108|11109.4406|10334.6424|11270.1556|10596.7153|10278.038|9979.5506|10911.1344|10019.8053|11244.0186|9415.153|8052.1638|8586.5808|9601.3966|8863.777|7695.6351|7319.4888|7472.0152|7279.1391|7342.7309|7306.6031|7208.1233|6817.9219|7589.2828|9505.4256|7230.728|6731.0559|6847.981|9037.081|8294.286|9075.5281|10358.2056|10128.319|12554.4976|15324.5139|17407.7671|18086.2073|17928.7325|17341.9604|18733.8489|20544.204|19712.2492|24206.2903|26953.4435|25368.5851|32118.1827|29073.2896|27684.7809|26343.0628||
2022-02-19 18:44:11|usa_0570|GPN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||507.072|477.7152|651.0055|885.1359|1013.2358|1036.9692|1153.8108|1240.0188|1144.9141|1111.5782|1203.3615|1198.4317|1206.1116|1130.2816|1367.6511|1383.8102|1250.7665|1109.1356|909.7487|1002.8694|984.803|1031.726|1121.6628|1141.1762|1035.7515|1021.7837|1127.7792|1121.8513|1274.0006|1363.8602|1255.4346|1399.4593|1437.7728|1671.6116|1787.2894|1848.5976|1705.0063|1705.12|1800.8753|1755.0679|1763.3294|1715.7439|1633.4758|1720.4342|2026.7906|2132.5529|2106.5067|2196.3601|2321.4349|2219.865|2507.683|2578.1739|2712.9807|2550.7258|2629.2367|2572.9615|3161.5704|3436.03|3452.5677|4040.3271|3905.6495|4107.4335|4138.7471|3705.6872|3606.7879|3499.0392|3100.3625|3082.5459|3408.4901|3594.5097|3747.4193|3230.3952|3119.2522|3082.7476|2928.9859|3059.737|3250.6669|3216.6708|3125.2054|3142.1006|3505.0756|3546.1075|3478.4391|3017.9505|2994.1058|3220.6495|3395.1556|3588.4599|3639.5078|3717.5712|3690.488|3908.7165|3535.8086|2948.7793|2641.6315|2807.3308|2807.3308|2371.9736|2681.1099|2567.7556|3024.732|2891.1933|3407.4464|3438.8363|3984.6753|4362.3159|4133.9476|4268.4823|3688.9729|3493.9942|3611.8993|3425.8367|3185.842|2982.6096|3030.2111|3091.0374|3088.2282|3300.9622|3461.7326|3683.998|3825.1993|3844.7789|4197.1473|4234.772|4052.8907|4146.87|3800.6962|3448.4516|3461.5562|3546.9203|3519.7066|3777.4946|3932.9009|4109.4875|3493.5321|3425.1855|3313.2938|3467.6212|3315.378|3390.8364|3391.0211|3273.491|3501.6702|3715.8082|3877.1939|3686.2617|3745.9889|3549.313|3604.6133|3600.0878|3662.5656|3489.2029|3695.4672|4479.7518|4566.212|4666.9667|4610.1489|5102.9584|5185.0899|4839.6567|4899.0565|5032.617|4645.4134|4929.9598|4869.8748|5692.3425|5597.7672|5255.4765|6006.5463|6114.1176|6556.1064|6744.1832|6851.6681|6869.9462|7325.8931|7037.0501|8421.0291|8961.996|9096.7499|8220.9678|7314.6577|8105.8068|9282.1103|9603.966|11881.1979|11096.7362|10991.9738|11246.6024|11327.4984|11163.0422|10643.4913|10729.0848|12060.7681|12057.5424|11847.9192|13307.2961|14065.1426|13711.8052|14548.9564|15468.4527|15728.6405|16176.825|15467.0499|16190.2283|17124.6167|18803.9347|17341.1936|18283.8455|18821.5119|17718.1896|18852.5479|20299.9452|17840.2622|17990.3661|16428.8068|16230.5955|17969.7571|20723.2579|21863.1239|23088.5227|25212.7948|25458.072|25300.3796|26246.7153|48964.7751|51171.3025|53094.8097|55361.6006|61957.5571|51919.2292|42955.8197|51652.5633|55469.1521|50141.3749|52137.1602|53765.0437|53880.6026|57912.7874|59442.401|61265.5622|56912.891|59668.6911|63060.4212|58063.0239|56583.9932|55251.3895|50025.3014|46585.5112|44954.7204|37333.7292|36500.9958|41861.171|41821.3059||
2022-02-19 18:44:13|usa_0571|MAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||907.85|1080.3415|999.2125|953.7938|890.2075|863.5737|999.9275|990.8372|1036.4595|1118.2852|1200.111|1071.486|1098.96|1062.328|1009.58|1064.648|1101.36|1046.292|1138.072|1073.826|1028.286|1266.9952|1221.0896|1150.7344|1178.352|1150.7344|1095.6925|1150.9375|1169.3525|1178.576|1169.3684|1196.9912|1307.7668|1280.1379|1353.8149|1421.42|1449.11|1476.8|1615.7531|1818.8764|2040.4654|2092.534|2185.124|2148.088|1968.6585|2033.6614|2117.2365|2492.0875|2379.6625|2033.0188|2229.222|1984.666|2407.936|2179.1674|2198.0346|2018.7957|2089.6898|2495.4548|2759.202|2550.2188|2999.0572|3335.6861|2911.0355|2829.0345|2931.5358|2575.4169|2431.7681|2688.2837|2681.9708|2918.313|3237.4814|2975.1476|3404.5504|3690.8189|3818.3078|4007.7286|3521.442|3119.0131|3124.044|2718.324|2783.4439|3295.6803|3289.487|3300.4625|3582.636|3441.5492|2382.2725|2059.2525|1731.1853|1558.9547|2004.3703|1756.9172|2210.04|1810.4569|1879.5798|1775.8159|1835.1747|1825.2816|1639.8686|1855.6408|2200.8763|2171.378|2654.96|2892.01|2683.2556|2692.7539|2058.8877|2353.8021|2714.4653|2733.4476|2880.5254|2894.7385|2728.9188|2376.3048|2433.109|2655.5917|2528.9105|2633.0978|2446.4085|2089.9246|2449.995|2312.0311|2295.7996|2391.458|2302.6324|1900.955|2446.1489|2548.0401|2723.1343|2538.1409|2810.3837|2888.7085|3027.7413|3025.4745|2795.4636|2499.9956|2441.8206|2154.4183|2465.919|2541.1088|2646.0308|2510.3369|2209.0983|2435.3841|2554.523|2868.6163|2910.0614|2886.7436|3108.2627|2945.3004|3694.8716|3553.0608|3767.7853|3625.4117|3865.9221|4306.8916|4224.0075|4321.0698|4209.3748|3610.4895|4046.1186|4110.5175|4176.6258|4464.389|4165.9898|4054.03|4043.4366|3849.0381|3485.1372|3703.1271|3714.1758|3994.805|4022.6859|3872.7529|3953.5966|4165.8175|4322.2928|4564.3133|4647.0428|5079.6046|5679.0638|5376.6596|5461.3128|4977.0152|5080.9918|5169.5148|6095.5527|6274.7837|6387.0556|6363.236|6301.0624|6345.6746|6809.7449|7813.9624|7812.2443|6178.6981|5706.4086|5497.1731|5169.8543|5033.7415|4123.9782|4242.7169|4673.0451|4683.0742|5504.9992|4632.7393|4350.6761|3977.8749|3888.1543|3357.771|2099.5463|2550.173|2630.475|2235.9817|2095.9668|2548.8524|3287.892|3522.9093|3040.8605|3827.4663|3922.3103|4653.3143|3987.9134|4329.1966|4573.1581|4313.0696|4213.4527|4711.7868|4395.0393|3435.4666|3784.8398|4004.027|3694.0007|4502.5595|4696.6336|5016.3766|5349.5241|5351.9769|5244.7663|5054.7082|5228.4112|4580.7162|4605.5705|3743.3908|2946.21|3274.0801|3146.8762|3053.865|2988.4096|3664.3974|3675.038|3500.8667|3087.3342|2899.6885|2946.7046|2710.7129|3217.6329|2836.5697|2869.1505|3152.3782|3439.1688|4006.3596|4132.9181|4371.0701|4254.5294|4263.7851|4564.3657|5290.0148|5217.9885|5746.8042|6377.1775|6416.6745|6838.9001|5874.7247|6162.6479|6494.5826|6627.0473|6868.3059|6621.8256|6106.7358|6192.836|4739.5036|5318.1878|5481.2156|5102.4195|5844.5044|6353.5541|6601.5107|6576.3001|6735.095|6931.8172|6986.1958|6512.3602|6320.6993|6730.6926|6518.6791|5954.8126|5293.816|5699.2663|5818.0001|5605.0826|5718.0421|4256.6|4579.2815|4689.6174|4820.908|5294.955|5928.6597|6093.5184|6459.1697|6856.1728|6727.3158|6933.2751|6840.7062|7592.6204|7069.175|7599.0461|7997.3031|8319.3475|8291.5147|8397.7513|7638.5243|8094.5178|7307.791|6361.0949|6006.9328|5616.3942|5813.9072|5726.9484|5219.9425|5018.6154|4228.038|4312.7419|4841.2791|4818.194|5117.4803|5715.4257|5235.5339|5809.8231|5168.3894|5098.3765|4846.2281|5494.6222|5457.4764|5701.3331|5389.1885|3961.4125|3409.8441|4034.9338|4220.2423|4081.1048|4354.1636|4123.6217|4315.0381|4190.1581|5111.2495|5322.6671|5214.3134|5430.3329|5667.0948|6669.1631|6676.672|6295.8045|6488.9665|6467.2733|6098.4533|5418.8586|5049.7347|5625.7624|5993.5089||
2022-02-19 18:44:15|usa_0573|TDC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5055.986|4959.4|4740.39|4863.47|4266.17|4597.76|3707.3391|4158.258|4815.96|4083.576|4039.455|4462.5|2828.32|2930.4|2423.52|2728|2301.936|2664.76|2701.216|3232.944|3963.465|3775.683|4398.08|4406.67|4679.916|4904.88|5252.416|5228.013|4854.485|5081.5403|4882.236|4818.403|5305.751|4955.426|5592.839|5535.957|6641.81|6844.05|6994.8|7060.2|7372.206|7814.6045|8505.854|9162.464|9246.864|10370.072|9047.808|8394.804|8796.87|9499.95|8806.914|8286.369|9682.9867|10704.7076|11780.321|11992.883|11259.038|12202.77|12442.68|13053.012|12570.894|10780.125|9839.929|10410.931|11010.5364|9665.8785|9379.79|8490.264|9016.412|8158.262|10317.706|9573.97|9027.85|6965.742|7410.19|7324.614|6458.1457|7387.1511|7612.179|6989.264|6587.129|6267.282|6720.8|7105.2|6329.757|6383.16|6820.74|6304.977|6917.483|6393.8531|6442.26|6324.68|5573.5|5084.856|5096.184|4041.264|3948.711|3912.86|4073.79|3335.464|3011.5638|3283.5287|3255.704|3255.2|3736.2|3209.01|3836.368|4072.392|3835.59|3520.29|3560.559|3601.948|3913.667|4069.2955|3937.248|3765.216|3586.782|3698.064|4076.1|3912.3|4066.632|4028.09|4522.98|4715.092|4892.2|5028.7301|4805.91|4950.253|5171.019|4915.89|4604.406|4636.563|4392.139|4328.484|4347.396|4486.288|5278.5|5797.0774|5128.98|4659.409|4135.972|4203.444|3820.068|3413.872|3374.248|3425.625|2917.125|2926.651|2689.53|2258.8399|2308.956|2481.395|2356.62|2125.728|2350.04|2607.28|2398.032|2251.58|2476.738|2418.624|3001.86|4513.3486|4441.64|5315.6|5321.08|5202.153|5599.012|6124.874|5978.26|6083.595|4727.345|4752.3|4525.535||
2022-02-19 18:44:16|usa_0574|WPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530.0929|509.1288|509.1288|505.3188|523.5281|534.138|512.8591|500.2736|482.9811|505.66|524.6222|464.5751|484.6849|479.9457|462.5098|439.205|451.9815|448.7873|451.6935|435.676|438.8795|456.5116|430.8836|413.2515|412.3408|434.8907|436.5143|436.7917|470.8766|432.6083|565.4968|572.985|591.9441|571.224|573.3318|583.8144|628.7439|663.6928|668.7335|678.8489|661.7063|728.7784|665.5065|735.0736|738.5247|753.6129|760.5268|784.1136|833.8176|828.9537|797.3381|812.8683|812.8683|809.7849|810.9852|822.7905|873.8688|906.8315|864.0588|892.4416|898.2431|882.4277|898.6025|927.5409|985.4667|1075.9936|1187.6635|1105.9059|1148.0182|1192.477|1185.1387|1140.2926|1110.8014|1107.1268|1107.5516|1114.2988|1003.7434|1077.0019|1116.7948|1135.9556|1152.0604|1126.2902|1159.8977|1320.88|1223.6413|1230.7708|1281.4275|1094.3896|1108.6953|1125.2637|1113.8961|1017.7989|1024.5893|1025.3741|963.8592|923.4034|1027.494|995.0666|982.9118|1016.2309|1038.8978|1010.7165|966.9623|959.5541|1030.2661|1060.8212|1101.2001|1174.7659|1158.962|1210.616|1229.0782|1324.9118|1332.9953|1182.8745|1285.4758|1196.2284|1223.2375|1212.8392|1345.5055|1363.5788|1262.7713|1280.4187|1208.927|1203.8895|1124.6309|1173.3368|1082.2313|1157.8186|1196.7036|1050.2088|817.2737|880.5104|912.529|900.1218|723.0545|887.851|943.8426|1005.6186|889.6698|1090.5921|1099.2072|1112.6949|1077.3496|1031.8885|1066.7572|1058.5242|1046.968|1178.6001|1137.0342|1098.2048|1071.5763|1199.3881|1121.5262|1184.43|1238.0185|1172.5482|1196.2695|1262.9481|1336.0692|1389.6696|1422.8498|1481.1114|1593.4499|1525.033|1540.9187|1548.9747|1590.241|1645.0906|1682.8808|1716.6901|1837.9191|1834.6219|1814.0625|1786.65|1856.4772|1896.8354|1835.0874|3423.5453|3313.48|3324.4997|3553.7126|3862.7627|4085.351|4623.5771|5147.696|4429.4445|4656.5061|4603.748|4475.4681|4474.7126|4403.7997|4218.8292|4175.8679|4010.6628|6357.1506|5981.7611|6075.1852|6327.5314|6358.3196|6590.8764|6795.6608|6697.4743|6969.0251|7260.2679|7383.7685|7421.2231|7211.8127|6949.9342|6629.6302|6394.8699|6296.0327|6390.2138|5930.8617|6316.3331|6397.8465|6371.7456|6263.7945|6043.4076|6121.2417|6479.6949|6692.9183|6928.8798|7322.813|7568.4182|6768.0141|6519.9528|6264.1786|6211.0383|6382.9667|6686.9681|6392.0305|6732.5666|6532.3626|7077.7025|7100.2169|7262.2493|7387.313|7341.7203|7624.7855|7491.1487|7320.9904|6453.8481|6619.0165|6664.3007|7073.7849|7201.3467|7209.2471|7032.1925|7033.2646|6747.0022|10477.1807|11214.8515|10901.8424|12305.0662|12214.8219|13482.5025|13483.4909|14494.1798|14169.3744|14219.7256|14752.5811|15625.4695|15329.1541|13310.0747|14140.5947|14610.9141|14231.9021|8664.9496|10773.4322|11914.7368|11530.6724|12521.3688|12182.2484|11833.9816|12263.8142|12067.3686|11641.4175|11971.3571|11936.2762|12799.2641|13468.4139|13715.7857|14296.2058|14188.9748|14494.867|13846.564|14593.5669|14710.9264|15045.2927|14225.0303||
2022-02-19 18:44:18|usa_0576|BKD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1650.407|1836.67|2000.2592|2053.5648|2176.4277|2511.8628|2545.0162|3174.282|2907.7542|3149.5795|4749.809|4636.6726|4840.8601|4508.7486|4756.2104|5007.3367|4560.8006|4662.3956|4527.3861|4728.3777|4567.4041|3916.5135|3994.7016|4125.6096|3657.1598|3479.3318|2682.6624|2492.6405|2566.9801|2516.9643|2739.7801|2627.3264|2000.6528|1686.6026|2308.6768|1877.3856|1126.3885|398.4434|682.3217|659.0032|305.1684|595.0784|1167.4371|1122.614|1095.3228|1561.4095|1793.2552|2065.1481|2111.436|2035.5192|2218.8182|2265.3418|2283.4498|2692.0611|2532.9932|2040.0025|1691.9991|1839.9413|1789.4331|1973.3151|2326.5359|2501.3274|2591.8701|2675.2061|3238.0528|3367.6603|3165.8744|2762.2858|2962.7315|2427.2687|1786.9132|1430.3807|1841.4791|1964.8184|2044.7166|2303.9402|2087.1216|2312.4426|2326.9958|1854.3248|2202.0735|2225.3544|2748.3188|2892.7582|2848.6314|3044.7506|3097.897|3351.9639|3588.8562|3287.6395|3211.3623|3318.4077|3360.8152|3622.5929|3096.5725|3320.9005|3345.7657|3537.1653|3440.8669|3565.2206|4163.3719|4274.9617|3985.3972|4274.661|4305.2566|5739.8812|5954.3915|5982.8244|6043.3496|6527.5512|6733.9325|6766.96|6685.0871|6866.6813|6651.2343|6789.3413|6280.3936|5539.1943|5009.6311|4384.8033|4246.2467|3872.9909|3568.2766|2904.5402|2727.1349|2933.8231|3383.4653|3415.1786|2781.0745|3294.1604|3266.523|3153.6848|2195.5174|2206.6811|2368.0369|2831.6306|2401.5529|2499.141|2563.9644|2711.9799|2780.4991|2425.3487|2211.4944|2013.0239|1834.0884|1903.0531|1916.5845|1962.4907|1429.3322|1286.8167|1393.0172|1695.7789|1881.7776|1649.2201|1880.6874|1764.7557|1811.2987|1597.9964|1323.41|1613.8677|1309.945|1330.88|1255.64|1199.3594|1465.7117|1504.3339|1508.1961|1502.1111|1401.7949|1353.5237|1396.7749|1277.6552|1150.9937|569.677|549.0015|708.8135|513.0208|524.296|520.6883|505.4914|603.3015|836.3526|824.46|948.4107|1074.2795|1252.5654|1237.587|1351.797|1523.3106|1382.9565|1289.8872|1194.6693|1232.0611|1106.6129|1011.4417|1024.5287||
2022-02-19 18:44:19|usa_0577|TRMB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.4145|103.0935|104.9345|138.5898|198.5199|172.3005|257.6422|242.4868|238.701|220.1519|239.81|290.9151|250.2559|262.1694|266.1449|260.4727|244.4438|184.335|175.663|173.5717|142.2036|140.0712|138.0114|123.5924|119.2204|151.1544|159.6719|175.4454|145.4916|132.656|140.0581|166.3207|148.8134|180.1552|220.1915|240.2088|212.8955|179.2804|192.7301|169.3047|198.6487|178.3324|184.5473|191.3842|186.8275|188.2516|211.2088|252.5338|261.6479|260.4901|254.7107|327.6381|336.9896|326.4586|361.3323|375.605|465.9191|550.6321|598.7328|605.9464|471.6865|458.2863|364.485|383.9428|424.5014|427.2269|534.7713|499.4717|499.4717|385.5658|448.4706|399.2494|357.7814|272.4727|299.9841|270.1477|279.8065|281.1627|259.2059|264.7321|380.5524|385.9399|380.4089|388.7387|441.4589|432.9967|496.4523|493.3428|447.694|447.694|407.3649|415.9109|381.7273|328.8877|280.8875|239.9445|222.4417|207.2439|172.7032|176.5856|182.1474|177.9761|221.3977|256.2087|278.4876|270.2281|243.4868|253.3389|245.3075|372.1906|411.6654|560.0221|521.6449|702.1596|453.9681|735.5433|1078.8927|1166.6671|751.9819|915.5197|497.3327|622.0326|644.0385|527.0338|502.8719|486.2604|376.0868|415.3939|450.0909|452.5156|461.6157|424.4198|342.1332|429.2262|455.4289|435.4332|363.1743|351.6238|448.6577|474.0215|445.2866|421.6109|370.578|387.2139|258.1292|374.7848|399.8044|386.879|470.1167|494.8474|600.2078|712.6184|824.0248|832.6033|812.6922|923.2472|782.7603|942.2926|1015.336|1300.6721|1210.3152|1172.3047|1231.604|1258.3348|1367.7552|1218.5964|1298.477|1402.8463|1575.2064|1476.756|1688.9448|1620.6915|1900.5532|1867.659|1816.4064|1854.8628|2039.9162|2129.4814|1946.2414|1885.6726|1821.6553|1566.8708|1831.7019|2034.0243|2086.317|2299.0482|2413.61|2607.6605|2240.5229|2540.231|2657.9384|2711.3948|2617.3374|2647.7302|2734.4863|2986.2221|3133.6899|3108.6521|3241.5608|3468.4344|3456.5562|3899.6425|4561.9818|4295.6062|4867.4109|4769.3118|4183.1394|3325.6506|3172.4396|3405.904|3381.5848|4209.8188|4416.123|3925.71|4096.2783|3867.7669|2977.3179|2182.9501|2382.5956|2638.4288|1674.8703|1599.419|1872.142|2397.6314|2659.3868|2212.822|2907.7677|2949.657|2716.3672|2840.7414|2786.5748|3065.4525|2966.6835|3328.6661|3634.8913|3820.9878|3426.7589|3442.007|3467.0614|3455.6574|4223.8268|4413.1495|4885.0863|4869.0041|5645.4325|5965.6343|6055.739|5383.3516|4913.6879|5059.7138|4774.9361|4520.2386|4679.4398|5103.8423|5531.7315|4972.4892|5885.1222|6569.9689|6612.1152|6414.6742|6021.888|6033.8968|5473.9301|6542.3206|5979.7372|6612.6821|7227.9541|7881.4314|7946.3254|7590.619|7437.4426|7433.4841|6763.2938|6991.4235|6959.7144|6466.8095|7908.8947|8289.6171|8446.9006|8783.2384|8069.1961|10131.3215|10247.3335|9214.2781|10080.3993|8694.7818|8117.1392|8694.1501|7373.2212|7371.3136|7259.941|6648.6728|6346.7549|6791.7307|6539.4|6496.8358|5970.1355|6018.247|5879.305|4629.4453|4280|5655.8745|5498.0711|5322.361|4760.793|6139.5328|6212.094|5968.0171|6568.0828|6013.196|6491.66|6528.3824|7043.13|6680.5641|7324.5645|7606.851|7865.69|7964.2376|7944.27|9020.8396|9301.5553|9091.352|9511.498|10093.1064|10224.621|10176.1917|10254.2377|10501.091|9958.489|9598.168|8682.117|8458.5166|8675.3378|8239.203|10160.7236|11005.5759|9534.267|9490.8376|8913.1999|8053.89|9511.619|10178.7797|10308.985|10608.5142|10696.583|11436.756|9671.2501|10079.1497|9440.89|10162.1636|10062.5101|10373.349|11335.464|7092.2118|8037.843|9268.6641|10970.7915|10518.408|11291.526|13364.0259|12940.344|14572.7287|15786.0804|16765.98|17759.148|18966.1505|20483.476|19191.3012|19670.6445|20814.868|21589.796|23101.223|20175.38|22382.419|20959.2014|21757.4081|18318.593||
2022-02-19 18:44:21|usa_0578|CNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||803.4002|749.0033|824.3222|866.1659|960.9078|793.7933|697.7027|657.6061|789.6448|748.3022|698.1722|770.3087|905.5224|1019.963|1212.4863|1249.3523|1278.0561|1183.8405|1278.0561|1724.9504|1832.4679|1920.9772|2584.5882|2492.4932|2010.3925|1692.487|1617.5033|1640.9846|1511.0186|1608.3376|1496.7387|1675.3086|1429.7893|1601.7842|1840.8956|1589.4465|1477.8373|1325.1869|856.9717|865.5085|866.3523|794.1015|985.2376|1128.4347|1048.9583|1177.0402|1101.5118|1249.5074|1516.2265|1475.6187|1226.8616|1318.8597|1715.822|1567.7342|1727.2792|1974.9881|1666.9348|1916.5662|2028.6486|2031.5524|2354.1325|2723.1361|2661.8135|2610.3372|2595.793|2714.7261|2969.0666|2922.078|3213.1517|3349.1769|3552.1187|3575.7347|3857.5285|4420.7241|5297.7795|5498.3601|5630.9876|4645.4851|5043.2732|5227.7454|4715.139|5016.6302|5981.2943|6968.3519|6512.2499|7301.8108|6447.5084|5016.0881|4832.705|5439.3103|5605.3379|4605.5026|5360.2609|5357.2163|6243.7762|6816.3627|7162.6485|7156.884|6225.7588|6691.3214|7623.017|8624.8907|9626.7644|9955.9702|11559.7612|10443.9718|11526.6647|13898.4028|15755.1817|14599.4831|9971.2804|8004.8327|5645.7065|4763.6276|3941.4787|4086.5638|4589.4202|4096.8897|3922.1694|5851.9026|6050.7829|5103.848|5811.7227|6196.0561|7161.975|6711.8888|6983.381|8236.2468|6920.4736|8111.1577|8507.6639|7750.6993|6984.4776|6904.8653|6900.4356|6484.2248|7392.2635|6941.5341|8230.0035|10186.4262|9004.7519|9446.8271|9633.0716|9646.4245|9444.1577|9213.9743|7254.744|8616.4268|6783.065|8136.9553|6988.587|6817.7979|6864.3745|6253.4807|6444.245|6308.6577|5086.4027|5750.004|5904.6757|5492.6774|5640.5657|6147.9923|6507.0684|5865.3911|5957.7111|5789.1335|6180.8593|6386.3824|6066.0145|5217.5039|5796.9811|6236.0016|6593.5501|6878.2329|7059.641|6930.2319|7093.2122|7767.937|7713.8813|8659.9566|8594.7575|8349.0768|7671.4316|7644.5548|6934.5714|7447.2285|6590.9605|5915.4509|6134.386|5658.078|5470.3632|6338.3337|5309.6189|3802.9241|2647.3708|2553.7768|2072.8847|1566.6041|1652.5761|1280.0334|1438.6047|1998.3806|2092.9041|2796.951|2540.5959|3249.4026|3538.3923|3681.9183|3758.5194|3526.984|3737.493|3551.9027|3366.2698|2945.2469|3313.5518|3096.938|2972.2163|3033.8592|2945.6104|2744.1191|3220.3246|2940.0104|3273.5554|3353.9121|2864.1062|3873.2562|3257.7345|3246.8739|3726.2781|3837.3006|3402.5554|3281.1117|2878.2138|3113.0409|2636.6174|2513.0907|2096.4041|2140.0379|2027.1828|1681.0214|1354.5905|1382.3128|1296.0631|1509.8854|1298.6441|1557.9998|1319.1687|1433.4182|1412.8875|948.1464|1062.3639|1784.539|1930.4448|1595.0421|1956.788|1900.7298|2092.6066|2106.0783|2406.9466|2819.4404|2860.5903|3047.3416|3211.4433|3088.1868|3112.4165|2951.9667|2615.052|2543.1381|2738.8178|3132.093|2933.5652|3093.6758|2996.8476||
2022-02-19 18:44:23|usa_0579|SBNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||548.8374|541.2365|609.3825|659.9678|629.5642|636.1167|706.6216|826.683|877.398|932.217|899.3842|928.9924|847.4966|775.5115|713.2828|719.7405|769.1691|820.8385|877.7922|814.69|828.1948|822.0296|837.872|932.4704|931.5891|955.1159|1070.0126|996.9501|942.6073|965.303|985.9354|901.4911|901.7871|913.9214|889.5466|995.0358|906.4368|994.929|943.8918|972.6744|979.737|1003.4882|1037.3337|1102.6755|1063.782|1020.1381|995.7974|931.0542|744.2494|806.5695|854.2075|792.2782|740.2985|945.7715|892.4676|1266.2326|980.1956|977.0291|863.8525|907.2037|827.9027|975.9313|964.029|937.1127|1093.1803|1229.98|1183.2976|1252.7123|1300.6125|1244.1877|1294.5467|1408.2815|1555.7307|1568.6142|1728.9016|1505.8044|1564.5867|1595.7472|1537.1162|1608.9361|1817.2816|1902.9986|2091.3566|2171.9842|2123.7257|2291.7001|2275.9866|2237.5297|2375.7643|2440.2759|2197.9438|2419.4076|2553.3061|2699.2093|2781.9977|2728.8885|2896.3041|2975.5118|2906.8211|2732.3098|2852.5581|2979.017|3128.0252|3202.8771|3251.2914|3296.8198|3485.5961|3542.2725|3483.9556|3738.6832|3622.9976|3658.9157|4182.7401|4404.8743|4136.4665|4395.5178|4916.7101|4894.484|5099.6258|5690.7908|6195.6974|6154.2169|5554.8354|5853.2456|6172.4259|5640.9323|6035.3322|5370.2053|6248.216|6303.5634|6056.2263|6182.5235|6259.8052|6604.3148|7088.62|7340.7502|7344.0083|7442.7086|6459.1652|7202.4632|7945.6149|7887.588|7415.316|7016.249|7178.8|7297.9345|7092.0611|7166.1437|6472.0466|6333.5439|6325.4915|6605.7103|6664.1437|8337.9617|8129.88|8727.32|8596.2231|7772.1521|7448.8586|7800.5495|7851.3372|7544.4268|6691.9584|6909.1323|6839.3153|7485.2598|7733.7553|8411.634|8385.1201|7620.409|7208.6798|7311.0758|7020.2307|6144.0165|6520.1594|6195.741|6205.1004|6206.1681|5901.3245|7045.0432|7502.946|7451.156|6993.3099|6427.476|6832.3875|6676.5573|6631.5109|6372.4206|6797.2655|6817.2415|7273.3136|7726.0895|5239.0223|4562.1566|5467.7878|6272.9299|5507.3466|5390.0323|5152.1961|4531.4552|5437.8196|6475.457|7254.2538|9489.5045|12695.918|13259.2917|14448.45|14219.5866|13930.3892|13379.9202|15984.4405|17909.6574|19598.2107|19295.0487|20316.7046|20623.5045||
2022-02-19 18:44:25|usa_0580|CPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.726|209.5808|224.469|242.793|240.5025|216.4522|226.7595|222.1785|240.5025|307.0871|311.8605|327.7718|271.993|257.1815|250.449|253.4205|246.0536|260.7874|351.4726|335.4155|305.0854|302.341|300.552|329.176|323.4375|312.6562|321.6406|311.573|295.364|334.986|341.079|351.9645|344.7075|333.776|341.032|346.474|346.4501|359.1472|375.4721|419.931|448.47|448.47|464.778|444.393|452.547|452.1285|462.6922|526.0748|836.1923|826.0568|797.326|832.8138|844.625|864.896|946.6372|963.3401|915.7677|955.4114|927.6608|945.5163|949.4807|909.8212|816.6587|872.1598|858.2845|848.3736|832.5161|804.7656|1052.1228|1001.3625|1120.3875|1122.975|1151.3819|1146.2071|1133.2702|1060.6179|1100.8309|1030.4581|1075.6978|1065.6445|1012.3496|1038.3994|1093.3118|1131.5061|1151.8233|1192.4478|1144.6543|1128.5196|1116.5649|1231.3296|1248.0661|1254.3782|1239.4588|1328.0688|1351.6104|1461.2004|1487.6714|1533.7029|1535.7397|1503.9657|1448.576|1512.7006|1484.159|1448.686|1553.4742|1595.1961|1616.1693|1582.8589|1431.4467|1408.7124|1459.4586|1274.3672|1281.0332|1329.2631|1307.6969|1235.156|1243.3903|1308.5667|1374.9575|1407.1708|1386.7428|1489.5104|1526.0894|1548.0878|1636.0293|1733.8741|1703.3719|1737.0432|1789.7289|1773.4286|1746.3594|1785.7689|1847.8886|1821.9463|1905.7598|1799.6033|1841.5475|2002.1336|2315.8376|2208.4294|2546.655|2428.022|2599.7842|2872.2167|2906.8985|2617.0413|2885.5626|2859.0231|2902.2942|3068.08|3267.7529|3388.7035|3401.4955|3675.3834|3562.5772|3689.5498|4289.7404|4170.7689|4333.1565|4324.8857|4197.5227|4335.2019|4168.7455|4401.2202|3938.6778|4083.7828|3887.1793|3988.3221|3718.48|3362.6285|3468.1491|3629.9442|3053.3746|2787.8638|2414.5933|2632.8899|2598.3313|2800.1485|2744.1603|2463.5257|2236.4033|2687.1925|2652.1075|2389.5015|1461.9897|1626.5635|1627.0961|1337.3611|988.0548|1157.6184|1428.7946|1576.0819|2006.7124|2232.0973|2175.0284|3041.0057|2514.3765|2453.4102|3149.1364|2972.0456|2561.2354|3552.8063|3391.1978|2928.9413|3275.62|3152.187|3178.98|3982.8786|3558.8473|3588.3785|4449.6679|4587.2525|3921.6753|4728.7624|4351.93|4558.9643|5549.5415|4646.3758|4631.4288|4671.7818|4196.5463|4170.144|5151.3111|5479.2371|5074.6556|5842.9478|5502.1435|5309.4521|6492.5951|5912.0095|5730.6287|6030.993|5523.878|5618.0876|6627.2869|6647.4891|5865.6547|6691.2305|6288.1926|5576.4017|6844.4238|5917.9382|5171.0554|6091.6392|5152.6092|5058.7703|5695.2072|6061.5486|5723.207|6470.8423|6041.8223|5990.4827|6891.2163|6241.1916|6427.0484|7006.9227|6581.8377|6453.968|7380.8145|7569.1902|6341.7239|7477.0393|6507.9245|6342.0567|7529.3226|6876.1758|6145.7395|7499.5376|6527.6192|6637.9329|7532.4812|7375.3919|6672.5626|8050.5832|7521.8557|7058.1559|8782.3092|7678.2876|7315.527|7513.3801|7189.9648|6808.5528|8222.5811|7122.8822|6953.9566|7992.1252|7146.3042|7479.3|8531.6025|7837.5103|8184.9144|8654.9182|8731.8479|8474.2111|8498.3693|7500.1774|7782.0484|7989.152|8085.289|8373.8173|8746.6932|8582.5232|8806.181|8538.9433|8628.0449|8655.0541|7919.7207|9015.2789|9439.7472|9920.8911|9762.706|10268.3403|10399.224|10064.188|10436.0033|10920.976|10663.1068|10697.9662|10293.48|11571.1238|9340.405|8486.4834|8498.4486|9718.6338|8940.5883|8703.2976|8863.0269|9610.8246|9875.9138|9682.0966|9305.596|10154.924|10125.0778|11357.8584|11973.9331|12897.0337|13764.092|14922.2979|15199.8846|15758.218|16653.05|17510.4854|16922.8509|16958.62||
2022-02-19 18:44:27|usa_0582|BR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2742.506|2924.8756|2774.5251|2747.8657|2445.489|2579.2593|2637.834|2541.6339|3196.9098|3112.775|3220.0046|2756.6039|2601.2|2601.0349|3130.4863|2862.756|2803.891|2792.6529|2096.962|1695.3644|1732.128|2009.2684|2212.4061|2250.309|2719.1819|2618.9977|2474.511|2202.333|2437.715|2891.8265|2768.22|2980.887|3032.8952|3041.96|2963.6429|2886.8227|2867.196|3227.6153|2560.3024|2449.632|2613.2448|2810.949|2857.712|2764.3028|2773.0545|2757.792|2877.0235|2861.9868|2795.778|2870.7105|2789.2894|3014.569|2766.3673|2524.2021|2457.168|2613.8556|2756.5875|2806.546|2992.9718|2948.3191|2983.364|2912.5561|2549.111|2684.448|2644.2113|3003.934|2825.394|2701.1769|2878.4035|2873.262|2870.9062|2818.5085|2882.376|3042.7375|3188.207|3232.04|3450.5675|3557.7279|3836.211|4111.8169|4584.9739|4683.368|4314.3281|4599.8|4515.434|4613.2256|5009.0242|4966.42|4767.0319|5147.1513|4887.6|5321.4784|5467.8971|5494.8|6211.165|6400.9204|6613.623|6508.0083|6450.4684|6197.226|6426.9494|6033.1006|6698.146|7032.1557|6547.1386|6272.205|6243.5331|6838.8909|6883.15|7121.2897|7540.954|7745.101|8052.3526|8423.7449|8020.194|7636.4465|7632.8742|7792.926|8100.7232|8117.2819|7838.674|8225.7639|8918.2989|8809.73|8818.3525|9147.9779|9527.386|10072.467|10332.3791|10587.024|10690.1909|12373.511|12736.434|12663.4181|14106.7576|13479.17|13320.3987|15934.2259|14900.176|13625.9509|11516.2693|11209.016|11912.8088|11740.4444|12641.886|13707.8744|14668.3431|14983.587|14060.2006|14668.1845|14326.03|14147.3287|13924.9153|14299.488|13470.9254|11769.5523|11537.02|13244.1986|14154.7014|14630.361|15809.3707|16047.755|15692.7|16609.8974|17163.7148|17569.176|16964.5242|16656.4994|18095.467|18912.2315|18366.4407|19117.026|20328.2908|19606.8857|19124.372|20852.3247|20310.2366|21134.96|17904.7428||
2022-02-19 18:44:28|usa_0583|HAIN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0219|8.0219|11.2306|12.835|28.9234|27.4401|30.0358|27.6159|28.9824|27.6187|25.573|26.5931|27.9569|42.6769|37.135|32.1429|35.468|31.5931|36.0266|31.7333|27.7156|29.9329|27.8031|32.2516|28.3636|27.7781|33.3337|36.6671|30.201|32.1429|32.7011|31.5931|31.0345|30.4847|33.2513|43.2266|46.5518|38.7931|37.135|44.8936|43.2266|70.3862|86.4533|109.775|95.5042|79.038|113.87|169.3816|198.5608|206.4965|230.24|270.532|290.6715|183.582|173.383|179.1533|302.1098|256.899|282.4179|297.638|245.2131|233.257|267.5595|282.9956|297.0488|361.015|368.025|442.9545|466.5638|420.4695|432.5101|526.6154|497.1067|521.8692|521.8692|570.7612|1093.6124|913.3466|1023.509|1133.9822|1286.0016|1055.5888|1013.344|996.7658|1121.2611|905.7873|840.102|832.2053|741.4376|843.4611|760.9669|618.516|686.0822|931.5298|803.6093|724.7046|695.9484|718.4447|593.0558|557.1335|540.6369|445.7468|520.0717|513.2736|437.3077|535.7944|523.4576|538.8086|470.0101|522.7108|599.6311|585.3736|569.8403|561.9734|617.726|637.8167|729.9115|814.8168|818.4734|813.5215|783.1029|780.8929|632.2549|631.854|646.3415|573.1913|663.8494|649.8839|598.8554|731.3718|750.4186|685.4838|681.0991|678.3739|630.3637|738.8448|746.9409|700.4402|685.1871|721.4881|713.2226|787.0934|809.9103|910.8634|869.7203|1011.932|1048.0999|996.965|1019.5608|856.5395|899.5313|984.7681|1166.1984|1163.4691|1164.7488|1184.8647|1133.1945|1220.2384|1208.3336|1136.1114|1057.3654|1137.008|1185.0337|1315.5238|1273.0876|1257.4742|1165.011|1021.4894|1083.2277|1216.5809|1065.6576|1146.6962|943.7718|1012.4462|1071.0885|1159.4951|745.0485|704.1962|774.1709|580.4416|539.155|588.537|649.7067|700.9672|632.5814|708.0575|644.7023|784.0008|742.0286|652.3328|734.508|628.0043|670.0367|764.4233|850.5242|908.6727|860.8453|920.4488|979.645|1027.2344|1127.9568|1202.9539|1139.4793|1171.7409|1283.1897|1323.1998|1494.907|1418.858|1492.617|1387.2558|1414.947|1353.993|1454.8992|1590.6075|1565.3224|1717.7773|1900.7874|1969.3543|2340.611|2440.8015|2517.8231|2468.8243|3101.9571|2762.5613|2785.119|2682.342|2625.7609|2662.9267|2552.3586|2830.6833|2942.4287|3133.8024|3266.7821|3540.5242|3905.5573|3749.4151|3986.0221|3948.2693|4375.74|4538.0899|4550.0598|4640.2175|4701.2459|4562.4286|4516.0553|4163.1915|4951.4514|4954.6969|5326.0847|5755.5018|5602.5118|5568.9455|6340.9692|6720.7147|6095.3769|6397.0165|6976.0224|7044.2589|6078.6875|5326.1765|4511.7861|4006.2436|3938.4582|3654.9446|3868.3645|4352.0447|4996.5481|5175.5134|4891.6361|5349.9683|3660.4502|3709.3325|3773.5006|4074.6769|4126.7426|4051.0511|3690.2203|3794.0171|3712.102|3728.6924|3960.3794|4554.5918|4262.8591|4314.8793|3624.4062|4346.7964|4252.3246|3581.0143|3653.7569|3216.4787|2910.9449|2820.5299|3147.6666|2957.4344|2891.9474|2620.8504|2342.4671|2008.4236|1773.9833|1893.9137|2004.2792|2297.9505|2382.9314|2189.2141|2331.379|2307.4087|2288.6405|2162.8229|2704.846|2625.5525|2699.8449|2770.3673|2224.4358|2591.1085|3091.2513|3221.7527|3251.1504|3501.7874|3412.1722|3613.9106|3347.2032|3842.3398|4013.5278|4111.1772|4159.6321|4316.2727|4007.7589|4096.5099|3901.3372|4002.3876|3626.6418|4229.4387|4535.1829|3594.514|4015.9469|3349.8927||
2022-02-19 18:44:30|usa_0584|RGA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2402.4956|2377.6315|2495.736|2500.7089|2593.1392|2430.679|2487.9446|2549.0776|2485.522|2520.4152|2603.0274|2771.4073|2911.7238|2919.3038|2874.3434|2797.536|2722.4741|2852.0859|2879.0101|2926.4754|2607.0185|2720.3944|2819.4534|2866.4339|3013.0129|3008.628|2999.8583|2925.9424|2866.9557|2967.2931|2908.559|2993.3267|3073.4833|3136.5071|3251.832|3456.7975|3389.2939|3396.0062|3606.0304|3421.7986|3610.2836|3863.9725|3727.5607|3676.1908|3092.8358|3403.4212|3512.869|3533.3287|3325.0117|3324.2681|3488.6516|3260.3756|3547.3779|3310.886|3056.9685|2667.1077|2850.3155|2935.0648|3022.7819|2329.1039|2363.383|2494.2665|2550.1797|1627.0016|2473.914|2207.6416|2718.4406|2494.7407|3121.3369|2991.7967|3298.8519|3358.2548|3410.6706|3572.1159|3376.795|3657.0996|3869.3365|3670.4111|3335.4074|3551.6073|3561.2779|3335.2231|3581.7449|3725.7643|3883.9336|4248.4629|4484.2335|4429.9325|4576.8961|4694.6425|4463.3102|4520.0992|3749.872|3666.1464|3487.5044|3639.9344|3594.5085|3920.7699|4164.7593|4050.2945|4367.4478|4241.4|3760.7964|4045.8853|4172.9043|4385.1983|4262.0162|3604.0606|3897.2597|4087.4404|4318.9964|4359.658|4263.9075|4444.201|4787.1222|5056.4486|4755.245|4663.6751|4823.0249|5034.9065|5241.7238|5434.2901|5096.2369|5526.6456|5532.6193|5327.2645|5442.6241|5433.2455|5487.0169|5739.325|5449.9887|5892.0817|5760.8717|5918.6044|5943.0586|6194.8131|6214.6666|6110.5805|6228.4099|6446.226|6435.4221|6097.1005|5985.1679|6039.0824|6128.5016|5396.3244|5522.7704|5936.8641|6052.2583|6060.0692|6020.3478|6132.111|6525.7424|7025.4556|6870.0741|6960.1147|8205.102|7946.5029|8180.1825|8267.0347|8180.5716|8185.5238|8238.3253|8309.7813|8961.4135|8389.9984|9087.5166|9643.2259|10157.1706|10434.1505|9873.392|10148.0827|9806.5907|9781.0567|9410.0489|8665.8272|9104.7749|9114.3234|9058.6345|9188.9606|8829.8893|8982.4592|8972.2809|9067.7976|8941.3331|9311.4453|9452.2055|9934.6706|9227.1957|9658.9949|9646.8255|10408.436|10261.3004|9892.7716|9602.889|7608.3369|5022.9405|5267.2137|5684.7562|4589.7494|6051.0506|6419.9426|6581.0572|7557.9912|8079.7474|7809.6069|7629.9692|8674.0345|8619.8435|8910.1403|8670.1526|7763.886|8137.189|7811.4839|7949.0605|8084.9839|7014.1968|7734.7407|7807.957||
2022-02-19 18:44:32|usa_0585|KRC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.4938|361.875|401.6812|351.0188|361.875|349.2094|356.4469|383.5875|366.4057|651.6469|630.2312|657.7656|699.0794|685.3|659.3076|757.2878|683.7336|698.7654|694.6811|566.8045|559.8922|571.7818|611.5129|621.8775|640.8793|602.8757|601.1482|576.7554|709.7199|687.2714|659.6424|614.7453|623.3793|550.9065|552.6499|528.2426|580.492|552.684|580.492|614.6016|634.2761|604.7749|706.0285|677.9196|697.7612|701.0681|697.7612|715.9493|752.897|701.8655|700.0122|666.2701|694.0539|702.5948|763.4368|752.5306|691.4107|677.1504|677.4247|699.3656|703.2052|703.2052|739.1334|779.4576|744.8046|763.6394|705.7972|644.2064|677.1861|660.2203|633.6886|657.7068|637.7869|587.6085|591.8708|623.6825|722.724|765.318|799.1007|763.5422|787.2143|829.6525|843.9884|884.9396|922.1587|943.3156|970.9607|889.7793|875.8963|980.0953|983.4124|1006.2708|1056.8543|1106.8825|1134.2693|1176.7759|1196.4718|1138.8037|1230.1918|1223.971|1294.4736|1319.3229|1391.5302|1529.3827|1560.4768|1532.0672|1674.6591|1777.3368|1838.1909|1981.8856|2262.9849|2121.2046|2110.1418|2023.8725|2286.2198|2353.3775|2572.9742|2362.1225|2329.0858|2664.9587|2518.6905|2837.4957|2488.3635|2409.8868|2480.5158|2466.4554|2394.1085|2073.5858|1886.5052|2219.5621|1910.252|1887.3158|1610.0389|1678.7822|1522.5475|1666.0486|1716.2721|1721.8359|1476.8635|1481.1083|1632.2885|1275.5038|928.4212|1037.9392|1086.2462|739.4945|556.6361|639.9332|716.541|689.7451|835.7923|1101.1574|1126.1837|1143.8747|1234.4872|1315.6069|1316.0384|1273.3211|1234.2895|1533.6799|1810.3837|1585.5238|1440.2373|1731.5272|1746.386|1746.9095|1754.7619|1766.8024|1916.5225|2011.2755|1978.3912|2056.9373|2403.7477|2349.3828|2359.0385|2183.0607|1943.9413|1850.9829|2198.2614|2090.1023|2249.2653|2542.6354|2675.0643|3069.5895|3302.6623|3126.3199|3424.3281|3206.0599|3297.051|3525.5049|3358.1928|3456.7874|3586.0062|3864.6336|3989.7099|4038.7439|4356.3058|3905.055|4055.0758|3834.7484|3887.0714|4090.8946|4278.1134|4142.6261|4129.055|4642.8089|4752.0418|4785.1051|4984.0794|5115.6288|5135.8418|5206.2049|5280.2347|5076.6736|5691.4247|5779.5792|6079.5837|6583.6854|6483.4788|6607.6369|6191.8237|5994.587|5989.4794|6587.2967|6062.6366|6418.5398|5794.2077|5963.8933|5729.2653|5046.5509|5158.206|5706.2392|6068.292|5750.0733|6128.4864|6618.4526|6313.0849|6274.53|6451.6932|6929.6647|6824.5923|7304.703|6926.3172|7373.5732|6885.735|7273.9544|7380.274|6844.2367|6728.166|7183.8755|7298.9828|7307.8372|7319.5987|6561.011|6963.7934|6906.9182|7313.1494|7692.1503|7631.4908|7341.8783|7230.8109|6917.289|7126.8428|7119.7905|6289.6352|7041.2078|7461.2544|7789.6041|7825.4462|7635.6161|7685.9886|7896.0104|7673.872|8278.4693|8767.1841|8928.3222|8803.5936|9372.4316|7324.7235|7349.3868|6788.174|7776.6536|6653.7464|6659.6845|6566.389|6071.2225|6840.1528|7087.9426|6475.958|6674.3792|7436.5225|7840.6054|7844.0989|8472.9311|8038.8334|7730.2298|7610.282|8074.2897|8338.6577|7948.511|8143.1769|7760.0096||
2022-02-19 18:44:34|usa_0586|CSGP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9752|52.626|77.2988|76.7462|171.0345|197.3475|175.42|305.8125|346.1798|366.975|599.7682|320.3|392.3675|262.8671|299.0415|291.0028|423.0484|468.4329|614.3116|553.527|319.0468|345.9544|415.8424|406.2164|411.992|545.8515|428.1944|331.7542|381.8275|411.9462|250.6654|253.5055|374.4082|403.8928|379.2513|404.1177|377.2182|274.6044|278.2135|324.1901|377.5435|370.1561|309.7994|346.0629|364.3098|331.5911|293.8964|309.3564|383.3432|263.9231|267.5722|285.2629|292.1688|299.5995|322.1946|366.4104|345.8573|478.6602|485.4754|479.5566|480.0516|429.4064|745.8359|702.2486|733.4933|711.6655|688.2077|706.2143|686.8355|737.7592|784.099|701.8789|803.4234|870.5302|732.6679|785.5503|796.3635|791.6048|683.9345|655.8434|699.7132|796.814|855.9019|873.1966|875.4044|852.488|874.0841|837.5941|854.5222|929.405|960.7351|938.4925|1068.943|1048.4838|1088.4903|765.6602|763.9621|785.9537|938.941|983.0574|953.8592|925.0469|860.0882|899.0723|949.3619|994.4691|1036.6943|1062.0827|1061.8904|1137.9371|1068.3108|891.6412|798.2393|725.4065|811.2708|919.1815|939.4906|931.6794|865.2535|1013.0562|1084.0171|886.0321|577.4201|624.5846|683.1949|586.3004|510.7947|613.585|715.4773|788.0188|751.4499|737.7743|747.3215|902.5141|843.8573|835.2171|876.2225|805.0938|844.8689|913.1909|906.7796|816.1637|795.2682|920.3159|885.5323|1041.0233|1115.6941|1156.5627|1222.4548|1206.6758|1169.097|1254.346|1471.9372|1217.9396|1232.5132|1451.128|1318.5171|1374.6996|1559.2396|1672.7494|1624.7214|1445.9766|1666.7038|1750.9317|1765.6712|1966.1866|2183.9922|2237.3348|2322.5183|2322.5183|2229.9879|2441.6545|2591.5742|2709.7853|2930.5391|3073.6155|3172.0645|3298.7873|3910.1389|4657.8258|4353.2581|4903.1403|4931.9844|5290|5263.3176|4875.6005|6174.6618|5423.258|4480.6721|4714.8465|4253.6897|4564.4713|4729.207|4482.7494|5196.2616|5336.3339|5682.4739|6182.7566|6402.2739|6405.2001|6675.4383|6524.4088|6626.4995|6359.9988|5564.796|5992.1079|6638.7675|6710.5678|6493.0226|5497.597|5826.4264|5774.255|6600.3196|6884.4879|7032.2684|6677.6912|6742.5706|6812.3404|6005.3413|6101.492|6069.6069|6694.3379|6684.2425|6727.9653|8260.8848|8459.015|8756.8589|8978.7261|9035.1755|10453.4955|10868.9488|10598.2191|11102.9025|12479.6624|13153.6306|13076.0167|14203.0776|14604.1176|15049.498|15519.7039|15957.1247|13659.75|13390.1|13360.6|12340.9801|14343.6878|17383.1487|17809.6499|18204.2843|19728.0682|20662.5283|21883.8697|20836.7509|22507.498|20123.9609|21646.877|22961.5016|26817.8752|24329.5356|22974.6952|24379.0109|27223.3647|28487.2992|32649.8917|34384.7998|34825.3646|34929.5432|34393.8515|35228.2332|36277.0397|31140.9474|35726.7291|33470.3887|33392.9813|33010.0046|34491.4289|35285.2886|34424.7136|32878.4054|31128.8398|30560.1322|27846.9233||
2022-02-19 18:44:36|usa_0587|XYL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4462|4870.8129|4475.8322|4646.382|4993.06|4913.6291|5069.808|4860.2225|4557.9653|4766.208|4498.7937|4454.2512|4691.45|4702.4461|4830.644|5106.75|5184.5449|5461.9227|5025.336|5095.5108|5039.9234|5119.839|4613.6637|4724.8363|5188.14|6182.1996|6191.424|6305.936|6733.4875|7073.3014|6850.226|6792.4275|6867.7764|7128.954|6583.8232|6919.9563|6368.319|6749.3627|7018.537|6941.984|6415.4783|6411.8321|6539.491|6692.5973|6654.5093|6602.97|6123.783|5650.0701|5990.166|6561.2156|6751.3438|6434.888|6222.015|6771.7513|7336.689|7492.2231|8225.7025|8035.328|8315.8181|9132.8862|9375.444|8465.6406|9359.0267|8912.175|8475.99|8754.6149|9051.489|9059.5037|9469.2571|9861.73|10759.7445|11136.8384|11587.792|11880.54|12209.208|12395.11|12915.021|13740.2273|13816.8|12392.9791|13065.8848|12054.752|13476.716|14083.8239|14428.113|12355.475|11805.544|12029.118|12605.955|13712.4397|14453.166|14409.0346|13926.8142|14978.917|13649.8064|13437.372|13837.083|14346.886|13603.1601|14325.9|15589.102|14396.1813|11907.581|11703.4903|12216.2489|11890.6022|13279.1967|14708.0736|15580.451|16511.0535|17495.1202|17962.428|17531.272|18389.3527|19171.8|20875.8235|21475.362|21694.846|23048.2526|24867.8989|22061.508|23395.4044|21294.6147|21086.956|18927.568||
2022-02-19 18:44:37|usa_0588|TSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:44:37|usa_0589|SPR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3711.7912|3873.0621|4210.6345|4174.2662|3861.7687|4463.1942|4495.3035|4962.9826|5310.6956|5219.9741|5095.7555|5120.7509|4978.9667|4958.0526|4379.5171|3951.1922|3461.4788|3233.2356|4062.8216|3919.0666|2725.5442|3187.1703|3220.7489|1848.0394|2246.6655|1257.6291|1512.2023|1833.9474|1163.8781|1590.934|1830.5941|2021.2226|1739.2032|1909.1318|2128.668|2566.8588|2334.1491|2666.9945|2976.5304|3100.3766|2814.686|3243.9256|2965.2801|2617.6654|2654.842|3063.663|2784.7601|2865.3341|2726.2775|2934.3468|2920.1283|3451.5774|3566.7517|3579.5316|3500.2555|3009.5922|3121.9009|2808.6119|2190.0315|2181.7562|2291.0862|2839.5757|3015.8928|3410.2019|3314.4819|3557.1593|3598.6047|3161.2842|3448.0224|3627.6069|3555.7731|3236.457|2182.5478|2224.2159|2483.0876|2355.1971|2556.7617|2650.7871|2836.1267|3081.8094|3134.7064|3643.8796|3328.53|3518.8389|4257.541|4577.2544|4881.144|3838.5976|4124.1575|4133.0465|4403.8053|4859.6707|4834.8181|5111.7947|5562.1295|5295.0014|5749.3552|6170.212|6016.0392|6890.7916|6820.7504|7431.0268|7359.0688|7812.2832|7742.9248|8055.0569|7060.3612|6953.2195|7789.8582|7436.0928|6875.8174|5492.5169|6117.7379|6005.0872|6171.467|6281.3408|5439.5418|5544.0095|5942.7755|5570.8251|6567.9591|7293.0014|7150.152|6853.6758|7271.4816|6959.5658|7030.7941|6880.0222|7000.1718|8486.0538|8799.6071|9122.7967|9158.6404|9670.8583|9961.5191|11780.0915|10197.5827|9558.3644|9353.1763|10060.9228|9108.7825|9198.3618|9136.5921|9798.5037|9237.6996|7994.3465|7644.9259|9260.3284|10498.4536|9401.1564|9043.6777|8524.3542|8229.0361|7670.8641|8295.9588|8537.8913|8807.2689|8759.6508|7864.0824|6871.8948|5259.8456|1935.1422|1984.2197|2438.0572|2364.9393|2020.5871|2152.6171|1954.7266|2097.9568|3566.3152|4171.0277|3972.6084|4976.8152|5158.0319|4798.7002|5350.0447|4881.3997|4558.7802|4168.6903|4913.1043|4460.3084|4261.769|4952.5323|4761.3317||
2022-02-19 18:44:38|usa_0590|SIVB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8665|10.8594|10.8594|13.3977|13.6334|13.3977|13.3977|15.0425|15.6636|16.0002|16.223|16.7823|17.6782|19.3563|19.1319|35.8028|37.5839|40.8117|44.5708|49.5611|52.5927|55.655|63.726|68.172|80.028|71.8788|57.8001|69.7959|60.885|57.1728|64.5999|64.5999|83.16|98.4089|75.8234|51.624|51.624|46.7849|65.3373|61.6315|83.6987|101.9585|79.612|90.329|73.488|65.833|67.364|67.364|77.154|99.198|95.524|104.625|91.0625|102.6875|96.915|86.6659|87.5962|72.594|70.632|65.7286|53.001|51.038|59.8731|66.0971|80.893|83.8541|85.1292|75.2305|69.2912|75.563|82.5243|79.54|84.7572|83.7585|79.77|75.657|76.6918|79.8025|81.432|86.6537|89.784|87.8535|96.2205|105.635|98.8998|103.1251|102.0814|113.8164|119.126|114.8715|119.1061|138.576|145.0891|160.0521|172.1655|176.58|184.0495|182.9497|195.118|197.208|181.5389|199.6544|215.4457|242.2895|226.3075|228.0154|218.8034|232.6214|257.9826|257.9826|287.0233|314.9062|375.2312|358.6261|337.3102|345.6628|374.2678|438.4835|479.46|542.1005|563.217|548.3955|531.1235|502.8868|584.9671|567.2212|645.3405|688.8959|686.3145|783.0526|646.7425|565.73|298.3955|419.2971|514.475|354.693|372.7961|393.543|391.8639|374.3466|412.6249|499.1208|505.6368|480.8762|495.8288|715.0372|959.0372|1212.4|1542.938|1936.5447|1488.0777|1407.3114|1767.0536|2179.64|2382.2947|2744.5658|2858.4504|2047.0049|1698.7086|1395.8702|1479.381|1500.9553|1051.297|1305.6661|1367.8406|946.0971|1053.5787|1083.1273|954.8062|1185.2352|1226.3603|1202.835|960.9465|1339.9689|1366.3204|1490.0261|1270.8375|1145.4614|963.5047|999.9472|739.1201|739.6845|790.6529|767.3319|671.6332|635.4444|733.5618|899.7326|1031.2588|814.3136|815.5327|847.9746|985.9718|1279.771|1209.9653|1277.1391|1153.8695|1187.6002|1174.7949|1222.0028|1282.0434|1332.3549|1174.1035|1318.8169|1383.3493|1445.2219|1545.6245|1528.7292|1617.2157|1619.8576|1546.9187|1682.4244|1707.2651|1795.5676|1767.139|1662.1987|1715.7488|1728.0418|1700.2947|1640.7189|1716.8926|1797.5279|1888.9173|1790.218|1614.6786|1569.6602|1548.3745|1583.9416|1508.1992|1630.086|1598.857|1598.9678|1658.7034|1631.7887|1671.5367|1768.2088|1814.8308|1802.5547|1834.8167|1724.6453|1622.62|1712.2308|1692.9811|1537.1517|1525.3389|1411.0922|1398.2393|1591.5223|1588.3213|1506.1871|1922.7469|1908.449|1886.6771|1343.4268|1107.0073|834.1903|673.1546|455.1368|673.4839|867.6538|993.3004|811.9937|1279.1355|1233.689|1494.108|1406.3927|1223.7443|1774.6575|1802.6383|1914.6314|2044.3299|2089.5244|1729.7222|1736.6019|1835.8933|1660.5669|1911.077|1991.2844|2106.7637|2265.1528|2264.7824|2233.0818|2426.516|2553.9208|2425.6887|2623.1123|2559.9384|1886.9983|1836.7648|1930.0504|2051.8434|2142.7641|2616.4146|2828.3251|2756.1051|2748.423|2471.6353|2577.5942|2496.2973|2713.9073|2709.3541|2391.0134|2439.0919|2692.8052|3000.6434|2989.421|3169.5138|3258.3246|3445.854|4099.1733|3968.4205|3769.3618|4046.8333|4425.0838|4600.4432|4729.8073|5035.7988|5713.2162|5935.6561|4714.8842|5234.6171|5753.9052|5306.5777|5713.9564|5099.8773|5744.4454|5783.5994|5514.4028|6073.4798|6365.9026|6546.8408|6869.7602|7405.7317|7191.7446|7476.3307|6227.5302|6148.8164|7010.7992|6420.1722|6015.6849|4910.5464|4890.3084|5290.594|5094.5135|5633.2866|4681.7927|5079.3901|5476.9574|6176.5645|6485.5391|8705.0301|8993.9757|9703.0746|10169.1463|9565.4339|9762.2699|8814.994|9514.7665|9660.2444|9032.6683|9915.7463|11052.3411|12059.6885|12557.342|13085.8358|13726.4638|12891.3187|16799.0832|17141.8243|15508.2294|17071.4871|16752.2049|15596.4804|13340.948|10959.0352|10538.8605|12540.8909|13143.6275|12752.9887|12897.0226|11078.672|11487.419|11083.3759|11545.1618|10422.5205|12304.1248|12242.7589|12930.9463|13701.7236|8075.8372|8774.462|9232.7108|12070.0579|10750.6826|11734.7136|13259.0721|13933.0435|17432.2467|18361.898|20037.2632|24318.2677|27092.8028|26900.4567|31714.5869|32960.0321|31030.6292|30952.5984|34285.2959|38673.7535|44310.7476|39648.6206|43342.8808|37566.7283||
2022-02-19 18:44:41|usa_0591|LEG|market_cap|0||||||||||||||||152.9961|134.6837|139.9752|144.4547|163.9856|165.2041|156.2459|152.9961|163.9856|169.2668|181.4749|173.7456|180.7825|189.8176|193.1096|218.2749|220.8401|221.6583|238.7034|254.9079|337.7992|374.4352|406.3087|439.36|444.5115|451.3765|543.2118|479.9026|502.3693|469.6953|477.8638|469.6953|414.3497|454.5772|492.7965|479.3491|526.656|565.747|555.1395|567.2142|569.2223|553.5172|389.28|344.6815|354.288|398.5804|432.7982|491.19|454.3573|466.6305|508.2012|431.444|406.553|377.5201|404.4821|410.7081|394.1141|408.552|434.0865|419.0051|448.038|499.9042|487.3194|567.0972|577.875|564.9444|556.4957|543.4969|519.675|499.844|508.462|555.8679|543.7636|593.5937|641.247|629.982|518.4332|437.4875|348.9175|405.2558|460.5374|506.369|528.2022|526.0231|535.525|580.8822|567.9191|543.0226|590.801|558.64|595.7477|624.1126|668.4594|783.1779|732.4335|833.535|960.8843|930.7882|908.352|894.1666|913.0906|936.6195|979.4012|1145.812|1297.61|1388.2594|1383.4812|1520.7754|1376.8541|1415.2331|1426.091|1522.4485|1613.9957|1857.6312|1762.2472|1696.9712|2015.9|1874.787|1824.3895|1783.2062|1742.4472|1528.4625|1531.8|1506.278|1511.376|1432.2894|1529.9024|1452.8569|1437.415|1497.492|1703.026|1756.902|1610.4935|1746.5279|1847.714|1947.4906|2031.4776|2068.2639|2016.072|2026.6564|2037.0728|2010.264|1962.947|1920.9606|2168.7422|2389.9118|2337.1882|2332.408|2556.678|2683.762|2729.4415|2797.9607|3189.3316|2959.0616|3311.4014|3271.5172|3248.315|3503.5398|4111.789|4338.9892|4111.789|4280.1048|4009.837|4129.892|4035.8833|4355.0839|4917.3073|5046.0935|5095.1438|4929.5501|4918.175|5274.7427|3946.8354|4084.1188|4600.7844|4465.4672|4349.048|4027.8115|4139.0088|3928.38|4529.9132|5180.5511|5470.9134|5040.6169|4352.1424|3862.7269|4353.2319|4206.0804|4220.6364|3543.858|3310.0618|4223.7073|4199.1508|3941.3082|3243.5684|3440.1482|3477.007|3108.4197|3211.9497|3199.6904|3714.583|4118.0412|3792.5198|3779.0777|3809.261|4301.8548|4323.4426|4711.409|4622.9595|3832.8108|4257.8126|4251.9181|4514.8586|4754.4796|5035.0488|4868.4607|5155.3944|5159.3148|4586.9288|4403.1687|4532.3857|3851.6723|4057.9771|4645.7513|4364.5486|3928.8717|3707.1433|3525.9012|3983.034|4256.919|3944.2266|4259.7648|4456.0141|4161.6401|4019.2632|3904.023|4155.123|4733.344|4700.687|4551.7723|4354.8614|4853.176|5097.4379|5173.3366|5154.2456|5364.2675|5369.9945|5698.3411|5426.889|5440.251|5281.8156|5476.5115|5112.4221|5051.7405|5012.6558|4769.3779|4565.7034|3716.1435|3686.7087|4319.5569|4223.8938|4495.0334|4282.4444|4442.8411|4836.6259|4628.795|4512.8368|4122.6156|4164.1669|4521.8697|4179.3815|4256.3465|4277.8252|4314.72|4223.6583|4021.4336|4166.4386|4334.7259|3906.0362|3574.8636|3517.9555|3304.119|3305.2295|3500.8556|2923.0138|3181.1239|2798.9868|2536.5264|2761.0714|3176.8954|2695.6199|3134.4417|3586.1228|3502.5377|2711.6216|2280.5112|2372.6689|1950.9305|1792.8709|2037.5672|2251.0535|2301.2162|2387.4335|2708.9839|2849.5076|3029.0656|2940.2476|2960.0217|3035.52|2717.088|2813.2317|3198.392|3632.5054|3447.4002|2970.5691|3051.8117|2807.2567|3332.9767|2984.3473|3031.2066|3327.512|3293.886|3376.0232|3573.0555|3834.1073|3691.0011|3483.802|3072.3511|3141.7268|2801.9276|3046.993|3113.7764|3205.6036|2991.524|3168.6684|3222.4193|3051.6729|2914.2985|2961.959|3249.3237|3337.7182|3521.8972|3748.169|3934.6591|3867.962|4183.424|4365.9097|4826.4121|4606.9122|4572.6176|4442.5838|4460.5561|4106.9494|4257.18|4199.6211|4265.9904|4313.036|4184.788|4451.5944|4533.696|4556.384|4703.3642|4703.216|4502.1378|4816.4639|4804.992|5419.6764|5792.6405|5871.658|5874.414|6232.4242|6351.202|5851.5081|6514.2289|6659.424|6541.7993|6077.9486|5614.125|6128.3894|6342.0596|5697.912|5628.756|6060.1342|6495.28|6620.9285|6751.2248|6818.074|7012.838|7015.0856|6094.046|6134.156|6424.6752|6534.2931|6370.62|6577.5299|6657.336|6951.042|6882.6257|6949.719|6373.5154|6081.1644|6313.9869|6229.6903|6358.8714|6291.6445|6134.669|5732.1958|5842.0523|5320.16|5421.4304|5859.8705|5671.0886|5914.4886|5699.7239|4734.824|5052.3856|4677.12|5345.28|5953.2721|5540.176|5166.736|4661.3515|5036.78|5254.8599|4889.373|5387.704|6751.2236|6885.4585|6699.394|6272.362|5240.5534|3529.764|4646.884|4046.3473|4649.5295|5307.6314|5428.1089|5450.6157|5530.0137|5711.5646|5874.18|5436.6|5754.3648|6078.544|6617.6682|7720.835|6906.273|6402.3462|6450.3338|5981.656|6248.7218|5387.1051|5489.8056|5315.0814|5132.3547||
2022-02-19 18:44:43|usa_0592|RPM|market_cap|0||||||||||||||99.1452|100.7308|93.346|88.0719|97.5847|93.3659|104.98|108.1472|118.6988|123.6079|123.6075|154.6732|155.6379|151.4096|148.8731|156.6213|141.5125|158.9135|162.578|144.6811|149.7019|167.0489|205.1336|218.2954|244.9115|264.617|252.2298|242.1007|284.9784|254.8868|242.4962|244.6016|260.2625|263.8809|254.2381|290.9887|312.0799|316.8955|271.7043|278.3382|276.8337|305.7855|310.0222|313.659|232.5173|266.5583|290.7888|285.9423|295.6333|317.4483|312.5941|312.5279|341.4195|336.169|304.6531|349.3006|346.6742|331.884|329.25|352.956|334.5201|337.152|352.956|379.3018|366.1295|379.3018|395.25|405.7858|382.0771|404.173|401.5293|406.8083|420.2688|414.9824|422.912|467.9476|470.5914|452.0872|424.209|364.4211|415.6724|455.552|531.4774|542.8662|631.7193|643.2751|639.4262|691.0672|691.0672|675.5345|667.7728|629.2426|598.1658|590.4005|718.8459|687.7606|707.1889|672.6794|703.789|707.6743|742.651|730.869|734.915|770.2852|754.5651|818.9764|844.5694|826.8512|850.4755|910.4603|886.812|869.0758|780.9754|840.1402|909.691|949.5314|949.5314|978.3427|985.4322|1084.6843|1085.2718|1071.0853|1000.1525|1021.5245|964.7731|993.1488|1000.6262|1064.496|1064.496|1001.5061|1065.432|1051.2262|1043.9234|1129.1417|1122.0402|1135.5762|1132.0164|1174.734|1139.52|1132.398|1103.91|1265.1878|1242.5952|1110.8048|1142.1928|1200.2704|1190.5908|1287.5863|1210.1375|1152.0509|1239.5366|1278.3012|1297.6694|1404.1945|1318.1256|1444.1229|1384.4085|1305.8605|1315.679|1492.412|1441.0263|1597.8727|1593.9788|1608.8236|1471.485|1569.584|1498.4345|1572.128|1670.386|1751.4276|1696.0718|1671.491|1704.318|1591.5322|1443.6414|1595.6036|1858.0839|1812.9418|1771.424|1584.5941|1529.2371|1473.3077|1556.3109|1535.5601|1552.7226|1600.6039|1457.4525|1334.2875|1306.9175|1264.3822|1096.2463|1091.8444|1053.88|1159.268|1065.2462|1005.5565|1044.2318|960.4354|975.5184|924.5109|911.936|958.2094|875.1646|940.3256|942.367|1042.5318|975.0901|844.2629|940.3412|948.5181|1126.3762|965.9034|1242.0301|1414.9883|1480.516|1512.0587|1717.0773|1598.8354|1941.6547|1805.315|1749.114|1642.4467|1754.6009|1615.2972|1730.5431|1766.1652|1765.7721|1263.4391|1155.94|1213.737|1428.7381|1436.8297|1588.07|1625.0287|1576.6749|1510.0494|1671.1078|1749.7482|1904.4549|1956.8223|1880.402|1917.8461|1750.0474|1706.079|1761.7333|1747.6361|1838.2445|2052.1832|2051.9381|2166.0295|2303.9534|2066.0579|2199.876|2148.0773|2027.0423|2068.9504|2146.536|2204.1375|2230.4529|2166.2909|2192.1922|2199.5802|2054.1884|2235.1272|2137.271|2125.4236|2181.4157|2212.1821|2137.374|2225.2438|2235.5685|2256.9615|2285.1925|2411.4042|2497.4831|2778.7099|2824.8571|2789.8332|2571.3665|2784.7518|2832.5534|2881.5807|2748.496|2907.53|2601.602|2319.9471|2472.1746|2635.3711|2547.2353|2550.8899|2716.5637|2988.2201|2517.0934|2668.7228|2811.9226|2496.8133|1827.8084|1543.3396|1706.5822|1580.7394|1391.9752|1634.672|1774.7755|1967.4067|1804.154|2057.4882|2101.6992|2387.4824|2275.1455|2538.004|2632.6374|2421.5602|2492.7826|2765.6853|2870.4331|2575.3297|2317.7371|2440.4904|2188.4317|2579.5006|2669.5252|2663.1578|2873.8177|3046.6287|2995.9771|3095.1039|3065.112|3068.63|3005.9516|2764.037|2732.77|2452.1497|2944.3902|3097.0988|3221.7702|3285.4278|3138.6186|3443.6707|3494.5661|3467.7898|3578.296|3495.2572|3618.4763|3767.651|3526.8621|3839.3865|3885.7079|4130.7746|4029.5075|4184.5395|4293.2333|4392.9055|4235.1162|4681.9794|4512.5474|4811.8126|5147.6381|5264.6299|5528.0527|5283.0959|5577.845|5575.18|5684.3341|5738.9655|6154.5471|5888.0011|6292.3074|6112.1336|6046.4673|6366.81|6782.3611|6401.1506|6760.9311|6393.9956|6333.3501|6665.0716|6522.9509|6253.8735|5838.4521|5577.4859|6081.5327|6263.2796|5852.5955|5213.6717|5426.7591|6287.6012|6712.6932|6672.4594|6640.5528|7223.7803|7273.0478|7164.9963|6340.7283|7067.5062|7190.3961|6980.6713|7118.6381|7351.0725|7020.6179|7243.1215|7285.8616|6931.3207|6539.3069|6855.7228|7121.4589|7080.288|7006.7717|6977.3495|6655.7421|6374.9091|6459.1397|6615.5265|7794.293|8592.2878|9005.04|8663.5155|8118.3723|8780.3192|7825.7341|7524.8111|7612.4513|7634.8138|7949.7169|7010.8524|8005.1044|8795.862|8774.8163|8922.5927|9392.7441|9561.3285|9960.9149|9261.4422|8319.3367|7727.8005|8599.5106|9683.3519|9721.0957|10595.204|11017.9807|10767.129|11001.7743|11450.6291|11811.0227|10729.5779|10361.387|11923.5077|12282.8517|12113.1919|11490.5336|11237.1307|10676.5515|10074.544|11311.209|11805.7941|13097.2457|11490.5638|11178.0453||
2022-02-19 18:44:45|usa_0593|OGE|market_cap|0||||||||||||||||855.8541|789.2308|825.1049|809.7303|850.7292|912.2278|897.1222|902.2781|943.6245|917.7008|907.3312|990.2872|964.1044|1000.584|1094.3888|968.5675|968.5675|936.4358|1015.3489|1036.3924|1158.3184|1190.0531|1269.39|1295.8356|1211.2096|1269.39|1422.7746|1549.7136|1586.7375|1454.5094|1465.0876|1491.5333|1571.1645|1628.0907|1616.7055|1565.4719|1474.3899|1428.8489|1502.853|1411.771|1468.6972|1317.3968|1280.3615|1253.9078|1238.445|1391.9275|1376.05|1317.8325|1286.0775|1349.5875|1365.465|1296.6625|1323.125|1381.3425|1386.635|1354.88|1386.635|1391.2042|1370.0452|1385.4888|1401.3531|1470.0987|1453.9125|1505.2875|1479.6|1489.875|1489.875|1541.25|1602.9|1500.15|1479.6|1479.6|1344.9458|1380.2065|1420.5045|1425.5418|1360.0575|1385.2438|1526.2868|1561.5475|1571.622|1506.1378|1561.5475|1596.8082|1602.3225|1491.47|1521.7025|1526.7412|1607.3613|1687.9812|1622.4775|1632.555|1773.64|1617.4388|1567.0512|1526.7412|1516.6638|1259.6875|1340.3075|1390.695|1340.3075|1395.7338|1330.23|1305.0363|1376.2271|1396.3916|1426.6384|1426.603|1411.48|1416.521|1482.054|1411.48|1517.341|1537.505|1436.685|1401.398|1492.802|1467.5858|1417.1532|1396.9802|1407.0668|1240.6395|1225.5098|1286.0288|1381.8505|1361.475|1361.475|1326.2178|1336.3028|1422.4785|1427.5631|1382.1245|1387.2091|1422.4785|1417.4746|1372.036|1427.5631|1518.3596|1614.2|1634.3775|1735.265|1695.666|1665.3862|1609.9137|1524.0053|1539.1847|1599.7412|1584.287|1634.742|1614.52|1579.2427|1659.9687|1685.8232|1721.1953|1700.7951|1690.7016|1675.521|1736.082|1836.926|1839.5098|1794.0509|1905.0267|1955.4905|2053.915|2197.7165|2112.7532|2180.84|2337.3801|2218.7261|2165.7396|2180.844|2105.1202|2226.2783|2332.2915|2145.5063|2256.5678|2343.142|2045.1994|1857.506|1755.3851|1842.9112|2003.3758|1847.7738|1842.9112|1828.3235|1731.139|1765.1782|1663.0605|1479.397|1581.5922|1338.2763|1494.003|1542.6676|1518.3353|1440.472|1479.4036|1664.3291|1659.4626|1601.0651|1722.7266|1902.7856|1778.18|1809.3488|1791.4268|1718.1801|1715.0632|1761.8164|1683.1422|1710.4153|1704.1815|1687.8252|1704.1891|1800.0554|1709.5846|1710.358|1869.461|1844.6882|1777.6086|1783.0686|1562.1295|1500.3946|1318.323|1251.1571|1291.1627|1381.6|1341.565|1367.3742|1414.5984|1421.964|1673.0852|1692.8887|1605.7223|1751.6238|1963.4584|1982.5802|2070.3665|2114.206|2135.182|2252.3499|2316.7072|2107.2923|2146.7218|2231.8571|2181.0335|2278.2994|2244.9679|2257.4251|2300.1356|2385.3579|2352.9652|2334.9693|2430.7579|2489.3848|2502.914|2613.2936|2743.3262|2621.4206|2544.9875|2333.0562|2423.6251|2426.3422|2458.9823|2603.8947|2632.4155|2737.7122|2825.7619|3186.7544|3443.2959|3387.8029|3285.0043|3516.1773|3574.5069|3645.596|3537.0643|3527.0158|3544.3722|3526.674|3387.2217|3362.4506|3041.7015|3094.0022|3037.1137|3515.6796|3267.8379|3331.422|3002.7198|2981.1438|2866.8452|3006.6464|3085.7445|2926.7442|3019.9644|3110.4156|2865.1437|2532.98|2457.8256|2391.9496|2289.8881|2077.0373|2287.6073|2469.1177|2479.6818|2734.7321|2906.6185|3020.5657|3201.8529|3215.4037|3348.9755|3578.33|3513.34|3548.0858|3785.1646|4022.345|3542.152|3559.9569|3859.8657|3802.4156|3886.398|4304.5733|4338.6901|4444.704|4480.5298|4696.306|4950.2866|5205.8295|5000.2203|4930.0089|4902.5764|4903.5562|4686.1297|5073.4537|5193.0828|5560.7955|5184.1467|5146.8789|5274.0782|5319.9919|5249.0061|5106.0486|5239.6281|5332.3649|5471.4701|5685.5759|5641.1419|5563.428|5800.0049|5720.9723|6935.9592|7179.0153|6727.0436|6759.7521|7418.4359|6984.0408|7162.1796|7322.9268|6830.7626|6729.15|6767.0004|7150.338|7320.346|7433.8551|7314.3718|7785.8654|7162.279|7475.0683|7396.7318|7432.6092|7113.6987|7074.712|7017.7768|6485.1598|6308.5373|6522.0816|6286.5842|5705.0062|5942.6316|5599.173|5463.8631|5693.5211|5214.2349|5250.113|5238.2044|4968.6057|5717.4654|5909.1792|6029.0004|6540.2405|6424.4133|6216.7233|6314.6089|6198.7811|6320.6|6680.0654|6698.0722|7355.0983|6985.6494|6945.7086|7115.4571|6947.7126|7161.3962|7133.4376|7195.3459|7357.1433|7141.4615|6572.3014|6430.5364|6258.7892|6545.1849|6565.158|6994.5796|7032.5285|7238.2514|7356.0927|7254.2299|7220.3226|7913.3937|7826.243|8179.0377|8492.6174|8631.5331|8475.3968|8319.2605|8519.4352|8597.5506|8581.5365|9083.996|8619.5872|8419.411|8898.447|9260.628|7626.7589|6151.2057|6309.3395|6269.3056|6077.1551|6585.5864|6377.4098|5998.5998|6154.6154|6478.6478|6372|6104.647|5854.6205|6477.6306|6717.8394|6906.003|6735.8686|6755.886|7088.1755|6597.7515|6819.9452|6869.9888|7682.6973|7590.617|7156.2384||
2022-02-19 18:44:47|usa_0595|KEYS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4712.5548|5202.05|5857.4624|5643.0144|5735.7395|6321.9473|6128.2292|5746|5571.93|5288.4164|5139.29|5295.9594|5448.483|5623.6|5098.3|4743.2104|3837.24|4512.3265|4608.2605|4404.4|5333.2401|4832.7701|4785.54|5166.0848|5315.6294|5542.402|6171.989|6220.6414|6279.069|6502.0217|6693.5352|6996.436|7461.058|7257.1533|7741.833|7460.7528|7914.6106|8276.649|7814.256|8007.0964|8489.671|9866.6162|9755.9661|9571.149|11635.9569|11181.1924|11179.937|12321.5233|12274.6663|10740.696|10949.688|11627.1291|14126.322|16148.2293|16813.7093|16535.064|14707.4454|17095.3353|16128.264|17780.5186|17992.4818|19522.5|19076.25|19654.2365|17779.026|17523.3439|16717.5436|17907.73|19883.9035|18681.2556|18806.25|18665.2838|18618.4989|19960.516|22576.952|24906.8343|26340.594|26366.5661|27145.8827|25889.04|26154.5652|28400.2802|30674.64|33370.7531|29977.8664|33613.301|36822.017|37095.393|30945.165||
2022-02-19 18:44:48|usa_0596|MRVL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3905.3931|4263.2963|8024.3998|6817.0001|4605.1151|2281.1881|1827.0874|3173.573|2277.9082|983.9696|3181.6655|2920.665|2682.7618|3779.3018|2875.4798|2129.8558|3516.035|4565.8243|4709.4551|4237.942|4523.7126|4785.7677|4045.3059|2887.1168|2446.527|1894.0892|2106.544|2060.9323|2230.9134|2608.1384|2805.1604|2246.9478|2394.885|2697.0211|2855.6658|3905.1636|4701.6843|4300.3338|5234.4103|4826.106|5726.3348|5003.5614|5402.9616|5617.6494|5777.0621|6212.1912|5284.031|6189.8882|6139.3042|6208.643|6307.9778|7784.4279|7875.5549|9556.0273|9386.2154|9882.6312|10537.7719|10308.9209|9297.2525|11065.8887|11405.0408|12492.6308|13142.8838|13032.368|12968.5343|17018.4334|18647.98|19505.5127|17180.2365|16082.7144|16040.0217|13705.391|11970.2721|10185.8554|10878.6109|9862.9608|11591.5006|11848.3219|11589.8558|10796.8715|11302.057|9739.5065|9624.7717|9818.6774|10852.8409|10091.1836|10055.7552|9949.47|10398.2295|8785.668|6864.9147|6341.6935|7050.7392|6749.9263|8475.8246|9520.9548|9363.8832|9090.7455|7716.1368|5571.7473|3500.6702|3986.5052|4483.2851|4710.2093|4648.8784|5854.6305|6299.7555|7999.3108|6983.9184|8692.7495|9278.3313|10218.6186|9676.8637|11415.825|13509.0386|12102.9454|12741.2864|14432.5818|12762.1145|10982.9054|10681.5845|9835.63|10566.7206|11261.886|13180.5061|13075.05|12073.28|12857.754|11862.1023|9912.71|9065.843|8993.694|9219.912|8712.45|8964.36|9152.127|8546.427|8507.43|8279.865|9303.7157|8971.0233|8749.642|7828.0898|7135.461|6219.936|6259.374|5686.771|4953.264|4367.574|4705.325|4178.35|5085.175|5220.6313|5212.663|5500.9354|5349.127|5772.333|6303.801|6035.598|5548.221|6729.741|6620.974|7230.93|7249.7042|7872.6864|8157.597|7714.1671|7536.606|7440.048|6632.01|7124.44|6121.36|6862.096|7538.725|7577.0575|8209.6898|8240.592|7798.7246|7304.921|7313.688|6811.616|6345.776|5636.664|4808.504|4518.648|4358.192|4409.952|4400.6492|4948.827|5410.7175|4943.7513|5126.4772|4755.9496|5807.232|6374.9142|6569.4899|6502.9245|7141.074|7135.995|7884.9601|8107.6419|7460.64|7795.9844|8951.306|8207.458|7880.768|8835.156|9177.258|9990.37|10717.984|11328.0001|11039.0234|11604.3642|10957.755|10640.0267|11052.789|10699.5452|14134.3637|12206.736|11666.848|11001.864|10150.256|10676.176|12102.734|13190.0354|15647.034|15546.5752|15897.05|16062.3|16544.83|17248.62|16034.68|18144.8586|16210.819|17887.569|16666.6427|13787.1352|16251.9339|17521.9738|23398.601|23578.232|25125.6375|26263.5782|29339.6136|27084.4358|29344.224|32098.5477|35701.7497|32318.5397|32940.375|36102.0924|41573.235|47121.25|50505.9452|51312.2362|52374.7207|61381.9276|77216.138|74566.606|61107.996||
2022-02-19 18:44:50|usa_0597|AVT|market_cap|0||||||||||||||||1329.857|1074.454|1162.524|1147.315|1359.127|1182.617|1127.296|1083.261|1231.7501|1244.9948|1192.0163|1139.0378|1037.4956|1015.4213|1077.2295|1210.482|1175.01|1084.37|1119.778|1195.02|1215.327|1259.682|1419.36|1252.9965|1332.975|1217.4505|1026.4196|973.0991|1079.7401|990.8448|977.515|977.515|915.3352|1150.8341|1177.4944|1235.2582|1253.0317|1119.7305|1172.8485|1221.903|1355.688|1316.7892|662.8735|752.451|845.1912|885.2266|965.2974|867.2528|871.7231|849.3712|908.3865|819.329|721.3657|721.4265|712.52|694.707|792.6785|797.7583|757.6475|820.916|807.5315|910.146|834.4408|870.1388|879.0632|870.1388|979.1764|1099.8967|1108.839|989.1684|1105.5411|1096.5894|1008.45|1057.752|1030.86|928.0069|869.7262|789.03|810.3095|881.5455|915.8198|929.0925|1004.3047|1035.2745|970.3069|1010.1825|983.5988|877.5112|904.1025|868.672|890.832|886.4|962.2865|988.8935|935.6795|848.1355|932.505|981.3505|981.6544|1003.8637|994.98|1068.476|1179.008|1211.2465|1227.717|1205.4758|1156.545|1113.4688|1073.3839|1220.3618|1212.032|1207.576|1452.656|1672.5225|1591.4305|1469.7925|1581.918|1673.1825|1754.3065|1549.8194|1463.436|1366.8899|1280.7585|1362.0765|1509.4654|1495.1738|1525.6875|1459.6151|1505.345|1505.567|1576.7763|1645.8873|1813.998|1854.762|1968.214|2121.184|2100.788|2223.918|2180.6763|2034.536|1937.138|1856.7881|2159.9301|2089.5145|2286.8708|2232.6795|1826.2885|1894.2845|2029.9318|2106.064|2187.5274|2540.304|2499.0415|2654.6042|2676.0552|2376.1356|2565.8016|2655.324|2363.5375|2705.2846|2843.9729|2583.0503|2557.6115|2692.2012|2640.066|2440.061|2550.0637|2226.057|2385.579|2286.482|1994.0703|2000.9071|1722.8768|1338.9074|1809.4572|2116.3376|2126.0305|1579.1487|1394.6584|1291.7258|1491.6357|1531.1783|1636.3815|1724.359|1557.2018|1478.988|1921.3639|1934.5691|2579.72|2355.7243|2934.3713|2772.2205|3467.5866|3051.3659|2617.0044|2515.5272|2645.3074|2616.4616|2479.0145|1625.7723|1983.2116|2538.5778|2262.4648|1893.0828|2358.5194|2278.0838|2072.8344|2814.887|2838.1459|2143.9316|2432.5864|2800.4813|3003.295|3161.5908|3115.3236|3210.2306|3066.258|2768.2493|2631.8116|1994.3808|1848.6835|1288.7166|1110.5772|1689.7491|1293.5081|1240.9556|1230.2063|1252.4543|1523.6212|1625.1959|1515.8116|1721.4264|2157.7602|1976.1918|2320.7095|2555.912|2599.5617|3162.44|2829.5254|2949.1691|2615.7647|2818.6493|2698.1372|2339.6692|1913.224|2062.7374|2043.4595|2217.2221|2198.4307|2161.5642|2340.0862|2222.5388|2279.3864|2524.339|2720.8535|3161.6486|3643.1217|3566.9054|3363.3592|3283.1055|3493.2243|3576.59|3676.0616|3714.9721|3830.0754|3233.9604|2936.0371|2669.2429|2868.7029|2877.5026|3474.0218|3636.8665|3745.4297|4588.2895|5406.9409|5340.4439|6113.2944|6403.2648|5924.9631|6643.9455|5891.5745|5974.0055|6257.9583|5174.9655|5247.3114|5354.3516|5068.6659|4921.5839|3938.8424|4439.6574|4102.8765|4100.1357|4414.4895|3710.2238|2521.8726|2145.2489|2743.3274|2993.6921|2608.5299|2644.7804|3306.594|3475.7756|3176.9327|3686.4203|4026.3566|3927.8223|3748.5895|4122.2383|4562.448|4011.8126|4189.3398|4551.981|4853.8516|4360.4197|3660.5056|3818.6804|3477.3077|4104.4126|4525.3986|4657.6046|5019.2718|5438.4545|5223.176|5204.8544|5548.8388|5530.5057|4870.5116|4477.2568|4009.6662|3967.2922|4497.031|4419.8797|4612.758|5057.9074|5184.1013|5278.3841|5233.5014|4422.6568|4476.3263|4452.2037|4552.555|4075.2152|3931.7369|4019.5663|4173.5847|4843.7967|4836.9474|4958.8642|4488.4235|4681.6656|4604.917|5166.5686|5288.6351|5737.9488|5461.6203|5489.1348|6070.03|5680.9831|6021.2611|6438.2863|5969.1747|6030.0706|6125.8132|5852.5035|6153.9081|5730.569|5927.3693|6001.3757|5844.4391|5675.9275|6247.3388|6043.5672|5790.1132|5977.5482|5568.9497|5610.9282|5701.015|5669.513|5997.1098|5982.589|5655.2099|5240.1347|5401.5918|5815.0794|5284.545|5272.9787|5206.1508|5234.7303|5308.6024|5234.7024|5354.1204|5856.9866|6076.5119|5985.8652|5939.4632|5898.2169|4836.0179|4584.7799|4859.7667|4723.181|4746.5631|4793.421|4812.9105|5007.6036|4791.1436|5097.6752|5121.6643|5008.9157|4628.4182|4497.4586|5060.2308|5076.1374|5602.8518|5107.5675|4529.1361|4873.9321|3933.1383|4467.2295|4715.5294|4702.518|5167.0631|4341.1409|4812.0335|4706.4159|4340.6376|4513.9196|3994.0686|4104.1175|4216.3546|3642.9864|3062.9439|2478.9011|2964.3759|2689.8601|2754.8289|2639.3482|2717.3828|2553.9248|2438.1188|2999.4693|3469.8967|3511.7702|3786.2671|4128.3937|4370.1278|4384.0581|3988.0402|4111.4888|4025.9157|3677.7793|3781.3542|3598.7856|4090.9272|3994.1507|4085.1968||
2022-02-19 18:44:52|usa_0598|HHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1391.7389|1582.2072|2068.8276|1911.5239|2343.2562|2648.3874|2470.3172|2774.8136|2425.6385|2098.1981|1895.2079|1482.7773|1743.8189|1879.6516|1697.3112|1960.2749|2230.0688|2456.9841|2596.6243|2297.0511|2397.2734|2361.1984|2493.3466|2761.0605|2760.6807|2741.3142|2970.3173|2858.5354|3047.3401|3327.7823|3925.0057|3958.5798|4389.4074|4364.0786|4130.9742|4611.8262|4646.2576|4516.8431|4738.4704|4849.284|5591.0693|5680.2396|5860.162|5890.6775|6248.9465|5779.6314|6274.7112|5671.8157|5781.2169|5678.5542|4771.6345|5375.7191|5878.3302|6161.7788|5860.4004|5723.4102|5753.9092|5341.6675|4791.6148|4807.8737|5037.8224|4918.678|4289.1984|3579.0978|3797.5292|4054.0628|4207.3845|4560.2233|4432.7275|4727.8975|4705.1921|4497.4247|4275.1231|4677.0986|4397.9887|4388.837|4666.6826|4645.5549|4991.3861|5102.6732|5230.2201|5442.0317|4965.6758|5140.2892|5473.7684|5408.0226|5465.9601|5204.1639|5715.1589|6009.0549|5576.1357|5791.6614|5902.1438|5815.0083|5539.0258|5224.6487|4912.7579|4621.0132|4281.1035|4752.7214|4852.3829|4876.9657|4834.6214|4411.8562|5592.0401|5526.05|5399.2028|5524.3|4726.4739|4894.5666|5278.911|5258.4699|4692.7498|2915.6127|2856.2786|2973.3447|2775.1293|3073.8513|3289.8398|3327.7058|3554.6036|4106.0285|4305.9803|4849.6563|5207.7975|5483.5294|5992.6831|5993.2342|5227.627|4948.688|5063.3507|4883.4795|4878.2856|5182.0414|5647.8738|5338.0539||
2022-02-19 18:44:53|usa_0599|ARW|market_cap|0||||||||||||||||139.8635|127.2915|135.149|124.9342|144.578|121.0055|97.9695|94.7835|99.5255|109.157|103.5386|101.9334|86.0085|81.2303|91.5831|100.3125|89.88|85.6535|74.4465|93.6585|101.5245|107.9705|99.913|104.7475|84.6037|70.906|60.3008|53.7818|47.2628|43.1884|23.6314|39.9289|40.1984|39.378|50.8632|45.0312|45.0312|39.3|44.5095|45.3338|62.643|79.3844|41.7812|39.2744|45.4815|48.8505|48.0083|82.44|93.432|93.432|104.463|113.049|97.308|84.547|75.949|73.083|75.949|68.772|68.772|65.9238|64.4906|63.0575|64.2455|56.9449|52.5645|64.2455|54.7646|51.8044|45.8839|45.8568|57.6908|59.17|59.155|59.155|69.5071|69.8772|52.0362|44.6025|44.55|47.52|52.2288|56.7055|65.659|70.1358|82.0944|97.0206|126.8731|136.6706|148.6856|248.4037|246.038|253.1352|313.6298|321.0971|345.9884|332.475|334.9938|350.1062|470.4405|504.711|517.173|639.9322|823.2836|769.3568|838.1973|911.4022|915.0625|933.704|966.788|959.436|1067.6625|1135.3312|1296.9844|1237.815|1156.0725|1152.18|1306.2322|1341.4301|1376.628|1176.0791|1187.8792|1246.8799|1173.375|1177.3125|1208.8125|1323.675|1332.4995|1284|1266.351|1702.4912|1915.972|1957.6373|2160.9015|2137.666|2322.131|2643.0752|2543.842|2538.0542|2375.9628|2182.8894|2013.131|2177.864|2494.414|2386.324|2547.0524|2502.5402|2191.3614|2183.142|2357.5867|2272.5705|2432.2122|2744.9588|2738.986|2873.4267|2873.4267|2802.6765|2765.391|2839.962|2618.1024|2858.298|3027.7261|2848.873|2787.4749|3008.5081|3186.6118|3180.4229|3272.5201|2649.354|2655.4305|2448.8295|2082.171|1920.6232|1304.3485|1254.3562|2084.6206|2078.6475|2552.0722|1577.862|1356.7889|1437.315|1742.7444|1664.8899|1822.898|2044.7639|1906.8472|1691.2421|2093.0621|2195.0164|2434.6044|2014.845|2912.0218|3402.8588|4243.3589|3395.8978|3033.6786|3236.2236|3560.4578|3334.1056|3142.3968|2350.6601|2810.9721|3098.9592|2696.4587|2224.97|2763.3004|2485.3189|2397.474|2641.0596|2652.502|2065.3674|2436.3569|2743.4881|2985.7542|3071.6321|2676.1944|2800.2725|2646.1195|2508.923|2080.7415|1714.4033|1636.065|1268.4776|1318.6945|1611.437|1284.7171|1192.3059|1449.9584|1482.2245|1702.0374|1716.9816|1536.6035|1719.1004|2081.0032|1853.8591|2153.8072|2358.5954|2338.9912|2704.9008|2830.1193|2930.5224|2916.6984|3138.4018|3096.49|2733.8657|2500.7141|2610.6544|2770.2073|2842.0213|2826.1143|2745.8666|3128.4969|2963.2122|2864.173|3288.9743|3204.2825|3553.0441|3529.3729|3746.736|3528.375|3706.5274|3829.6798|4123.681|4196.9195|3912.1244|4410.2098|3959.4425|3932.3606|3451.6594|3407.6893|3350.2837|3646.476|3882.1106|3856.4417|4315.2697|4705.9176|4639.5505|4906.7558|5096.7187|4771.4227|4725.2533|5187.6407|5256.8752|4907.1612|4542.6222|4824.6446|4203.1399|4009.918|4134.5755|3339.0071|3762.3652|3674.8493|3854.2853|3970.3206|3136.5413|2081.7588|1646.3193|2247.5837|2275.0224|1984.556|2274.5423|2719.3402|2892.737|2539.9642|3082.8909|3306.6008|3367.6126|3035.0934|3147.6817|3548.1071|3148.0418|3380.52|3658.4991|3673.2065|3285.4122|2691.6776|2920.6834|2695.653|3149.2484|3428.8943|3591.0169|3926.6598|4339.9276|4500.6657|4860.6137|5265.9824|5155.0953|4793.5571|3993.4144|3585.4541|3192.4332|4027.9602|4084.9439|4179.9166|4620.2602|4492.6967|4690.9197|4690.8751|3782.8199|3660.1097|3672.0776|3944.0834|3667.7255|3733.0413|3948.1441|4036.5181|4072.5584|4256.446|4270.7787|4106.2159|4161.6911|4171.1115|4573.3357|4650.4763|4887.796|4837.6164|5172.0789|5421.528|5136.0373|5660.8367|5912.4934|5652.527|5748.9741|5968.6892|5727.6853|6152.6904|5427.0122|5510.1889|5663.3035|5551.3615|5264.1962|5926.0465|5850.2816|5713.2558|5816.5939|5268.4128|5490.5463|5279.9888|5170.2831|5143.2037|5290.0455|4926.2081|4691.6268|5198.319|5901.7402|5690.6204|5921.5442|5672.2932|6068.2763|6008.0408|5838.286|5475.4963|6116.0362|6387.4818|6536.8838|6420.7171|6546.3221|6267.8025|6715.6197|6967.0445|7174.7529|7010.5871|7097.0831|7353.6631|7102.0603|7073.9089|7132.7859|7155.3492|6749.563|6548.659|6494.3351|6595.9734|6627.5742|6775.2614|6442.3097|5902.4229|6709.6365|5873.9194|6470.2565|6767.9168|6564.3946|7159.7886|5308.6304|6038.0799|6036.8244|5753.3157|6097.9591|6457.245|6486.5665|6831.7388|6122.2828|5407.8324|4080.5092|4949.778|5434.3716|5331.5804|5559.6243|6098.3536|5956.7645|5884.2156|6923.7176|7282.2239|7306.9221|7479.7168|8209.2464|8416.4268|8878.3084|8398.7189|8515.6144|8705.9355|8064.5892|8059.5799|8470.3922|9475.1415|8440.184|8376.3442||
2022-02-19 18:44:56|usa_0600|REG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.2024|111.6191|110.8275|113.2024|106.1448|106.9369|106.1448|105.2861|98.9531|96.5782|102.4731|107.3144|104.8938|102.2805|103.904|114.4568|113.9708|112.319|115.6225|114.8661|114.0398|108.2551|147.664|147.664|154.5858|116.245|122.3175|131.86|193.602|198.324|199.5045|228.426|231.0217|247.8941|331.1285|350.7995|365.5528|309.6154|321.9384|328.0999|553.5526|552.2758|549.7424|540.8857|537.0755|540.8857|544.6756|547.209|523.1521|704.623|714.8845|668.7214|713.7956|614.306|596.8541|586.3338|647.5925|649.3428|629.7525|605.2621|591.2676|1134.9452|1265.0662|1272.2952|1243.3794|1185.5478|1214.4636|1185.5478|1163.861|1116.8728|1181.1938|1138.5|1088.6906|1130.216|1296.2165|1229.4448|1298.0997|1351.4462|1258.7554|1262.7616|1184.8327|1344.9453|1305.1025|1376.3675|1394.0059|1415.7848|1413.4865|1457.3436|1438.21|1506.6688|1466.4072|1479.0735|1467.992|1532.4938|1600.7457|1656.0431|1667.5634|1669.4917|1731.088|1703.2236|1713.666|1749.2464|1812.5415|1797.2095|1830.2156|1822.6019|1903.4417|1912.3753|1937.9848|2011.4698|2007.2415|2082.6059|1967.2058|2011.9404|2007.3964|2187.7017|2269.9224|2377.445|2393.3246|2561.6661|2647.9336|2821.678|2208.5388|2418.1525|2632.6491|2603.3885|2866.9534|2939.9255|3094.3951|3356.3963|3171.8545|3166.2017|3222.7298|3031.9901|3324.7165|3764.0305|3779.7025|3658.9287|3818.9235|3830.0282|3658.3116|4004.5306|4372.9517|4271.0023|4389.2637|4546.5025|4192.0341|4205.4666|4407.4891|4364.0786|4621.1935|4735.9194|4967.621|5433.4431|5366.1495|6199.1968|5727.3695|5863.2147|5661.0348|5107.9932|4968.389|4738.3195|4930.1599|5457.0807|4956.5524|4698.2826|3945.7133|4116.2071|4104.3769|4906.4408|4887.9043|4397.7153|3862.3219|4197.5063|4389.2244|4554.926|2356.2741|2767.887|3034.163|2312.0391|1683.8051|1832.9244|2507.0642|2899.9683|2550.1349|2803.8678|2498.6684|2868.8375|2792.5734|2657.6432|2859.5833|2745.4282|2879.9542|3221.7601|3403.4733|2861.1751|2766.797|3224.4142|3099.1704|3453.1543|3542.4067|3431.8856|3451.5328|3544.065|3540.0355|3760.848|4077.7461|3910.5369|4128.4979|3733.4735|3428.1158|3222.1566|3370.9059|3428.4513|3286.8039|3690.8237|3889.1914|3825.6089|4261.7874|3975.8097|4274.4161|4375.581|4532.0766|4413.6446|4303.3822|4245.5338|4297.6203|4539.8792|4688.825|4820.907|5336.884|4630.6125|4732.6519|4790.8258|4301.6835|4544.5644|4469.5743|4419.7174|4326.7227|4353.3911|4733.9385|4717.1233|4930.9987|4970.7053|5094.3732|4968.855|5302.267|5259.2832|5785.7778|5885.5487|6184.0016|6513.7651|6209.5582|6214.8759|6077.3082|5758.4924|5880.3247|6019.457|5496.8857|6086.0682|6180.8068|6168.5657|6665.2899|7006.0076|7079.3994|7299.8407|7724.9425|7584.3825|8436.0438|8336.9012|7969.4142|7686.0781|7344.8341|6897.6027|7174.8522|7302.9559|11013.9684|11407.3517|10464.8747|10401.946|10634.3989|11220.0123|10825.4377|10848.486|11186.4665|11455.2411|11807.4326|9859.762|9967.2725|9951.1552|9935.9258|10024.0193|10505.0156|10776.1105|11143.786|10425.6897|11003.6349|11023.9681|9565.0722|10796.3031|10750.5415|11506.9398|10979.1756|11302.4867|11444.7063|11018.5549|11403.9362|11446.5351|10834.6818|10784.4126|10430.6207|10737.1719|9266.6405|7296.328|6883.5448|8613.7606|7459.9575|6966.5476|6684.8995|6470.491|7932.5447|8098.8312|7496.4593|7931.3555|9197.0895|10029.5584|10959.5091|11482.6847|10813.389|10887.8824|11468.1735|11901.7207|12583.2358|12656.6523|13297.3279|12241.876||
2022-02-19 18:44:58|usa_0601|IEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.4521|157.4827|170.9485|170.9485|172.5633|160.4268|165.8215|168.5189|137.5136|136.1622|136.1622|156.3899|161.7781|172.5633|146.9463|124.0267|125.378|129.4225|133.4702|114.5291|160.3345|185.9368|161.6851|181.8958|195.3684|204.8011|181.8958|172.4641|196.7172|198.276|198.276|223.4641|250.0256|256.2763|250.0256|268.7775|243.7712|235.7963|242.0867|231.0815|229.5121|253.0919|286.1061|276.6691|333.2643|331.6885|327.0763|330.2238|328.6476|361.8255|377.5558|401.153|405.6138|426.0555|427.6252|464.2701|486.4484|478.5258|447.0622|496.2028|519.9798|488.3209|501.0085|518.4462|507.5811|545.6496|510.7567|533.432|542.9476|576.2951|576.3552|635.8554|612.0639|715.8236|789.781|765.9015|708.9482|739.97|802.0424|783.1648|716.3236|715.5435|752.8329|760.0171|721.7731|720.7164|610.5961|713.5186|668.6175|726.3233|750.3638|758.5496|739.6049|739.6049|681.0367|797.5948|899.5558|984.347|991.6385|1044.5016|1011.1667|983.8319|1011.1667|1002.6377|965.6582|1033.3274|1064.4317|1064.4317|1026.0243|983.2714|818.4773|589.5966|732.8426|780.4773|872.0827|660.4835|705.2799|718.1702|699.0473|792.8668|838.8568|920.7636|837.7288|907.847|836.2959|725.2831|795.5911|882.6413|797.1547|765.6393|796.6924|944.0484|982.9974|987.6298|972.0035|911.8409|875.8332|903.1791|1029.2479|948.4039|945.6078|902.805|836.4926|968.4582|984.2549|988.6261|1003.8658|1121.5183|843.0758|834.8349|972.951|1082.2914|1061.4491|1124.4841|1179.3449|1124.1128|1066.6087|1008.1013|1002.9115|1011.3503|933.231|934.8164|1046.7997|1038.2199|914.0404|887.7114|976.1298|1031.3827|1162.9863|1168.3898|1159.4229|1309.7549|1210.8851|1250.4066|1376.7636|1367.5548|1414.7284|1425.3231|1481.6861|1523.0047|1625.1289|1630.2976|1513.7696|1642.8758|1777.2624|1852.6014|2032.3427|1893.6535|2042.996|2107.5705|2056.9963|1956.431|1937.5259|2033.6592|2185.4454|2248.9638|2252.198|2101.6258|2204.6928|2282.1883|2360.8117|2501.2774|2760.6363|2772.1396|2415.0812|2435.1689|2303.7132|2256.1313|2321.8691|2544.6214|2504.4008|2498.892|2774.2209|2645.4476|2760.9249|2833.3958|2987.8006|3136.6588|3078.874|3192.8159|3086.1172|2877.4966|2955.7293|2621.3839|2391.3091|2445.1564|2626.498|3111.8207|3092.8864|2803.5067|3244.5058|3043.8913|2538.2053|1714.0054|1896.6454|2037.1376|1906.5625|1491.795|1804.2927|1911.6219|2052.0281|1822.7735|2217.9987|2131.6356|2379.4019|2441.7897|2470.8875|2575.6652|2374.0492|2558.8058|2793.7601|2738.8396|2357.0915|2343.0014|2676.0825|2547.3699|2998.3239|3100.185|3182.8894|3165.4283|3310.6917|3367.989|3583.4026|3776.0675|3545.6577|3878.7925|3354.7381|2851.2781|2854.312|2902.8428|3098.0901|3113.7802|3460.8656|3568.3999|3385.5143|3496.825|3278.3785|3317.9912|3118.5579|3417.9061|3324.5561|3488.1803|3748.5539|3978.3366|4171.0903|4190.5535|4337.346|4469.2929|4462.7144|4652.59|4999.6668|4868.8497|5404.2252|5657.2739|5826.8137|5929.722|5679.6392|6088.9265|5955.6276|6098.006|6434.1864|6419.1144|6051.8418|6213.5872|5417.2564|6025.4004|6111.9426|5853.094|5886.1757|6077.0773|5987.8156|5966.552|6062.4221|6122.5188|5781.9638|5329.22|5840.8755|5917.9485|5844.4907|5740.0875|5394.9169|5831.3779|6262.1001|6244.3753|6538.1121|6149.4449|6828.9417|6891.3691|6668.148|6703.2142|7263.5944|6972.9207|6972.172|7005.2278|7219.8455|7952.0463|8360.2935|8697.72|8824.1344|9187.1574|9446.7009|9781.7225|10084.2736|10190.2653|10335.3269|11250.9661|10845.1583|10479.7198|10931.5906|10571.3033|11715.983|11759.6908|10311.9745|10473.1753|10251.4843|9824.4947|10486.8031|10978.5871|11905.685|11695.9899|12232.7532|13024.6386|12255.3906|12960.7695|12123.2914|12140.6812|12415.2575|13144.9629|13299.4215|9975.8993|11043.4531|11577.1802|12221.7809|11949.2126|12462.9915|13748.9336|14087.8361|14835.3086|14692.9817|14806.9803|14721.1449|15160.4854|16465.5284|17065.4922|16946.2806|16694.9784|17386.0853|16409.5098|15668.5419|17932.7896|17878.0469|17199.0856|14799.5315||
2022-02-19 18:45:00|usa_0602|PWR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.3051|195.3854|162.5616|183.4478|191.8264|163.5922|174.3876|173.7752|252.109|318.738|314.3893|393.8901|390.2762|423.4564|517.5578|599.8966|735.6679|577.6953|491.2139|629.4156|756.4804|673.7403|664.8757|796.3732|1319.4088|1454.8472|1893.7901|1966.1596|2156.2836|1674.018|1812.6017|892.4791|1339.86|1282.1667|1228.768|1129.594|888.3968|981.3872|1154.1206|1387.8574|1352.3711|1213.9349|704.3784|933.8884|941.1645|907.1896|970.948|752.2113|978.2392|1170.6638|946.691|829.5212|176.8568|124.6595|151.8915|132.2321|213.6158|255.3804|281.7454|247.766|208.8314|427.158|402.8518|718.2271|897.6045|599.7279|1063.1014|1051.1683|969.1541|922.9337|890.5757|1031.6224|934.8713|836.5345|647.7258|626.8315|680.7542|733.2106|805.9451|754.7418|811.614|902.6117|870.957|903.4727|858.183|898.253|949.7333|1067.4202|1064.7962|1231.7154|1427.5628|1487.9964|1352.2949|1614.3043|1606.1676|1450.3541|1572.7921|1891.5471|1965.0168|1735.0933|1914.528|2002.9626|2083.5552|1932.2863|2157.2788|2258.0308|2254.739|2486.4466|2726.5019|3049.982|3254.3499|3480.2302|3708.4397|3147.1364|3342.633|4529.4622|4736.2791|4444.0006|3927.7967|3486.8347|4021.2363|4230.9234|4918.7954|5492.0256|5062.5771|5692.6713|5145.9373|4279.4197|2527.7642|3752.3342|3931.204|4147.4202|3572.3682|4226.1865|4262.9007|4990.1828|3912.7885|4579.8772|4273.4978|4322.3775|4421.1918|3837.8547|4608.2908|3875.2491|3949.0979|4110.5693|4565.5411|4331.8965|4390.2836|4280.6848|3892.4906|4307.8338|3770.7637|4132.6046|4407.0156|4993.0662|4797.2304|4434.3133|4162.8382|4035.5343|4357.7038|4000.5053|3915.9727|4127.3714|4050.2472|4297.7165|4456.0468|4552.9622|4490.7816|4321.154|4832.8487|4586.0827|4985.5172|5006.5054|5376.8152|5036.7775|5750.0278|5745.6115|5960.5044|6109.7302|6011.3117|5943.1805|6115.6741|5698.3092|5784.5042|5888.548|5542.2886|5943.8313|6441.2714|6341.9756|6645.9448|6516.0497|7650.8529|8034.9687|7281.1377|7407.0794|7451.2268|7047.2727|7850.1266|6507.7294|7240.7663|6318.6734|5736.4068|6117.9906|5858.6228|6044.3463|5881.3654|5909.9951|5719.8302|5379.4186|4578.3123|4049.1175|3285.4342|3098.9181|2975.5741|2805.8471|3194.2314|3438.2666|3410.8209|3474.2512|3322.2321|3629.3655|3586.1073|4028.681|4195.604|4913.197|5051.854|5410.7368|5403.309|5291.8141|5111.3313|4636.0254|4851.1846|5173.5199|5483.4473|5673.2754|5622.5539|5924.2594|6064.688|5279.5754|5391.8266|5083.4216|5397.8999|5550.5013|5031.7234|5234.4832|5130.886|4675.7725|5160.7249|4575.1418|4398.2086|4866.6735|5080.349|5738.6677|5320.9522|5299.64|5486.1956|4765.7319|5419.9356|5524.4781|6110.2183|5764.3569|5816.85|5765.6003|4625.5885|4448.7187|4538.2084|5716.4633|5300.5272|5732.0121|7255.764|8381.97|9245.3587|9960.4924|9621.5449|10485.9212|11651.7166|13116.366|13738.132|13170.9934|12248.0056|12687.9067|16141.6668|15539.741|16844.8423|16538.4688|15578.0235|14792.8523||
2022-02-19 18:45:02|usa_0604|CYH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||837.9212|1002.4053|1163.0962|1459.2431|1795.6906|1768.3053|2401.4167|2051.1658|1793.7952|1999.4081|1978.0643|1700.1428|1944.7421|2145.7591|2088.2073|2288.7555|2038.9754|1952.1217|2033.9716|1903.8989|1856.0785|1702.0807|1776.0233|2409.9121|2356.066|2023.8367|2018.1654|1827.8951|2186.8576|1691.582|1641.1598|1515.9176|1442.7242|1528.9298|1699.1316|1522.8296|1600.4231|1596.8614|1787.8363|1864.0525|1757.5026|2111.056|2097.2741|2244.287|2301.9578|2254.5896|2356.7047|2039.003|2139.0019|2207.4112|1925.7286|2055.2963|1999.2656|1932.5035|2000.7264|1954.3992|2225.5631|2379.3957|2544.5061|2649.8577|2826.7596|2703.0834|2752.2685|2713.1297|2794.0645|2717.2228|2929.2667|2868.7719|2758.6419|3029.1609|2942.1292|2872.1754|2957.1271|2849.077|2813.8612|2996.7311|2863.5108|2616.7406|2807.0063|2792.3423|2868.7026|2823.0203|2809.1291|2896.5943|2994.3031|3204.2995|2639.9956|2752.0672|2536.0472|2459.7218|2790.9895|2786.6471|2513.0914|2547.2886|2828.2245|2948.1838|2592.5323|2763.1932|2624.219|2793.1161|2142.3193|1291.4352|1201.5755|1280.459|1445.4121|1117.0121|1125.2974|1796.4541|2111.5947|2043.2088|2385.1943|2230.2521|2731.6731|2566.2482|2264.7867|2756.909|2617.5319|2749.1|3063.1428|3193.3788|2866.9341|2573.7872|2622.2776|2104.0378|2472.5101|2536.6827|2418.6089|2960.323|2754.3742|3110.3282|2538.8387|2323.1804|1993.3075|1983.7834|1846.7632|1377.2081|1347.965|1503.4181|1422.7837|1278.5428|1407.5153|1783.6009|1599.3771|1772.8721|1676.06|2044.3032|1776.7365|2062.0028|2112.8447|2140.0974|2230.9258|2442.3686|2913.8888|3186.9031|3718.837|3574.3525|3800.1256|3745.4746|3517.2897|3078.7016|3297.874|3309.8394|3240.2655|3401.145|3116.478|3913.1786|3707.6278|3576.8679|4207.8008|4075.2535|4579.6252|5143.7543|4955.075|4659.4014|4934.2161|5056.601|4554.1114|4765.8373|5123.5735|4927.7233|5232.7912|6003.7086|5500.8279|5104.9939|4106.1073|2636.345|2648.0189|2126.3254|1726.3052|1558.383|1719.1244|1790.4911|1515.2059|1462.5983|1310.2346|1238.6433|1268.1454|565.0497|615.0743|723.1164|709.4512|1017.8127|990.9233|1183.6029|1005.8331|1097.0932|727.5702|881.3468|886.3087|485.2952|500.2097|457.4575|622.5549|555.9414|465.2068|461.6979|517.5203|345.2972|354.5738|411.5381|344.0855|443.0436|524.4426|417.3318|452.2063|564.8642|440.4134|407.317|319.9505|306.9352|260.8956|389.5726|454.9338|349.9976|368.8527|313.4081|559.6573|502.6484|356.641|360.1923|400.8784|382.8118|644.7464|559.8169|569.3184|1011.9937|972.5187|1031.7123|1266.3102|1236.5271|1727.1731|1650.4224|2138.0171|2036.0478|1662.8633|1590.2203|1554.1237|1726.6503|1729.2924|1672.486|1581.3316||
2022-02-19 18:45:04|usa_0605|OHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.668|130.16|126.906|130.16|130.9735|137.4815|138.295|139.1085|83.3662|88.924|85.8925|140.7355|139.1085|158.6325|159.446|161.8865|161.073|164.375|169.3062|161.9094|153.6906|152.8688|165.1969|205.5728|209.6638|201.4818|219.6428|211.9954|209.808|376.728|380.6556|368.8795|381.4165|377.4578|411.06|418.9144|412.9088|412.9088|440.8865|401.9152|432.6884|470.7046|476.9451|487.3576|477.4918|475.3653|488.1968|486.0703|488.1968|490.3415|520.8464|540.1305|552.9934|592.9537|561.1549|594.0672|592.9618|590.6063|628.556|613.6558|619.6028|625.57|707.398|707.398|706.2135|741.2842|770.481|775.5944|778.0402|694.5881|672.4988|692.1338|566.9606|569.415|641.2865|636.237|575.643|572.8781|520.0468|456.2911|441.0618|515.398|525.3095|457.9059|407.0275|415.7141|411.4123|398.9829|272.2033|249.7098|134.1724|120.5067|130.832|103.156|99.382|101.8322|128.2331|124.4716|125.1575|102.6292|77.5976|81.4044|45.887|43.9727|41.3793|32.1839|43.978|60.1983|59.797|60.1983|62.2356|68.4592|82.3116|123.3938|80.596|158.9057|194.5481|237.2447|248.383|248.7784|222.7866|180.0858|216.869|157.8242|136.6572|138.1645|102.8806|100.2796|85.4436|145.6256|164.5718|200.2741|226.6553|239.2885|306.9908|289.5016|321.1309|354.6374|405.7261|431.7291|416.602|414.7484|443.9429|469.4558|454.5525|485.7564|516.9986|534.3098|554.4283|598.1985|575.3277|594.4803|570.5243|571.545|632.2716|678.245|724.2798|710.9808|629.5826|621.8734|616.734|739.336|736.9063|753.5239|738.2483|706.9322|704.6125|785.2844|793.5258|906.5503|945.1032|968.3875|1014.9561|1059.1312|1100.3263|1013.8684|1142.3379|1163.8534|1126.8737|1128.6954|909.7557|998.8275|1147.921|1081.2763|1128.8797|1024.4346|1121.5585|1139.4704|1128.7417|1233.242|1283.762|1200.4182|1308.1928|1349.8308|1375.9122|1155.7616|1139.2977|1237.3776|1300.8118|991.3694|1144.6485|1267.4366|1356.4373|1250.5385|1481.2826|1337.2343|1324.5024|1436.7041|1561.8199|1760.9067|1696.4725|1679.8917|1880.0513|1830.855|1752.7484|1863.3428|2122.9376|2036.6933|2225.0454|2227.7986|2077.1119|2213.8882|2239.6888|2278.4123|2340.6564|2168.4534|2029.2416|2186.9174|1803.1735|1835.1337|1668.0044|1868.3435|1859.0585|2047.518|2229.5196|2220.3131|2133.4607|2257.8189|2220.7882|2483.0946|2563.6432|2660.364|2590.5035|2570.4086|2584.975|2731.1499|3114.41|3212.918|3791.2339|4047.9843|3664.6745|3705.5178|3540.4332|3309.6372|3662.0315|4023.698|3881.5698|3651.5468|3875.8574|4089.5265|4250.4499|4507.1761|4802.1088|4631.3601|4785.4437|4623.8507|4567.5768|4786.1656|4895.753|5159.1106|5629.2689|5429.6592|5391.9027|6611.3159|6283.9643|6479.514|6735.0182|6073.2806|6663.8926|6000.3555|6351.9973|6615.1847|5910.5645|6170.723|6565.1466|6232.2103|6185.1676|6570.18|6650.5188|6770.4525|6447.2934|5760.6125|5914.7752|6266.7369|6135.3218|6071.4982|6703.6473|6305.7636|6132.5716|6520.2254|6130.2534|6398.5013|6219.241|5585.6671|5332.1332|5419.785|5078.6935|5425.4679|5219.0713|5632.2988|6035.457|6372.5609|5970.0039|6689.209|6446.2592|7072.5447|7485.9794|7086.1569|7794.3679|7171.4703|7616.3063|7649.5996|7793.7187|8161.6815|7921.5343|8845.1473|9267.8368|8973.8689|9281.9565|9538.8988|10044.2859|7988.2447|6030.0983|6176.2643|7156.4796|6840.062|7574.0256|7308.4694|7181.6472|6862.3309|8251.5954|8209.8765|8471.1314|8584.9942|9124.3254|8762.4416|8828.3423|8756.8302|8334.3627|7961.7171|7079.7626|7138.1564|6660.2082|7477.8281|6602.8648||
2022-02-19 18:45:06|usa_0606|JEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:45:06|usa_0608|CSL|market_cap|0||||||||||||||||239.798|244.4095|262.8555|276.69|320.5029|312.431|320.6072|320.6072|312.9052|355.6245|360.243|339.4634|321.0589|318.7455|300.2675|299.5677|288.0052|272.3054|258.5759|291.7537|314.1447|293.504|342.8053|329.652|334.2305|344.5376|324.4613|286.6287|302.676|290.07|287.7733|277.4567|249.3982|288.006|313.05|342.6563|344.9294|325.5789|311.0383|278.5719|309.986|300.5624|224.1149|203.1699|184.316|220.239|225.342|259.6157|259.6157|260.6204|274.244|278.277|250.046|287.3205|288.327|264.132|282.275|271.792|292.9295|293.4387|328.7335|332.767|327.1995|350.4282|337.3015|328.2142|293.1841|274.04|265.98|225.96|251.1836|241.0929|261.0412|256.0035|292.287|283.942|247.6945|237.6225|219.502|236.6172|225.2434|249.0013|266.105|283.2148|262.269|266.07|243.264|251.064|247.26|276.3005|270.581|285.825|310.8033|302.2245|298.411|286.0125|337.4978|344.173|326.4421|337.8961|309.258|327.395|314.0351|351.256|355.539|379.4373|381.3458|418.6216|417.6673|433.9136|446.0233|474.734|505.362|476.625|509.0385|448.0306|509.0719|522.4152|505.2586|488.48|494.2074|520.9211|500.2235|500.2235|536.5022|496.6975|498.6232|510.0854|552.1137|539.42|548.8461|564.9945|578.4621|595.7425|587.7495|635.7836|628.1006|639.6251|631.5309|654.5649|620.0139|608.9302|659.7996|656.0186|703.359|788.4579|803.5839|750.6925|779.0405|838.2165|858.9982|868.4225|918.1178|891.5606|994.6994|888.0008|853.8469|925.9495|1051.6208|1251.391|1272.137|1340.0723|1304.247|1281.63|1289.2972|1334.5358|1462.2385|1456.2815|1531.7365|1460.0542|1299.6693|1326.0777|1143.1054|1175.2116|1165.7798|1337.4399|1557.9393|1407.0492|1249.1464|1410.915|1478.82|1410.915|1452.3162|1380.6435|1207.12|1190.0955|1001.7892|1011.2046|1084.608|973.511|1001.4516|1208.848|1244.7357|1257.4236|1393.6163|1369.0342|1386.0389|1255.5659|1259.3769|1280.1774|1299.0869|1216.1304|1043.8631|986.9801|1118.1791|1189.2691|1055.2115|1093.5964|1069.6998|848.1948|904.2345|1015.5994|1119.1294|1082.2085|1135.0275|1323.2907|1228.8047|1128.2705|1365.7052|1310.7491|1362.3635|1121.6744|1139.7166|1270.4816|1266.139|1248.3923|1304.503|1240.4577|1389.6558|1381.1544|1292.8786|1341.6375|1395.4353|1339.4023|1760.9977|1816.2464|1886.164|1802.486|1767.261|1756.0055|1834.6957|1824.2877|1906.3199|1970.882|1903.1452|1995.6581|1814.6035|1861.2722|2005.7975|1948.6391|2159.0988|2163.8886|2227.4686|2158.6213|2113.2893|2027.994|1895.6887|1938.7451|2033.8983|2099.6368|2116.4706|2107.1141|2304.4144|2502.0902|2584.6776|2496.1854|2431.56|2449.6511|2634.2935|2591.1588|2569.7056|2526.0936|2421.5209|2502.2644|2659.6961|2619.125|2556.1332|2740.4876|2886.978|2824.3174|3070.6966|3031.4007|2446.3971|2468.7216|2244.155|2018.1032|2213.8532|2023.421|1747.4999|2039.8551|1754.6769|1850.8816|1976.2564|1814.147|1407.3713|1295.1446|1262.8118|1138.9708|1208.8357|1197.2474|1387.5384|1400.8241|1456.9779|1898.7985|2020.6144|2056.082|1901.7308|1967.2866|2077.7217|2032.8439|2105.7079|2314.4798|2296.2667|2366.8648|2203.1713|2053.7761|1710.4638|1826.5247|2138.7755|2233.3037|2425.1295|2301.4262|2624.8831|2751.9649|3032.4128|2974.874|3031.5243|2663.2836|2415.6222|1963.1321|2570.3567|2747.7926|2729.3097|2949.2749|3015.391|3115.028|3420.5034|3229.1639|3293.7721|3160.1842|3275.9763|3249.6884|3494.6838|3565.1437|3709.3601|4049.6163|4288.3999|4309.4849|4125.0509|4159.3892|3962.2617|4302.9329|4230.5186|4470.2402|4622.666|4675.4565|5054.5087|4744.4904|5064.7882|5084.607|5271.0982|5438.3634|5553.4161|5131.1465|5315.8216|5157.4461|5703.1096|5736.4762|5837.7249|5801.4978|6049.308|6010.9552|6280.5867|6453.0588|6512.0651|6605.0582|6568.5301|5667.0736|5655.4698|5749.7276|5680.7364|5359.8379|5787.7671|6364.1294|6541.0527|6664.2992|6805.8554|6674.982|6776.4412|6595.8869|6763.2968|7235.4698|7114.2013|7011.1031|6669.6678|6849.484|6549.6622|6545.7863|6007.1758|6164.936|5981.7377|6335.4998|6805.4622|7127.1857|7045.3567|7062.7121|6329.0679|6407.934|6565.8095|6545.0876|6601.1587|7338.0562|7575.2109|7275.9301|5751.4033|6283.1356|5825.9281|6243.8046|7062.2196|7013.7291|8069.5242|7606.7619|8011.8929|8163.1801|8205.6348|8222.2677|8629.6434|8839.9013|9013.2742|8700.8393|8109.4631|6877.872|6642.2644|6581.8602|6510.048|6499.3626|7147.2248|6510.084|6612.0443|7709.9526|8261.922|7666.797|7740.5613|8574.618|10002.5776|10037.5462|9932.622|10541.8813|10984.9489|10356.959|11655.283|11774.4919|12972.855|13018.8654|12237.7335||
2022-02-19 18:45:08|usa_0610|WCN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.2254|163.8996|187.3188|163.8996|190.8081|177.0144|166.1036|167.2993|180.2642|199.1106|391.0006|447.765|447.765|540.0047|470.5286|350.88|427.8589|333.6514|269.5276|292.8456|240.0701|236.7045|278.7525|262.1413|371.0308|393.9502|428.8956|516.2751|654.5164|672.4521|674.0543|805.9994|744.751|784.444|747.6188|741.5297|824.3516|922.7802|880.5159|862.9462|793.6344|820.9261|731.9154|735.7905|699.3034|897.9478|914.7023|980.2264|934.5766|806.2481|948.228|957.4045|921.5861|1011.0281|1026.4115|1054.8163|944.5933|928.8469|979.7191|950.6459|947.8086|1009.6519|937.6139|1031.9293|1031.0486|992.234|1052.3111|1074.1444|1144.9513|1132.7067|1159.9568|1187.7251|1249.3948|1406.7231|1341.1883|1427.8121|1487.3244|1539.2998|1707.1885|1537.6666|1599.029|1669.6306|1625.5286|1676.0488|1750.956|1748.387|1679.3901|1690.6549|1582.5866|1550.5824|1583.5143|1619.3042|1563.5628|1705.2031|1794.2333|1723.2541|1669.82|1630.207|1686.0678|1671.9336|1729.3902|1851.8336|1841.8678|1873.8267|1995.4806|1974.9698|2101.5781|2125.6157|2032.2123|2011.4042|2129.1217|2074.0054|2222.5216|2312.2381|2117.8523|1997.4831|1928.7708|2061.5583|2074.9346|2069.9082|2107.7602|2096.6809|2461.3212|2429.3818|2714.3328|2216.7435|1992.1188|2017.5986|2238.3723|1757.6374|2039.5302|1926.4039|2108.9559|2019.4897|2230.1621|2165.2759|2356.6803|2512.8385|2592.3238|2590.6251|2541.117|2685.8742|2755.8854|2736.5185|2750.4922|2731.5463|3009.8352|3006.7434|3176.2442|3029.9399|3020.3442|3154.1378|3323.9331|3270.3764|3350.5509|3473.2416|3489.1428|3700.7374|3637.4384|3852.2033|3836.958|3660.2118|3641.1949|3630.0123|3663.7735|3602.766|3989.3136|3904.1984|3785.7772|3701.0641|3721.5216|3621.739|3685.9736|3841.9218|4081.3512|4251.5528|4415.1685|4130.2412|4401.1072|4709.6538|4961.4277|5294.5107|5365.4028|5174.0019|5686.8315|5148.1868|5391.5736|5336.8356|5002.1028|5424.8157|5438.9347|5544.2924|5845.4914|6012.2177|5885.6186|6212.0457|5733.0904|6233.3131|5524.5871|5371.01|5485.0757|5894.2247|5850.0872|5883.5304|6014.8261|5852.5605|6163.2119|5748.5464|6328.9706|6754.7909|6720.5274|6730.6762|7188.317|7751.3387|7841.6632|8538.6998|8978.0293|12754.9899|12863.665|13324.0193|12725.7402|13398.3222|13422.8419|13811.1631|14174.6469|15221.9568|15624.5551|16158.9391|16876.0206|16988.304|17228.6191|18314.7999|18404.142|18183.3198|18014.5895|18254.9128|18293.1193|19353.055|18985.9488|19928.9616|20405.8444|19902.2663|20610.9309|20887.6054|19763.5024|20110.8466|20258.4105|19477.7264|22223.8869|22039.5874|23198.3095|24485.6034|24754.56|25540.3203|23745.2395|23362.8897|24289.5875|23425.0469|24023.5932|24147.4271|27373.6174|23397.1782|21928.4075|24601.4334|24919.5327|24112.9276|26552.4455|26313.2106|27575.3682|28151.0857|27081.0921|26731.9307|26256.2175|26097.4381|30134.0242|31663.8487|31556.558|31395.2584|33223.8478|33924.6409|33283.4039|34894.973|35306.6055|33216.1256|31466.6303||
2022-02-19 18:45:10|usa_0612|MIDD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0929|34.1093|31.0929|34.1093|23.6679|26.6842|22.0715|29.8743|39.9065|35.67|42.804|47.0404|36.7056|32.034|31.3666|41.7795|41.7795|41.7795|47.978|64.666|74.053|75.096|75.096|68.838|73.01|67.795|63.623|55.8562|52.7531|51.7188|51.7188|39.3063|28.9625|27.9281|35.1687|34.1344|25.9062|24.87|19.6887|15.5438|13.4712|10.3625|11.44|17.68|18.72|15.5381|12.4305|12.4305|12.48|11.44|10.4|8.32|9.36|9.36|6.7608|11.44|11.44|11.44|17.68|27.04|18.72|16.64|16.64|18.72|22.88|17.68|19.76|16.64|16.64|21.84|18.72|17.68|17.68|17.68|22.88|33.28|26|24.96|23.9258|28.0868|24.966|30.1709|27.0498|27.0498|26.0687|30.2398|37.539|35.5555|39.7385|34.5097|36.4919|37.5345|44.8329|47.1262|47.1262|66.5046|61.8541|59.7574|56.6122|50.328|54.522|68.1525|||||||58.814|58.814|50.412|46.321|52.6375|49.4793|52.925|59.276|69.861|66.7091|82.5923|80.4745|78.329|80.446|80.446|83.9474|85.01|94.5736|87.16|76.265|76.9514|78.2467|80.9923|81.6841|68.6375|61.7737|43.928|34.0965|35.9734|37.5375|38.0925|52.0598|39.9971|38.0925|46.9807|49.5202|64.7572|70.1537|56.5039|48.2505|44.4413|53.3295|61.026|64.8401|63.5688|56.6858|61.1443|75.1566|73.6782|66.0563|67.2936|60.7723|67.1245|63.9582|54.8833|53.476|55.1647|66.2195|56.1182|53.88|53.4246|54.7867|48.4996|46.2054|39.925|39.925|55.6259|56.052|53.7418|56.075|59.6638|71.8781|71.7884|77.1725|83.0054|82.5701|88.8869|90.782|99.4656|99.2851|93.8695|99.5785|104.0925|104.273|125.11|157.1867|188.353|169.373|255.9779|340.1952|374.3771|384.7833|400.7162|480.7569|489.9781|581.0018|493.4587|476.4556|454.6474|494.5676|450.951|463.9713|359.9299|392.15|405.8077|385.0911|399.0845|414.3788|464.8273|519.4453|524.8304|564.6554|566.703|662.1626|733.9068|732.7226|751.5913|659.369|692.0807|649.8824|665.924|583.4413|626.99|602.9898|831.7464|817.2157|849.6683|936.7505|838.2164|1082.3103|1086.8605|962.7277|1016.5122|1116.7216|1191.2122|1105.2433|1216.1691|1184.5477|1144.1461|982.7943|1094.8629|1109.5379|967.4497|809.2045|675.8674|851.6399|929.1544|911.7191|518.4819|517.4622|490.2721|386.0999|364.8576|574.7314|800.3678|908.9362|729.0895|992.0733|860.8594|983.4698|875.8448|849.4952|952.6829|843.9638|903.5181|1092.7881|1164.8115|996.6332|1085.0288|1115.0398|1058.3523|1271.3603|1395.5621|1571.253|1596.9862|1587.388|1623.9349|1647.4011|1723.1093|1519.9717|1808.581|1544.4273|1391.0719|1475.5332|1631.6298|1786.4177|1763.3557|1828.2782|1880.7013|1834.9465|1816.9733|1857.0385|1891.8979|1849.0533|2174.4103|2219.5832|2297.1609|2370.4287|2452.847|2716.8409|2822.2854|2822.8238|2997.4181|3122.9602|3469.589|3480.4793|3620.7149|4106.797|4144.2705|4247.8964|4863.5516|4621.6267|5541.3239|5232.6411|4322.0688|4738.794|4577.0076|4109.744|5055.7238|4566.1277|5373.5318|5568.7976|5464.8656|5550.7732|6121.772|5905.8275|5788.8805|6218.2597|6632.7339|6987.588|6019.335|6584.6114|6896.9907|6253.3174|6184.4743|5058.4094|5437.2028|5950.1907|6388.0686|7225.2727|6504.299|6775.8868|6979.5777|6727.5534|6782.2162|8076.2863|7399.0429|7901.9407|7877.1986|7832.9818|7907.7734|7543.5958|7084.4001|7547.5909|7144.3153|6908.0388|6250.5031|7044.4663|7582.7054|7437.8059|7302.3805|6890.2252|6047.6099|5622.2633|5815.3149|5731.1723|7016.7157|6372.6669|6507.816|6107.9536|5794.2781|6707.8155|6858.772|7506.8605|7549.6528|7443.8764|7704.9771|7188.8479|6703.95|6359.6412|6739.715|6338.3076|6130.8582|6390.4546|4277.16|2895.4785|3393.7148|4574.234|4139.1962|4768.1054|5446.6414|5735.8939|7411.4512|7693.4056|7222.4337|7574.6254|9006.204|9114.0915|9992.6917|9542.6256|9676.2993|10791.6186|9668.4246|9301.2736|10595.6976|10118.9802|11042.3768|10388.2115||
2022-02-19 18:45:13|usa_0613|ALLE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4243.5038|4191.6484|4728.4483|5132.234|5302.0541|4947.1266|5242.5063|5517.6148|4791.5994|5027.9606|4599.4358|5113.8218|5317.7237|5275.5186|5515.0971|5515.7228|5918.961|5955.8684|5969.2631|5707.1092|6000.7243|5610.7683|5619.3914|6265.9244|6524.8866|6187.5992|5637.569|6229.9944|6191.79|6288.7468|6485.9582|6583.368|6874.9276|6911.3689|6468.48|6093.1373|6241.001|6164.2213|6385.2568|6956.0535|7134.989|7396.1692|7483.8331|7801.6983|7679.5372|7623.4961|8241.5703|7862.8743|7773.5343|7628.7576|7601.1895|7988.9106|8141.2959|7133.3501|7523.6333|7397.8134|7714.268|8448.6435|8572.7038|8308.8275|8428.5978|7523.6812|8209.8031|8614.597|8931.1747|9510.1232|9434.0272|10303.9403|9321.756|8901.5627|9404.1299|10880.5339|11166.717|11324.3455|12540.8804|11050.9437|8553.2473|8921.3821|9222.9422|9412.3776|9168.9223|9417.0301|9304.3753|9579.4191|10584.485|10462.0967|10114.5763|10233.6961|11841.3909|12363.8907|12539.348|12437.8938|12361.0333|13286.6981|11881.9629|11786.9382|11590.5042|11411.57|10585.872||
2022-02-19 18:45:13|usa_0614|QGEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.4049|217.7148|306.775|377.0799|414.7002|325.64|353.06|456.1453|435.2532|594.355|558.7312|600.6494|686.3607|819.3508|846.5731|852.8757|706.6549|809.3118|758.9899|717.2717|832.5667|880.8859|1187.0418|1020.3406|1074.8339|1066.5683|1057.968|919.4083|819.4801|1079.8016|1058.4952|1191.6778|1315.5062|1187.4409|1197.5248|1321.5201|1208.2|1147.7435|1267.657|1404.7011|1648.4073|2129.1928|2403.9274|3310.8413|4437.2952|6827.9309|5510.4502|5371.9305|5471.5265|7118.9192|6915.957|6386.6747|6504.2218|6194.4295|5203.3209|4233.0935|4454.5605|3949.7065|2844.351|3619.279|3281.1753|2752.2262|2816.5639|2580.6589|2297.1551|2570.5236|2755.1548|2941.0074|2600.9982|2311.2013|2043.1116|1946.8469|1699.7194|1030.4411|985.3866|777.5543|666.3234|968.9331|868.5481|844.0951|778.6049|874.6572|829.9229|1124.0359|1458.9172|1369.0196|1401.0605|1827.7868|1614.6128|1620.4575|1675.9827|1868.6604|2115.7681|2073.3651|1992.3354|1756.4781|1620.2375|1580.5789|1315.1942|1300.532|1713.4642|1585.7253|1604.8128|1578.9969|1671.6196|1828.9313|1788.8235|1872.9513|1709.1235|1942.9865|1900.1374|1940.0314|2004.0893|1765.6131|1728.5825|1845.3064|1811.1616|2206.0541|2168.9718|2234.653|1937.595|2021.6818|2197.3178|2183.8648|2385.8317|2336.4077|2243.5505|2342.614|2605.4072|2393.6709|2658.0019|2661.0121|2505.9871|2698.0855|2710.1439|2580.5153|3757.5434|4181.4713|4237.3528|4410.6651|3930.1408|4217.2834|4212.5216|4187.0031|3766.9287|4016.8395|4079.7255|4189.7758|3998.9364|2933.6056|3294.6344|3365.2427|3434.4862|3165.4252|3237.848|3241.8135|3511.469|3568.0284|3856.5752|4025.7232|5061.7464|5228.1599|5024.7656|5249.5241|5073.5583|5201.2096|5572.5688|5131.0391|4833.5875|4451.6089|4421.3575|4260.7925|4365.6002|4295.7505|4514.6126|4611.0083|4231.9022|4791.4926|4631.5977|4879.3016|4505.4087|4528.6148|3825.697|3330.9646|3130.1582|3296.3819|3467.2881|3398.5445|3661.4903|3415.5167|3508.9798|3994.1139|3778.0733|4022.5046|4034.3008|4362.2353|4278.3336|4157.7837|4233.4228|4350.7877|5031.7147|5057.7368|4893.5473|4329.5372|4331.8776|4621.1841|4991.4412|4764.1313|5162.3679|5382.7415|5378.0528|5613.3623|5092.3847|5101.7243|4914.169|5174.4746|5386.1048|5707.3699|5595.6887|5618.9556|4989.1295|5553.8485|5535.1801|5176.4319|5367.4112|5780.4676|5927.811|5695.0741|5608.9614|5825.657|6545.1325|5972.346|5829.9887|5916.1347|6207.1685|6221.2533|5155.0494|5078.1433|5265.2566|5134.5589|5213.9112|5059.0791|6257.1592|6037.2855|6193.4911|6399.6284|6549.5466|6619.3011|6557.3603|6792.2778|6335.75|7212.2371|7929.363|7650.4037|7511.1809|7314.8997|8006.9191|7185.1742|6981.4358|7233.9618|7483.1744|7623.6397|7267.5802|7929.096|8358.7402|8280.0029|8618.2866|8679.5863|7692.228|8246.5209|7956.9311|7856.744|8298.8526|8851.3578|9217.0893|8334.1915|8833.5167|9117.6822|8422.4193|7709.0388|6133.2409|7159.2225|9469.3797|7734.4681|8454.0668|9347.6581|9055.7895|9788.1927|10039.172|9868.3103|10858.1041|11598.8971|11993.3101|10543.0414|11517.5122|12060.4224|12587.6106|11496.1071|11884.0162|10593.512|10735.1243|11406.7498|12001.2086|12993.4975|11778.2782|12180.6629|12355.7116|11369.5952|11358.2415||
2022-02-19 18:45:16|usa_0615|UGI|market_cap|0||||||||||||||||226.4588|229.6723|221.6432|215.2163|224.8553|232.8844|234.6779|246.0032|297.2192|297.2192|275.9868|303.7541|307.0202|308.6506|302.1158|302.9656|306.264|285.6316|285.6316|282.2895|285.9952|324.9176|367.2246|348.6082|340.1481|350.3058|367.8389|362.6609|374.7481|358.9326|367.5594|365.8352|360.8276|404.8306|424.1933|404.5532|392.294|392.294|402.8047|385.2944|409.8128|403.0006|359.6245|354.203|371.8779|384.6382|390.104|377.1365|404.3382|400.7104|404.3382|406.147|391.6418|391.9484|408.4335|397.44|437.7378|448.263|429.8975|464.8003|466.633|516.2374|501.7277|539.1636|569.1171|576.6055|572.7347|563.3162|578.3927|527.4123|538.7575|563.3353|539.5894|558.653|533.8678|528.7012|448.2502|486.5556|516.1423|527.6914|499.5606|515.057|534.4167|530.541|556.4565|533.1086|556.4565|729.3218|763.8206|795.4352|800.3798|750.9699|802.8278|742.9977|708.0921|664.8334|744.8124|754.8019|707.9415|843.4951|838.4743|935.2399|1024.3104|1035.4486|1094.7084|1015.7048|1072.1418|1145.0752|1031.7064|1003.354|1148.7853|1131.7197|1114.6586|1167.1545|1137.2324|1047.4421|1080.7755|1110.797|1104.7928|1036.3194|1048.3793|1012.2189|961.4193|1021.886|937.2374|910.7479|977.6227|916.8583|989.7173|1024.7496|988.1514|936.2937|948.6307|1028.0872|1038.4049|976.9146|1050.6439|1013.7792|1036.3675|1024.0791|1024.0791|1102.6424|1040.6494|1053.1372|1109.0877|1146.2605|1102.8426|1103.5762|1159.3725|1167.5598|1173.6703|1086.7814|1114.341|1145.3655|1238.7875|1182.7285|1132.9813|1126.7069|1092.1674|1215.6749|1289.7202|1361.8177|1324.848|1364.9232|1454.1593|1404.6009|1420.0786|1406.8574|1381.9084|1260.5992|1238.7875|780.1769|730.3783|767.7272|759.4271|809.2257|781.4703|721.8318|668.3628|554.0086|570.608|653.6056|670.2051|788.4766|761.5025|634.0275|654.48|533.4696|557.4535|579.6753|511.43|589.7899|557.392|601.5095|553.7531|606.098|616.2266|655.0395|626.3552|599.2915|684.1029|629.2546|661.959|662.5271|717.1466|722.8402|732.0312|729.1428|762.1299|737.6346|790.1717|805.1812|823.6034|779.7313|793.7376|860.72|867.0368|853.3293|879.1753|854.6424|969.0193|991.3184|1057.8317|1020.2439|1039.3521|1162.7669|1150.759|1282.7526|1329.7469|1439.1565|1321.833|1347.3802|1303.8475|1235.2926|1315.1405|1381.3245|1447.5085|1377.0546|1420.1996|1487.9631|1599.276|1630.7539|1620.4326|1638.6057|1740.6274|1912.7383|1986.4824|2078.1505|2108.9296|2148.1079|2306.8834|2355.4812|2611.6697|2749.6171|2893.788|3043.1448|2889.7586|2951.5125|2474.4474|2307.5067|2160.6653|2255.9731|2358.9473|2209.1783|2348.628|2449.5076|2581.3938|2619.528|2614.2572|2577.3625|2796.6489|2972.7576|2886.6624|2906.6404|2768.7845|2832.4104|3012.8473|3059.591|2898.1127|2751.2377|2723.5226|2769.3589|2838.9396|2820.7268|2909.1301|2841.8732|2734.0484|2657.6399|2779.965|2884.7484|3064.4652|2912.9657|2960.3309|2781.4077|2575.3374|2520.3135|2634.6771|2737.1726|2591.227|2550.1822|2483.6602|2610.3334|2759.7428|2866.5297|2765.7024|2725.1932|2596.872|2554.3234|2788.1701|2825.0536|2726.943|3059.2463|3001.3198|2853.9287|2935.1604|2964.0848|3034.4489|3157.7886|3321.1416|3277.5282|3645.4267|3483.3612|3543.3617|3799.985|3846.1855|3660.005|3683.5204|3387.6733|3327.2989|2937.9317|3206.3381|3459.1316|3394.475|3017.3214|3167.5707|3055.4445|3278.2407|3222.068|3306.3271|3447.1298|3428.0104|3570.8442|3636.5128|3744.0513|3702.0481|3988.388|4054.0312|4344.8982|4665.1441|4347.5318|4452.2641|4790.975|4472.6415|4477.6016|4733.9222|4608.9245|4757.9081|4979.3931|5128.5797|5248.7989|5373.0853|5600.9437|5803.5947|5578.3462|6088.6029|5872.8138|6492.9995|6502.1618|6543.0235|6372.4707|5873.0403|5614.993|6004.6415|6451.4102|5936.0829|6313.3081|5888.2742|6002.5676|6321.4863|5978.6127|5820.4704|5861.8482|6353.9673|6946.9791|6938.3579|7411.4599|7803.6883|7805.4129|7879.2372|7824.7285|8006.3369|7749.6653|7971.0843|8018.8151|8340.467|8546.9953|8678.4876|8860.4147|8376.2371|8750.1757|8566.3995|8124.2963|8286.6575|8486.1844|8129.4911|7918.8645|7455.1862|7685.2952|8377.18|8737.2655|9014.2543|9239.0267|9397.2411|9645.8638|9219.1219|9987.4872|9275.8951|9914.329|9544.0411|9648.8104|9494.7535|8989.6208|9303.1514|8906.9437|10170.0686|10629.7799|9963.2588|9102.429|9438.9368|8673.5238|7516.0807|5577.7665|6285.5041|6631.2276|6652.7413|6945.4188|7193.3207|6871.5281|6738.1813|7395.0503|7284.0698|7498.6749|7989.6999|8597.197|9122.3775|9614.1901|9712.3925|9645.2803|9683.2774|8916.7902|9082.0709|8630.7994|9643.1981|9514.625|7980.9556||
2022-02-19 18:45:18|usa_0616|AIV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||786.9117|754.1237|703.4513|722.8261|937.0294|1027.626|1075.9761|1014.7118|1041.651|1091.0396|1083.0757|1164.6192|1099.1569|1181.3653|1033.6947||
2022-02-19 18:45:20|usa_0617|EWBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.65||||225.8625|223.25|213.2125|236.2625|230.5|219.063|228.8928|217.6588|249.1889|296.7868|271.5879|235.4415|281.6889|280.2712|277.4685|270.8309|294.6864|328.3627|364.8645|428.0141|438.7075|444.8398|529.3166|545.2707|572.1801|460.0913|429.1871|521.8773|555.331|608.5206|596.5694|539.5444|537.7275|501.3045|545.0487|621.8043|619.2329|685.0835|687.9021|825.9545|784.8928|823.629|811.9736|831.622|817.7755|742.7877|833.7267|880.0316|805.5619|796.2964|743.2512|878.2593|880.9221|893.3387|990.3694|1082.0881|1167.1202|1233.4538|1257.5011|1244.1537|1297.164|1274.6896|1392.943|1359.6459|1541.2838|1519.3046|1711.3424|1853.7446|1812.3267|2218.5048|2122.1163|2156.2079|2061.4335|1953.0514|1917.4801|1679.2886|1771.4703|1906.5558|1799.9257|1730.3328|1785.9537|2152.2551|2104.4397|2096.8697|2004.7431|2137.7508|2253.8033|2394.0082|2387.3295|2318.0698|2485.4105|2442.7477|2371.1476|2268.3333|2202.194|2184.497|2368.7963|2173.1907|2177.9032|2445.9434|2507.0004|2371.3284|2251.4537|2158.9615|2328.9807|1850.5784|1842.3844|1421.2184|1619.0224|1130.2848|1039.0433|873.5302|741.5809|483.4021|832.0694|825.7226|927.6248|1005.3051|986.8416|900.2542|585.8193|342.3123|359.5235|560.3194|507.1691|400.8403|894.4337|793.6266|837.1617|1205.3664|1346.6346|1736.3158|1813.2899|1942.6972|2728.8989|2617.2037|2262.128|2372.9384|2395.7525|2466.7816|2497.9311|2702.5695|2693.6892|2912.9263|3261.6888|3355.3045|3321.3072|3162.518|2739.4113|3021.1328|2832.4261|2454.1736|2396.797|2994.4487|2905.0176|2979.0916|3287.2728|3510.2899|3163.9739|3234.2658|3013.0576|3382.1319|3090.0186|3138.2779|2985.6431|3016.8177|2949.4654|3127.1555|3440.0933|3567.608|3466.3598|3370.3288|3501.0567|3869.5217|4303.0726|4071.6653|4432.4539|4628.9914|4620.7253|4735.8793|4989.3632|5221.2823|4916.0784|4848.0463|5020.1154|5265.2514|4822.1485|5068.7764|4689.3468|5347.3455|5378.9272|5514.9923|5829.4982|5853.4781|5939.7866|5950.9214|6406.9142|6422.8578|6434.415|5742.496|5629.6331|6223.7139|6148.8855|5838.3962|4547.8025|4491.6745|4726.7333|5276.9457|5546.4128|4640.0876|4785.6673|5151.6894|5622.64|5775.2179|7121.7115|7317.9423|7799.4726|7949.407|7418.1032|8020.3124|7776.1343|8677.8472|8273.3084|8162.0537|8650.4225|8286.6445|8636.4383|8807.0111|9677.2208|9440.1686|8877.7868|10057.3702|10580.452|9495.5984|9555.5632|8938.2338|8303.0053|7956.8215|6982.6943|6646.4802|7408.2825|7948.2278|7584.9828|7304.9286|6437.4775|6861.0667|6374.9411|6706.7873|6231.7532|6682.7496|6781.7749|7131.2758|6960.9037|4654.1942|4127.0762|4776.5775|5970.7219|4827.516|5022.7814|5158.6087|5163.605|6405.771|6596.8824|7287.7765|8956.8492|10349.8537|10370.1417|10872.411|10530.5202|9891.6993|10284.7072|10131.4794|11397.5176|11836.5046|11247.5885|11664.8376|12337.4815||
2022-02-19 18:45:21|usa_0618|NDAQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1172.565|954.7178|770.0605|742.7461|586.3785|793.5656|783.4497|704.4003|604.2189|481.7928|500.5945|493.5439|647.0607|580.3938|596.0802|639.2175|709.806|686.2791|725.9761|718.1277|706.6476|663.4636|596.7246|573.1697|502.3716|491.365|441.8354|595.929|558.2119|526.7634|777.885|655.4767|838.6943|848.2065|1187.007|1456.0619|1535.6149|1844.6252|1983.5899|2494.3846|2928.6414|3301.7951|3014.9791|3276.0667|4001.1304|3793.7763|4272.9317|3132.8145|3320.7099|2946.5886|3283.7883|3713.8909|4067.9908|4247.2468|3482.9812|3549.2488|3092.1275|3313.2418|3615.2652|3718.9449|3431.5422|3519.7044|3951.4729|4736.9029|5165.8753|5211.3896|6207.4241|6372.8998|5371.7024|7617.235|7649.7063|6481.5836|4876.6182|5148.0507|6639.486|6068.3449|5267.191|5087.0134|5169.0943|4290.2281|3769.9622|4107.1789|3755.5271|4456.9092|3837.588|4336.6343|4275.8119|4273.9549|3881.6178|4105.3543|4291.1256|3927.5426|4070.1314|4608.1013|4083.6746|3800.4621|3518.7887|4062.2944|3934.5875|3958.5083|4297.2064|4485.1598|4204.7222|4452.5758|4876.8506|4900.5219|4851.4873|4203.0911|4651.4765|4140.0719|4173.7167|4440.802|4606.6384|4633.2152|4331.8804|4570.4576|4632.8766|4225.9587|4021.1646|3716.8143|3804.9781|3868.538|3948.6458|3850.7747|4026.1244|3984.89|4266.0054|5243.7087|5321.5774|4807.1415|5062.4173|5145.299|5471.4842|5347.9531|5187.3137|5360.3145|5948.948|6694.6612|6638.7983|6555.1577|6577.1833|5951.135|6239.7098|6434.2741|6733.4127|7125.7213|7310.4872|6995.3394|7360.5111|7702.5485|8078.5431|8353.6094|8501.702|8544.3681|8523.645|8520.2726|8235.8907|8613.7407|8677.9341|8881.4988|9473.1613|9571.7032|9290.8959|10240.6904|10533.0561|10388.3455|10626.0045|10675.3589|10692.3707|11780.3034|11426.2325|10893.2023|10800.9656|10989.2969|11107.5211|11790.497|11748.014|11396.6334|11025.6649|11275.0844|11927.0431|12454.6797|12466.3555|12599.5647|12091.3011|13018.8438|13241.1232|13599.1757|14052.6419|14315.671|15041.9489|15840.0454|14859.5921|15093.6549|15110.1057|13058.5379|14975.8324|14323.2835|13535.2799|14432.1264|15216.6914|14548.5917|15329.3233|15934.1447|16712.5787|16131.17|16389.7299|16276.3131|16499.694|17248.786|17876.4216|19174.3595|15849.3738|16974.4514|17923.0942|19703.2624|19787.0288|21304.3145|22145.3175|20728.9361|20854.1001|21103.4372|21766.3004|23521.195|23176.8532|25938.8338|26210.6228|27725.204|29844.9795|31546.3409|32696.7031|33019.9594|35589.8583|33464.4666|31126.7031|28824.0561||
2022-02-19 18:45:23|usa_0619|WLL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17051.97|18442.0763|18581.0869|20666.2462|22500.077|25061.1371|22490.764|23393.8715|21242.8293|25303.2737|34081.5994|31130.8149|33498.2169|44799.677|53318.9598|64795.4112|59930.7253|44749.2565|51463.8538|58396.9736|62917.3647|63535.7895|58393.0531|77847.418|80487.8567|77572.1636|80157.9024|70304.3118|77047.1183|80042.7862|64845.2513|77930.7768|83720.3377|81930.505|68483.3064|78509.2624|89886.6224|79803.7198|80789.8527|69193.66|71863.4131|81771.1875|80983.6934|86771.4293|83475.2487|80493.9899|98181.7645|112438.6973|117121.0184|121652.9243|107963.296|128756.0713|136232.5883|167854.0397|219161.9474|196467.2251|180373.9752|182193.8217|142721.9799|78737.4823|73905.2936|82314.5571|63174.0693|56537.8406|69260.7368|96444.6045|113758.3961|78681.8977|120619.0522|118231.8002|153850.4426|159253.5536|159529.9918|191848.8891|173779.8098|193627.086|215138.7945|221767.368|211610.2763|195627.4073|234168.0987|224917.3245|301942.5341|310479.3414|322517.6866|335021.3339|366998.4069|395289.7372|402884.3329|365873.5044|355837.6527|338004.9109|329244.3991|260030.5545|220521.2266|268965.1162|282831.0918|291533.5869|290779.3707|333370.1787|293575.0586|286599.0176|247068.1186|250992.947|227969.2715|300877.5771|270644.4679|253027.8678|253783.6955|269016.5313|279598.1195|277447.0725|292999.672|266326.2771|275411.5382|286368.0569|303140.7917|299152.8687|362255.8851|377327.8881|344486.1696|347721.073|335346.4489|419034.7464|419573.7806|421984.4484|436977.6258|471052.427|505749.1726|491223.5859|369440.1684|349785.3394|219204.3051|273773.2112|318110.5519|330247.134|359859.8809|357658.3162|341011.3142|298561.9766|192213.7767|160531.2959|203413.6346|184747.2048|124711.9307|96159.5991|60642.0977|43943.4516|110010.1581|108898.9444|139911.9091|102730.0336|92695.5623|98820.8197|128312.8971|116929.168|173004.5744|226166.3061|204694.8213|162665.9126|172096.6187|154886.9569|123694.4447|95753.8708|90553.7542|83381.1796|95395.242|118526.7951|105392.0179|125475.9184|106961.6082|140963.8465|166463.9748|208888.9187|235359.567|230472.8906|211589.0408|214421.6182|190142.3828|159121.5181|134475.2231|111432.5579|132036.5593|113001.3501|136926.6202|107781.7778|80441.5696|76758.0435|49908.5221|34024.4355|33528.4618|32535.6944|23420.2849|35434.1432|13180.5985|5896.7576|1644.6063|4879.6012|10617.6508|5108.2398|4882.2115|2565.9743|673.1257|696.7175|941.7672|991.2312|1017.8669|1313.13|1341.5118|1597.7073|1922.6383|2128.1195|1796.2986|2003.624|2333.9494|2570.6862|2493.9843|2976.5016|2696.6964||
2022-02-19 18:45:24|usa_0620|PKI|market_cap|0||||||||||||||||913.429|841.7195|837.939|834.6165|922.828|878.7276|879.2298|809.8222|847.3656|981.3355|1031.569|1004.775|982.4709|1049.5334|1076.3584|1099.825|979.1125|926.4115|926.4115|1064.525|1044.5345|1044.5345|1068.3458|1115.979|1061.541|959.4698|922.049|762.132|802.9605|822.7795|774.9835|833.016|766.6203|929.4422|946.4082|912.0808|901.7995|877.792|946.3695|1018.3813|1097.24|1159.3975|909.4675|933.7717|923.951|951.739|1066.3699|1024.6879|958.686|882.269|926.8292|912.9442|840.0425|902.4925|857.3734|777.532|798.3588|904.0874|922.8382|916.9958|946.8168|1010.1922|978.8648|1027.4402|997.5512|975.1345|997.6842|994.024|994.024|1033.0594|1040.3089|1083.8059|1049.1475|1146.8324|1096.1839|1124.4375|1028.052|1013.7735|871.3207|968.5191|870.728|954.992|1074.366|1137.564|1150.6007|1157.5952|1126.1145|1118.4497|1191.6135|1138.775|1128.3648|1249.875|1405.338|1398.276|1426.524|1437.6173|1295.5828|1357.937|1298.304|1340.64|1234.8|1220.3925|1108.1725|1024.0075|1114.9551|1235.6828|1285.3941|1287.377|1322.7445|1379.3325|1085.854|1071.752|1099.956|920.5861|1011.942|997.8872|1097.0794|1134.395|1112.0056|902.6064|819.9249|806.1446|826.815|847.4854|854.3755|840.5952|888.8812|813.0348|778.6392|771.736|786.6094|797.115|896.8075|963.2338|882.5575|981.4039|1001.11|1027.455|933.8704|965.1565|1215.8465|1059.3225|1137.7929|1066.3115|1045.132|1033.2555|1015.4883|851.346|886.8188|846.1962|834.362|863.9002|932.0351|984.0875|1008.8509|960.9432|863.0812|897.6045|1029.0375|937.5675|971.8688|936.1527|936.1527|888.0961|943.5611|1093.704|1221.0672|1316.1923|1364.286|1426.509|1377.36|1185.1724|1076.0855|1010.6582|1122.3282|1247.9346|1244.5931|1269.7409|1192.349|1186.8145|1406.125|1335.8412|1625.4719|1531.3911|1451.5456|1831.0838|1880.0278|1894.4231|1932.8826|2321.1979|3159.599|3260.761|2684.6115|2579.6321|3244.886|3137.541|4436.8507|5149.0901|5885.9725|4446.1826|5241.8152|4852.4673|3644.4523|2641.0647|3337.3771|3483.5644|2778.5754|3160.458|3253.6723|2661.3579|2735.9155|2818.2675|3571.8649|3014.6459|2345.885|2324.2086|1592.2048|1756.3252|1389.2193|952.3628|712.545|682.9014|547.5741|1081.5064|1038.2955|981.6612|1067.2419|1120.9312|1250.8029|1612.9712|1742.8082|1875.3171|2096.1655|1941.2621|2283.614|2145.0673|2166.3366|2620.6708|2644.7836|2641.7406|2457.8785|2478.0145|2560.2099|2234.7778|2239.7002|2205.7787|2631.0508|2732.3517|2902.5369|2967.0664|2862.5286|2672.9466|2396.971|2480.2734|2455.5636|2725.8055|2696.2578|2654.598|2876.1403|2983.4864|3081.5844|2974.3238|3111.6606|2969.4713|2712.6317|2641.3057|2650.1409|2286.222|2314.7324|2377.5304|2625.5498|2664.7382|2733.6009|2942.0968|2892.2513|2950.7299|2898.1775|3174.8217|3120.93|3295.8262|3246.0868|3459.2556|3262.1052|3233.6566|3059.5617|2918.4597|2919.4575|2857.7898|3130.0163|3348.1738|3306.7698|3477.677|3395.2166|2948.5575|2118.427|2133.0178|1642.8725|1490.5141|1496.343|1483.5637|1692.6799|1896.7176|2028.4502|2057.4739|2129.837|2245.3734|2172.1592|2203.3386|2404.1728|2356.8432|2611.3274|2810.0282|2950.6395|2673.1271|2435.1492|2294.5286|2477.3332|2728.486|2767.8973|2750.4392|3047.9116|2959.9897|3010.9008|2984.7685|3186.1986|3122.377|3034.4227|2765.8634|2586.1968|2172.3148|2337.467|2139.5398|2261.67|2713.5049|3064.0815|3138.9813|3141.7356|3029.3729|2938.264|2914.233|3114.141|3361.6753|3544.4234|3632.7902|3651.2426|4053.8686|3871.2696|3811.2236|3428.6622|3505.8856|3637.972|3818.0459|4029.3954|4242.4205|4275.4145|4275.4145|4643.57|4910.4936|5114.5206|5096.4662|4746.9749|5091.5034|5287.065|5219.1393|5064.4396|4925.1432|4904.8361|5136.4094|4918.7941|5141.5065|5316.1888|5788.5366|5802.3091|5968.7038|5967.0072|6000.2495|5519.5039|5211.1011|5778.7742|5950.4221|5996.3151|5413.4829|5207.5369|5449.9529|5496.5363|5969.4144|5715.3736|6226.7065|5825.6565|6138.5462|5573.0148|5556.1427|5712.7926|5830.5282|5957.0426|6374.2332|6526.7232|6939.0593|7498.0575|7254.2027|7383.2761|7601.501|7970.1702|8121.4001|8059.6739|8846.5378|8435.8983|8367.3856|8115.0832|8223.455|8101.7571|8766.4929|10235.1436|10771.0962|9606.8038|9684.4848|8687.3943|10009.0285|10433.2011|10683.7126|10627.7934|9576.7033|10685.8883|9565.4345|9186.0017|9461.7908|9550.2248|10321.2643|10791.694|10278.2272|9621.1523|8378.9952|10076.5322|11190.9715|10925.8724|13258.5839|13162.8029|14033.8379|14493.7949|14892.6085|16068.3408|16485.0763|14129.8724|14376.4083|14527.1156|16261.0704|17308.0022|20415.4638|20718.6857|21869.094|22323.518|22988.6284|25373.8122|21727.8884|22616.3378||
2022-02-19 18:45:28|usa_0621|INGR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1061.1995|1067.82|1201.2975|1207.9892|1296.8772|1245.6096|1152.0587|1188.7864|955.0076|897.1284|824.389|1026.0059|1008.0844|1039.9425|931.9575|866.2275|850.0082|1088.1974|1125.5604|1130.9212|1210.8616|1274.3436|1120.385|1223.95|1183.9362|1143.3262|863.8465|856.9172|820.079|859.4718|872.6606|866.0859|870.4785|896.8567|800.0549|883.7995|899.1891|983.0941|960.3463|916.614|896.3609|879.7622|1025.1542|1053.1884|1053.8647|1184.1414|990.583|1143.1374|1193.6687|1097.5532|989.4234|1128.296|1108.7852|1179.5014|1094.2362|1041.6525|961.9747|1006.1379|1008.5666|1054.5401|1086.6364|1100.7466|1076.4681|995.6948|1069.9937|1076.693|1133.2284|1100.7532|1104.21|1173.0654|1190.1285|1273.2646|1295.2859|1272.5426|1266.4055|1406.0657|1486.1742|1593.6163|1617.5588|1631.5335|1619.6552|1745.0098|1722.8336|1787.8492|2015.0774|1974.349|2160.8987|2094.6172|1551.6871|1688.6821|1763.8683|1812.2631|1747.7742|1702.8827|1465.8914|1722.0485|1769.9856|1791.6076|1960.682|1955.08|2119.4956|2049.5088|1959.0456|2198.8638|2382.291|2536.6988|2283.9266|2645.5964|2739.1276|2494.801|2445.8403|2297.8333|2616.3902|3048.1133|3194.7502|3287.6333|3307.0912|3345.2586|3467.9095|2742.7467|2908.1347|2763.0202|2708.0821|2945.8957|2614.8713|3474.1169|3419.2663|3490.3339|3352.3063|3140.8325|2364.9322|1742.2135|2205.5127|2244.2451|1657.3002|1471.7094|1615.2178|1755.6438|2110.6508|1941.7737|2039.9877|2169.8662|2257.1078|2172.2486|2084.67|2280.6809|2294.0704|2543.4676|2705.3547|2704.9751|2394.2227|2331.2884|2536.1643|2633.2459|2990.9059|3338.4464|3451.1142|3481.8671|3528.2414|3614.4062|3934.8063|4145.53|4139.4168|4365.3485|3877.3842|3515.9656|3318.2702|3800.0404|3913.7233|3895.8281|4288.1427|4302.1955|4254.9185|4191.7851|3881.5089|3702.7258|3847.3223|4250.3388|4280.0613|4815.3661|4966.9468|5144.1903|5014.7767|5145.1429|5594.5632|5452.409|5298.2417|5338.2889|5305.15|4894.9739|5092.3483|5268.5454|5236.3406|5094.7964|4427.4792|4909.7677|5034.5937|5577.3915|5729.5429|5839.6722|5631.2827|5972.845|5173.8736|5770.5989|6047.9901|5824.8922|5868.3988|5897.7324|5595.4926|5751.4218|5695.825|5806.7585|6405.5472|5982.3172|6522.2812|6963.4748|6904.808|6730.5093|7158.7753|7289.3418|7932.8673|8630.5214|8601.7266|9381.3518|9655.7861|9613.9206|9662.4138|9625.1219|8650.591|9079.3049|8725.9232|8563.8291|8654.6275|8483.0108|8301.7591|8466.7508|8821.2324|8933.8469|8770.3145|9483.3054|10000.7334|9944.6694|9214.64|9625.3937|9166.5844|8183.6077|8022.5074|7063.5398|6941.4883|7261.8209|7354.8893|7317.1363|6382.2196|6450.3804|6110.4315|6079.4093|6271.8456|5751.7796|5256.9599|5441.7484|5060.0828|5363.7011|5229.8452|5463.2981|5600.832|6141.1964|6087.5905|5350.552|5400.6296|5278.1421|5643.145|5413.7843|5459.4405|5448.0527|5114.5567|4847.4181|5248.0201|5317.0098|5838.3904|6081.5535|6050.0658|6273.5857|6477.8607|5876.7805|5827.4335|5856.9158|6190.6255|6155.2361|6344.1981|6680.3345|5752.4732||
2022-02-19 18:45:30|usa_0622|CAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||678.3629|688.2059|652.9133|777.5403|846.0353|897.0013|951.365|996.2899|1051.6392|909.8065|1116.614|832.9725|831.5621|1015.7465|1063.0753|1070.3566|1312.1762|1398.0646|1522.1249|1496.8001|1557.2769|1610.1941|1444.0546|1436.3734|1464.0769|1520.6463|1411.4717|1489.4536|1638.3973|1743.9743|1919.9358|1969.0121|1969.0121|4115.3373|4535.5934|4947.92|5311.8025|3280.5821|2869.5018|2483.1151|1939.4265|1582.3772|1209.5175|1720.9242|2581.3864|2430.7391|2565.7801|2033.5595|1912.8514|2083.377|2135.2761|2485.4021|2111.492|2170.1446|1894.0097|1737.8727|1812.5469|2342.0551|2280.958|1791.7505|1967.2622|1642.8038|1347.2366|1543.6883|1439.9341|1439.9341|1132.307|1188.2944|1153.5489|1255.4019|1481.2339|1521.6312|1797.8724|2260.6898|2373.7243|2632.8354|2617.5476|2469.6562|1593.4381|2110.8183|2817.4185|2840.8583|2321.8983|2802.0854|2768.6835|2826.8017|2486.5092|2265.4376|2099.0205|2260.8498|1718.4609|1843.3536|1914.4951|1768.8562|1734.6034|1905.8641|2035.3425|2244.8245|2766.8045|2893.0095|2639.4878|2857.5122|2834.2157|3307.1895|3254.6454|3489.896|3393.5832|3667.1601|3847.3229|3518.9238|3724.4202|3803.0209|3300.9291|3439.7936|3640.4821|3361.0627|3645.2996|3612.8042|3818.5963|3758.0104|3450.8157|3412.1181|3664.4937|3726.5876|3497.2333|3435.291|3300.9557|2837.1173|2712.5529|2793.6511|2556.7546|2629.3439|2744.6531|2723.8481|2562.2097|2569.5106|1994.8994|1972.8452|1908.449|2067.8227|2219.1268|2285.9137|2697.9021|2616.884|2891.4108|2822.1067|3036.1342|2971.9528|2413.6739|2327.5454|2476.3288|1862.6976|1399.619|1047.142|1228.5359|1163.2764|1212.0008|1437.541|1264.6722|558.321|630.3404|840.1161|568.5224|113.5792|79.0998|98.3677|74.1465|43.6754|89.3821|308.3913|490.5762|575.8139|941.2588|1019.782|1251.1119|1022.9467|1176.9496|1313.7824|1083.2283|1139.3277|1299.8799|1548.1822|1153.9501|1104.332|1100.5603|1048.1037|1218.0621|1231.2426|1526.4528|1506.2307|1572.4464|1656.5565|1911.9156|1896.0273|1802.5907|1726.8058|1343.2378|1292.827|1000.7319|1394.9724|1151.2724|1266.7824|1610.9407|1349.3079|1473.9205|1663.2404|1402.1319|1599.6393|1642.9607|1736.5404|1668.453|1751.8707|2024.3366|2287.7418|2448.9193|2731.0331|2937.0254|3064.1768|3400.3312|3504.6081|3166.199|2992.2202|3169.5168|3625.8929|3873.5515|4294.5816|4151.5156|5194.6253|5424.823|5623.9572|5985.4672|6241.2622|6269.1491|6833.0188|5497.8833|6125.0243|6231.2692|6981.9275|6584.4009|6423.2099|5994.4117|5900.5567|5418.0147|4408.5333|4575.2311|4545.2262|4687.41|4649.1877|3782.543|2871.4|2415.3156|2527.863|2382.6|2226.4932|2968.0271|3268.76|3480.8311|3264.7545|2954.8|2855.5331|3324.8636|3085.68|3184.2652|2755.472|2373.2|2652.5507|1942.4522|2340.6|2487.0077|2884.5653|3191.44|2651.0873|3383.8817|3596.4|3548.1349|3790.182|3907.44|3895.5565|3477.8852|2640.8|3067.9833|2424.9264|2558.4|2413.9718|2015.6394|1904.56|2010.9119|2648.9227|2663.8|2656.92|2328.9802|2641.76|2371.3795|1853.1863|1915.86|2199.9969|2400.802|2630.7|2557.44|1846.605|776.94|827.714|1606.739|1878.8|1977.1892|2409.1333|2011.1|2455.643|2722.5304|2728.6|3026.8|4530.6635|5250|6218.1318|6253.0612|5049.1|5710.0119|6266.3072|7469.24|20161.3893|12760.5445|11223.4763|10574.3289||
2022-02-19 18:45:32|usa_0623|SEIC|market_cap|0||||||||||||||||93.5149|76.5219|85.015|79.5925|82.433|62.5485|59.8342|78.3377|81.5266|92.2459|101.5646|104.4231|101.2091|98.3603|104.0577|105.8521|104.4231|105.2848|111.7256|128.9016|135.8973|137.3423|158.3199|137.8979|140.7689|125.6956|104.1415|90.9227|112.9349|97.1484|111.8876|111.8876|109.4824|143.484|142.006|153.5749|165.3795|199.3467|196.4293|190.5407|199.3583|190.7359|167.2757|146.7464|199.3413|181.7368|181.7368|193.4827|205.2002|199.3413|246.2403|219.8479|222.7699|219.8479|202.2715|202.2715|205.2002|189.9566|184.262|199.3413|189.0601|194.9471|183.5905|201.127|202.4767|211.9189|194.0794|192.7603|187.4826|155.2527|162.8829|185.7996|201.8934|204.4808|214.8529|222.5076|198.3708|163.5191|173.6458|195.3644|234.5695|205.2423|247.889|263.8974|258.1742|274.3261|282.3899|270.2147|278.3162|295.7865|250.0767|250.0767|263.3694|306.4174|324.1321|296.666|276.1892|285.1407|235.6265|239.4872|236.9068|253.7049|273.7871|296.4029|311.9084|279.9998|277.5211|278.5941|274.9783|311.1347|294.7504|328.5646|347.8918|380.7901|455.0338|474.2046|548.1462|511.6005|516.8187|455.1352|450.3979|331.875|343.1353|324.6166|399.5264|403.7926|394.3964|356.8724|323.9685|329.0341|357.2338|357.8995|353.1531|362.6459|424.437|407.9123|417.4196|386.747|391.1091|395.7467|400.274|414.9774|422.1279|417.4524|441.2452|406.1742|394.5212|374.6294|400.3613|427.3672|372.223|411.2651|412.0666|370.6266|410.7167|389.5196|389.5196|417.3424|443.2035|535.0186|532.8141|598.3274|771.7336|752.4783|746.9609|853.6696|1049.3734|1221.8729|1322.6304|1195.0186|1103.4728|1333.6922|1107.8508|1241.2609|1480.1358|1647.5719|1776.7132|2058.3055|1769.5384|1638.7956|1683.0888|1807.1051|1562.7942|1713.3175|1628.0947|1584.3619|1729.657|1800.0835|2107.7323|1846.2371|1575.2793|2004.4849|2109.4047|2476.6175|2117.5342|2912.0266|3377.419|3763.0298|4839.8745|4749.8755|5973.1784|4484.885|4640.8946|3387.5395|4353.1985|4423.7439|5144.3931|5220.7786|4471.2177|3486.3296|3321.7611|4375.0024|4925.1098|4408.6884|4344.7799|4685.1392|3696.295|3620.5917|3090.6687|2845.241|3136.1456|2550.575|2830.4892|3378.7705|2886.0811|2707.692|2661.1257|2751.4454|2757.1328|3044.2686|3354.4714|3667.1078|3657.6646|3429.7284|3067.8384|2971.9026|3195.3584|3554.0104|3747.8288|3437.148|3055.692|3052.5866|2989.0001|3156.7711|3368.8668|3454.3892|3689.0326|4008.8376|4284.1978|3817.258|3764.0193|3654.2573|3316.1018|3513.188|3740.6772|3873.7359|3623.2356|3725.1175|3850.3781|4053.8131|3671.7524|4066.425|4119.6582|3981.6267|4218.3827|4470.3159|4806.3704|4812.5414|5027.2639|5534.5211|5566.1849|5755.087|5890.5823|6168.697|5987.4395|5965.649|6048.8755|6114.3003|5756.4918|5338.1513|4968.0447|5342.0678|6145.2648|6028.6563|6254.8581|5385.7498|4862.7293|4758.7506|4485.0598|4653.2039|4505.844|4411.3113|4524.3236|4252.3279|3386.5386|2946.5152|2994.1626|2414.7702|2263.9098|2334.657|2678.2218|2945.4713|3445.0808|3610.7108|3522.8311|3749.7091|3327.5808|3335.1997|3332.4442|3368.5837|3342.8042|4165.6658|4264.3814|4004.2655|3841.2398|3615.2152|3336.2518|3799.573|4142.575|4222.9951|4428.2944|4308.553|4282.4969|4419.2089|4134.2181|4378.3691|4123.2692|3623.2015|3123.9335|2762.4172|2894.5162|3003.5746|3101.9059|3243.9932|3487.69|3634.8606|3545.7706|3143.7996|3491.3553|3675.9288|3774.856|3721.0535|3777.8344|3805.4982|4019.6148|4654.4391|4880.6006|4974.0458|4941.0872|5277.2742|4901.4343|5429.675|5111.899|5270.155|5662.4828|5729.02|5877.7747|5772.809|5689.7592|5682.4763|5477.3814|5570.419|5494.9719|6009.3566|6357.4698|6042.7699|6465.3399|6627.5587|6674.1875|6701.6414|7180.4493|7322.0704|7585.9981|7948.1854|8132.1158|8843.5159|8390.6403|7938.5615|8531.5878|8954.7098|8579.6092|6421.6142|6246.509|6970.1394|7788.6282|8332.9251|7754.899|7259.679|7437.1378|7295.5019|7092.7512|7548.7481|7897.5457|7721.6326|8014.5166|8004.1723|8048.174|7949.7739|8496.4871|8934.6605|9242.9703|9654.0501|10158.5897|11079.8073|11316.017|11819.4642|11454.5786|12220.5239|9995.6703|10082.6167|9883.4304|9400.1504|9892.5841|9582.0686|8313.629|8352.5141|7097.8908|7306.4274|8107.1528|7962.9679|8304.7249|7664.14|8556.3832|8999.5082|8685.3787|8901.4046|9003.3515|9696.0326|9805.3026|9787.4011|8205.1596|6853.825|7538.6147|8020.873|8051.5461|7666.4287|7670.8238|7328.5835|7105.6106|7626.0622|8240.9681|7584.8576|8036.9352|8694.7719|8774.2341|9059.8537|8739.4432|8577.4573|8861.0212|8260.7865|8791.0856|8315.5526|8437.0821|8114.4959|8178.1824||
2022-02-19 18:45:34|usa_0624|JKHY|market_cap|0|||||||||||||||||||||||||||||||||||21.0937|19.1106|19.1106|21.84|22.621|20.2825|15.6|10.9634|12.0969|12.0969|10.5881|13.2352|10.9634|9.4008|8.6495|9.7792|15.0302|17.68|14.144|15.3513|13.547|12.6444|12.6444|7.6789|9.0289|11.2879|10.8401|13.0926|13.547|13.9948|13.0926|11.2879|15.3513|12.6444|12.6444|13.0926|10.8401|11.2879|13.9948|12.6444|12.1901|12.1901|9.7108|8.5811|6.3224|6.3224|5.8746|4.0814|4.0814|6.5786|6.625|7.9447|7.0613|7.8852|9.2018|10.0771|7.048|5.7322|5.7322|7.4913|7.0467|7.9282|10.5753|14.5394|15.8565|18.9404|19.3836|20.701|22.4655|31.7161|31.7101|38.7613|35.2334|39.7464|57.4102|52.9901|63.939|63.939|69.3792|60.8586|52.92|52.92|55.0334|74.3|82.5501|106.6154|98.1984|102.4098|105.8196|103.7083|103.7083|113.712|110.4632|121.2891|125.8891|143.2574|134.5728|138.9561|137.8219|137.8219|120.832|80.7988|103.3583|93.344|102.0974|102.0974|99.2302|100.7233|118.2343|113.8216|117.3966|126.4271|125.949|130.3769|131.7826|171.528|193.4791|214.0231|236.8249|255.4292|283.3327|290.6608|271.9446|263.1267|286.6176|369.3182|386.9721|400.1771|367.9299|350.1467|379.0545|482.0553|453.6908|427.6651|429.8899|394.7237|393.6824|336.148|395.8762|449.4623|491.1245|468.8263|495.4995|483.7771|474.3841|514.1635|648.572|650.9115|681.66|657.9912|617.7544|651.4406|768.6999|751.1008|908.8735|868.4262|956.4585|993.209|766.1185|718.704|735.1837|660.165|706.4266|788.925|869.325|653.8301|743.7743|731.8286|795.9579|1081.5347|1157.7367|1413.0454|1500.9748|1607.8238|1770.4039|2073.0622|1855.9335|1904.4308|1861.514|2369.301|2310.0685|2676.2332|2011.5789|2014.3345|2072.2018|2493.8509|2578.7781|2742.4398|2511.6962|2279.5085|2020.3925|2190.5231|2122.1248|1950.917|1945.9537|1938.806|1981.6921|2105.6225|1785.4376|1509.5721|1291.719|1434.7059|1092.6977|901.0458|1137.8125|1055.6768|1082.0675|1008.4097|930.4978|1142.3516|1327.7641|1568.3077|1643.2409|1654.3064|1545.218|1762.0284|1847.9422|1843.118|1636.6876|1662.681|1717.3135|1643.3766|1739.4647|1813.1044|1736.4308|1634.7571|1697.3092|1686.1054|1743.9975|1802.8505|1882.5345|1797.4175|1643.8345|1570.7741|1616.4627|1675.3192|1762.2418|1792.1028|1775.1097|1640.7056|1746.5575|1741.995|1874.2352|2015.2378|2114.9398|2076.0997|1738.6487|1792.7875|1721.6596|1747.7675|1987.6751|1976.2593|1984.4219|1940.888|1917.1387|2107.5948|2160.5991|2129.5794|2371.6789|2308.9124|2144.6161|2342.8279|2308.8998|2615.6984|2395.4856|2169.5264|2145.4235|2053.776|2156.1777|2296.893|2082.1287|1869.7198|1865.3997|1724.0202|1727.5519|1615.3843|1555.9156|1640.4303|1504.3617|1337.7249|1370.4753|1513.2331|1539.2921|2033.9316|2104.5066|1962.5854|1976.3266|1942.644|1935.1894|1954.2517|1854.5967|1908.0213|2050.0997|2174.5031|2051.314|2039.3926|2169.2032|2021.3729|2181.803|2323.834|2340.9465|2509.5381|2544.8352|2749.2412|2925.0222|2931.9269|2696.9117|2591.6486|2500.1075|2526.2483|2506.3295|2802.9724|2875.2819|2909.9135|2963.8951|2927.7311|2960.705|2952.2922|2882.0767|3013.9136|2987.8358|3184.141|3257.1023|3273.5898|3345.6653|3381.452|3572.66|3767.1688|3981.7216|3994.8219|4041.2502|4058.4727|4117.0872|4254.9031|4420.82|4673.2671|4858.5356|5069.3411|4775.6772|4969.1559|4714.2292|4663.5022|4903.2807|4911.0218|4821.7756|4768.2786|4551.218|4891.3737|5025.9284|5029.8042|4967.478|5301.773|5658.6788|5385.0154|5269.2347|5231.1632|5648.3626|5494.7427|5564.0804|6181.7166|6344.772|6155.4135|6401.4408|6485.5862|6670.6533|6391.4276|6660.2352|6867.7563|7023.5734|6853.828|6681.0957|6327.3217|6751.1455|6933.9044|6969.0737|7279.337|7228.6657|7525.2662|8247.3764|8041.9374|8309.0471|7981.5656|7938.0914|8504.9324|8906.6825|9033.3471|9631.4186|9062.7739|9344.7784|9235.1588|9666.4627|10076.1241|10394.8933|12228.2091|12368.8213|11580.4506|10798.5725|9763.6117|10306.1203|10235.9325|10707.4815|11507.9835|10130.6695|10339.1195|10755.2376|11161.9635|11229.2094|10891.1876|11689.7926|11174.9575|11472.649|11641.4321|11892.4241|12530.4487|13856.6612|14102.1637|13663.0755|15261.6816|12406.2836|11313.8766|12276.2239|12322.3849|11015.2323|11292.9144|11268.6844|12095.4846|11435.7102|12100.1161|12883.0604|13054.5893|12145.2634|12326.3457|11226.8368|12159.7609|12220.7632|12559.3995||
2022-02-19 18:45:36|usa_0625|HCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.965|936.3126|948.9168|947.5763|1168.3033|1366.5835|1293.4005|1431.2919|1198.8005|1436.5501|1459.9953|1631.5714|1525.5352|1418.3722|1583.466|1409.9434|1366.7305|1263.7902|1477.7068|1357.4222|1315.2171|1226.0439|1420.6622|1434.784|1586.5227|1622.9451|1400.7439|1293.9139|1069.5805|1051.5307|985.1712|989.2569|1063.3107|1104.6787|1078.6322|889.1869|540.3108|688.2056|759.8403|764.1801|811.802|813.3376|875.7959|834.8469|895.2466|1165.5098|1171.1403|999.6404|907.792|891.9462|976.771|847.2203|997.8739|1305.3075|1442.0786|1291.9584|1152.1205|1317.1498|1459.5583||
2022-02-19 18:45:37|usa_0626|VOYA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5434.4301|7064.2376|7246.9789|8402.2188|7763.3164|7761.5181|8074.4826|9063.1266|9336.5925|8886.5102|9684.6214|9376.7659|9007.5428|9198.0871|9314.6507|9452.3593|10025.3067|9485.0945|9699.2389|10273.1146|9655.67|9733.0701|10662.4936|10046.0453|9783.5933|10477.3515|10485.1276|10535.3403|9376.566|8541.9428|8761.6394|8798.2449|7523.2669|6107.6883|6317.0232|6071.8535|6528.7212|6457.3356|4699.3699|5027.8004|5706.5835|5622.1673|5912.6042|7796.5413|7729.1266|7978.2649|7784.1348|7127.9415|7071.2906|6405.6261|6751.0585|7294.1448|6717.2981|7173.6988|7423.547|8011.3193|8544.1005|8370.398|8890.8713|8545.4403|8778.3592|8989.3774|7586.1182|8030.1457|7874.392|8143.6752|6937.5777|6666.9795|6191.616|7089.9363|7396.0466|7743.312|7848.9549|7804.2767|7799.5025|7430.6531|6891.6711|7156.5684|7570.3231|7651.2026|7862.799|8120.8343|7147.462|5058.9861|5568.9706|5874.2234|5883.2092|6242.5253|6443.1644|6280.4002|6315.9154|7514.1968|7219.4353|7041.7758|7697.7783|7998.2012|8323.7342|7987.9238|6982.8062|7487.983|7230.4808|7129.9808|7735.2206|7043.7237|7604.28|7487.64||
2022-02-19 18:45:38|usa_0629|MAA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.3894|195.1723|211.2579|216.6198|212.3302|216.6198|210.1855|210.1855|214.475|201.6065|221.9816|215.5474|218.7645|226.2711|216.6198|217.6921|276.2603|277.6279|284.466|268.1525|240.79|258.5756|273.425|278.8935|282.9949|280.3375|287.175|281.705|280.3631|270.7898|265.3192|270.9135|279.123|298.2785|305.2034|316.1524|309.3092|389.1965|364.6526|390.9497|393.5864|390.9497|398.8458|411.9873|383.0676|395.3395|542.8206|534.7453|522.0318|592.5634|557.9982|534.9616|560.5579|531.1222|490.1682|524.7231|499.1269|473.5306|473.5306|464.5719|492.2752|460.6853|504.1214|469.899|473.8478|446.2066|475.164|465.9503|479.1127|458.0528|473.8478|468.5828|463.3178|398.2146|423.7968|408.3459|427.1077|424.9405|421.6464|412.9815|379.1452|382.4231|396.0959|397.4089|396.5336|393.8208|400.3265|435.1375|447.5912|447.1941|452.4183|453.3465|443.8186|450.718|459.006|441.5533|446.2655|455.4582|464.617|454.1172|465.4003|432.927|448.798|445.7443|443.8613|436.5557|434.4175|422.8354|419.2717|428.8104|463.3404|488.3955|513.1943|513.9143|550.4553|596.6816|639.4929|654.1378|679.6722|710.1202|791.2511|755.1223|665.942|729.0742|782.7955|738.3497|833.3969|820.8062|807.7063|840.9139|829.2664|810.4952|860.86|784.9918|823.8845|928.3657|1035.8813|928.9171|1009.9548|1017.8111|1014.1745|1071.8104|1129.9805|1136.1541|1224.6976|1196.5569|1208.2684|1219.603|1349.2552|1377.767|1470.0991|1498.0472|1504.7578|1467.2858|1437.0876|1505.592|1349.2196|1459.5346|1357.2272|1397.183|1404.241|1208.0453|1280.2474|1319.5845|1317.2824|1157.1623|1049.2731|1182.6771|1240.5796|1398.5649|1466.0122|1422.4465|1428.0167|1444.2055|1372.1602|1357.8368|868.289|1065.0635|922.698|794.9918|684.4853|853.278|1004.9356|1020.1747|1007.3253|1200.0675|1183.6978|1243.3997|1323.7119|1331.7921|1405.5939|1383.234|1489.2176|1550.411|1709.1857|1546.6069|1685.7109|1896.7141|1918.6888|2050.829|2115.3492|2125.6046|2166.5601|2258.8536|2222.8207|2289.916|2459.1129|2464.2506|2599.2322|2533.0708|2551.2702|2217.6211|2241.4502|2207.7869|2420.5413|2517.1604|2527.0943|2679.1398|2845.9472|2759.5699|2836.8186|2836.9636|2787.6394|2656.8063|2667.9246|2653.131|2780.6106|2784.4191|2959.9254|2954.1112|3093.1597|2763.7638|2899.6444|2781.2394|2608.5871|2662.1586|4594.9975|4668.2782|4623.789|4835.5598|5146.6203|5111.8838|5337.6476|5358.6501|5489.2204|5301.2334|5433.5762|5115.724|5393.4685|5527.421|5809.1611|5966.4706|5504.2472|5681.013|5699.9779|5513.118|5763.1725|6062.4032|5840.801|6241.4143|6294.1799|6648.4631|6874.248|6968.5087|7081.5374|7686.409|7763.1625|7414.3073|8254.7841|7873.6746|6946.1158|6492.131|7193.8837|10047.3493|11047.5912|11214.463|11228.4848|11681.1682|11216.7164|11927.699|11965.163|11798.1596|12070.8181|12362.6176|12000.1475|11627.4509|11306.362|9983.5551|10275.8716|10495.2696|10525.7045|10845.4583|11340.9971|11370.7571|11807.7875|10904.5516|11371.2578|11593.2416|10625.0885|11470.9517|11741.894|12549.0086|12656.9315|13375.1037|13828.8663|13866.6708|14479.0897|15032.745|15283.6899|15374.9427|14974.2756|16623.9937|14399.2422|12727.3302|12922.8178|14255.0081|13102.821|13371.5792|13329.2641|14204.7292|14886.3732|14173.8493|14030.2218|15506.7862|15476.8858|17000.0185|18053.4235|19166.2352|19992.615|22001.4149|22016.3544|22283.8666|23321.2627|24755.8859|24810.1206|24316.4786||
2022-02-19 18:45:39|usa_0630|LM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:45:40|usa_0631|SCI|market_cap|0||||||||||||||||373.1983|393.0728|414.0503|448.7552|472.2016|474.4296|482.3442|494.6502|462.1996|542.7168|549.47|560.7277|537.495|575.8025|633.8464|644.2946|630.3608|594.3704|675.9155|755.8125|780.375|708.7506|818.9817|775.1195|814.6984|824.3033|922.8344|922.9984|937.6866|918.987|1012.4848|991.1195|1057.9067|1232.8769|1261.5576|1202.7563|1170.687|1170.687|1058.4341|1331.1586|1439.08|1397.1068|1085.3157|899.4346|1049.3292|1157.2602|1217.2265|1121.288|1073.3185|1079.31|995.3732|959.3867|826.7512|922.606|878.0244|853.9739|841.9366|916.3066|831.9148|880.1414|922.335|982.6232|958.2268|1018.4926|910.0141|807.5718|677.012|713.2901|755.6034|664.9413|701.2056|755.6138|793.9084|927.231|939.3564|899.6832|899.6832|875.8552|948.3533|1022.6166|1031.49|1105.9865|1140.3695|1134.6482|1130.3131|1158.9964|998.3487|1239.4437|1222.0639|1273.0941|1273.0941|1179.9416|1366.974|1240.4024|1366.974|1403.1784|1339.4026|1403.1784|1303.571|1373.508|1325.8168|1345.365|1316.5358|1374.1942|1403.5163|1413.1294|1432.3556|1745.478|1610.4112|1745.478|1730.0869|2002.7066|2034.1628|2103.4798|2209.1822|2071.769|2227.5488|2238.1561|2269.9782|2167.4348|2113.7854|2103.0555|2215.221|2268.9885|2279.742|2218.929|2294.4157|2208.2437|2391.273|2745.6914|2697.7334|2685.956|2709.9378|2746.0063|3046.2479|3287.0504|3371.235|3780.5992|3947.5959|4021.3809|4328.72|5086.7469|5321.2889|5742.0527|6241.7206|6564.8154|6755.6175|6486.0976|6633.172|7128.1705|6715.797|7098.7152|6613.404|6849.597|6849.597|7110.4285|8185.9555|8424.9615|8267.0434|8549.946|8047.008|8058.784|7665.4146|9207.9162|9294.957|9895.6515|9579.4965|10860.0115|10555.9987|10460.0351|11026.8498|11798.4077|8712.1757|8218.0444|9184.8731|9636.0599|9865.9677|4114.8159|3985.2154|3875.5582|5643.3568|5235.4032|5237.155|4318.9525|3757.9648|2873.7803|2601.7193|2057.5973|1887.587|1241.4326|1003.3757|816.1374|1394.2347|850.3106|867.3847|697.3359|629.6067|663.6321|629.8091|515.3571|480.9999|1049.152|972.85|1320.5052|1285.7397|2005.9183|1807.0312|2288.9855|2009.5482|1745.6682|1856.0396|1712.2291|1457.8485|1489.9854|1411.1038|1553.7294|1146.2752|1216.3014|1419.0183|662.6182|1097.9282|1035.0116|931.5104|983.7854|986.0739|983.1038|911.8213|829.8589|1008.9652|1244.2972|1160.9516|1208.9496|1201.8404|1375.8209|1460.1163|1491.7142|1627.9951|2075.0141|2055.1763|2272.436|2248.0993|2193.0142|2486.4081|2142.2919|2030.0644|2065.8062|2198.8694|2332.1955|2408.0292|2230.2553|2437.1195|2318.8711|2182.4669|2345.0049|2391.151|2584.9475|2531.2808|2471.6494|2495.5013|2434.7732|2425.8763|2411.5368|2347.4052|2304.5459|2378.4095|2363.0681|2380.2288|2196.0096|2456.5036|2731.398|2669.6566|2889.4741|3000.7203|3122.8154|3442.484|3480.636|3571.8133|4109.7901|3757.0184|3479.6411|3508.351|3703.5784|4032.3867|3700.7668|3693.1577|3154.2984|2827.5934|2641.9628|2894.6949|2794.1991|2535.643|2461.0652|2625.625|2149.8752|1774.4185|1487.6077|1239.8763|1135.0981|843.2157|870.6576|1130.1086|1342.5552|1375.5069|1586.351|1777.1147|1774.8261|1739.3803|1956.1314|2080.4025|1948.3135|2047.5213|2338.7069|2288.3483|2176.2243|1840.4377|2102.828|1897.9751|2108.8218|2023.8522|1970.0784|1988.5412|2089.7761|2617.4748|2641.848|2810.7549|2741.5009|2770.5883|2481.3785|2422.1288|2088.4653|2279.984|2336.9836|2428.183|2474.8105|2512.0822|2453.4696|2513.9995|2485.7767|2685.5072|2761.375|2802.2047|2892.4598|2986.4077|2963.0099|2914.5522|3150.9242|3280.7364|3539.5678|3573.0402|3805.8805|3816.4642|4020.6668|3832.0325|3946.7026|3817.4068|3830.1244|3849.3|3758.0038|3969.4345|4245.0102|4008.0107|4274.9267|4375.5543|4437.3273|4684.5498|4423.1412|4541.1677|4692.7476|4650.4764|4636.1357|5042.1271|5285.8159|5593.7543|5872.6337|5937.5319|6113.5816|5941.2551|5342.1065|5553.2539|5472.6865|5094.0109|4735.7465|4583.6105|4791.5652|5166.7391|5308.1609|5236.8098|5367.4236|5119.5772|5055.5781|4876.5184|5141.2981|5409.8876|5517.3735|5784.2403|5803.896|6057.0765|5993.1595|6265.6901|6502.5153|6616.7259|6459.4522|6647.6933|6927.0239|6996.3879|7458.9896|6924.8794|6959.2635|6693.8858|6726.8877|6561.8782|7097.1385|7567.8762|7971.8811|7504.0587|8359.9593|7306.0064|7788.7182|7495.0702|7320.3287|7583.1021|7994.9697|8525.2948|8414.1273|8443.305|8741.1453|8312.9617|8046.0989|8339.9456|8687.8208|8639.3806|7010.1233|6545.0032|7024.21|6883.9578|7640.8558|8044.3974|7349.2323|7999.7561|8402.2487|8382.2145|8609.2684|8091.8049|8619.134|8985.4764|8914.857|9001.4694|10471.9805|10517.2267|10008.029|11294.816|10910.5713|11579.4771|10067.4084|9520.873||
2022-02-19 18:45:42|usa_0632|NVR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.8625|140.3912|142.6556|115.4831|103.932|103.932|99.6015|94.2526|84.2257|86.2311|82.1085|84.018|89.7465|110.166|126.2319|133.1173|113.3169|141.1736|151.7294|148.0518|148.0518|155.7428|171.1032|183.623|164.8434|149.1952|159.775|161.7|153.3105|155.1356|137.8042|143.403|132.372|158.111|178.1588|167.531|177.1963|171.2091|160.6032|184.8452|180.1489|232.8754|254.8448|286.6623|244.2688|255.7638|262.9481|337.6656|385.7726|359.2234|400.2505|382.9735|479.346|460.964|370.468|358.895|414.9872|459.595|475.816|501.4992|463.6177|455.8606|533.3094|528.5537|545.2562|571.0062|569.075|479.0644|431.7494|411.6405|449.4925|433.5237|422.5343|511.2226|570.9952|509.9816|533.4264|647.2848|643.9426|725.8503|901.0884|879.0029|1164.9191|1181.7506|1367.3188|1338.0507|1542.6816|1221.12|1213.7158|1263.9904|1311.7559|1106.6304|1331.3154|1416.2055|1491.6362|1891.075|2260.9693|2292.8444|2755.3278|2405.5744|2185.5072|2128.005|2278.5152|2361.2048|2286.9315|2321.417|2403.7675|2344.2417|2171.1888|2418.7499|2474.0565|3027.4531|3087.9834|2991.0919|3286.4818|3457.3587|3361.1994|3458.6512|2997.0122|3249.2859|3093.1927|2992.385|2800.5895|2911.007|3049.5922|3023.2156|3296.2473|3424.856|4026.6396|4669.1208|4907.5656|5311.8728|5347.0504|5182.7458|4589.3894|5006.3463|5228.6096|5438.908|5514.6676|5324.792|4121.4987|4222.9836|4558.842|4164.0237|4024.8266|4312.0308|4182.6837|3018.138|2714.4248|2841.1362|2934.642|3008.4495|3266.3029|3582.0362|3314.6381|4036.0512|3672.1172|3844.5704|4653.561|3871.7067|3545.7236|3287.2096|3107.6104|2568.8271|2629.4272|2717.3487|2396.8445|3020.9088|2937.0649|3201.1466|3178.1|2721.139|2793.4603|3033.693|3124.5952|3256.2|1876.2767|2526.7157|2641.1846|2176.1101|1852.323|2459.1136|2702.5451|2926.2626|2773.1648|3529.5065|3709.8363|4013.0871|4186.29|3796.8164|4267.4713|4009.7724|4381.368|4608.4699|4360.5804|3964.4613|3984.2262|3640.2137|3547.377|3579.901|3615.5554|3742.2229|3923.1191|4349.2483|4358.1984|4441.3699|4278.3805|4200.7226|4151.055|3527.7815|3427.956|3183.3251|3115.2264|3404.2558|3509.2578|3567.0975|3727.422|3762.5182|4079.8205|3952.7125|4416.6081|4084.0844|4451.7575|4213.2896|4471.082|4377.2112|4690.4593|5027.1243|5068.0953|5348.4319|4961.7732|4744.3718|4374.7129|4165.6963|3893.0493|4216.2496|4205.763|4407.012|4495.2398|5160.9155|5460.9431|5162.8267|4837.2184|5058.386|4781.982|4781.5385|4886.6577|4630.5787|5090.8407|5136.7602|5059.3909|5152.8037|5349.4258|5422.4044|5311.9444|5472.3742|5623.553|5996.443|6099.9224|6292.8728|6416.7889|6614.3802|6202.6042|6339.3728|6396.0528|6915.0227|6453.773|6749.4308|6898.752|6523.5793|6451.776|6138.666|5719.4747|6068.8208|6093.4131|6979.8611|7471.2688|7889.886|8153.6762|8766.7038|9078.3361|10016.4136|10450.5589|10920.5961|12324.7283|12617.8242|13150.4055|11270.3228|11195.6221|11181.783|10951.0836|11269.9086|11114.8212|9984.6958|9568.6426|8171.2309|8283.7241|8880.9417|8632.6232|9430.1506|9434.3472|10664.7381|11820.8468|12180.8111|12198.7728|12443.7012|13249.768|13210.1183|12648.5664|13895.1148|13737.1789|14687.3731|10777.3686|10157.0458|11247.8991|12620.3222|11956.6313|14318.9209|15501.5045|16535.2786|15398.7356|14620.3535|14815.3278|16667.0821|17123.1268|17546.5844|18141.9639|17596.7626|18561.2659|18880.6721|17680.3485|17058.5494|18110.9803|19751.7151|19191.6413|18439.9013||
2022-02-19 18:45:44|usa_0633|GRMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2063.1094|1961.8881|2340.7354|2178.3723|1953.7699|2467.9199|2397.5625|2528.5355|2142.1112|2170.2541|1729.549|1829.1225|2073.2793|2223.3962|2032.6346|2344.1041|2488.564|2468.0864|2386.5226|2026.1681|2160.2869|2121.4794|2012.2115|2479.5162|2611.0383|3397.3137|3092.98|3454.6992|3828.4389|4945.8766|5145.7497|4672.4835|4016.8212|4752.5542|4690.0213|5750.2425|6026.8074|6208.7284|5555.4058|4848.5137|4626.8116|3427.9724|3766.6578|3843.2216|4094.5063|4402.6484|4754.2519|5476.3944|6184.7353|5336.188|6198.4709|5614.0756|4989.9049|4415.3795|4554.1734|5123.0345|5930.2732|6465.0761|7482.6674|6063.9063|6858.3233|6997.3382|6642.8785|7990.1304|8789.7865|9525.4286|9057.0016|11118.8066|9454.4538|10368.7712|10134.0535|10435.5836|11102.5112|11221.9691|11010.1931|11401.6392|11855.2276|12841.541|14204.2109|16880.6589|21736.1231|22628.142|21685.7758|18644.1159|22701.1067|16488.3102|13758.7018|12428.5927|12164.7037|9659.5906|9735.073|8988.3502|7840.9901|7007.7683|6852.3164|3807.7576|4056.8822|4259.4225|3532.3028|3410.6872|4422.6713|4015.8386|4720.8636|4589.5594|6749.244|6388.3219|7939.5897|5921.7422|6286.9598|6412.7735|6623.0612|6775.6375|7392.3366|6759.8943|6401.3849|5912.7912|5647.1875|5384.4824|6071.8494|5800.9387|5870.5732|6114.5027|5943.4676|6485.7265|6511.1837|6804.1025|6464.5765|6447.5834|5989.5372|6445.6426|6498.9301|6825.1388|7196.0069|7661.9199|8269.2672|9320.4453|8757.2344|8840.328|8162.4007|7389.6714|7863.2184|8071.7349|7884.5868|7098.8577|8130.249|8232.4631|7530.2882|6873.0994|6378.4704|6940.0105|6720.8729|6869.313|7664.2548|8097.8594|9040.7216|8950.9195|9556.1071|8914.4566|8606.1194|10728.3767|10839.1286|10874.1878|11848.0538|11678.3263|10501.4407|10385.8709|9710.5071|10672.4012|10718.2958|9688.5756|10290.8747|9533.2254|8970.8409|8798.4472|8756.3127|8338.1751|7830.3018|7028.3689|7008.3924|7250.142|7164.4879|7008.3307|6475.2119|7862.0963|7647.1811|7724.7665|8176.9387|7915.8351|10361.8142|8867.7939|9056.7148|9077.4631|9708.7585|9275.5123|9475.3912|9689.9139|9405.9184|9786.0144|9942.1842|9773.6952|9801.8715|9861.9366|10196.25|11196.5078|11536.251|11342.151|12044.096|11340.2932|11177.4101|11200.0564|11667.5894|11437.3223|12183.0962|12953.3896|11889.3027|12570.9299|12212.192|12072.4549|13137.2257|16045.486|16886.8995|15056.7973|14988.4522|15160.6345|14388.8507|16223.3388|16554.1692|18229.015|18348.7802|18631.9291|18721.6889|14747.7635|14864.9974|15439.9688|18744.5767|18877.5346|19111.3096|19887.7334|18896.128|21835.4863|23493.5146|22712.6578|22772.0448|24331.4835|26644.6778|27013.6234|27390.227|28201.9514|30959.9795|32935.1254|29532.9663|28167.4801|25771.148|25722.7984|24145.3389||
2022-02-19 18:45:45|usa_0634|DKS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.9751|324.8549|432.3523|421.1301|353.5305|435.3325|513.4899|635.2864|719.2155|834.1576|847.2868|832.5573|880.6073|1088.2583|1128.9534|1157.9609|1235.8422|1402.0832|1413.0336|1261.7541|1368.3792|1589.6997|1361.6479|1614.4018|1735.3615|1760.543|1697.9955|1631.569|1727.1136|1723.6955|1769.4773|1521.8382|1825.2192|1979.6229|1874.8192|1554.7424|1475.1019|1501.5239|1731.8297|1795.0242|1792.8529|1909.4939|1976.2159|2137.5967|1861.3326|1916.9552|1891.9817|2143.8051|2365.1044|2792.2404|2784.5128|2588.2317|2790.1529|2750.339|3151.0879|2995.8362|2831.5624|3084.998|3283.192|3635.8906|3821.6377|3255.6857|3434.5566|3051.5824|3489.9561|3089.8338|3019.9325|3234.2904|2416.5263|1977.563|2095.6597|2649.4853|2152.6371|1267.2627|1619.9252|1597.5351|1242.6517|1310.9415|1675.213|1945.9886|2087.7415|1899.991|2342.3549|2371.6529|2831.1185|2834.3552|2453.556|2871.8409|2647.4863|2769.1834|3304.7259|3421.249|3118.6444|2941.5277|3159.8185|2910.9458|3377.9486|3599.5503|4173.7976|4337.0643|4267.149|4391.8153|4883.6207|5052.0937|4368.808|4706.3486|4260.0431|4152.934|4296.1802|4629.695|4751.551|4310.9219|5032.9302|5814.4731|5976.2689|5938.1809|5575.7643|5919.5244|5985.5268|6392.226|6139.6936|6046.7732|6219.7336|5883.6644|5875.0787|6214.2429|5799.9875|6389.4867|6453.1328|6167.607|6472.0758|5895.1953|6764.9782|6723.9625|7049.1595|7368.661|6068.8893|6523.7233|6833.7561|6391.3886|5445.3758|5689.4366|5034.074|5499.3965|5214.4851|5391.6217|5724.9319|5891.2361|5630.3806|5959.2008|6814.5849|6457.0717|6338.4575|6170.2532|5997.8373|5845.289|5842.9177|5071.5482|4404.9681|4115.2129|4354.956|4833.2524|5101.4453|5078.3896|4891.2144|5292.732|5569.6196|6571.5424|6442.8215|6526.3772|6889.4905|6082.938|5709.6137|5277.1174|5698.4792|5713.2808|4408.1147|4554.3395|3929.9703|3080.8487|2766.9674|2622.6472|3235.0266|3252.2113|3466.9191|3561.7056|3667.2199|3083.1272|3826.8551|3570.5696|3441.4017|3757.7491|3366.6117|3611.5333|3572.3274|3261.6902|3465.1772|3659.994|3898.3495|3335.0523|3237.4536|3381.0132|3109.5383|3524.7693|3561.8246|3453.6038|3903.9|4025.58|3681.9119|2249.0825|2223.453|2513.1172|3509.0176|3560.0025|3873.5626|5043.7505|5528.5209|4538.7408|5028.279|5273.7795|5950.2098|6195.6581|7337.0633|7425.9702|8919.7984|8727.8692|9109.6705|12862.0772|10782.9192|10798.7376|9856.6175|9585.541|9756.1546||
2022-02-19 18:45:47|usa_0635|OII|market_cap|0|||||||||||||33.0511|43.5308|54.0104|48.3675|41.1124|31.4389|29.313|32.57|31.7558|24.4275|23.6132|23.6132|21.9848|22.799|19.542|16.35|16.35|14.715|16.3975|19.677|16.4225|16.4225|11.4957|12.761|13.9952|10.7023|10.7965|7.852|14.7225|12.7595|9.815|9.815|9.815|7.852|7.362|8.6848|14.8875|12.9025|17.5052|20.5059|22.0055|76.2375|99.1087|96.5675|78.7787|45.7425|38.1188|55.9075|43.2012|53.3662|66.9094|64.233|53.5275|54.7986|58.806|56.133|53.4725|56.1461|53.4725|57.4851|65.5305|76.229|87.8501|103.8229|102.4939|102.9752|104.3104|152.4536|149.779|171.2|185.9146|230.05|204.383|244.7218|295.8175|272.8442|350.7998|314.6061|355.872|353.176|350.48|279.325|329.6035|262.7535|240.3915|299.0918|262.7535|237.7238|304.8458|265.6912|268.428|265.6319|219.063|244.3395|207.829|208.3192|242.1008|273.0671|256.2446|318.1939|321.0098|318.8436|318.8436|372.4545|384.5996|405.1507|328.818|306.8756|291.9788|330.7106|330.022|315.2889|318.2355|318.384|330.176|403.876|405.62|408.6025|322.11|325.6648|337.6158|325.6648|293.951|287.952|290.9515|338.562|341.5849|323.4476|312.104|309.103|282.094|246.082|230.3166|209.3788|237.1679|240.17|234.1658|204.8971|216.4406|271.2722|251.0711|220.628|229.337|299.009|304.08|280.912|315.664|365.778|384.6183|352.5668|374|400.2969|397.375|420.75|388.6094|371.0781|400.2969|371.0781|365.2344|338.9375|392.6035|428.83|502.7278|540.3953|559.1054|582.5844|484.2544|440.2312|367.9712|379.4252|453.1045|526.2436|493.6104|408.2855|322.028|214.2061|321.5798|324.4006|280.6771|339.51|217.8522|226.34|338.2404|368.9895|345.2288|362.2804|395.9809|450.7442|377.7264|304.7087|292.071|340.4406|378.9004|432.3749|427.8628|393.6338|444.9773|435.2838|349.3725|399.746|381.1198|323.0371|366.3346|446.7845|433.1097|474.5776|501.1311|555.2135|549.5839|485.2709|494.8309|460.0718|381.5057|460.3204|480.9448|525.7299|515.7477|647.6555|705.0806|651.7483|762.6685|664.0454|513.7799|612.3265|628.3497|683.9012|594.2058|606.0545|567.1044|565.8795|532.272|549.5678|658.2139|617.6898|616.481|594.8723|570.9721|559.8051|530.9938|682.745|759.5538|833.4366|759.1345|698.4929|788.5486|858.8607|833.2036|806.7487|942.2567|911.4371|984.5059|963.6108|984.0088|1030.227|973.7531|851.732|947.5227|1014.3277|1125.8644|1304.848|1425.4208|1284.2398|1362.799|1330.1988|1590.9671|1476.6189|1539.0708|1639.2582|2015.865|2473.5043|2368.6862|1948.8024|1668.6993|1951.1133|2364.2137|2152.2422|2148.7665|2186.7094|2335.2992|2592.1993|2728.5161|2870.2855|3086.7305|3691.3252|4166.2068|4255.4868|3514.2049|3709.3181|3171.2329|3304.734|3472.5978|3680.9537|3933.4453|4252.2238|3346.5912|3458.4033|2954.6878|1534.5734|1406.5561|1587.4146|1877.224|1735.449|2014.0385|2493.2532|2813.3219|2473.1044|2793.8022|2862.3853|3114.4315|2804.5341|2998.2719|3213.7867|3004.0009|3319.8354|3500.9878|3611.8239|2551.4365|2431.005|2678.9783|2707.6739|2914.6393|3348.1012|3739.3534|3984.5169|4179.3323|4525.6709|4854.1474|4743.9862|4422.7279|4395.5946|4688.6342|4633.2823|3817.9569|4519.104|5138.1446|4983.6546|5249.4206|5863.1246|5836.4487|5591.6839|5005.7647|5183.3816|5577.5371|5777.1587|5961.6739|5646.8047|5684.5724|5804.3498|6820.8394|6877.2967|7185.2632|7592.1905|7842.1258|7811.8306|8773.7272|8393.9543|8789.9568|9378.5506|9378.5506|8534.6109|7373.6528|7744.7699|7761.0022|7914.3866|7781.5441|8438.2197|7334.9251|7513.1408|6843.5669|7379.123|6585.2398|5858.2641|5215.7576|5432.6003|5325.2693|5441.7874|5016.2003|4558.5753|3915.7369|4287.546|3843.3516|4111.4469|4279.7403|3671.3057|3312.1988|2702.6419|3259.4546|3593.8953|3241.8603|2928.203|2733.924|2600.5618|2697.6609|2333.9494|2613.4349|2766.4165|2731.1214|2777.4047|2660.851|2593.0788|2395.5764|2244.3977|2520.6152|2215.9795|2581.5424|1987.2034|1920.3736|2077.6202|2032.418|1809.7022|1826.7351|2092.8112|2348.008|2508.6145|2695.8574|2785.5223|2719.5053|1866.2112|1654.3657|1192.3243|1546.08|1527.0486|1560.0993|1899.4234|1622.4241|2017.148|1528.4608|1282.1263|1340.4947|1400.8417|1326.6446|1475.0582|1227.7312|1042.7549|291.8453|510.2329|637.2999|634.4414|557.9907|535.1548|349.5522|405.1628|602.7789|789.5018|839.156|1171.8391|1139.1736|1072.3394|1423.4682|1553.8144|1323.287|1227.4834|1329.3187|1357.2623|1066.8481|1128.7233|1300.3771|1450.0751||
2022-02-19 18:45:49|usa_0636|ZION|market_cap|0||||||||||||||||176.7835|161.2245|164.053|165.4695|176.7835|185.975|178.1955|176.7835|176.971|191.1285|205.286|208.1175|205.5035|204.084|201.2495|225.7028|208.6688|212.925|234.9284|245.5758|254.227|292.5715|295.412|302.63|318.3348|336.89|331.18|318.3348|305.485|270.8925|265.1895|255.2115|223.845|250.932|258.063|262.338|236.6745|228.12|243.015|238.7288|245.874|223.002|151.527|148.668|131.5662|142.5924|152.88|148.4724|152.1462|148.4724|151.4639|136.7589|136.7589|138.227|144.8431|133.8179|117.64|124.9524|136.7124|133.7951|150.6994|145.5571|148.1875|163.0062|182.273|183.7525|184.109|175.2005|164.8096|154.687|163.6112|162.1263|175.8642|175.8642|170.6467|178.7134|149.55|148.8034|155.831|175.3123|190.296|197.7855|212.7692|217.2668|245.836|254.83|239.84|271.1925|294.5464|270.9189|283.0269|254.268|261.182|276.367|297.626|298.851|304.95|318.6752|347.3124|344.2524|335.0724|367.56|378.283|445.669|466.374|536.9438|567.6262|590.592|519.844|519.844|493.2|503.9912|530.19|522.548|541.1|457.616|471.565|477.9375|490.6825|525.733|547.0465|580.7957|578.2035|561.8421|589.113|574.962|547.6549|507.6551|522.2111|549.6691|582.519|551.9342|623.1629|661.5842|727.15|778.0505|803.5298|890.7878|1006.8548|1024.9995|1166.7838|1113.534|1069.4261|1025.9252|1082.336|1075.072|1056.9411|1146.7394|1274.2008|1306.8795|1336.4135|1509.9553|1531.92|1701.315|1814.7151|1727.1291|1839.816|1788.912|2258.4782|2145.9295|2326.0075|2228.475|2310.1858|2384.4682|2902.2758|2750.366|2969.3048|3635.1245|3531.5105|3522.876|3986.1281|3676.617|2879.3914|3166.8459|4117.3847|3918.5475|4904.9205|4560.888|5040.1728|5247.0495|5261.8438|5030.0663|5017.1985|4582.638|3935.7354|4354.434|4655.591|5134.48|5066.0357|5076.7348|4553.8606|3567.0294|3556.3176|3995.7858|3934.0289|3750.5212|3888.1038|4443.3532|4994.9948|4752.2767|5431.9501|4866.7237|5087.1188|4613.5019|4641.5697|4987.9615|5435.7172|5396.5891|5289.4841|4956.9284|4408.6975|4462.4953|4823.9521|4618.4433|4848.7232|5452.0873|4974.6245|5053.5536|4781.0086|4631.863|5009.0964|3967.9597|3665.3265|3741.2387|3569.6508|3757.5271|3879.0889|3859.4148|4442.2063|4601.7032|4540.0749|5014.7191|5004.5098|5031.4854|5508.6632|5554.2157|5510.8224|5268.2528|5225.8517|5130.4796|5066.4687|5468.2589|5515.285|5415.6998|5575.0378|5469.1803|5933.2054|5920.5737|6111.1281|6092.2638|5937.601|6203.7266|6280.9137|6353.5617|6622.303|6438.7754|6292.8491|6414.5717|6622.1082|6816.7966|6810.4873|8314.0207|8736.8958|8775.1711|8810.4129|8598.1905|8309.3159|8762.4652|8426.432|8513.9073|8596.8424|8365.8824|8814.9712|9052.0667|9391.578|9296.9802|8842.58|8697.726|8313.971|8019.9474|7595.0139|7387.3881|6323.5582|5837.8713|5001.2694|5863.5572|5115.9159|4880.1906|4985.0816|4634.4588|3385.7733|3148.7027|2887.2969|4462.2106|4395.7446|3678.3074|2827.0716|1720.9265|1080.7133|1133.7686|1260.2006|1577.2684|1446.1017|1716.9954|2235.3814|2451.0739|1931.3971|1817.4602|1929.954|2853.5641|2788.4475|3500.9564|4604.3043|3838.2557|3738.7561|3846.2215|3192.9339|3785.0411|3677.3909|3461.2792|4428.8587|4310.0491|4275.2795|4239.6848|4492.6806|4380.5474|4425.3143|4036.2729|3214.274|2594.8708|3199.2796|2965.2309|3000.2461|3098.9988|3498.8519|3952.1165|3755.7809|3505.2727|3577.1096|3351.4972|3544.8528|3804.5018|3955.9523|3696.2738|3941.8629|4295.5253|4448.1426|4604.2925|4536.2301|5171.8919|5328.5042|5469.2439|5161.0915|5061.732|5242.1486|5414.7638|5532.9439|5309.4839|5767.9471|5728.0533|5347.1692|5286.1538|5455.2801|5844.1916|5909.082|5896.2304|5878.9487|5694.2803|5787.9548|4864.237|5432.3729|5486.211|5757.9298|5868.6788|6465.7175|6368.0685|5920.9358|5625.8326|5877.0953|6120.6632|5580.5868|4636.1798|4360.085|4952.003|5631.2387|5733.5505|5154.2535|5718.4919|6274.3424|6323.4301|6561.7568|8105.9392|8768.0227|8568.1604|9088.7792|8508.99|8111.2509|8119.3561|8875.5722|9162.4441|8826.8383|9538.4844|9280.0969|9897.3053|10152.9774|10672.654|10802.3911|10390.4518|10792.0463|11539.1121|10385.9894|10050.6248|10359.7252|9749.3004|9042.309|9351.727|7640.95|8925.6949|9512.7607|8287.9108|9005.9462|7863.0875|8394.3525|7975.7224|7271.4097|7585.006|8262.3852|8485.6929|8569.7594|7508.4429|6552.3233|4384.6795|5179.6778|5391.8791|5575.252|5324.4533|5273.6193|4792.343|5292.6543|6329.2076|7128.0696|7242.9326|8700.3985|9002.448|9140.9105|9481.6469|8576.4293|8451.9766|9383.882|9687.6417|9855.6359|9869.7176|9576.635|10283.2075|10722.92||
2022-02-19 18:45:51|usa_0638|TRN|market_cap|0||||||||||||||||333.524|264.451|284.1861|226.9542|286.1597|292.0802|280.5582|268.7037|268.7263|250.943|233.1596|219.3265|221.0804|211.2107|213.1846|223.0559|217.1357|201.4953|197.5429|221.248|241.0039|256.8073|270.6321|301.5187|307.4682|305.4861|285.6493|228.1227|285.6493|257.8795|269.78|269.78|263.8289|317.3882|390.7842|394.4491|436.7115|426.649|450.2929|474.097|505.8358|513.1848|313.9493|313.9493|456.904|465.6906|487.6589|472.8973|531.2548|551.3797|634.2161|539.1942|497.2077|565.8159|534.7532|543.627|603.5388|636.8222|612.4144|602.5424|643.1632|706.3492|717.6345|785.3339|778.5656|686.0389|616.316|611.7843|543.8083|459.4763|475.4761|498.3392|445.7474|525.6912|542.649|541.6638|478.2495|428.0465|340.8647|364.6458|385.9692|462.6272|510.2161|557.7966|540.1445|579.6673|566.493|529.6407|558.6238|582.3595|640.3296|558.6415|556.1274|585.1241|661.5569|624.5211|621.8839|653.5051|648.5969|656.541|659.1905|739.6773|742.5222|770.9713|900.0087|931.7398|972.127|1196.1281|1274.3464|1365.6041|1338.6346|1338.6346|1401.7464|1465.7056|1559.4713|1480.5107|1706.897|1736.5821|1756.3722|1507.8471|1378.8904|1470.4189|1401.4882|1271.8131|1356.6007|1266.8296|1366.5947|1306.72|1256.8324|1326.6007|1336.6697|1502.4524|1552.715|1521.7415|1379.8954|1390.2322|1343.538|1286.5006|1232.3876|1284.4007|1310.3817|1461.2146|1388.3757|1450.8016|1450.8016|1456.4231|1414.811|1297.926|1355.2319|1435.0998|1488.8634|1483.4818|1616.2325|1449.2256|1389.9959|1306.152|1128.7505|1284.1567|1368.4257|1675.5134|1713.2259|2084.401|1933.201|1960.201|1932.2634|1959.326|2175.826|2392.5013|2218.501|2070.0002|1805.2509|1737.2822|1315.8756|1411.0319|1614.9383|1682.9071|1661.6224|1542.9351|1421.5503|1214.4219|1439.219|1264.71|1343.3506|1333.3257|1258.1382|1216.4756|1174.6131|1152.4506|1116.0302|917.3524|868.2961|929.6164|847.8181|840.6736|699.7234|728.0906|732.8185|884.11|897.7578|925.7399|932.7355|867.6704|810.1941|718.4531|718.4382|826.2457|757.854|851.7404|922.0405|801.0504|1089.7445|1167.7086|1190.0466|1036.3086|973.077|1078.6822|1078.6364|872.346|951.036|832.1698|832.6289|755.5165|720.622|896.417|870.2543|798.1922|744.0129|791.2445|760.8529|795.3328|855.7683|1049.0628|1216.8944|1198.0654|1179.5717|1202.7459|1445.0017|1504.0387|1363.4744|1302.5631|1423.975|1344.9958|1491.6483|1417.3471|1307.9942|1469.1955|1481.8831|1681.1478|1629.0249|1446.2199|1376.897|1346.5267|1116.8785|1389.9997|1543.8468|1776.4891|1794.7095|1941.4316|1864.2366|2040.1265|2159.1828|2526.9778|2622.9891|2860.9154|3343.4904|3282.4125|3218.4014|2662.3508|2657.571|2562.7716|2876.3566|3015.1491|2807.7579|3059.2101|3347.1358|3352.7344|3725.8782|3707.4094|3496.2228|3101.5196|3047.9752|3045.5414|2945.2022|2062.6195|2259.5793|2305.1616|2292.9521|2155.985|2460.7478|3306.6298|2834.173|3074.04|2938.4686|2101.3562|1342.5559|1182.6899|1253.4763|915.4513|586.0753|725.844|1148.2415|1197.755|1080.066|1106.7404|1252.6145|1363.167|1338.2506|1496.0183|1381.248|1238.688|1332.9175|1580.832|1973.0154|1732.0364|1414.056|1624.4556|1365.2763|1774.919|1812.7311|1826.2887|2174.037|2224.6542|2484.6891|2995.939|2892.2117|2747.6011|2849.696|2388.0781|2209.3129|1717.082|2185.2774|2290.254|2408.8536|2523.1659|2787.8337|2644.076|2375.7878|1982.4986|2004.9722|2212.0658|2238.9266|2367.7004|2469.054|2507.7316|2833.362|3141.0025|3421.0818|3589.1433|3343.1797|3241.7993|3044.5825|3094.7596|3318.7897|3541.835|3953.7296|4053.6856|4219.848|4512.004|5564.2625|5578.218|5814.02|6702.4667|6820.32|6810.4802|7550.207|7849.8431|5557.8008|4989.7254|4358.356|4118.732|5233.5817|5500.499|4197.4194|4646.7556|4083.435|4519.3387|4168.727|3502.515|4137.793|4150.0214|3672.658|3275.118|2421.2739|2759.317|2942.229|2723.56|2828.211|3537.0299|3721.4249|3680.196|3250.6805|4231.2137|4226.646|4191.2878|4084.7554|4040.91|4093.4564|3883.4575|4240.939|4148.1088|4364.5187|4827.6056|4936.0027|5411.0853|5685.8137|5198.855|4922.8497|4904.9742|4757.8755|5149.0155|5114.6788|5627.9377|5294.102|5367.76|4176.825|3486.2956|2744.647|3117.6061|3121.6064|2840.6695|2799.303|2503.2728|2694.1343|2506.3363|2233.964|2412.768|2426.7113|2581.2945|2651.355|2433.5844|2435.9784|1902.1898|2273.0101|2353.137|2524.994|2317.4591|2429.0009|2224.95|2150.8045|2608.5926|2934.568|3092.472|3562.2076|3128.202|3022.0387|3037.3457|2691.689|2692.1721|2882.8387|2643.641|2731.2874|2580.3606|2940.6374|2797.5004|2867.6083||
2022-02-19 18:45:53|usa_0640|ALLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12459.2261|12412.7942|13117.0114|13387.8641|11586.3851|11255.3456|11480.9775|10842.9579|11960.8381|10532.0073|10623.1727|10992.6327|11070.9884|9419.4619|10116.3423|9894.9257|10583.4799|10896.4581|10945.3645|11070.6196|10078.2142|9938.5066|9755.482|9716.9419|8974.4695|7755.0598|8632.418|8460.816|8257.7564|8833.1965|7628.7911|8536.5619|9571.5898|9390.5305|8375.5716|9257.4589|8980.4158|10647.6068|10161.0169|9012.7713|9156.3224|8738.4561|9638.3404|10247.6582|10148.6904|10766.4958|11651.5985|12332.5648|12801.3087|12412.3308|12330.1197|11570.1547|11457.655|11400.0582|11410.159|11126.0525|11299.1057|11264.6071|10636.8538|10227.9029|9482.7486|10624.5655|10884.0647|11533.0991|11843.2963|11851.2395|12262.4386|12278.5612|12056.0245|12453.0048|12359.8439|11766.9362|11125.147|12046.0038|9238.0948|4470.3957|5668.2336|6985.4728|7330.9455|7686.0908|8564.608|9967.0276|10677.3645|11604.5306|13417.0903|14893.3074|16265.7601|17393.0192|19041.8624|20813.7157|17882.8683|18376.8104|18088.3771|18738.501|17010.4004|16747.103|16809.1853|16569.2472||
2022-02-19 18:45:54|usa_0641|DPZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926.8236|946.7331|952.2254|1051.8038|1160.2796|1259.8303|1224.6821|1147.0662|1200.5774|1213.6811|1185.1849|1463.0233|1520.8807|1657.2173|1545.3684|1514.258|1609.0242|1667.7526|1716.5589|1734.6986|1716.7891|1734.424|1568.4741|1430.389|1523.4516|1445.7245|1523.4516|1622.1427|1700.6637|1699.4173|1779.8478|1792.338|1929.6035|2099.1565|2043.3713|1197.1899|1160.35|1115.7454|1109.463|1068.9325|883.6508|833.4575|704.6448|804.8822|798.4176|817.0337|796.0543|737.1952|629.1457|767.7517|766.0405|682.7628|224.869|197.6121|285.0612|366.2639|367.077|420.8235|512.8467|488.7532|431.3878|475.2008|451.5848|492.5995|437.6714|452.2799|513.0986|651.3306|786.7602|891.4717|820.6365|715.4721|659.3451|738.9433|829.5349|869.4053|933.65|912.0349|972.4492|1015.148|983.5244|1102.5129|1407.5831|1473.0233|1570.8937|1566.5531|1569.1284|1619.6587|1895.5186|1933.9295|1914.1208|1889.8695|2319.2244|1988.841|1890.6211|1725.0108|1755.2748|1915.4476|2033.4029|2161.6988|2328.027|2330.2977|2561.1243|2560.5612|2818.9352|2911.8794|3265.3822|3282.2575|3362.3277|3477.6872|3608.4692|3710.3216|3784.9849|3828.4456|3844.6942|4004.1927|4398.6643|4143.4876|3956.9406|4078.2133|4057.4621|4120.1752|4202.3031|4218.9449|4997.2769|5276.7064|5238.1018|5555.31|5546.576|5563.7704|6023.1903|6071.208|6199.8973|6275.0114|6027.0066|5796.975|5630.8475|6032.5044|5443.8266|5669.0952|6687.9141|6852.1508|6129.8097|6260.2098|6473.7074|7019.0825|7195.2637|7326.2475|8139.3833|8149.022|7617.1318|8894.1895|8822.6987|8440.2583|9395.0187|10476.5808|10036.8442|9281.9262|8245.48|9150.9231|7378.38|7923.3069|8221.8882|9024.358|9762.3595|9846.5829|10566.5447|11400.3339|11620.0028|11588.2697|11848.2616|11267.1723|11361.5923|10744.7429|9982.1434|11407.7541|10295.7761|10583.6235|11442.0926|11796.8193|11473.3276|10091.7767|10022.3|10543.7399|11479.1343|11720.8563|11472.6818|11275.2972|12356.7391|13864.5235|14766.6161|14951.6437|14996.7918|15418.5938|16138.2541|16064.1272|15037.7598|15235.5473|14822.0757|14661.9378|13309.9885|15330.4717|15548.785|16322.6531|17564.7943|19918.5895|18537.2459|17454.762|18125.2459|19541.116|17199.8763|15690.1967||
2022-02-19 18:45:55|usa_0642|CDNS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6580.4164|7190.4352|7435.0732|7607.3655|7395.3135|6077.2879|5851.7117|4431.9086|4616.8161|5379.3532|6654.87|6366.1281|6580.5661|5146.512|5064.9384|2730.425|3276.51|3321.3254|2468.1409|3519.3861|3576.5091|4215.7149|4641.8522|5338.008|5261.968|5335.4095|4222.1266|4437.064|4437.064|4940.2101|5001.7703|6048.2921|5468.7808|6206.1445|6390.4854|6045.8634|6591.0571|4857.6265|4814.7158|5334.4927|5754.7861|4709.4426|5835.2355|4659.7387|3941.5383|6002.777|5540.6487|5420.4178|5917.7267|5579.2808|5429.8042|5226.8443|4061.704|3824.2656|3120.4945|3359.5111|2842.0658|3116.3238|3167.4111|2524.2797|2599.7923|2806.2802|2641.6764|3173.2169|3544.494|3551.0447|3624.3461|3925.6962|3754.6597|4200.8877|4466.5669|4993.0212|4375.6046|4198.4329|4053.871|3605.4576|3861.1276|3735.0874|3444.6136|3584.0658|3471.1258|3454.9056|3906.3682|3611.7879|3590.0629|3777.8587|3962.294|3829.6649|3860.0591|3835.6465|4444.3469|4524.9511|4423.0108|4581.8874|5015.961|4762.2042|4853.5696|5159.7528|5130.3035|5460.8352|5022.9513|4766.8027|4517.0997|4691.0501|4855.2508|5165.9868|4993.9722|5035.5886|5758.7759|5672.0305|6181.9625|6245.981|6730.2951|6105.6314|5900.2602|6058.4515|5757.9509|4669.2627|4572.4904|4515.2834|2951.7657|3065.8301|2792.5642|2828.6639|2944.6984|2529.6912|1855.6274|2074.2427|1379.3584|1020.2047|1007.1761|1055.8691|1203.9459|952.5726|1180.5261|1494.1034|1502.0087|1478.5067|1526.4582|1696.9527|2039.959|1574.9881|1674.4327|1665.6238|1472.8129|1702.5177|1827.1408|1973.0958|1754.1633|1682.6633|1831.7601|1898.3211|2073.5612|2271.2978|2196.4785|2259.8014|2593.5738|2628.477|2727.0699|2794.3053|2791.6159|2709.8692|2400.4005|2365.4171|2524.5334|2941.204|2813.2071|2767.702|3216.4395|3106.6653|3265.4851|3207.8104|2878.2408|3027.9585|3405.9379|3680.832|3582.7062|3479.1031|3665.3086|3867.2743|3957.9932|4154.6213|3746.8551|3882.6928|4171.3478|4335.7867|4088.7576|3810.4949|3844.2518|3694.6253|3898.9231|4126.0646|3969.2634|4613.9434|4397.6873|4490.3311|4843.5358|4953.8832|4904.5764|5238.1224|5020.148|5386.048|5235.2972|5408.8832|4994.8339|5288.1412|5402.7436|5522.7395|5797.8521|5766.4102|6229.7044|6075.273|6342.6147|6622.261|6625.2359|5921.7629|6052.1956|6658.1669|7070.257|7028.1363|7338.0242|7478.0316|7200.3096|7554.0398|7268.2252|7213.7494|7405.8484|7166.6112|8190.2332|8730.2617|8695.5911|9168.1168|9618.2744|9568.8642|10311.3968|10714.8862|11311.3416|12641.2572|12223.3644|12712.7597|11195.955|11040.5276|10236.0069|11372.088|12547.6361|12664.1422|12771.6093|13190.1651|12552.4976|12583.5332|12366.2839|12278.6578|14153.8348|16452.2046|18314.7251|19261.7962|19489.4305|21039.4903|19310.9463|19190.4805|17963.5639|18858.6555|18488.2728|20530.1628|20883.7227|19051.7243|18406.7989|22851.456|24682.9227|28305.9548|30812.3129|30126.4796|30300.2745|31954.3354|33058.9021|37570.5633|38381.2429|33399.1814|40590.5155|36068.7093|34991.8237|38118.1416|41254.059|45663.1644|41629.3496|48652.1026|48793.4445|45972.1491|40662.1275||
2022-02-19 18:45:57|usa_0643|ATO|market_cap|0||||||||||||||||32.935|31.053|32.935|31.053|28.7007|31.5233|32.935|35.758|37.1693|39.522|39.522|39.0513|43.286|48.932|53.6374|48.932|48.932|49.5075|56.1085|61.7665|60.352|64.5955|58.9375|61.8538|54.2992|57.6047|66.3004|58.1404|65.28|64.8017|65.8222|65.312|60.7198|63.7813|60.2099|57.6677|60.2197|56.1371|57.8089|54.7394|58.3209|56.8412|51.2083|52.2329|50.1846|56.8412|62.9862|64.0313|64.0313|61.47|90.6715|96.5688|89.1972|97.9433|103.258|98.7031|98.7031|93.4595|93.4595|95|94.24|92.7206|91.35|97.44|98.2012|101.2462|98.9631|101.2462|108.8588|107.3362|106.575|109.62|102.9038|104.4283|101.3792|105.1911|109.764|102.9038|100.617|102.1421|111.3432|105.4837|115.5297|113.8547|112.3407|119.098|118.2533|121.812|133.6555|142.324|136.3938|140.6303|156.7373|141.405|138.8488|137.1467|135.433|137.1467|134.576|140.6147|157.006|156.2073|155.3354|162.3167|166.3173|165.4327|177.818|179.2327|194.544|201.7493|206.3812|217.3882|222.8918|231.1697|235.9068|207.4842|280.228|296.713|299.248|271.4957|291.7943|281.644|280.2188|270.6875|259.25|271.5218|250.4884|265.7854|260.9041|251.3071|278.1644|284.974|288.825|296.527|313.4902|309.62|307.6849|299.9444|285.1616|323.9591|365.7092|338.0025|359.8733|365.838|394.5645|384.6008|488.2238|341.6152|365.5882|374.4909|380.4988|394.9013|384.8172|366.6845|394.891|409.9331|365.5069|373.5844|388.632|389.6522|441.2593|737.3448|748.4605|790.7832|902.9928|850.7535|856.3506|874.4034|885.6861|925.1752|922.6555|884.8418|858.3721|868.2429|902.4406|934.5617|988.5915|913.8724|735.696|740.856|779.4422|791.0181|775.975|775.975|777.9149|753.858|708.939|698.7427|644.4352|551.81|539.9906|524.2195|500.5705|578.8288|556.4108|655.7698|659.7442|655.7698|739.9168|803.9096|779.9123|951.467|905.9739|925.4154|917.3869|938.8344|989.8228|821.1906|878.1113|878.1113|880.1343|800.4934|867.8712|866.7268|916.0193|969.4196|988.1894|955.5617|967.9501|882.3|890.1845|896.034|918.0974|930.6169|1057.9818|1016.2522|965.4396|963.2056|1032.0707|1130.6221|1271.744|1249.6936|1248.668|1232.3307|1262.5904|1270.3205|1258.6744|1327.3037|1366.1895|1335.6745|1287.095|1297.0004|1346.0301|1323.421|1583.197|1581.9244|1620.8603|1694.9639|2167.7008|2197.9396|2187.6244|2156.6925|2102.4036|2261.4828|2314.2096|2343.1372|2377.6897|2275.238|2118.1862|2141.9007|2108.8492|2126.6512|2136.3619|2134.7627|2153.7635|2178.1089|2275.7284|2347.5083|2349.9562|2329.5572|2511.8548|2681.3659|2610.9975|2767.1455|2786.6324|2770.6886|2816.9327|2876.4328|2669.5144|2502.724|2506.2904|2525.014|2505.6083|2350.5473|2520.9923|2583.9272|2337.582|2298.6567|2496.4177|2470.263|2497.0563|2398.9099|2495.8813|2417.4873|2204.0728|2271.9631|2159.8687|2249.6294|2000.3833|2118.592|2273.5399|2208.2136|2310.5034|2506.1211|2513.5029|2608.1069|2577.5648|2536.3113|2733.3415|2570.157|2555.2683|2661.1955|2755.2942|2526.1521|2517.7674|2614.4892|2551.3808|2637.2999|2655.3327|2718.9775|2827.9212|2954.8151|3065.7458|3080.2257|3151.6102|3012.5022|3001.9663|3018.2376|3028.169|2930.1214|3098.9759|3091.3559|3008.787|2917.1301|2766.1948|2831.9065|2933.1937|2983.6108|3157.3696|3232.6913|3150.6516|3227.2988|3245.9292|3159.3199|3178.9535|3381.7114|3455.053|3864.1921|4017.6591|3822.9788|3717.9419|4009.8915|3657.3321|3860.3661|4012.6417|4041.0517|4131.326|4366.932|4193.2007|4721.3797|5113.0749|5019.3386|5358.5031|4848.7429|5073.782|4788.5124|5320.829|5391.1041|5621.6131|5740.0621|5349.7258|5584.5369|5453.2548|5457.0356|5196.5511|5605.7444|5554.0459|5904.0366|6394.9158|6324.8762|6435.0791|7067.8396|7087.2399|7590.0775|7417.0259|7452.8076|8443.2442|8286.0239|7653.5902|7739.7118|7731.3973|7393.9695|7792.772|8007.2722|8234.1899|8315.7117|8530.4662|8771.5766|8797.6687|9202.2515|9338.0154|8892.5399|9256.5653|10235.7916|9530.1998|9198.7581|8931.7821|9347.9106|9650.4118|9908.0819|10011.3721|10215.5214|10256.0313|10442.8483|10357.356|10664.0288|10838.319|11412.6932|11554.4381|12031.3436|11972.03|11909.3988|12349.2744|12888.6043|13029.2632|13591.5073|13423.2395|12764.9808|13676.2721|14308.8251|12624.109|12136.6923|12471.8181|12571.176|12283.3225|13074.3964|12313.2961|12033.1082|11539.6488|12071.5442|12229.6408|11406.3023|10843.6768|12916.4428|13536.3021|12958.7323|12569.9386|12894.665|12753.4109|11679.4264|12198.512|11960.6983|14188.4877|14520.2792|14741.8059||
2022-02-19 18:46:00|usa_0644|SAVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959.8047|914.1342|866.289|952.5554|1190.2222|1174.9909|1057.378|1393.1572|1340.8837|1525.8082|1674.5145|1317.7102|1485.9594|1488.8972|1385.9145|1254.6479|1256.8236|1219.8369|1301.5792|1410.2857|1662.4105|1801.67|1989.5493|2190.756|2325.8624|2476.3591|2304.9747|2544.6223|3168.8709|3189.2121|3312.6562|3303.9482|4233.0683|4501.9499|4145.6065|4497.6811|4682.4476|4729.9904|5259.5864|4786.7329|5661.2648|6130.6113|5413.0566|5422.5174|5549.1624|5388.6915|4874.7884|4702.5395|4505.4752|4341.1745|3675.4889|3456.7532|2529.6403|2747.1206|2968.9847|3037.6648|3506.5038|3341.9464|3072.5993|3147.3671|3155.1999|2768.6264|2796.6347|3055.7121|3315.002|3951.3825|3957.8328|3747.6324|3564.5843|3565.9775|4128.1849|3913.8328|3589.8768|2816.3814|2226.0512|2466.7616|2541.834|2927.549|3010.2156|2748.9839|2859.489|2572.976|2438.5975|2539.6085|2559.4012|2942.361|3241.989|3032.4541|3575.6945|4073.3427|3829.9246|4173.3206|3868.1047|3725.7811|3528.7045|3376.086|3346.6573|2826.6092|2470.0321|2455.6595|2664.6962|2602.4082|2703.9725|2966.8397|1727.1196|721.7241|720.3554|1863.7383|1552.3149|1530.4701|1572.1457|1599.9034|1753.3255|2516.193|2252.7222|2620.0351|3553.4451|3744.9879|3720.3052|4006.4825|3282.4095|2901.9189|2733.8959|2927.9353|2473.8067|2467.3024|2542.6788|2433.7417||
2022-02-19 18:46:01|usa_0645|STWD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||724.7414|733.182|721.6721|714.7662|720.1375|699.036|699.8033|643.7884|691.3627|742.0063|780.7198|784.9713|815.8909|1230.6004|1294.7359|1317.2747|1246.2564|1298.9474|1166.0946|1552.0636|1443.081|1321.5567|1259.2093|1380.3161|1376.8671|1422.2992|1493.6772|1544.0174|1565.2933|1569.8107|1865.4475|2059.8737|2116.3087|2225.4161|2235.556|2482.7401|2483.831|2565.2389|2835.0915|3031.7452|2965.1168|2964.0227|3336.2423|3338.1636|3436.0686|3339.5048|3827.3078|4102.8236|4356.298|4368.2212|4661.0347|4735.0667|4616.8189|4717.1418|5399.5972|5148.6987|5177.7295|5338.0032|4843.6281|5084.1303|5264.2766|5233.0316|5387.273|5322.7519|5525.4129|5786.4837|5703.1393|5306.0281|5279.7975|5045.9881|5019.3496|4848.5272|4917.4523|4904.185|4384.0802|4295.0126|4369.6847|4576.4071|4929.1057|4894.2463|5144.2259|5534.6253|5220.7191|5218.8234|5272.85|5753.5763|5906.5556|5898.5859|5899.3552|5852.5142|5700.2174|5875.4995|5708.7447|5750.5239|5669.7855|5641.0975|5648.0119|5501.9732|5206.6179|5431.52|5519.3961|5457.1746|5761.0787|5806.0644|6105.2453|6017.1119|5830.5813|5907.3356|6154.115|5510.4354|6047.9716|6219.5055|6312.3853|6460.8297|6284.243|6370.7927|6476.9376|6671.1613|6789.043|6828.3276|6901.6293|6987.2918|7309.0007|6553.5968|3115.9727|3818.9007|4061.6394|3948.4089|4249.795|4522.8742|4364.172|4176.3671|5215.4768|5220.3508|5598.9258|6670.1682|7102.4456|7300.9009|7352.5583|7543.4791|7402.9816|7400.0988|7224.2437|7515.045|7240.8787|7139.87|7186.0454||
2022-02-19 18:46:02|usa_0647|SBH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1343.82|1714.7143|1398.12|1693.8659|1675.8461|1583.2272|1785.1878|1588.6368|1659.0983|1444.264|1536.3358|1642.6537|1610.0901|1936.6508|1591.1394|1486.1496|1247.7452|1319.4126|1106.482|1349.5453|1179.9961|1412.2203|1640.641|1136.2902|927.5468|889.5844|1020.5662|902.8256|760.849|1114.2011|1467.3955|1365.4425|1028.7276|1347.577|1256.5245|1323.9262|1296.6475|1301.0058|1493.3908|1514.8773|1493.0018|1635.8833|1686.522|1630.0007|1481.5695|1723.6091|1745.4962|2050.0875|2197.6938|2547.7651|2680.6051|2453.1806|2352.4151|2627.2909|2654.7965|2946.3108|3246.4455|3012.9913|3171.1825|3092.1576|3522.851|3699.526|3872.8327|3879.0471|4512.513|4757.2944|4901.1499|4882.429|4700.3152|4847.6998|4966.5512|4534.8636|4587.1334|4389.4429|4353.9143|4718.1446|5176.9507|4973.5877|5023.7369|5003.3636|5191.8182|4527.2243|4336.004|4385.2148|4304.6465|4571.8896|4974.5644|4876.1907|4689.0205|4457.531|4105.6978|4070.0805|4030.8425|4032.5122|4362.9952|4293.5837|4551.8792|4860.1589|4810.0109|5108.1581|5304.5039|5376.9511|4820.2287|4908.5286|5062.992|4675.7501|4063.955|3531.8606|3578.8108|3963.4024|4125.6273|3929.2781|4613.3935|4720.7742|4626.4613|4468.4418|4223.8155|4204.436|4053.5976|3655.6525|3694.7271|3903.5024|3743.4407|3264.537|2973.7223|2733.0737|2671.7636|2410.6345|2662.0254|2673.4548|2581.4932|2558.0079|2257.3707|2138.4427|2368.7952|1962.8614|2175.536|2034.4531|2068.2588|1857.0376|1844.984|1695.1881|1918.6502|2084.3139|2175.4576|2325.2957|2062.3044|2099.9949|2144.5987|2334.8801|1993.2023|1916.0305|1470.3912|1659.8785|1428.4357|1792.896|1943.4712|2137.2128|1992.2298|1810.1861|1465.6668|969.961|1090.331|1558.7444|1465.254|1371.1567|1285.3888|1043.1091|1038.613|1326.6962|1441.6118|1779.0815|2026.1448|2232.171|2273.764|2534.6878|2424.77|2162.3289|1926.0891|1874.3558|1831.4489|2305.2884|2148.9506|1915.3137||
2022-02-19 18:46:04|usa_0648|DCI|market_cap|0|||||||||||||117.8366|106.9004|108.8281|100.378|101.0283|98.4268|86.1093|84.8078|108.942|96.549|95.8983|91.3293|104.433|107.6894|92.6845|91.5218|92.8265|89.5524|97.6287|104.1794|102.2176|117.9338|136.2748|143.4821|138.478|160.2434|193.8791|186.6154|191.2345|196.5113|177.7267|179.7012|176.408|189.6192|190.2783|179.0454|194.9063|180.2868|181.5759|168.3113|178.325|180.198|218.7081|245.6102|220.085|149.022|118.1472|151.0319|176.6013|184.5245|205.2203|195.4858|202.182|230.194|209.4856|181.0194|186.9816|173.8748|178.6393|197.6999|196.5668|173.9235|165.5905|178.6893|172.8791|159.7691|164.9081|212.696|212.696|184.0338|195.9801|212.7108|206.5472|214.9587|230.56|224.5723|296.6263|325.4571|295.7143|254.8484|270.4773|266.9043|313.7979|314.9973|347.5155|347.5155|372.3309|321.1325|325.7799|315.3169|324.6075|346.5538|355.7978|363.8231|345.5231|347.8013|401.2836|400.1422|378.4223|408.5176|415.3414|393.7228|416.9715|398.0158|475.548|520.3515|496.26|515.2171|527.2818|503.0129|478.6403|467.316|516.954|513.525|508.398|537.1171|531.999|574.6353|560.8404|601.6284|630.4227|615.365|607.0067|598.6485|574.3516|601.2216|658.315|679.3241|589.8622|604.302|564.891|628.1588|608.012|660.59|657.225|653.9652|660.6905|686.9835|700.5011|664.4706|639.2188|629.3883|642.2983|648.805|669.8697|695.5077|705.045|673.1013|673.1013|660.2813|623.7041|652.1694|695.1602|735.015|766.3735|841.7545|774.7406|843.7938|871.9972|860.3417|920.0221|954.484|1007.634|1103.4719|1187.1546|1252.2836|1187.28|1114.658|1113.075|1180.2428|1242.1978|1249.6426|1074.2002|1163.4604|898.0909|858.7805|761.3948|865.4917|950.22|985.8532|870.0452|843.5188|840.6|1032.6734|1116.3257|1130.7485|1145.1713|906.6161|1067.3722|1070.2492|1038.4616|1107.5006|949.41|1043.6659|1035.0643|1066.6036|1037.1462|895.4596|856.8677|943.3918|983.0024|1001.8209|1101.1118|1231.1426|1236.3076|1179.1929|1182.738|1226.9485|1289.1528|1381.3935|1365.8722|1323.743|1270.8849|1392.8221|1606.191|1713.8587|1636.3601|1597.3573|1776.7563|1907.9636|1743.3517|1545.7248|1472.0149|1660.8473|1507.002|1374.838|1629.5989|1567.0062|1476.6722|1514.8145|1590.0119|1734.8404|1823.06|1928.2977|2116.6507|2383.6743|2343.7458|2481.6414|2538.4563|2565.7796|2342.8569|2469.1566|2297.2725|2368.959|2269.6407|2483.2702|2299.868|2450.3889|2365.5684|2474.7228|2578.8264|2710.2634|2603.1745|2662.4515|2695.012|2483.7859|2658.315|2511.735|2698.0655|2544.9523|2539.6228|2569.2109|2749.2612|2614.429|2847.3812|2856.4467|2784.7471|2739.4198|2716.3356|2770.3187|2648.9688|2688.4335|2971.9352|3030.407|2825.4208|2801.2098|2789.4804|2838.5853|2859.1778|2848.8116|2897.1906|2819.4669|2881.1273|3022.848|3306.2895|3394.5206|3704.9854|3673.3053|3282.0351|3303.978|3156.6469|3389.3931|4007.4863|3475.0231|3501.5104|3408.3645|3253.1422|2704.2776|2632.7277|2588.8745|2394.2281|1882.1672|2069.5358|2546.0164|2600.0392|2673.3559|2939.9899|2903.3739|2679.5378|2760.0091|3277.855|3280.94|2949.2982|3187.0029|3485.1568|3571.6978|3328.6989|3290.1276|3661.9545|3198.204|3598.7737|3720.1837|4151.464|4456.5725|4507.0315|4330.1343|4713.9242|4709.3095|4557.8046|4631.847|4227.2855|4395.3223|4083.6385|4746.816|5065.4937|5045.4837|5383.7074|5467.8511|5321.1581|5161.5013|5326.8004|4969.397|5039.7177|5207.9817|5141.4465|4732.4923|4924.6077|4816.0845|5520.1175|5288.2168|5311.7004|5346.0301|5512.0832|5240.2263|5298.0281|5150.4141|5569.8283|5792.2812|6102.2947|6355.2775|5990.4775|6219.8753|6155.9924|6016.976|5822.5572|6049.8556|5446.3371|5877.3826|5621.8065|5708.8467|5354.6181|5304.266|5020.0353|5060.9974|5149.1383|5080.6533|4848.1696|4867.2033|4522.4995|4214.2696|3779.5175|4005.6132|4165.21|3801.749|3738.077|3754.251|4242.1441|4344.5086|4461.0958|4574.254|4809.8893|4990.1209|4952.7839|4819.6357|5356.2157|5556.9417|5581.0771|5673.8582|6013.365|6113.7639|6286.8606|5969.6337|6202.4694|6171.124|5967.8311|6130.1949|6482.3892|6358.977|6578.6316|6163.7916|5850.7967|5705.6672|6087.7616|5819.4874|6142.4244|6515.8632|7461.2475|6557.2146|7167.0341|5549.2078|6030.3654|6585.6905|6390.3793|6841.1377|6051.1562|6486.0232|6359.5691|6157.1323|6572.2096|6670.3864|7092.8189|7292.4333|6572.8586|5714.6473|4897.183|5529.7287|5984.8258|5867.5257|6107.2128|6362.4169|5867.3209|6003.829|6721.0123|7054.2856|7503.6997|7429.9354|7335.3428|7907.6756|7734.7617|7978.396|8312.4513|8637.8114|7095.5947|7416.942|6970.9108|7320.5063|6875.7911|6617.6092||
2022-02-19 18:46:06|usa_0649|NNN|market_cap|0||||||||||||||||||||||||15.91|17.39|17.02|16.095|17.3665|19.214|18.475|18.8445|17.3665|16.997|17.736|16.997|17.39|18.13|18.5|18.13|16.65|15.91|16.65|16.28|16.65|16.65|16.65|17.76|17.02|16.28|15.54|14.06|14.8|14.06|14.06|14.43|14.615|14.615|12.58|12.95|12.21|11.84|11.84|12.21|12.21|12.95|12.21|13.69|13.32|14.43|13.69|13.505|12.21|12.95|12.58|12.21|13.69|13.69|13.69|13.69|11.47|11.47|11.47|11.84|10.73|10.73|10.36|10.36|10.73|11.84|10.73|11.1|12.58|11.47|11.1|11.47|12.58|11.1|12.58|11.84|13.32|12.21|12.58|12.95|12.95|12.95|12.95|14.06|14.43|14.43|14.06|14.615|14.245|14.43|14.8|14.985|17.02|20.8204|21.0442|21.7159|21.7159|21.2681|21.492|24.8501|25.2979|24.1785|52.5285|52.5285|54.9604|54.964|56.4362|52.0195|105.38|107.296|107.296|106.338|106.338|107.296|104.422|105.38|107.296|93.884|94.842|94.842|93.884|138.51|142.884|141.426|141.426|150.174|153.09|144.342|148.716|154.548|148.716|153.09|148.716|150.174|151.632|207.8753|203.957|209.8404|217.6849|213.7626|217.6849|279.8439|282.4112|297.8155|329.6285|329.6285|324.4375|345.0571|342.1329|350.9055|358.2323|364.0808|368.4555|431.1229|427.7417|436.1812|488.6042|487.4619|487.4619|514.3856|476.0949|468.7987|473.6609|460.845|384.0375|429.4339|431.2691|418.4228|391.1532|387.4631|365.3224|335.9942|377.2896|396.0602|390.5116|356.3892|350.7022|323.0744|349.6805|326.8752|300.669|308.233|308.181|316.4232|333.476|325.8938|318.7286|328.2145|316.8314|314.9342|307.7585|303.959|309.6582|348.7292|342.6379|359.9283|376.7046|390.4307|434.6592|420.0378|397.1266|404.7637|400.9222|414.8323|527.7896|538.3454|532.5294|567.4894|617.4902|612.5567|652.0896|653.4122|634.0399|650.8821|629.8859|622.8061|619.3872|602.4177|600.1984|611.3884|654.3071|679.8153|699.6216|717.8832|777.7278|787.2373|795.0958|827.9806|890.0338|915.0348|967.5368|1014.3916|856.8353|881.6262|891.003|881.4959|925.5707|945.3228|999.3889|1056.5562|1072.8027|976.4588|982.7081|962.8963|990.5567|1012.6121|1102.9748|1118.0619|1075.9397|1083.904|1050.5607|1098.2642|1104.2271|1264.1515|1270.1029|1311.1912|1184.574|1117.0763|1157.0541|1211.4355|1292.8179|1255.6145|1326.5412|1408.011|1354.8785|1420.7963|1457.3987|1458.0015|1598.0997|1618.1176|1458.6413|1453.1737|1575.9488|1635.6591|1822.4369|1760.6106|1695.866|1647.9929|1501.4724|1610.3424|1682.5997|1667.911|1546.0775|1563.8463|1678.5086|1794.3436|1335.8307|1004.6826|1287.8817|1081.1014|1135.3392|1251.4804|1417.8748|1367.5219|1389.2995|1590.8946|1656.2739|1760.7504|1596.8674|1651.2499|1749.1137|1665.0375|1759.4966|1901.981|1960.3172|1831.1846|1787.5793|1927.6855|2031.0735|2096.2104|2262.3568|2171.3616|2215.7524|2077.7905|2151.7764|2209.8272|2239.2108|2191.6042|2108.7031|2158.6131|2345.3086|2562.8579|2611.9261|2536.2042|2528.5362|2829.4298|2818.9251|2898.3262|2930.1172|2834.8724|3027.5024|3191.6138|3360.3907|3299.8042|3485.9658|3380.3305|3480.516|3571.9911|3989.813|4222.5328|4696.7192|4245.749|4071.7526|4240.4661|3712.0742|3877.4738|4191.9014|3868.9788|3700.0083|4050.1244|4378.6518|4220.399|4204.4645|4309.1757|4630.5604|4448.9711|4645.3412|4370.3947|4819.2371|4871.0705|5197.2376|5655.3127|5320.4121|5467.3195|5145.8995|5026.6326|4706.5378|4996.9601|4671.6267|4914.0482|5174.1446|5236.779|5647.3584|6056.5238|6203.2119|6617.4986|6302.5646|6528.685|7551.2286|7814.6795|7364.8503|7481.2147|6711.8014|6279.2566|6502.8852|6419.4591|6660.925|6481.0116|6296.6697|5722.4826|5833.9742|5966.3393|6242.4206|6217.0509|6109.5016|6244.829|6558.0588|6094.0108|5731.1392|6040.0725|5852.4236|6373.9724|6763.2108|7003.315|7235.6599|7036.2828|7439.8418|7966.5985|7834.559|8518.9059|8420.3186|8945.3078|8560.169|8708.2069|8623.6138|8541.9661|9181.3055|9680.3381|10111.171|9567.0798|9206.243|9615.0768|8730.8331|5535.5018|5612.9115|5397.9562|6152.5016|6151.9965|6150.2611|5995.3188|5561.0205|6549.5305|7170.5344|6835.6431|7683.9639|7737.7974|8150.4468|8138.1562|8232.0624|8581.5427|8360.2874|7584.8723|7965.9826|7744.7053|8442.8129|7794.6813|7561.0868||
2022-02-19 18:46:08|usa_0650|KAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.3958|710.0776|729.9009|709.5693|782.4859|787.8489|712.5735|629.5103|638.5099|664.478|644.3908|630.0863|650.0323|720.3912|762.3756|727.644|815.3163|985.9838|969.0372|1003.7309|887.689|705.4141|611.7273|682.7991|684.8588|702.3845|851.7185|804.3861|849.8458|943.7153|759.1987|892.4008|832.3173|925.6565|1004.6398|986.1707|936.604|1062.2431|1127.8264|1037.0721|1032.1711|1144.6964|1124.4776|1233.6139|1307.2222|1437.1097|1529.6161|1496.2074|1434.8273|1568.1991|1472.5835|1688.1336|1635.0804|1595.3944|1665.6552|1732.2457|1539.054|1625.6191|1488.7008|1768.101|1846.8725|1843.9323|1866.9384|1976.9153|2049.5114|2013.67|2004.0274|2016.5479|2070.1061|1945.814|1897.8039|2001.4385|1990.5245|1913.5841|1765.1838|1876.7685|1986.9772|1889.6229|2146.0012|2162.2631|2212.6821|2221.022|2267.3533|2193.8207|2228.8006|2236.2447|2334.8646|2310.5552|2186.2272|2230.6081|2265.8501|2164.9151|2162.9063|2368.4526|2464.1519|2422.8096|2570.5294|2597.1443|2578.8725|2855.9609|2786.5123|2656.0999|2803.4911|2815.9007|2995.4936|3253.2797|2925.6151|2972.4086|2596.0255|2355.612|2620.2481|2396.5408|2637.7018|2840.5122|2936.7068|3362.8165|3470.3578|3459.6798|3069.698|2708.1067|2674.6256|2884.5821|2772.4969|2478.0509|1411.7374|1588.8623|2041.5923|1738.083|2214.9594|2292.4958|1955.4905|2164.9643|2449.3178|2386.4837|2495.4318|1814.531|1898.8639|1810.2836|2245.6998|2063.0266|2003.4864|1986.8006|1847.6202|1784.6043|2000.2591|1990.5668|1739.7772||
2022-02-19 18:46:09|usa_0651|NFG|market_cap|0||||||||||||||||242.0672|231.62|227.2794|218.4|283.9223|294.112|331.7912|323.0215|304.018|304.018|305.482|315.711|326.4232|336.7182|341.127|322.9452|312.6205|299.1872|305.1118|348.0667|340.6588|370.2812|383.6137|402.866|417.6772|405.8283|406.7723|441.04|463.3923|435.372|487.5593|457.7393|463.3923|494.68|458.92|509.922|480.102|475.6313|560.616|533.778|545.706|575.474|481.717|452.62|433.1718|462.2654|523.6852|452.62|462.319|472.018|481.9405|472.237|465.768|460.364|466.848|460.364|492.784|505.635|492.67|522.3381|518.8325|631.0125|697.257|700.7785|704.3|704.3|667.2881|734.37|780.2681|747.2037|711.7912|708.25|613.9986|674.3338|667.2355|640.3725|640.3725|679.5064|634.8148|674.0449|679.9625|654.9112|665.6475|662.0688|729.22|756.086|736.896|727.7681|731.6188|753.8212|742.224|742.224|761.2395|757.3556|792.3105|758.9644|778.425|790.1014|795.549|822.8472|881.3435|884.488|888.72|952.2|1001.4365|1005.6799|1069.3305|1088.864|1080.3572|1016.5566|1220.8909|1271.1898|1312.3434|1333.5439|1301.4655|1223.5609|1257.626|1289.9914|1137.4118|1112.91|1112.91|1126.8214|1092.3387|1115.58|1157.4142|1113.6802|1109.0205|969.228|950.589|990.199|1018.2235|1047.788|1080.5314|1080.5314|1071.2047|1047.816|1052.4937|1075.8825|1113.6615|1202.6845|1258.841|1255.2785|1203.7559|1297.4334|1320.6649|1292.4656|1353.564|1272.645|1395.196|1391.061|1409.987|1613.4415|1568.4488|1606.4718|1634.989|1630.3995|1587.4942|1577.9598|1599.8318|1621.29|1695.2018|1679.304|1684.0747|1781.8751|1862.2482|1759.454|1783.3596|1800.006|1761.708|1622.8778|1672.3208|1585.9456|1578.7476|1808.043|1817.6602|1770.3394|1742.2492|1631.4007|1559.1082|1516.6592|1690.5438|1835.4475|1879.375|1818.8281|1823.6719|1832.6209|1898.1584|1950.7554|1812.8025|1741.8256|1600.1343|1742.8706|1855.3138|2029.1848|1913.9592|1936.9901|2059.7398|2202.7421|2109.0605|2242.4806|2478.7903|2073.5358|2045.4991|2115.7886|2223.7722|2261.7583|2057.1872|1903.968|1896.4315|1827.016|1858.8968|1778.7781|1967.0438|1823.6965|1947.1344|1939.1707|1904.44|1857.2687|1799.7038|1549.2879|1625.4298|1594.8596|1618.939|1664.6899|1670.554|1658.4661|1574.6563|1763.9555|1895.3451|2065.8131|2114.9891|1967.409|1882.8242|1860.8652|1820.146|1881.2247|1995.5969|2049.4878|2068.824|2015.5247|2017.3825|2060.3866|2059.4025|2103.8856|2211.3665|2351.1152|2325.3882|2345.6393|2358.3103|2346.6968|2356.6828|2387.5109|2273.9392|2339.4868|2425.4999|2550.5083|2533.5939|2884.9991|2542.5109|2720.5036|2631.0855|2780.3494|2736.4047|2745.8526|2790.33|3006.3515|2927.4818|3097.5094|3183.4124|3031.6227|3119.261|3122.3953|3175.1218|3367.891|3458.9374|3580.6086|3924.1833|3803.1438|3615.3239|3621.8882|3704.6026|3910.9708|4047.6106|3977.4932|3918.6273|3600.8188|3929.9124|3854.0544|4158.0526|4899.8075|4846.0497|4056.69|3854.6296|3337.3027|2863.3709|2573.7899|2478.8453|2370.4502|2410.0936|2438.7189|2601.0207|2666.2251|2882.1245|3255.9079|3585.6709|3687.7004|3649.8655|3772.6576|4049.095|3802.4156|4034.3716|4107.602|4261.52|3981.3509|3760.568|3938.4327|3523.0835|4252.3317|4528.9261|5207.6154|5403.0524|5627.5256|6003.0234|6108.2708|6050.4899|5957.0524|6020.5746|5985.8405|5075.2708|4031.3222|5077.5639|4800.862|4604.5195|4176.9155|4181.0691|3997.4776|3937.7811|3597.4277|3909.4877|4077.0397|4157.0143|4501.9049|4393.8414|4342.1492|4231.7076|4541.8778|4858.3064|5122.136|5240.2811|5113.2845|4841.7457|5420.929|5458.5569|5752.5991|5988.1984|5647.5699|5979.136|6313.0202|6292.9151|5882.0012|6186.3712|6300.6225|6583.9651|5796.406|6429.7965|5890.1624|5828.4945|5831.8621|5858.9107|5345.1827|5427.7663|5090.9712|5440.8626|5423.9786|4977.9069|4572.5161|4563.2137|4228.0281|4443.7438|3869.4665|3622.5965|3841.441|3873.2209|4248.8796|4711.5448|4671.4415|4831.8821|4800.451|4849.4381|4602.3789|4460.7751|4801.4223|4823.5644|4791.33|5145.4533|5090.0635|4728.073|4848.2746|4772.5331|5062.8991|4957.7248|4840.5796|4968.0467|5032.2334|4699.3186|4783.4504|4241.183|4414.5026|4412.3617|4523.2078|4550.7045|4615.5794|4772.8701|4818.4243|4666.9747|4629.1506|4415.3498|4943.758|5193.1029|5259.5374|5110.2019|4600.9942|4552.6626|4120.6733|4034.3584|4049.9139|3911.3767|3886.3425|4028.1068|3738.5653|3168.9945|3227.8783|3549.5217|3633.4982|3813.2693|3690.016|4151.1543|3691.8513|3634.5498|3745.0538|3749.1106|3670.2385|4142.4649|4557.2784|4527.6363|4730.9514|4763.7736|4689.012|4724.098|4788.8524|5236.5535|5271.6997|5846.469|5553.388|5457.372||
2022-02-19 18:46:11|usa_0653|GNTX|market_cap|0||||||||||||||||15.6532|11.4862|17.3984|15.306|13.917|12.8752|13.5697|11.8334|9.741|9.741|13.917|13.2224|14.2719|13.2296|12.1872|12.1872|14.6193|12.5369|11.8419|18.1059|19.5065|17.768|17.768|21.581|24.3699|26.1075|26.4835|24.0483|25.092|21.2564|19.1691|21.6042|19.9324|23.9207|25.0059|20.5606|22.6568|24.3962|23.559|24.2825|34.0585|33.5421|18.9642|20.4202|20.4202|21.1481|25.1612|24.8398|23.0074|21.9136|23.0074|22.6428|21.9136|25.1756|25.5451|28.5014|30.3585|28.1604|27.4206|38.5367|40.0164|55.5809|57.9726|62.665|76.7721|72.8518|69.0627|79.872|84.8667|67.1429|72.6518|59.7859|69.817|70.7717|69.817|59.3177|49.7539|54.5419|48.7158|45.843|40.1139|51.5663|59.2053|72.5766|67.2118|66.2532|56.6551|75.4047|74.4396|81.712|100.1884|95.3327|100.958|149.5048|163.086|157.32|175.0279|175.0279|190.5744|165.879|165.879|118.89|147.6265|138.7113|171.1359|205.3579|219.4539|237.8247|237.8247|309.7707|366.102|430.5892|407.7045|463.5139|475.599|483.66|573.947|516.96|415.191|387.3938|495.9507|451.242|435.336|345.7148|375.584|389.9816|394.08|355.1974|398.2835|367.4243|371.5185|358.218|328.4688|311.4108|330.5102|361.9683|410.0254|401.592|375.0581|366.5647|370.744|410.5862|421.2048|506.2764|674.8468|773.1082|666.237|646.9065|827.952|788.5161|823.1731|674.8411|701.3199|696.86|644.5955|689.8188|628.632|702.9503|691.8928|792.6362|840.696|874.9625|863.821|872.706|951.3835|1106.2895|1141.6178|1212.1798|1205.4825|1308.1718|1301.3569|1108.3971|830.1759|1078.89|1056.4131|1321.6402|1445.18|1652.9246|1567.1171|1567.8956|2185.9646|2181.42|2023.252|1887.7664|1377.4372|1516.1041|1259.6031|1369.5321|2039.6805|2205.06|2145.3396|2741.0093|2381.0788|2281.867|1857.1622|1683.7036|1914.9816|1850.2238|1835.9692|1288.8875|1381.6132|1840.4162|1863.6538|1719.5808|2013.2145|2333.8376|2078.0847|2453.3806|2237.1479|1787.4737|1786.4185|1790.9221|2014.2973|2242.6295|2287.8438|2232.8331|2391.4088|2336.2689|2074.921|2213.1318|2256.3481|2068.4317|2242.6394|2282.9582|2411.6443|2244.7957|2048.8306|1934.793|2292.1025|2367.3656|2341.5972|2715.1725|2864.9119|2671.9608|2994.9282|3224.3041|3402.1228|3362.832|3141.7248|3341.2606|3041.2902|2939.3216|3065.2373|2772.8532|2659.7704|2727.9148|2563.2925|2509.7126|2882.6271|2634.2322|2640.9116|2484.3728|2531.2105|2788.5424|2848.4756|2789.002|2679.4452|2703.5546|2921.082|2928.8508|3029.8457|2605.9348|2574.5364|2684.6199|2254.0967|2227.9578|2055.6011|1958.6942|2126.0789|2086.4351|2278.9174|2372.0221|2228.7841|2491.9087|2388.0353|2322.2964|2540.2807|2533.1451|2810.0072|2837.5401|2880.6638|3081.9078|3002.8846|2864.1565|2559.4717|2284.3681|2321.8168|2449.0869|2667.5769|2507.6365|2049.6389|2194.4195|2261.1321|1997.5298|1339.6022|1225.0585|1233.4397|1171.9773|1101.0484|1370.8053|1840.7141|1623.1877|1597.0294|2062.0269|2009.6842|1949.0769|2206.752|2290.8318|2469.3583|2651.9663|2696.6682|2705.3711|2997.2479|2744.804|2507.7021|2697.0099|2460.4792|2732.6995|2804.3778|2946.1407|4206.156|4563.3093|4313.9749|4312.4052|4474.9241|4189.4425|4315.0544|4055.9783|3713.2095|3441.9999|4321.3887|4229.5664|4245.3483|3871.1488|3407.4932|3531.1801|3169.0972|3215.9666|3009.741|2314.5041|2532.7989|2456.1789|2455.3654|2533.88|2696.9892|2737.0506|2684.0297|2870.5706|3230.6411|3283.7672|3309.6124|3254.4954|3250.1677|3691.6019|4263.0472|4314.4266|4801.1624|4715.2714|4569.1111|4596.3047|4183.2397|4219.7172|4244.5219|4225.3837|4320.4183|3913.9627|4792.8413|5205.664|5333.6551|4927.6891|5202.853|5391.1745|5104.2347|5054.222|4830.6359|4709.2177|4539.3579|4539.3579|4778.08|4878.6558|4664.3214|3988.4172|4206.2093|4535.6181|4632.8781|4788.8478|4462.4668|5067.5952|5102.0101|5036.0482|4844.8773|5297.5625|5641.374|6010.8364|6041.8748|6129.4891|5932.1317|5452.3903|5449.5176|4860.0508|5216.9875|5653.8781|5510.5533|5814.3293|5947.7637|6637.0612|6232.1009|6298.4792|6227.4422|6580.714|6304.1214|6238.8489|6287.2537|5770.9352|5517.5628|5902.8748|5241.031|5492.5797|5272.7565|5312.3839|5886.0466|5459.2251|6289.8656|6985.947|6777.031|6965.8318|7095.873|7184.4133|7282.022|7480.5312|6709.0238|5426.2239|5935.6949|6474.413|6333.6346|6633.5914|6648.3382|6310.3388|6780.7134|7988.8419|8268.5001|9148.2315|8620.9208|8615.689|8497.2857|8574.5777|7907.4048|8131.608|7359.7863|7800.9111|8370.4463|8143.387|8242.7255|7426.7311|7296.6451||
2022-02-19 18:46:13|usa_0654|AXS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3892.0877|3859.9309|3653.1213|3990.1517|3928.4086|4306.3622|4456.815|4734.3177|4558.9726|4673.5396|4277.4208|4390.2599|4420.7315|3726.0016|3921.21|3959.928|3729.5932|4145.3167|4231.5877|4337.1155|4442.9367|3828.6111|3780.9637|3946.3746|3987.9378|4277.2705|3866.1138|3911.1287|3821.9499|4371.9693|4763.8016|4467.5527|4589.7908|4477.6027|4544.6236|4140.5896|4386.4339|4599.6789|5057.3659|5152.3076|5068.0669|5265.9193|4947.9062|5168.3797|5111.3931|5136.7405|5754.7614|5985.3824|5961.3372|5498.6427|5574.2774|5806.488|5612.6921|6329.7853|5558.28|5700.8|5211.8844|5091.0139|5047.1689|5072.4568|4030.3856|4543.3988|4849.1905|3644.3423|3621.1968|3698.996|4090.4464|3397.1273|2874.3711|3487.3931|3478.8491|3440.4009|3704.399|4103.1207|4201.3564|4275.6417|4093.0194|4026.0609|3705.2056|3834.7028|4211.1295|3928.2642|3881.9635|3738.7504|3850.5331|3735.0521|3783.0451|4037.7863|4312.8925|4551.4675|3979.8361|4138.3103|4234.2698|4012.7675|4493.2437|4075.2374|3866.172|3771.6084|3535.075|3316.2469|4039.3807|3907.4772|3917.0897|4249.9203|4060.4224|4188.4446|4415.2304|4239.2423|4083.43|4282.5324|4390.8058|4209.852|4162.1358|4389.4948|4285.2128|4668.4528|4859.9076|4892.9934|5259.8364|5389.7825|5217.8549|4834.7958|4891.9582|4957.3044|5640.1294|5454.9448|5088.8628|4690.3374|4979.9286|4909.2026|4931.5277|4937.9939|4620.6998|4720.3617|5072.1245|4725.7615|5073.5753|5032.6924|4959.3689|5113.8258|5192.1847|5144.2413|5289.6732|5545.0228|5593.8415|5819.9418|5516.0126|5120.3722|5282.3364|5410.5391|5273.0627|5014.6452|5167.0365|5073.4328|5006.6481|4957.3994|4874.4656|5127.5751|5174.7252|4930.4742|5041.3707|5749.816|5609.1565|5826.1234|5916.3066|5737.0512|5574.6612|5510.3805|5297.535|5367.6423|4647.5218|4757.3948|4370.0054|4204.519|3996.7177|4065.7413|4386.99|4803.1202|4897.5542|4763.9238|4823.6879|4552.2344|4777.0051|4882.2355|4608.5626|4481.5221|4490.2399|4630.6644|4715.8224|4611.334|4789.3368|5031.0699|5108.175|5370.9163|5354.9664|5490.1338|4957.6963|4953.4984|5062.7277|5483.3623|4740.2498|3075.191|2806.4236|3278.5164|3136.1832|3610.0129|4104.8932|3694.4204|4006.0955|4374.5787|4242.1124|4217.65|4400.1525|4304.6049|4766.9136|4566.032|4173.0794|4441.0793|4039.2714|3976.7014|4497.2289|4382.7848|4754.1259|4818.5542||
2022-02-19 18:46:15|usa_0657|LPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:15|usa_0658|NCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1744.79|1611.9724|1732.7157|1692.6652|1643.7294|1547.0395|1468.5272|1364.3287|1668.8663|1754.1369|1770.192|1476.6927|1342.1721|1327.1768|1468.5457|1589.8732|1696.0702|1840.7665|1653.0256|1571.3045|1592.4729|1229.171|1404.767|1716.601|1874.0318|2325.5602|2231.7876|2229.1946|2390.9094|1938.1752|1828.6906|2498.9591|2168.2604|2158.901|1580.3211|1617.6516|1611.4299|1652.3266|1819.5097|1888.3197|1926.5177|1676.6538|1815.4308|1740.4193|1601.1206|1884.1761|1760.1918|2187.4363|2313.7451|2136.8482|2161.5607|2140.4224|1643.2125|2171.313|2204.3997|1761.6334|1831.8097|1735.5449|1343.0636|1783.8085|1718.9199|2050.532|1923.4176|2047.5783|2015.3426|1814.3385|1701.7632|1476.8892|1203.8888|1280.9415|951.0387|1069.7225|1151.0437|1199.3937|851.4957|844.4143|895.8073|1022.8435|1129.6264|1233.6|1232.4893|1316.6829|1539.5403|1631.1167|1577.0465|1751.0189|2062.9018|1929.8697|2099.3543|2046.556|2216.075|2144.5667|2016.9938|2145.5855|2293.5049|2549.8562|2891.228|2969.8012|3104.0573|3464.7871|3150.8328|3067.8171|3267.1186|3153.1663|3008.0303|2842.5401|2820.9119|2596.3798|2983.7816|2941.6529|3337.4707|3481.3721|3604.4683|3565.459|3236.9131|3125.0776|2811.7974|3064.9964|3299.4081|3753.2871|3653.1315|3664.9254|4018.2394|4072.8049|4052.1529|4440.3164|4539.7137|4588.384|4522.1847|4143.9031|4794.69|4858.04|4418.21|4128.894|3887.075|3698.399|3966.528|4187.5|4509.1|4259.58|4305.952|4256.872|2979.156|2707.848|2081.382|2376.468|1915.692|1132.712|1480.752|1689.09|2026.908|1730.92|2153.095|2029.153|2013.88|1641.352|1475.784|1806.672|2006.172|2060.13|2438.163|1957.263|1928.409|1956.88|2227.74|2258.235|2260.64|2292.327|2284.362|2460.977|2695.736|3043.501|2956.025|3159.312|2911.896|3002.52|2977.689|2729.155|2889.864|3058.282|2678.948|2655.56|3481.017|3363.875|3327.939|3604.76|3268.104|3714.985|3603.615|3675.21|3502.816|3677.7|3845.595|4265.36|4699.827|4464.099|4567.54|4930.356|5384.1|5458.11|6221.68|6329.58|6911.428|5998.72|5374.72|5917.632|5342.862|5777.822|5960.256|5072.259|5513.836|5607.84|5202.695|5629.669|5360.172|4738.776|4868.444|4641.558|4553.886|4887.239|5101.95|4796.85|5107.035|4934.876|4700.064|4268.772|4133.667|4656.959|4631.474|2735.81|2602.81|3362.106|3704.534|3532.389|3641.421|3757.33|4105.208|4229.008|3907.24|4319.921|5150.15|5295.5|5382.72|5990.4329|5411.58|5155.25|4952.679|4905.774|4398.3|4333.905|4597.56|3680.796|3928.05|4266.34|4288.3|4144.0599|3680.313|3685.045|3728.816|3725.205|3400.236|3344.823|3273.32|3070.836|2952.636|3020.915|3353.275|3272.1109|3401.122|3449.272|3852.808|3723.285|3731.196|3799.824|3753.204|4162.312|4161.036|4466.946|4357.124|3023.4649|2330.863|2071.638|2265.894|2072.994|2457.576|2593.68|2843.705|2877.048|4319.439|4745.716|4864.488|4807.7047|5118.214|6078.996|6335.56|5854.926|5512.23|5446.53|5460.474|5567.76|5157.24|5630.398|5063.26||
2022-02-19 18:46:17|usa_0659|MSG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:17|usa_0661|AVY|market_cap|0||||||||||||||461.8246|488.8576|475.3339|419.0187|501.4065|516.1616|591.09|598.4826|583.7132|597.4151|631.968|738.1227|722.3667|668.1205|677.982|627.0386|617.1641|698.6247|661.5915|599.7444|683.997|713.736|731.862|716.9848|835.814|910.2098|838.2902|885.4165|860.8675|746.7553|766.6023|729.8997|774.579|742.3088|821.9555|941.5115|1036.152|1046.9753|1003.1233|1052.448|1096.3|1200.4573|1244.3093|1096.3|844.151|794.6442|906.6312|922.6392|1011.287|1000.2948|978.3102|955.521|1076.334|1076.334|968.33|1001.3412|1001.3412|969.782|1002.8428|1063.4629|942.2402|1024.8832|1041.4224|1137.1458|1148.186|1219.9565|1237.236|1253.815|1281.423|1409.9038|1432.0198|1282.728|1206.6845|1212.2286|1129.191|1059.2232|1031.4863|1059.2232|859.6582|709.904|765.3652|854.1032|1332.5915|1332.5915|1479.8088|1503.0392|1503.3787|1549.875|1534.3762|1472.0012|1456.5065|1302.273|1395.2925|1317.7762|1574.861|1489.512|1698.987|1584.9336|1646.1866|1722.7529|1660.1852|1761.05|1636.924|1551.575|1652.4398|1722.2482|1692.6275|1582.2505|1530.724|1689.2925|1777.4295|1770.0965|1718.4492|1652.625|1521|1517.25|1640.0866|1705.1|1650.71|1601.529|1756.0625|1566.5862|1622.7862|1629.8|1612.4|1813.961|1876.5|1899.6422|1858.24|1782.1995|1961.801|1887.6375|2000.4469|2125.3908|2165.3658|2198.625|2125.64|2132.3358|2178.781|2231.922|2376.225|2528.9406|2661.6906|2832.1306|2844.5962|2851.1433|3009.6|3009.6|2897.4528|2732.4|2699.4528|2897.7105|3439.4518|3687.4541|3665.3806|3794.8994|4890.4824|4663.3702|4451.3989|4557.3846|4860.2008|5344.7068|4973.8175|4845.06|4822.4093|5072.1722|5420.4109|5435.5517|5962.5098|6198.6488|6183.8901|6117.476|6346.2356|6796.3756|6338.8563|5158.1613|4892.5049|5659.9567|5320.5068|5837.0609|6338.8563|6544.2935|7767.7918|6814.6013|6871.5082|6985.322|6245.5323|6003.678|7113.3625|6757.6944|8294.1807|7710.885|6822.5616|6864.7195|7359.6075|6868.967|7520.818|6050.9799|6030.0664|5172.6118|5573.0891|6069.701|6055.9062|5983.6216|5842.9903|5734.9501|6181.3474|6447.034|5627.9256|5643.9669|5660.4826|5209.0534|5097.8476|5931.9162|6212.1269|6538.5026|7031.296|6704.9999|7035.7708|7180.7703|6892.9683|6833.3952|6933.3533|6258.9111|6834.4624|7076.0404|6707.0849|6543.4706|6340.7369|6481.0285|5856.0041|6128.8645|5545.584|5960.9504|6048.2216|5580.9343|5808.5021|6084.6766|6188.5182|6866.8028|6999.9769|6871.841|7084.3306|6521.7828|7068.5454|6690.6894|6865.2195|7266.1969|6720.3256|6479.5249|6624.2262|6637.4813|6704.7278|6840.5896|5782.4135|5793.7476|5850.0834|6259.8985|5903.1053|5787.1199|6257.6893|6494.0786|6105.2513|6599.0178|6585.828|6418.987|6860.5188|6519.1393|6373.1475|6435.8444|6799.1848|6604.891|6930.9094|7406.2156|7456.7101|7283.7101|7078.07|6846.858|6627.41|6954.5185|7083.444|6531.5323|6366.487|6071.5352|5690.8752|5121.7877|5228.2799|5091.5221|5049.2157|4849.3963|5131.3098|5492.2797|4677.7015|4686.5501|5136.9956|4736.5996|3722.1217|3305.4822|3478.7277|2575.3001|2141.6548|2374.4203|3054.6481|3107.0372|2895.0913|2809.1787|3483.8112|4059.9366|3750.0556|4234.6909|3842.335|3423.303|3541.0391|4080.0391|4119.917|3774.8631|3548.4597|3790.2448|3574.322|4079.9149|3847.0368|4107.5254|4632.7285|4498.3645|4266.446|4484.4708|4409.4929|4525.0833|4128.5774|3339.7726|3084.3384|2657.3414|2824.8429|2783.426|3045.7328|3054.0215|3213.178|3174.1985|3314.3816|3016.9371|2833.4957|3124.0704|3168.7145|3228.5781|3224.8246|3331.3892|3489.0493|3847.7459|4087.3039|4309.4291|4127.7734|4331.9214|4258.2289|4387.19|4193.9692|4231.2668|4552.5365|4724.5126|4827.1939|4738.7098|4781.4596|4850.8671|4632.6704|4826.8884|4823.3374|4424.9933|4511.2249|4125.2582|4268.0865|4510.4155|4726.3251|4728.2919|4844.4757|4786.5772|5049.4787|5635.1782|5546.8868|5572.2049|5310.7074|5172.6363|5933.6061|6009.1077|5708.4701|5478.1333|5816.7919|6441.1681|6482.3594|6632.9109|6665.906|6926.5552|6881.0938|6912.1938|6210.7238|6412.7347|6248.9902|6434.7853|7166.3539|7156.5868|7381.9585|7461.8634|7825.8351|8213.9061|8331.4623|8692.0858|9346.8246|10046.714|10111.8609|10786.9825|10409.204|9360.795|9226.5186|9245.8854|8987.9549|10025.0962|9194.6252|9471.7403|7866.3493|8358.8633|7610.73|8849.3905|9072.4321|9488.9377|9340.6193|8784.3186|9765.2313|9671.2384|9730.1735|9492.7257|10676.6808|10886.2731|10906.0448|10941.0588|9536.559|8487.9205|9199.9026|9223.2378|9520.5823|9459.6057|9630.7033|10668.4142|11544.1755|12457.5993|12938.9194|12545.0215|14545.8466|15246.5312|17788.2534|18305.6881|17451.5388|17476.3063|18680.9994|18845.1077|18034.5532|16978.8937|17931.0431|17007.8722|14975.2402||
2022-02-19 18:46:19|usa_0662|ON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3443.2145|3936.6347|3905.1763|2918.4359|2832.5996|2060.5848|1701.0507|1221.9573|842.1387|1144.4449|928.7076|766.1447|1297.2714|1172.4003|782.577|589.5807|429.5765|331.026|259.5941|381.551|541.4262|506.4954|548.7218|776.7695|570.3006|438.6928|406.0564|339.2598|325.1973|198.6506|251.8103|316.964|324.6494|224.0787|239.9696|206.6957|298.5606|476.9904|556.1452|613.8888|968.7378|921.5394|948.2385|1461.3264|1629.7492|1671.0362|2136.4346|1997.4861|1296.9641|1426.1539|890.3312|877.7207|674.7795|910.1026|928.0924|1144.2236|917.2469|1121.0795|1152.9268|931.5136|888.152|1235.2459|1168.0527|1407.6678|1471.6527|1324.0178|1203.6074|1539.7962|2034.7067|2084.3776|2118.6694|2240.5404|2297.8624|1748.4438|2013.4922|2059.3366|1952.1472|1909.7992|1988.4115|2544.9064|2299.3857|2751.8177|2823.5863|2605.4856|3107.8887|3163.3867|3240.8903|3223.5129|3501.5517|3642.8549|2696.3553|2594.1392|2206.3231|1843.9319|1726.8568|2516.7304|3895.978|3456.0456|3386.7153|4011.2455|3457.5582|2605.1187|1700.7981|1520.037|1659.716|1754.2048|1511.5794|1799.8916|2303.5344|2929.8604|2715.1233|3169.962|3355.6855|3558.0979|3252.7976|3512.171|3802.5615|3358.2172|3514.9226|3804.437|3472.0002|2771.5844|2862.1461|3000.6286|2767.8212|3040.0265|3526.091|4071.229|4494.4065|5022.9033|4900.7276|4279.9322|5185.3396|4633.897|4664.7928|3842.093|3512.5786|3331.553|3310.2888|3683.5958|3533.5553|4025.4551|4058.4536|3851.6082|3455.5655|3105.9222|3254.0744|3116.1125|3052.3324|2687.4865|2765.9709|3012.5323|3330.2763|3657.918|3541.9977|3647.4486|3615.1064|3601.5836|3665.9727|3374.0242|3284.0503|3287.6929|3186.5466|3324.3192|3563.8262|3614.455|4228.0502|4164.1179|3841.0185|3995.3649|4054.5857|3811.3399|4318.6363|3065.3447|3606.8847|4363.1318|4323.636|4449.525|5551.0253|4935.1218|5326.4713|5352.2238|4778.8596|4215.3547|3806.6181|4138.1142|4630.5176|4316.864|3988.5453|3368.4254|3564.6235|3910.803|3890.734|4176.9393|3515.2171|4034.605|4255.2433|4914.8218|4661.6441|4736.6974|5316.3702|6413.9974|6441.0273|6141.7616|6315.3284|6769.7291|5922.4375|6239.1457|7090.7048|8212.6811|9267.9463|8152.3994|9684.1926|9497.1406|10999.2606|10511.2242|9945.1131|11185.0455|9729.5352|9496.0813|8315.4644|6934.757|7745.0954|7311.5385|6828.2643|8607.7514|8878.4244|9401.7273|8652.4394|7860.6051|8229.7216|8201.3784|8258.8455|7690.71|8883.919|9093.3873|10155.3106|8813.2465|5934.5722|5826.1654|6420.9242|8270.1175|7916.301|8910.4602|8935.3742|10652.6515|11140.0446|12908.3057|13681.4112|15176.3998|16652.3529|17652.4447|15871.8911|16051.2345|16459.246|19537.5512|20600.9658|18245.3964|25074.5213|28198.0657|30683.9452|25797.0025||
2022-02-19 18:46:21|usa_0663|HXL|market_cap|0||||||||||||||||61.233|62.4339|72.9396|76.8416|84.0455|84.0455|92.4568|86.4335|107.2498|109.0436|112.4513|100.4349|98.6414|97.2067|108.1471|122.8098|119.5199|91.5464|92.0272|97.4784|110.1308|132.0826|142.8725|150.3139|159.2432|160.7318|171.7079|152.3604|165.1964|159.1689|161.6227|153.1267|158.0342|168.3798|194.3469|204.1597|201.5832|200.9884|202.5741|212.0884|242.2167|262.1857|158.8746|146.621|172.7361|164.6721|204.9913|200.7059|211.9035|219.83|237.93|246.4275|241.329|262.2803|262.2803|239.995|222.8525|215.3125|234.26|202.1294|201.2692|227.073|202.3937|197.2262|193.7812|154.1638|135.4275|138.9|132.8231|116.8312|110.7281|103.7531|88.7528|112.2461|105.2851|78.3112|70.4801|54.8179|50.8733|76.3099|75.8628|77.627|76.7449|80.2734|105.255|110.5178|112.272|85.0811|87.7125|94.4328|85.524|83.7422|85.0012|85.896|91.2645|96.0095|93.2923|91.4808|77.2756|92.7308|86.3669|86.4619|86.4619|87.372|67.488|65.664|66.576|70.5801|70.5801|71.4968|72.5615|71.643|67.0505|44.148|53.3455|45.9875|17.4752|23.7542|27.4088|25.585|28.3262|23.7575|21.93|24.6712|33.8087|41.1188|35.6362|31.0675|32.895|35.5924|32.8545|82.015|84.0654|90.2165|131.2322|181.01|199.111|192.3231|151.5372|171.893|203.5575|199.001|226.1375|424.3501|456.0024|541.785|550.8148|553.392|639.576|704.6881|663.7708|645.5853|594.1162|685.5188|703.7992|645.357|654.511|659.088|634.4895|956.332|1023.0178|1056.5217|987.4692|932.2272|919.1149|898.365|969.7735|1008.933|1029.6645|1008.933|835.1566|516.782|357.5947|399.2012|406.1641|341.1778|304.2554|336.0432|306.5259|257.1951|323.2009|389.2067|369.2992|310.029|305.4697|212.1446|196.1768|216.7069|203.0201|191.6145|177.9277|183.5|311.95|284.039|348.65|525.2688|509.4257|493.2901|403.5938|344.1658|330.3068|434.07|407.358|370.3032|344.288|397.6558|478.3124|279.368|304.6537|146.6444|134.456|101.2044|117.656|94.354|115.364|153.4248|175.872|179.5819|166.9191|143.8958|130.5403|95.2171|66.0377|94.128|119.4|114.624|115.8405|112.326|148.996|127.5843|123.7181|185.9637|213.7445|228.0456|263.2188|268.7224|286.767|294.12|292.185|281.008|324.24|334.0678|446.988|453.55|517.101|547.272|613.8|609.387|777.2|789.528|891.368|842.193|890.52|889.1084|927.216|946.944|1067.5852|1252.865|1083.67|1139.9333|1237.2697|1932.562|1992.752|2047.604|2058.788|1920.7458|1470.456|1345.032|1406.7071|1325.2267|1516.9204|1677.1387|1631.2282|1804.712|1696.3155|1865.4772|2046.6073|2181.4759|1987.1897|2057.6171|2062.3494|2149.4243|2392.6152|2434.6748|2326.3858|2091.6393|1934.5028|1834.56|2147.0992|2538.5274|1854.73|1824.8302|1997.891|1318.347|1271.9797|722.7158|712.1159|798.8418|599.3321|634.076|925.8186|1032.0126|939.658|986.7863|1051.5411|1105.104|1063.1533|1019.6607|1279.828|1084.6|1068.3515|1432.448|1571.9216|1549.6042|1507.572|1816.1129|1657.7253|1729.188|1728.2285|1667.9301|1799.955|1892.49|1813.5908|1927.651|2108.6224|2024.395|2151.787|2354.5876|2259.1845|2180.544|2432.9911|2453.6681|2383.7602|2476.916|2515.6108|2442.8302|2726.4046|2427.6751|2568.0779|2322.6791|2260.8474|2395.481|2549.2879|2578.2118|2693.304|2676.321|2730.183|2907.5969|3057.7165|3485.7968|3413.6146|3503.0218|3538.838|3864.48|4212.5655|4373.8597|4419.841|4122.8439|4409.6085|4262.566|4076.8276|4014.2426|3946.85|3588.408|3967.9604|3787.38|3996.4233|4129.9872|3962.295|4234.9031|4583.7478|4951.746|4832.7599|4745.0668|4794.936|5002.6941|4652.7273|4239.27|4376.6934|4449.4493|4343.075|3860.3443|3840.9664|4060.659|4205.9633|4057.3098|3851.7|3992.9271|4148.3155|4071.17|4174.2079|4745.8789|4720.1858|4698.9769|5030.604|4947.685|4702.5536|4673.475|4740.542|4593.971|4827.3953|5155.0872|5451.5096|5569.181|5555.7072|6140.7417|6035.1102|5790.5258|5947.4032|6337.5142|5939.3505|6039.7207|5786.7893|5868.1825|5038.3087|5309.5095|4862.432|5741.4356|6120.3432|5869.5055|6002.4376|6179.0048|6865.7495|6956.3861|7159.7344|7260.1324|6296.2938|6719.0281|6128.716|6185.8139|5386.5421|3101.646|2887.9468|3021.5321|3775.87|3114.7663|3289.2935|2801.425|2796.7752|4136.6879|4053.764|3652.1503|4497.0132|4692.8|4725.6124|4981.1188|5235.36|4563.0789|4755.0938|4982.821|4760.1683|4310.4943|4351.2|4381.6644|4594.1545||
2022-02-19 18:46:24|usa_0664|NDSN|market_cap|0|||||||||||||131.5701|92.7856|119.9715|110.1831|114.1726|125.7712|125.7712|135.5549|137.369|135.5549|142.0082|134.4568|143.5108|153.0768|157.1272|158.9642|138.7805|136.0049|136.1568|114.3716|119.8185|105.6272|119.8235|130.386|127.0917|136.171|147.1257|154.9381|162.6365|198.5637|193.4314|198.5637|208.8282|204.529|192.6104|202.9169|257.6716|305.9854|300.8321|278.2852|319.672|363.498|350.03|373.1938|393.7838|270.2438|274.116|331.008|310.32|375.7675|391.21|401.505|439.62|475.824|473.238|398.328|405.441|557.466|575.844|581.97|454.29|471.027|449.508|439.944|436.908|453.5295|479.548|493.792|522.28|507.87|496.1138|470.25|486.67|455.808|479.548|445.4216|399.585|394.884|395.934|337.0152|348.799|368.8322|404.071|446.3575|436.1235|466.6052|450.192|465.1515|465.1515|495.6918|495.497|551.591|621.7085|797.0875|740.8225|862.73|864.34|901.92|939.5|957.117|966.5005|914.8912|959.616|884.352|931.392|884.352|1145.6555|1164.035|1151.782|760.509|788.676|747.64|850.4405|785.022|794.3675|917.378|992.266|1001.627|964.389|1006.5225|1061.3952|1047.368|1136.2072|1075.4225|1050.0215|1020.9494|1018.6238|1120.292|1092.9986|1030.344|1048.743|1103.94|1031.7375|1022.5665|1013.3955|1017.981|1053.951|1016.643|1008.2945|1030.902|1062.5525|1039.8465|1035.345|1012.8375|967.302|1012.0845|1088.2148|1105.3955|1077.989|1032.3115|901.627|912.8036|995.3605|969.87|961.053|1115.1118|1060.9988|978.04|895.0812|863.3|932.364|1109.3405|1066.951|1010.1052|1025.4274|868.0084|918.2775|768.1959|822.6173|812.1834|833.0621|773.981|747.292|771.928|772.9791|700.073|771.928|736.0005|799.335|857.7018|1064.3015|990.794|928.349|1023.66|971.96|1013.32|951.28|809.3085|806.736|732.648|800.9944|787.7186|701.201|631.8962|751.1412|728.7191|782.4978|816.7825|912.0512|1045.2269|918.1047|932.1429|911.8348|828.5817|952.8641|910.1074|846.9903|879.9839|832.2404|866.5765|822.8205|860.4918|722.0333|743.5096|800.8557|876.8014|878.7484|904.6623|1001.6734|1038.6665|954.1784|826.7758|808.6032|768.3408|796.5245|870.9387|919.679|834.7225|745.1689|806.8729|812.2678|852.0451|801.1172|826.0783|818.8488|842.9127|877.4833|943.1098|1107.1585|1197.5891|1276.0686|1266.4478|1296.2059|1232.3146|1349.6269|1546.4549|1518.7442|1243.796|1244.8842|1270.2752|1380.7407|1457.386|1371.5778|1457.5975|1342.054|1175.2116|1132.9011|1250.3493|1211.7415|1289.8129|1381.3199|1223.3019|1310.516|1336.83|1520.0939|1670.6976|1668.6896|1788.8379|1574.3815|1659.766|1531.7461|1347.9366|1341.8769|1561.6015|1637.5622|1667.0278|1742.1546|1643.1226|1564.9749|1543.4421|1750.8958|1689.2659|1544.8668|1695.0996|1695.0996|1803.485|1777.6202|1951.3422|1678.27|1729.0756|1811.8452|1988.5554|2420.4253|2455.46|2409.8381|1829.0351|1674.8818|1244.8364|1093.8246|1082.054|1012.3522|836.1532|954.6922|1218.6942|1289.9078|1304.0162|1508.521|1800.146|1884.4754|1772.9322|1805.5312|2063.8431|1907.3175|2227.1819|2298.9392|2450.6169|2273.5255|1913.5421|2151.37|2179.0271|2502.2987|2649.3329|2698.9798|3122.0227|3148.7218|3714.9528|3924.7311|3886.5276|3550.2662|3743.4083|3482.7005|2974.5367|2692.6672|3041.9184|3075.0463|2690.8289|2933.5751|3556.6524|3526.8897|3466.4491|3447.7985|3298.5933|3285.9608|3769.9445|3753.2775|3793.0907|3935.8448|4064.5998|4361.4156|4089.2303|4253.7025|4462.2865|4573.3781|4450.7278|4634.3966|4280.5229|4728.8058|4629.4756|4634.1716|4777.49|4460.8183|4707.9265|4536.109|4733.4481|5191.1952|5105.2482|4785.6529|5114.6104|4799.7584|4779.3993|4861.86|4832.4442|4516.3145|4737.6879|4824.5219|4845.3166|4921.9657|4738.2512|4466.0761|4008.6815|3792.9406|4293.1219|4140.4186|3662.0412|3443.5673|4084.4733|4333.5196|4372.8427|4962.2873|4770.0257|5037.024|5646.576|5698.0489|5738.1499|6120.8481|6425.9442|6533.0838|6907.7018|7068.8278|7204.634|6678.8249|6992.3631|7326.9221|6305.7684|6836.5376|7311.9134|7412.2252|8453.9558|8331.8364|7772.3999|7903.9979|7470.6183|7298.0854|7459.5809|7798.3222|8083.8323|8076.8544|7119.3988|6974.9901|6913.5874|7431.6389|7782.4692|7596.7355|8384.2437|7216.9067|8118.3019|8143.7501|7816.3812|8408.5313|9032.256|9551.808|9397.2359|9768.0444|8405.1691|7814.9476|9263.106|10864.0845|10942.5297|11168.6365|10822.8539|11132.1778|11225.6133|11840.24|11674.0898|10401.0015|11176.2695|11540.4669|12279.8978|12886.5293|12759.809|13144.6203|13866.1436|13839.992|14773.3125|14787.91|15746.6603|13530.991|13354.682||
2022-02-19 18:46:26|usa_0665|WRB|market_cap|0||||||||||||||||45.4491|45.4491|45.4491|44.4726|42.0131|54.787|51.5948|51.1005|51.6515|47.246|53.315|52.4981|89.4094|94.8984|92.5954|110.5342|135.9915|124.4248|120.3766|168.3982|213.0941|240.8814|287.2083|416.1449|362.6002|439.1427|462.967|390.633|439.8185|403.503|353.8778|330.7382|348.913|368.853|425.3318|435.5141|367.2749|351.0176|343.4754|340.1964|349.998|346.2165|292.9526|289.6235|313.3144|323.1106|372.0647|309.6736|322.5768|319.3561|333.839|333.839|351.6681|353.8606|372.9749|382.5411|376.1617|382.0336|369.9952|344.9901|395.1127|368.5783|372.5556|404.8177|457.6201|475.2162|508.0657|540.3693|472.8208|418.4943|442.0688|445.0148|486.8244|504.5293|480.927|482.4453|396.5987|375.8935|378.7062|433.2204|442.6511|439.7025|525.2681|519.3731|533.5722|555.8009|524.6793|497.5058|472.969|428.4066|495.3504|495.3504|544.5958|593.704|607.0903|592.1555|572.0393|585.4537|596.8909|628.1846|625.9472|787.93|837.1773|787.93|772.9118|790.8866|842.5656|845.342|773.398|741.9244|699.5496|764.7731|818.7479|766.2715|694.1444|649.077|605.2919|618.2625|618.2625|603.6154|629.4848|668.2816|671.659|654.3275|634.831|602.3225|606.5482|554.2026|627.3848|623.408|598.3292|608.7952|623.2684|610.8148|590.1857|637.9022|712.7168|754.2897|719.75|753.029|894.4851|1010.9237|910.3001|933.2401|867.9158|878.0495|842.6945|801.1541|894.5176|897.2365|1019.7537|1029.5829|996.5481|947.4416|1008.7752|1002.039|967.7155|1019.2394|1158.0591|1135.8538|1087.9581|1270.4795|1213.3231|1228.0603|1297.2966|1215.9659|1349.0888|1402.4386|1380.2585|1383.9553|1130.1034|944.9418|892.0116|829.1349|836.9093|929.7326|902.8292|689.0411|750.8413|636.5365|714.4923|659.3358|644.6148|622.0746|586.6543|589.1684|587.6282|547.5135|534.7181|445.0654|411.4348|590.7536|541.1279|565.1625|480.4181|621.3868|679.6678|886.459|865.6865|914.8751|1203.3661|897.9406|1095.2798|1300.5773|1174.1591|1260.6388|1200.3895|1215.6962|1107.3414|1395.0623|1546.8043|1763.1587|1785.0033|1675.2846|1811.5915|1915.7157|2019.1026|1970.3177|1837.7076|1772.7567|1689.4255|1707.3332|1865.5|1983.6705|1989.3205|1968.6418|2039.0393|2369.0701|2567.4774|2724.5512|2919.8168|2841.654|2750.2658|2852.317|2854.8147|2847.6226|2919.6444|3216.9968|3479.3887|3342.083|3393.9984|3492.2158|3609.6428|3440.7144|3394.8571|3546.906|3595.6164|3815.8897|3975.1945|4019.8167|4328.2556|4193.9906|4120.4091|4495.6834|4530.9034|4753.6334|4507.252|5030.647|5568.8677|5940.9752|6068.4091|6298.9744|7381.5308|7446.9355|7199.3886|6611.3696|6528.4659|6886.164|6697.2802|6771.9071|7061.3143|6727.8087|6612.8362|6378.8211|6286.56|6386.8365|6306.9285|6394.2821|6316.6343|5509.4774|5597.4944|5548.8041|5509.481|5599.2001|5375.363|5442.0817|5093.473|4720.3715|4379.4275|4563.9769|3959.0783|3870.589|3837.1356|3818.6152|4259.6612|4584.1896|4998.5889|4269.7622|3362.4034|3643.5462|3863.2901|3469.9358|3435.9929|3718.6306|4090.0133|4063.3672|3973.6988|3972.0912|3857.4496|3808.9183|3933.3792|3996.6801|4129.326|4169.0898|3927.2302|4009.1466|3911.1815|3930.6525|3991.5027|3871.1193|3860.8501|3983.5287|4224.4356|4560.9188|4618.8543|4689.6738|4571.168|4314.6746|4328.6877|4069.9665|4771.8268|4676.5515|4714.9401|4712.8105|4929.2409|4988.0492|5209.3472|5300.6422|5383.6376|5023.2892|5126.1412|5141.2261|5281.8765|5398.6781|5133.3093|5599.8501|5644.9712|6035.5742|5906.7208|5573.4304|5558.4664|5733.4209|5564.2734|5792.0318|5930.4143|5914.2073|5737.5986|5125.3588|5300.9181|5309.8908|5647.9497|5690.0795|5909.7734|5689.1282|6166.0916|6066.1802|6540.9173|6629.7541|6497.1468|6209.427|6279.207|6310.3792|6115.9312|6117.1797|6360.4695|6873.9573|6696.3102|6702.074|6883.0425|6862.084|6751.1057|6183.8895|6313.2167|6890.0938|6865.5738|6992.0415|7348.6807|7143.1367|7287.9881|7028.4987|6948.1869|7499.5676|8072.4429|8145.4219|8608.5615|8561.6604|8240.4314|8363.5289|8388.315|8364.0609|8081.9038|8094.0314|8352.6828|8418.452|8726.5927|8868.1549|8311.042|8836.1035|9423.7329|9304.0335|8810.0571|9234.3605|9532.7931|9736.2147|9268.736|9620.9497|9016.7046|9380.2519|10207.6577|10336.9922|11672.2862|11389.9769|12073.0093|12710.6104|13051.3185|13266.7802|12838.8196|12489.8796|12673.7623|13486.277|12314.9329|9382.0806|9651.1122|10357.0732|10193.6383|10991.7346|11045.1358|10898.0001|10714.6405|11607.5272|11811.1498|11050.0579|12296.5005|13365.048|14140.7735|13833.9052|13204.924|12989.8628|13369.7768|12926.4347|14060.5758|13537.7203|14564.9866|14937.9945|16405.2768||
2022-02-19 18:46:28|usa_0666|CNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2012.96|2006.5731|2036.3789|1803.5154|1738.5718|1906.7864|2067.5503|1842.6161|1768.0594|1818.7229|1567.3112|1511.6321|1374.501|1557.8632|1582.5572|1320.6539|1611.8265|1565.6208|1542.0074|903.2627|891.3349|877.2383|857.7201|816.4545|1046.1504|1012.9978|1216.253|1190.4578|1179.661|1080.1715|1225.6521|1221.5155|1398.6735|1603.8613|1641.5731|1880.7723|2123.157|2045.3808|1661.451|1515.3901|1696.8739|1738.842|1891.0031|2000.0001|2064.6626|2041.8269|1951.9637|2227.8281|2332.2112|2323.386|2205.7895|2306.8966|2159.5749|2321.7429|2128.7402|2310.3226|2322.885|2119.5836|2305.7323|2385.6777|2508.6335|2659.3262|2528.3701|2690.3421|2733.5685|2741.6118|2656.2568|3012.893|3039.3219|3055.363|3299.0564|3201.3686|3327.6648|3566.6558|3274.9119|3236.8499|3590.7801|3388.9213|3716.0067|3785.3111|3772.6242|3803.0072|3257.248|3564.15|3363.1054|3419.9373|3683.0094|4129.5079|4020.7453|4106.3669|3711.8709|4100.369|4085.3282|4039.101|4370.0041|4768.0135|5274.6072|4879.4752|4617.5988|4718.2859|4505.0709|3981.0637|3921.8375|4136.3039|4071.3843|3670.157|3293.4037|3927.5017|4013.7426|4092.7079|4046.2394|4159.6426|4253.652|4503.525|4434.192|4604.9188|4530.5522|4592.6311|4931.9651|5075.028|5086.499|5036.4374|4628.9586|4379.2043|4404.8198|3963.406|4359.3673|4122.9283|4077.5062|4073.1308|4230.372|4846.375|4439.93|4531.0174|3992.6672|4329.6864|4093.6917|4458.1985|4595.9663|4926.447|4547.9389|4450.0737|4579.7556|4505.266|4686.6261|4960.4195|4482.6454|4267.8401|4618.12|4452.9361|4500.903|4295.8465|3984.2307|3970.2711|3653.9615|2829.1918|1275.0779|1555.9476|1875.5541|1438.0716|1447.3902|1736.8682|1016.1863|1020.8886|1922.4372|1967.1775|2235.1595|2831.7764|2803.4452|2634.6836|2917.9958|2480.4999|1802.7804|2115.0071|2609.0561|2477.4627|2042.0226|2059.9666|1879.3307||
2022-02-19 18:46:29|usa_0667|EV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:29|usa_0668|SNH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:46:29|usa_0669|TFX|market_cap|0||||||||||||||||134.8448|121.1656|123.7687|110.7429|139.4042|132.8911|142.6608|127.0283|144.614|156.34|153.0834|146.5703|145.8613|145.2117|144.5585|172.8242|176.0845|176.4557|190.1827|205.8662|211.7421|230.7507|263.5283|261.0141|270.1719|286.526|291.9506|249.8679|256.4423|213.8005|253.392|249.4349|252.0297|296.2711|345.8716|357.244|315.9231|311.9231|329.7857|360.619|345.8716|332.8531|212.9203|221.0037|238.995|240.3249|254.928|282.7596|300.3497|294.9369|325.3009|302.727|284.1406|290.7783|298.7438|285.4662|313.349|324.6143|345.0731|335.37|332.7094|360.6558|354.2829|367.6531|403.7509|410.4345|352.545|313.5209|337.7425|306.5267|320.0312|320.0312|345.04|377.642|376.2836|365.8646|319.6207|307.3799|285.9511|306.375|359.6306|366.4677|429.3699|470.3913|477.485|517.2754|473.3688|541.0628|532.8023|555.095|517.8125|524.0262|548.79|586.2075|617.3888|587.0441|564.0638|543.1725|532.9872|549.7742|541.3807|466.977|506.9435|509.047|523.125|523.125|525.2344|540.992|479.7078|502.9535|527.6621|542.496|546.7342|557.8308|491.8279|530.1521|630.702|622.179|656.271|619.1825|595.615|599.9|560.4323|635.586|665.6475|615.5792|667.2362|613.4441|611.2745|600.3758|641.6654|709.7282|729.583|729.583|750.909|720.3488|705.0861|707.2515|755.5217|788.9332|730.989|695.3993|780.9617|791.9478|816.5422|812.1405|840.7342|780.747|811.624|876.9907|850.4827|874.764|944.054|855.7448|951.7305|982.2246|1072.764|1144.7646|1153.4375|1218.03|1169.6041|1281.5405|1378.697|1415.709|1401.2045|1326.9685|1506.0735|1570.0669|1586.3975|1509.4106|1420.364|1434.3808|1177.407|1309.455|1447.4154|1590.0525|1716.1844|1424.6681|1337.9822|1282.1466|1639.7361|1644.4412|1645.8469|1908.7088|1761.885|1497.4813|1293.3872|1298.1336|1190.4699|1207.1032|1075.0312|1353.1535|1317.4188|1350.7712|1416.1618|1385.1161|1361.2348|1315.0088|1322.1815|1515.8465|1690.384|1587.8416|1651.3803|1574.4825|1884.8593|1879.0787|1695.6412|1849.2536|1909.4077|1451.0722|1554.628|1647.9057|1841.9155|1764.0497|1923.751|2129.8393|2212.2478|2249.0469|2237.3025|1937.5029|1899.4125|1794.0334|1655.4858|1727.1212|1689.7802|1620.4397|1467.1085|1409.4431|1515.6449|1702.781|1679.8825|1805.4295|1872.5459|1723.7888|1826.1921|1816.2693|1923.2972|1945.9804|2052.2333|1974.8762|1839.0979|1864.158|2017.6348|1788.3124|1759.3454|1709.843|1761.7418|2031.6958|2099.6278|2051.5231|2035.7577|2082.0485|2175.2077|2276.0964|2415.225|2708.9437|2811.8615|2895.153|2680.4302|2679.6203|2631.4301|2545.316|2660.3992|2883.5731|2626.3341|2469.3337|2160.5245|2283.3088|2232.1154|2225.3162|2426.7392|2521.5459|2518.8149|2605.622|2617.7966|2662.7827|2815.0608|3147.0052|3205.0073|3010.0503|3062.8237|3068.7312|2891.5754|2382.854|2485.8075|2332.3431|2212.3774|1885.8332|2177.5424|2343.5558|2205.2942|2432.6073|2561.5371|2518.6927|2104.4661|1881.6683|1989.6914|2112.0118|1878.3115|1545.7515|1708.4077|1782.7382|1780.5579|1905.1103|1799.4474|1919.2114|1976.4232|2069.3846|2142.397|2272.3958|2423.0597|2553.1254|2447.4774|2238.3323|2167.2376|2262.6688|1918.8964|2268.0203|2229.0913|1996.786|2152.1309|2292.5134|2335.6292|2331.2598|2537.9168|2501.2638|2482.8828|2450.2227|2339.9769|2189.0842|2437.3675|2478.8997|2495.594|2492.8806|2415.3829|2493.7948|2557.7006|2424.2447|2485.8711|2604.7861|2698.3688|2813.2017|2781.2954|2832.4598|2921.7133|3072.9|3276.329|3466.465|3212.0024|3220.2246|3185.6914|3266.6064|3169.9612|3385.3283|3792.8291|4045.0534|3865.0609|3856.0016|4203.6912|4435.7681|4223.1979|4411.4195|4371.312|4460.0158|4532.045|4350.1266|4726.1657|4934.4781|4758.026|4540.0568|5043.1622|5017.5866|5106.3812|5346.4177|5633.7718|5573.5284|5440.8353|5167.136|5533.0527|5478.9702|5469.503|5645.9252|5944.4398|6842.3388|6791.307|7023.235|7807.3139|7940.2033|8062.6245|7402.4344|6305.3345|6516.7899|7099.1732|7392.3643|8584.957|8710.3139|9305.4984|8997.1596|9345.3149|9332.65|9536.6694|10897.6997|10675.7831|11961.4901|11209.1668|12545.1343|11567.6287|11584.9908|12200.1928|12167.4015|12215.2221|12488.9453|11331.2301|12185.7778|11069.7308|12664.39|11894.2157|12585.376|13338.5527|13920.904|13208.3803|13306.227|15283.9302|15707.1315|16825.0406|15723.2903|16083.6586|16358.1933|17449.4998|17220.9745|15532.7668|13580.1232|15571.0792|16845.9206|17323.6281|17355.1196|18278.4622|15850.636|14818.9209|17823.4044|19212.0876|17627.7684|18588.1432|19414.4458|20742.3089|18795.4246|18796.9416|18600.1612|18507.963|18042.3932|16720.8543|13932.6399|15387.6456|14530.8506|14792.7141||
2022-02-19 18:46:31|usa_0670|R|market_cap|0||||||||||||||||1079.4412|906.9143|1030.4827|1023.8584|1207.0071|1195.9754|1209.2238|1085.6391|1145.2265|1341.6142|1312.9289|1165.0827|1081.3019|1239.8462|1345.5583|1390.1652|1337.1996|1300.0729|1331.2298|1513.7739|1593.6667|1754.8121|1922.696|1979.0834|2104.1738|2014.8297|2164.1252|1951.4046|2108.6378|2038.1271|2418.5723|2418.5723|2586.9236|2877.5979|3032.6198|3074.6208|2998.7003|2818.4041|2809.7755|2906.6593|3110.1267|2856.5178|2034.7756|1633.6906|2081.1968|2208.8145|2356.0651|2286.9172|2286.9172|2070.973|2228.4474|2081.1968|1963.3916|1863.8615|1932.878|1883.5759|2051.2278|2146.4084|2037.0947|1977.4677|1967.5351|1927.789|2000.9741|2230.7546|2221.1772|2087.1398|1700.5559|1653.0529|1548.5511|1417.3147|1417.3147|1455.3767|1439.4701|1674.6673|1637.0287|1562.8447|1263.3776|973.272|934.2525|906.7723|1104.457|1325.344|1380.5712|1288.5307|1325.344|1518.6247|1417.3844|1343.7762|1297.7553|1306.9624|1398.9969|1297.7553|1491.7269|1593.0152|1795.5991|1798.5231|1909.1879|1918.4143|1908.1363|1926.6534|1713.6171|1791.9282|1801.3133|1988.9558|2073.0786|2289.8098|2205.0025|2111.4019|2101.9456|2177.6873|2381.0831|2523.944|2285.8297|2335.2046|2181.4465|2248.716|2048.291|2077.2762|2077.2762|1921.3672|1940.775|1872.8479|1963.4434|2041.5904|2149.0425|2017.9175|1850.578|1702.9255|1732.456|1693.4819|1831.3234|1890.528|1841.2955|1998.8395|1883.1884|1962.0654|1912.7672|2001.5039|1909.0354|1889.2526|1958.4922|1854.0396|1990.366|2161.3937|2301.7706|2331.6638|2241.9844|2123.3362|2295.2254|2396.3366|2406.4478|2457.0034|2192.6531|2220.4863|2454.2217|2255.8185|2400.4222|2554.6663|2551.296|2768.736|2759.072|2806.5031|2733.29|2835.7884|2413.413|2470.1526|2705.1858|2823.324|2586.4991|2530.7756|2314.5728|2126.657|1727.9088|1798.2635|1780.1905|2064.8403|1853.28|1737.645|1924.776|1961.7618|1872.9942|1704.336|1817.374|1646.9952|1542.1467|1392.02|1460.34|1541.47|1451.4653|1310.4926|1106.3082|1349.33|1319.5927|1141.1689|1128.3682|1244.3567|1143.765|1099.0575|1181.1488|1039.1119|994.2581|1191.9826|1232.2157|1080.2905|1195.2799|1323.7982|1182.6091|1149.2758|1366.4284|1209.1591|1134.4785|1243.6796|1346.9326|1520.1129|1709.9749|1797.6035|1756.0342|1851.3901|1677.3965|1628.0566|1626.1903|1554.6847|1431.6439|1434.763|1401.1738|1408.4134|1418.4154|1285.2633|1558.7025|1666.632|1619.9628|1843.5896|1905.1272|1875.143|1924.056|2000.3769|2202.2481|2387.6355|2390.2308|2525.1573|2406.6162|2430.1524|2559.5824|2762.3739|2820.9697|3025.7492|3222.5773|3448.7141|3072.1317|2919.386|2721.3421|2682.7195|2375.8472|2363.6238|2350.2507|2503.7234|2253.2868|2196.0274|2545.7746|2722.8943|2632.4093|2719.0831|2697.1845|2731.5084|3181.0666|3295.7436|3621.5615|3123.8525|3063.1109|3203.1884|3197.3345|3168.185|3100.7768|3311.6306|3126.4368|2995.8903|3218.8834|3297.1541|3289.8162|3252.7396|3275.4735|2931.474|2776.6207|2516.0767|2728.5356|3018.7248|3344.3988|3502.1849|3936.8675|4222.0561|3888.586|3723.7388|3642.4443|3448.1734|2203.494|1997.1598|2156.7768|1878.6983|1271.8893|1582.2402|1547.5886|1574.9746|1562.2133|1965.6359|2126.2216|2189.3325|2272.8478|2272.2873|2199.289|1944.4771|1885.0012|2053.8885|2465.0901|2381.3661|2108.744|2289.0591|2011.248|2212.8172|2263.52|2230.4079|2693.8415|2463.023|2450.2161|2597.9811|2746.8772|2823.8925|2906.8542|2879.7542|2407.2946|1917.7138|2604.3279|2672.8359|2716.8038|2879.8195|2723.7525|2700.5827|2498.0498|2215.5323|1846.3623|2016.299|2045.4392|1996.8722|2306.196|2405.8654|2564.989|2922.8924|2893.0355|3100.3618|3015.1222|3273.1755|3156.3505|3235.8831|2909.8878|3139.82|3462.2169|3673.1161|3935.0858|3801.5389|4022.0805|4250.5052|4370.7022|4615.8828|4674.7337|4570.721|4794.136|4771.9728|4692.4134|5066.3426|4924.7361|4391.1568|4980.3515|5058.51|5308.5301|4885.7882|4663.2864|4831.4145|4375.0668|3955.5944|3834.8537|3523.9196|3039.8708|2844.0952|3034.1627|3478.9063|3701.2383|3738.8307|3269.6755|3524.2332|3503.9113|3526.241|3710.1723|4186.5757|3980.1877|4148.884|4071.3598|4040.5815|3637.2732|3557.4685|3813.7451|3855.0722|4111.5118|4479.7465|4292.9995|4367.1263|4456.6079|4610.6318|3849.0274|3867.158|3580.1891|3561.6059|3815.3995|4157.315|4079.7967|3879.6297|2936.3028|3003.1938|2557.5595|3075.9939|3324.3354|3302.4925|3357.9126|2691.6601|3107.4017|2840.5955|2569.1229|2758.9268|2591.59|2797.2971|2893.5445|2542.1303|2052.2314|1420.7798|1902.2544|1840.9954|2018.7432|1971.3826|2201.1889|2276.2756|2654.5771|3191.3125|3318.4883|3363.0859|3650.1193|4075.2958|4301.0127|4406.06|3996.9917|4094.8596|4274.4635|4440.9728|4561.2458|4460.8394|4433.8273|3937.6074|4232.9683||
2022-02-19 18:46:34|usa_0671|GWR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:06|usa_0672|CRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.5075|781.9093|715.0257|703.5517|802.0601|837.6015|801.7803|833.6756|817.4058|819.7345|766.3956|739.5294|799.794|920.4856|938.1904|939.8957|1030.8442|1115.5399|1171.3382|1167.3473|1435.88|1704.9463|1787.8974|1708.8169|1602.313|1834.6744|1809.2116|1735.7414|1973.0904|1965.863|1910.8923|1864.5114|1572.1758|1518.3774|1263.6669|1416.2715|1658.6861|1540.0008|1631.8237|1493.8071|1240.4197|1402.4697|1458.6347|1474.8161|1566.3421|1542.495|1227.7119|1135.894|1195.6092|1179.9882|1315.6057|1040.8226|1099.6391|835.6571|903.5911|821.7028|826.2301|749.8564|960.3127|1038.8434|914.1435|1169.6646|1076.7447|1091.5402|952.3505|921.3568|1189.6607|1180.3004|1407.6301|1328.7643|1520.1291|1408.263|1642.4471|1268.6888|1320.3418|1551.9457|1554.7213|1738.6762|1884.4669|1934.2398|1736.4198|1510.4441|1437.3293|1455.1622|1615.4964|1699.5328|1824.2533|1648.3415|1620.1696|1594.8725|1688.9346|1674.4943|1708.5733|1825.103|1826.6714|1828.4133|1995.8594|2191.4418|2380.1167|2313.9323|2511.3988|2865.3052|2843.8019|2999.99|3078.9681|3183.6579|3090.3132|3336.8776|3121.228|3214.3577|3059.1004|3350.1132|3576.568|3417.2694|3536.5496|3905.0752|4174.6564|4358.9504|4128.2056|4365.1524|4005.0631|3786.8238|3841.8949|3945.561|3709.94|4109.5211|4007.0706|3856.7538|3820.2427|3790.4761|4227.5177|4321.0492|4327.2022|4209.6906|4308.6239|2445.195|4409.3755|4665.2687|4936.3674|5243.3523|5520.2307|5649.6764|5259.9662|5085.4699|4811.8963|4562.1576|4580.8741|4823.9151|5087.3954|5310.2361|5251.7284|5256.3216|5277.6454|5281.016|4912.908|4762.7274|4316.9309|4316.0128|4586.5659|4255.6|4103.859|4294.8527|4356.8625|4470.2959|4094.3033|4264.1955|4264.4189|4441.4055|4395.2949|4697.784|5205.563|5499.5744|5720.3689|5265.7492|4920.0732|4892.191|5205.2875|5061.659|5076.4156|4499.7191|4536.4493|4395.9925|4293.291|3688.1921|3879.3776|4227.0468|4643.2611|4748.8798|3866.0086|4274.1828|3843.9708|4255.8881|3965.5117|4563.5167|4442.1114|4787.5816|4695.2591|3576.6585|3096.3597|3295.3281|3844.3314|3601.7319|3650.5125|3403.1014|3661.253|3562.5171|3884.1999|4596.4727|4234.8491|3848.0383|4084.4992|4897.2382|4498.1096|4553.8285|4464.0459|4352.6978|4186.8835|4196.5713|4374.5103|4066.8153|3930.7194||
2022-02-19 18:47:10|usa_0673|OC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1591.0365|1444.3844|1748.2032|3807.7588|3929.4919|3900.6948|4139.5352|4224.5493|4645.6963|4344.8975|4042.6779|3238.0672|3461.3424|3011.0013|3021.4743|2543.7253|2988.7456|2275.1332|2582.637|2767.017|3301.719|3004.077|3374.0837|3233.0115|2585.8915|2212.7303|1856.3346|2360.1602|1794.9424|917.1609|1352.8759|2496.606|1848.1536|1527.8816|2459.9533|2704.1586|2892.8449|2891.5666|3197.0858|3336.858|3364.2131|3104.8377|3414.063|4479.7839|4193.6218|3552.627|4048.3824|3388.8361|3421.516|3398.1525|3490.3988|3801.183|4218.4921|4271.1899|4543.968|4600.3086|4561.6191|4721.326|4210.1768|3248.6618|2588.469|3265.0606|3503.2009|3570.177|4172.6731|3671.6273|4208.576|4184.6499|3406.1104|3486.057|3592.0623|3946.4096|3983.34|4056.7692|3977.5955|4536.805|4986.3307|4714.9855|4430.214|4912.2704|4955.0684|4650.855|4552.4781|4533.4549|4451.414|4236.7932|4538.16|4792.104|4573.1919|5365.7137|5079.932|4811.3631|4867.8842|4633.44|3980.171|4247.0835|3729.096|3930.6994|4250.517|4205.46|4688.7055|4805.5662|4987.86|4628.9792|5034.8851|4832.184|5252.9785|5086.0306|4958.583|5306.9811|5535.489|5353.421|5203.9441|5111.2606|5645.904|5420.2554|5836.0432|6043.74|6191.9262|6341.1016|6033.296|5353.4021|6076.4061|5855.892|6210.6327|6698.4669|6794.381|6677.2281|7104.6961|7434.84|7493.3097|8361.7286|8795.92|9154.0219|9639.0327|10487.69|9712.765|9194.0704|9004.32|7236.6747|6889.0664|7094.273|6749.1047|6337.6145|5992.919|5481.2948|5357.7634|4797.195|5688.525|5495.3868|5510.364|5684.699|5547.9014|6266.88|6014.0383|6034.7089|6706.432|6874.2821|7165.8326|7067.56|6781.98|6130.9345|4139.52|4545.5066|5797.5429|5963.76|6749.8074|7509.1472|7948.8|7239.7187|7923.7526|7939.008|8629.632|8710.9897|9967.951|10540.2259|11214.0064|9976.714|9910.7834|9616.8632|8936.736|9366.3653|9490.9688|9391.416|9037.004||
2022-02-19 18:47:12|usa_0674|LII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696.849|663.1305|486.1084|466.4392|430.2073|452.7018|557.8043|528.1045|488.0414|753.8147|820.1939|709.2094|793.4719|493.739|457.9534|381.6278|438.4627|646.786|665.8764|594.1321|612.0682|545.8072|592.4142|539.1274|527.3339|515.5405|514.154|511.3259|581.7108|582.2878|679.0541|793.0477|928.0104|962.2965|1028.1982|959.0084|868.5793|785.0621|756.3035|800.2142|749.3703|736.0815|778.462|846.911|839.4358|830.7038|785.8796|893.5742|942.2414|960.9924|959.9571|985.2501|994.5536|1025.7673|1151.2341|1088.2136|968.5703|1023.8828|1067.3182|1033.7172|982.534|901.959|962.7902|1084.4946|1204.9849|1241.0001|1339.279|1303.2918|1202.3718|1279.1453|1290.909|1526.1568|1557.3665|1701.8338|2066.3473|2149.2847|2075.6573|2209.9144|2267.6894|2184.2181|2481.433|1889.4525|1841.443|1664.7596|1622.2731|1570.7714|1912.5965|2004.2545|2022.0641|2373.2895|2314.1057|2388.3964|2334.4715|2227.3042|2314.5808|2530.4729|2232.0138|2187.5312|2241.8996|2263.647|2367.9348|2230.4469|2112.9593|2046.1855|1846.7585|1777.1229|1570.3018|1954.9966|2085.1459|1689.1832|1391.3124|1692.4958|1910.0787|1593.9468|1330.5775|1563.7317|1739.9525|1880.1461|1702.4976|1989.104|1983.5229|1970.1334|2130.3248|2055.3212|2218.9232|2194.725|2445.6894|2667.0678|2472.0327|2319.7274|2293.9625|2463.3602|2285.8894|2288.5697|2182.9913|2510.0392|2550.5742|2709.5153|2581.8265|2801.4328|2632.3392|2304.8967|2289.4375|1859.2945|1581.994|1487.457|1731.0203|1790.3194|1766.3206|1992.6125|2157.3921|1883.0163|2197.0537|2011.5451|2416.042|2338.2329|2348.947|2363.3997|2621.9826|2623.4915|2735.6674|3006.4395|3139.6235|3159.6183|3190.8404|3151.0305|3259.7303|3430.6491|3665.8165|3513.9611|3955.5933|3974.4059|4138.4346|4323.8313|4444.2232|4397.5386|4114.02|4318.9593|4383.6216|4109.2335|3958.173|3620.7803|4363.4914|4550.8481|4220.2487|4658.4604|4818.8504|5002.7657|4887.4329|5096.6629|4885.614|5326.8952|5530.8752|5363.6649|6013.5175|6193.2878|5550.832|5216.1915|5610.5023|6115.6317|6052.1461|6071.7691|6228.2844|6741.3116|6749.1367|6874.0949|6339.219|6591.4791|6603.9529|6884.0612|7239.0958|7175.0218|7124.3742|7583.5432|7837.4602|7253.1433|7064.5911|7530.4248|8070.6982|8584.9336|8820.8839|8388.9495|8737.717|8245.8333|8352.4919|8531.898|8298.3631|8745.0614|9203.1667|7995.3021|8674.6058|8501.7905|8753.1934|9158.5483|9792.5632|10726.041|10851.9298|10914.6781|11241.3817|9806.299|9100.704|9177.0712|9440.6273|10127.2604|9397.3261|9448.2387|8176.019|7524.7541|7140.7522|8916.9522|9085.3538|10444.1071|10967.0393|10928.1777|11269.3362|10834.3686|10287.5564|10613.1411|10752.5667|12521.9152|13354.4412|12888.2767|12826.0742|12355.2928|11643.9241|10894.6513|11329.6064|11996.3983|11545.9693|10157.5369||
2022-02-19 18:47:14|usa_0675|NCLH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4969.6042|5542.943|6321.8825|6105.6452|6491.2004|6407.5615|6218.3681|6173.4848|6418.3025|6322.712|6533.9476|6880.538|6950.831|7018.5339|6940.8165|6811.8061|6538.8572|6982.1695|6484.8936|6589.8992|7516.5086|7034.2388|7806.8083|8973.7635|10382.2225|10013.4613|11467.9188|12209.5755|11111.9192|12533.9324|12954.9254|13618.224|12820.7914|13044.4599|14630.9116|13483.5691|13211.0092|9800.6142|11435.9963|12248.9955|11381.8502|10421.8868|9197.9575|9027.667|8019.413|8643.263|8563.7586|9371.175|9723.7708|10839.5388|11234.357|11340.5279|12548.4218|11331.7101|12637.2811|12740.5772|13032.6249|12789.1124|12382.7434|12407.8744|12653.6286|13195.2414|12428.6922|11916.7885|11690.5947|11582.7437|10320.647|11002.5451|11782.1136|12200.3406|10284.9915|10468.6626|9365.5053|11202.4764|12033.821|12305.0479|12555.3979|11687.3544|11579.0514|10115.8253|10904.9114|10799.5707|11167.6412|11246.3614|12139.3043|11666.2614|7167.868|2048.7166|2385.5247|4609.1191|4209.226|3781.4913|4682.7651|4963.9072|4454.2778|7385.8824|7679.4239|7452.166|10510.9994|11582.5991|11042.5|12233.6843|10006.7688|8362.6825|9309.9598|10209.1967|10109.3043|6582.8888|8014.9169|7885.4054||
2022-02-19 18:47:15|usa_0677|STLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||914.2324|1123.3705|1027.7645|921.0721|956.96|1004.808|1082.561|1190.6668|1229.5818|1334.2648|1105.4475|1044.0338|829.0856|895.272|932.064|886.0985|1026.0039|1108.6703|918.7875|680.5849|611.3459|530.013|516.159|706.6462|602.1855|669.7778|783.4556|725.0805|766.1828|811.0763|826.0408|742.481|862.236|856.2482|773.1776|689.2669|689.2669|854.0916|785.1649|635.3242|546.2124|516.3147|477.2909|454.836|532.3979|514.9422|421.8453|509.0606|435.1189|494.8628|534.6793|577.3399|489.2755|664.0493|646.3875|531.1781|592.4327|623.06|461.9912|471.5969|511.8496|594.6652|576.8252|653.6743|794.5066|813.9079|814.0382|826.3015|749.8009|543.9551|625.3525|610.201|638.6875|609.2023|567.8279|552.6097|562.9996|576.8732|677.3853|675.7645|704.3409|777.8789|758.24|966.9532|1028.5303|1096.9504|1145.5956|1191.3748|1242.805|1067.4121|1295.6855|1426.05|1481.5084|1696.8381|2016.647|1683.9952|1802.2141|1647.5432|1844.6247|1945.1194|1582.0656|1243.6021|1256.2966|1297.4064|1485.8404|1402.6954|1368.4734|1345.2337|1479.2829|1574.0568|1951.0531|1989.7322|2561.2921|2916.4274|2399.7108|3196.6575|2764.7503|2839.1178|2304.1986|2770.8181|2927.4316|3117.0433|3753.2537|3559.6313|4090.6236|4177.5576|3952.6631|4093.7324|3565.1287|3948.6611|4598.2669|4692.8775|5179.4461|5029.3223|4639.1572|5999.1385|6402.015|6512.9755|7000.3153|6577.9726|5760.1438|4384.7666|3191.8374|1389.9415|2062.2008|2322.0199|2191.2019|1632.4826|1634.3025|2062.3625|2909.5344|2779.6233|3814.8435|3401.7302|3431.6945|3199.8987|3965.3732|4211.9961|3438.7168|3684.168|3984.6089|3323.8076|2979.5175|3048.291|3265.5652|3113.7793|3202.8373|3459.7993|3622.5879|4057.77|4111.6196|3916.1985|3962.2085|3732.697|3538.3084|3553.0414|3269.1479|2597.8245|2462.4528|2832.0834|2950.178|3169.2912|3558.8864|3250.4824|2955.3123|2613.6805|2423.0768|2763.5446|2713.2912|2717.6745|2714.0538|2861.1251|2806.3142|3205.0314|3380.6496|3268.7003|3399.7397|3345.675|3202.4149|3362.9468|3437.7797|3360.5014|3747.4453|4222.1395|4202.1609|4231.1376|3556.9637|3844.6045|3980.2922|4036.3935|3882.2645|4358.7042|5146.4576|5571.3284|4809.7077|5330.0183|5411.7597|4384.7211|4366.6124|4374.1065|5075.4522|5227.809|5286.1012|4884.678|5047.0156|4550.7863|4628.7646|4140.3153|4009.5685|4326.9931|4263.7898|4695.9352|5673.5686|5870.0972|6218.4059|6057.0632|6430.4231|5691.8264|5882.1894|6951.1714|9474.6587|8827.473|9217.5298|8397.4206|8517.4544|8469.8126|8266.7112|8750.5634|8349.9756|8117.2989|8525.5258|8949.6695|9290.8801|10827.668|11107.7963|11111.8808|10378.767|11070.0045|11975.9895|10976.6509|10476.1335|11046.6625|9880.7575|9427.7089|7416.8316|7105.0852|8368.8622|8486.8639|7550.6831|7202.9637|5762.8154|6725.8035|6511.5284|6944.1662|6554.1994|6812.5986|7562.3722|7121.4863|6100.4539|4647.034|4978.7241|5111.07|6175.3505|5383.2352|5871.2816|6331.9805|6881.0882|7133.528|8078.0736|8004.1977|7451.6022|9244.1334|10649.662|13589.8305|14048.1757|11952.9968|13195.9636|13430.6946|11804.9234|12907.266|11782.0477|12345.6492|12047.9724||
2022-02-19 18:47:17|usa_0678|THC|market_cap|0||||||||||||||1450.3559|1415.8236|1458.989|1431.9931|1449.3575|1336.5402|1631.6121|1527.4666|1579.5325|1567.3988|1628.3601|1915.7096|2137.0511|2127.5531|2013.577|2244.5061|2396.0344|2111.9263|1894.1043|1676.2823|1515.2834|1676.2823|1738.5938|1544.3307|1695.4738|1920.8924|1803.2868|1881.6905|1838.655|1730.4915|1877.9766|1905.7128|1935.1669|1944.9901|1720.0539|1796.5007|2035.3895|2175.3085|2025.9311|1951.2424|2029.8901|2141.1093|2138.7146|1981.3126|1398.0342|1302.3593|1414.7851|1508.4795|1507.2747|1619.6108|1657.066|1751.0729|1659.3865|1668.5544|1451.1104|1628.9727|1713.2377|1551.5335|1579.0755|1927.9483|1918.8892|2056.6085|2276.9594|2276.3745|2313.5473|2517.9571|2794.793|2804.531|2853.2131|3081.1833|3152.3577|2694.7643|2454.5151|2652.4599|2553.4953|2838.6398|2986.4856|2937.2115|2815.3993|2667.22|2785.7791|2966.0615|2966.0615|3490.0657|3485.0605|3963.0127|3813.6606|4115.843|3810.1484|4257.7599|3984.8261|3772.5696|2873.2943|2259.1551|2869.9665|2699.8943|2487.3043|2264.5135|2645.4597|2433.8229|2398.8935|2461.4901|2322.1121|1865.9995|1865.9995|2113.9167|2051.7266|1740.8589|1575.0628|1513.0353|1285.0602|1575.2148|1741.0605|1886.1488|1388.7097|1595.9798|1865.4475|1906.885|2321.4252|2632.3303|2590.5805|2673.4791|2839.2762|2718.2164|2593.718|2825.3107|3034.555|2847.4779|2411.0863|2349.9344|2349.9344|2433.0318|2580.6515|2663.9843|2830.4833|3324.8041|2874.8171|3050.069|3200.8507|3501.0304|3576.0504|3638.6337|4198.3061|4350.9717|4722.6984|4508.0303|4400.8035|4642.2203|4615.3379|4190.7006|4542.0615|4818.2889|4520.7393|4845.5751|4753.442|5812.8048|8158.1061|7368.5975|7819.8956|8270.8931|8933.4953|9123.2551|8304.1325|8876.354|9314.2974|9657.1549|10135.2717|10556.1405|11416.1293|11559.5588|11521.0903|10770.9685|9664.8431|9260.8994|7990.8762|8900.249|8648.7207|9165.7548|8138.7247|6433.4682|6104.0437|5880.2801|7335.7953|7607.4912|5773.0802|5578.7002|5429.2643|5468.1839|6051.9757|6957.4576|7330.0798|7096.1414|5471.7899|7193.0967|7974.9544|8032.019|8463.0045|9582.5127|9793.2707|11532.9675|12464.3231|13470.1659|14258.7258|13996.4135|14948.192|14257.9765|14473.0895|14804.7784|16790.0293|18183.473|18110.6922|19493.014|18720.5676|19530.299|19109.9341|20759.9228|18854.8507|21881.421|23907.6449|24278.7453|23313.9296|23259.8329|23025.5261|24141.2886|25458.0862|8998.1167|7769.3098|8522.5538|8607.8267|7825.2526|6924.712|7787.9679|5392.3609|6391.5994|7444.4972|6716.9708|6413.9916|6790.465|7459.8217|5763.3514|5594.7523|5194.6407|5494.4963|5509.9964|6223.2778|5195.17|4857.1288|5035.3305|5002.6638|5063.3304|5106.9781|4618.6059|5109.393|5402.5383|5608.7063|5678.9908|5739.997|5693.1016|5712.5905|5271.4339|3952.4019|3670.758|3595.653|3414.7888|3710.727|3471.9771|3914.2072|3727.567|3285.1649|2790.1789|3713.9543|3836.496|3327.5079|3341.6475|3285.0892|3329.5327|3216.3475|3032.4214|3509.8084|3287.489|3079.3602|2454.6155|1606.399|1592.183|1664.0882|2612.2866|2409.8463|2087.3371|2281.839|2695.0226|3066.4038|2826.841|2651.0347|2760.6998|2875.1329|2646.2666|2090.0064|577.3762|548.746|510.5723|529.9207|429.6654|1079.8452|1742.1503|1355.9011|1900.285|2241.8552|2828.868|2463.232|2189.1397|2593.3187|2665.5621|2535.6521|2768.8644|3026.2325|2769.608|2105.0424|2232.0359|1902.0828|2290.7444|2116.9265|1980.9771|3249.8896|3231.5436|3489.0952|3645.5592|3392.5981|3123.3443|2987.2877|2632.9647|2500.3693|1870.0418|2054.4698|2019.7219|2228.2093|2168.8661|2316.4638|2191.2947|2147.6864|1949.0564|2168.377|1925.3499|2162.8931|2612.9748|2512.8218|3083.5305|3397.4497|4049.4098|4099.4669|4958.7162|4694.8099|4902.8471|4771.4007|4536.7972|3967.7924|4084.6558|4682.508|4281.6321|4079.7264|4462.4915|4279.1812|4177.6053|4402.2198|4589.7145|4591.3845|5167.0062|5990.4764|5833.5412|5508.6052|4722.3636|4985.0058|4164.3348|4560.2815|4909.5948|4748.8367|5277.698|5748.3464|5605.4588|4901.5406|3676.9477|3126.6228|3308.0207|2984.4046|2672.1173|2445.4997|2871.829|3146.9564|2873.8693|2750.6305|3046.2429|2378.4778|2255.309|1963.8196|1517.4517|1478.5938|1755.7177|1926.3986|1778.4559|1575.3114|1662.7728|1947.7353|1749.2357|1731.088|1656.4808|1441.3789|1423.2103|1530.2034|1908.919|2082.8248|2473.2284|2443.0962|3615.6598|3425.8454|3853.2142|3452.8403|2914.23|2637.2813|2672.1307|1757.491|2257.6539|2934.2314|2968.5675|2258.5842|2058.5087|2130.7009|2438.2811|2239.66|2295.4366|2632.7044|3345.4254|3962.5967|3299.6976|2740.7097|1505.209|2113.1527|2278.6028|1899.7662|2786.4904|2969.8677|2583.5354|2589.3872|3316.3993|4235.3591|5013.91|5418.1352|5547.75|6328.3991|7145.3457|7159.0404|7690.745|8066.5038|7113.6776|7676.642|7806.2643|8751.1148|7940.1717|8624.7062||
2022-02-19 18:47:19|usa_0679|TRGP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1044.6198|1148.868|1296.495|1380.6002|1437.7723|1454.2887|1370.8598|1397.08|1424.6439|1293.7833|1222.4151|1409.4026|1628.6147|1744.2578|1857.4608|1876.3387|1934.4517|2057.5785|1806.323|1820.6889|1890.7154|1931.4581|2149.6652|2101.2739|2101.6988|2330.8499|2569.8138|2592.3566|2845.8728|2725.2054|2676.9492|2796.4189|2867.1125|2961.0884|3162.5864|3235.3965|3339.532|3667.2682|3848.9872|4160.2258|4382.8185|4501.2951|5022.3778|5997.0324|5478.0625|5899.6465|5862.1608|4990.6333|4557.8195|4511.8831|3979.1798|4165.2859|5469.91|5915.3735|5192.6884|4983.3616|4680.8882|3572.5812|3483.2552|2850.2315|2146.6366|1477.8155|1206.1171|4616.2006|4611.8748|6406.2223|7011.6738|6826.9247|6740.2037|7220.0996|8470.8892|8374.1215|9515.143|10974.2449|11250.398|11266.5206|11634.8316|11066.1788|9819.2413|9360.2969|9917.8346|9838.0607|10104.5436|9058.7381|9412.3761|10863.1203|10409.7574|9867.0582|9560.7744|10409.7277|10703.825|10958.6682|11707.285|12166.6309|13369.4976|12060.2911|10214.5755|9132.5457|10123.765|9685.0143|9482.6226|9287.3763|9490.9502|9096.7898|8275.3539|8189.225|9232.1658|9453.4598|8366.3468|9772.4417|8757.8687|7706.8312|1832.2454|2902.2967|4515.4608|4400.05|4601.0202|3957.3904|3631.2033|3799.329|5407.0017|6335.5596|6678.9892|7355.8056|7124.8773|8112.6652|9118.7454|10056.2601|9630.9612|10156.8684|11956.4479|12730.8265|12222.5093|12449.1913|13905.4513||
2022-02-19 18:47:21|usa_0680|LECO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||683.054|721.6135|644.4945|661.02|1319.7|1257.45|1083.15|1244.45|1225.833|1269.339|1343.466|1362.175|1387.054|1677.9825|1628.2645|1479.1105|1491.54|1429.3925|1609.67|1711.821|1693.2639|1798.9189|1802.0822|1960.1875|1985|1827.2303|1919.463|1953.3243|2036.4026|1931.7672|1870.246|1857.9795|1827.2675|2128.9553|2303.092|2358.5633|2081.404|1182.96|1084.38|881.0588|1023.485|1119.813|1110.7822|1087.8779|1039.7949|898.3697|906.92|901.2517|1006.1144|911.6222|886.1421|939.9335|936.4268|973.0941|919.5034|825.7157|867.4185|837.9044|879.7928|704.3659|635.2583|648.1751|677.2768|616.4277|568.8067|751.3539|793.6838|780.6216|804.4372|926.1612|816.1059|939.4116|1015.6832|1041.3663|1025.6843|1017.2076|895.0055|936.2613|1020.8061|1058.8051|1061.7709|1133.3748|1191.766|1207.4138|1183.7307|1077.1156|1007.6789|1041.5505|916.3552|962.4263|1005.0347|990.6882|922.9701|793.7627|777.4243|783.6771|891.6828|873.3754|910.2145|998.3799|957.5143|1063.5825|1047.4237|997.6636|996.0394|1108.5151|1165.9806|1246.8437|1347.7184|1360.293|1301.347|1293.9272|1357.4207|1376.4636|1462.9841|1311.8695|1389.3322|1330.6105|1229.7477|1253.8767|1357.0491|1423.3656|1537.7172|1589.6952|1624.9562|1709.8827|1721.2343|1768.6493|1900.6759|1984.616|2272.2443|2324.4359|2286.2469|2668.1161|2408.3729|2349.6113|2273.8074|2608.5671|2598.7589|2577.8044|2749.0302|2571.8115|2555.6629|2835.6709|3068.0819|3211.9655|3019.3336|3158.2178|3321.8916|2958.8292|3095.9478|2716.8979|2609.9233|2892.1816|2903.8415|3264.4186|3398.1397|3101.5749|3475.6148|3357.7901|2640.6508|1573.6001|2027.9102|2184.7624|1808.871|1235.2539|1391.9051|1730.3157|1829.3731|1416.0442|1814.0674|1879.1289|1973.3433|2274.023|2194.4938|2356.1344|2133.1416|2183.2689|2555.211|2537.7504|2178.7432|2123.8042|2375.8601|2236.2534|2487.911|2629.063|2675.1276|2806.0877|2910.1261|2982.7321|3146.7588|3182.1867|3008.843|3141.696|2818.348|2709.7233|2769.633|3044.5012|3264.0606|3331.8694|3705.4274|3971.6317|3698.7118|4100.4728|3842.6762|3709.4696|3325.2417|3493.9679|3212.2937|3576.9684|3947.4579|4238.4793|4483.1664|4610.072|4404.4933|4745.9205|4888.8049|4975.0103|4954.4592|5174.767|5587.3424|5788.9307|5900.7428|5703.111|5514.3575|6088.3543|5770.5224|5415.8464|5508.3356|5441.8454|5317.8781|5668.324|4873.6432|5770.0704|5497.4136|5061.026|5470.6511|5352.9333|4927.523|5145.2139|5049.2183|4590.967|4515.4109|4256.5752|4167.1516|4360.6187|3876.5886|3659.7973|3642.8309|3875.236|4072.0456|4209.6612|4248.1936|3901.3642|4066.1632|4066.1632|4080.6169|4390.9551|5201.7961|5116.7237|5510.4351|5673.9626|5728.8751|5911.7886|6005.8771|6091.8025|5770.8344|5909.8986|6179.0631|5735.2122|5979.1658|6066.5584|5941.4837|6062.5302|5878.0199|5658.3973|6039.9507|5699.3001|6033.633|6160.7186|5375.4075|5575.1889|5153.7146|5006.7815|5487.196|5469.8876|5667.0449|5247.5429|5016.44|5067.7478|5097.4018|5519.3537|5163.3962|5627.5149|5652.5858|5891.3699|5588.5084|4582.1587|4439.7721|4610.2128|5384.6193|5011.7284|5478.3498|5792.9928|5828.7233|6611.3577|7107.3434|6861.6855|6970.9081|7128.1529|7158.2177|7866.1209|7761.9299|7922.1724|8289.7755|7802.2115|7784.3374|8503.5457|7950.2631|8006.9495|7437.7239||
2022-02-19 18:47:23|usa_0683|AOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.1926|436.3941|433.8368|528.5363|481.7817|549.8735|539.5977|618.1467|620.8578|688.6391|703.0029|744.3559|752.1097|688.6222|666.9334|604.5758|545.7826|579.7328|574.508|543.2752|522.3801|454.4706|509.3205|464.9077|436.5785|512.3688|481.0092|486.2376|575.1092|572.5056|538.5317|530.6891|431.3398|462.71|473.2739|517.7365|522.9662|478.5139|483.7542|570.0434|486.3585|488.9628|520.3408|528.2459|577.9543|664.2536|625.6091|701.4977|690.5843|647.6172|690.4836|704.7598|617.4031|639.3657|663.5428|697.2713|729.1502|721.7268|656.6429|706.5356|700.0532|692.0264|723.482|800.1554|847.0131|605.0093|534.1787|416.3372|499.3135|609.9487|595.3914|522.6051|465.0439|460.9072|581.2067|578.308|693.7302|622.6156|664.7039|726.6848|583.3948|444.4913|511.7469|422.6786|375.8769|424.3415|503.3568|494.5773|481.4753|379.0337|364.3992|316.6079|370.3441|390.6768|392.9816|421.5297|470.9829|451.4774|448.6483|403.1469|412.7222|406.548|389.6876|357.5885|369.7141|427.965|463.9244|547.4474|634.325|627.4395|743.3845|643.9008|919.2616|844.8042|830.4855|797.7616|644.5798|760.1177|795.6941|729.7734|744.8742|782.8458|871.4423|914.4335|863.8907|948.9687|1025.0143|843.7913|956.1995|1054.5932|994.0726|909.8455|948.2072|869.6469|872.587|865.531|877.4141|838.2674|749.3781|729.8176|803.5366|866.9348|797.9926|829.141|845.7534|853.6505|845.9331|958.7242|812.682|824.0901|828.5933|870.7882|961.9591|1105.7866|1222.3152|1329.3877|1472.5289|1650.3541|1381.4076|1321.2003|1392.1653|1246.3631|1243.6064|1234.9922|1127.9881|1066.3612|1115.3699|1176.9094|1172.6097|1195.0354|1172.8595|1211.6674|1298.7258|1438.688|1508.8229|1384.3027|1142.3197|1111.146|985.4422|1060.5751|1052.1602|1037.7255|1084.9085|1048.8451|985.1416|1226.4915|1274.3355|1157.885|880.9811|853.5729|921.6419|831.4389|728.7921|759.8881|863.3589|934.953|957.5826|1208.6377|1128.7252|1318.1443|1271.2239|1323.7238|1337.0763|1295.4006|1439.9752|1726.324|1582.9521|1410.5272|1547.596|1676.993|1643.7217|1804.6083|1792.7615|1919.506|1782.4502|1973.5982|1831.2727|1943.4584|1964.5628|1825.5236|2007.6521|1880.2635|1699.5845|1571.3474|1712.8617|1843.837|1921.5051|2006.4815|2065.9395|2004.167|2146.9756|2156.2478|2289.7307|2268.3737|2610.639|2603.3019|2750.7118|2872.5963|2971.0563|3233.1694|3319.0628|3306.7568|3617.5722|3554.0573|3502.9719|3855.0959|3939.2844|4210.0362|4853.1274|4823.9357|4812.8678|4187.4281|4520.2582|4210.09|4326.4914|4612.81|4353.116|4299.0447|4447.5981|4077.9031|4802.3493|4899.9544|4879.4274|5443.5386|5651.4957|5848.9971|6085.2581|6284.1752|6236.2138|6358.5795|5585.1092|6043.793|6776.679|6915.751|6575.0261|5996.3253|6414.3174|6734.8581|6898.4908|7339.7141|7516.5366|8065.9158|7991.7565|8587.754|7998.2681|8709.5731|8238.476|8605.1139|8764.6761|8780.0028|9489.2504|9563.6555|9847.7064|9391.2923|9998.6293|10401.4265|10241.8403|10556.4713|10625.9459|10987.0587|11201.1114|10881.2529|10841.852|10884.6376|10225.3418|10024.8438|10077.7319|8135.3916|7955.4016|7462.544|7419.1795|8088.3499|8826.2208|9283.8976|8396.6082|7328.2226|7773.8134|7191.0047|8259.6268|7833.7724|8494.873|7632.0105|7688.2858|7115.386|6721.5916|6381.3415|7080.5092|7939.3875|7713.0017|7739.7629|7962.5132|8888.4696|8840.362|9056.7289|8779.247|9284.6747|9842.9845|10952.5418|11371.5309|10973.5995|11399.386|11403.5334|10876.6532|10274.1803|12527.6489|13192.9465|13239.6653|11748.9993||
2022-02-19 18:47:25|usa_0684|CBOE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3332.3531|3042.6575|2782.2958|2269.7408|2126.7972|2461.6937|2531.1235|2145.8176|2067.4439|2510.3904|2483.6352|2414.27|2194.4633|2242.1928|2038.5217|2189.6909|2185.0706|2277.6888|2359.5165|2305.3283|2372.7927|2400.3111|2465.6268|2329.6414|2264.9291|2436.6231|2532.6218|2524.7674|2568.4032|2651.3112|2605.0573|2629.4963|2987.3103|3129.5632|3153.1301|3255.2381|3484.763|4119.316|4164.9205|3963.2082|3987.916|4405.2126|4459.275|4423.5703|4484.3098|4964.1759|4719.127|4596.5977|4145.1922|4148.9029|4277.5269|4511.8536|4597.3488|5181.2792|5123.8876|5329.4947|5253.3711|5030.9516|4702.3671|4635.2723|4787.1938|4993.0971|5177.4239|5180.7354|5419.7272|5673.7286|5808.1302|5179.7844|5390.7518|5178.4668|5338.3088|5084.8144|5081.5585|5479.4421|5569.6688|5568.8559|5433.1095|5129.9153|5980.0489|5934.6398|6436.9829|8722.6598|9063.134|9297.3032|9721.9451|10491.6722|10690.1603|11698.3893|12405.4759|12778.752|14001.8271|13930.3027|15395.9383|12550.8177|12560.9594|11862.0916|11576.3665|11540.346|10712.241|11506.1545|10652.4978|12398.3099|11707.1462|10977.1727|10496.1681|10735.5448|10699.8122|11506.0133|12272.932|12112.5086|13232.1071|13300.2332|12858.8529|12777.8734|13311.1163|13081.8587|13552.1505|12944.1098|10258.8013|10855.7265|11266.0804|10191.6372|9307.5011|9795.8241|9405.8054|9371.5544|10096.5156|9930.6057|10460.6673|10465.85|10676.3005|11512.4647|11802.6501|12515.2904|13053.8661|13156.2243|12886.7401|14404.27|13967.0337|13408.2244|12678.7863||
2022-02-19 18:47:26|usa_0686|ACM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1948.2727|2102.4725|2591.1378|2596.0546|2655.0558|3359.1822|3189.7867|2898.1976|2569.7738|2524.8826|2543.1217|2725.3889|2910.6586|3202.2307|3401.5705|2876.6747|3165.7775|1971.3007|1820.7725|2468.2499|3240.4801|2582.6926|2129.5695|2816.6966|3011.2499|3435.8153|3193.8372|3483.8961|3005.1086|2886.4693|2784.4504|2814.1439|3220.9178|3099.9378|3099.9378|3309.5814|3386.8961|2816.8699|2520.1738|2920.838|2761.7307|2810.2704|3128.5448|3247.9028|3230.1682|3541.6294|3348.1042|3257.7579|3268.3982|3279.126|3235.839|2816.5791|2519.1541|1967.123|2309.1328|2458.2065|2368.2298|2622.4108|2591.9585|2513.5291|2540.4233|1782.8126|1883.0684|2128.1073|2227.6149|2301.3815|2389.6178|2473.9192|2494.1088|2907.7684|3249.2426|2994.8611|2940.9523|3095.5765|3077.8861|2972.7129|2904.1661|3060.0427|3110.8524|2812.3363|2798.7325|2819.3074|3143.2404|3159.2507|3212.7322|3225.6347|3202.594|3391.263|3680.7489|3169.3768|5042.2753|4740.7848|4544.2418|4291.1266|4566.3184|4730.4207|4800.0594|5052.6941|4906.3591|4633.211|4003.674|4445.6372|4557.5723|4858.6859|4520.2285|3940.4005|4376.8663|4541.525|4962.9464|5022.7594|4764.1383|5345.4912|4675.3836|4484.6897|4219.9791|5893.1141|5740.3095|5920.6269|5648.8247|5421.7549|5324.542|5033.3196|5081.8186|4948.9271|5207.4999|5751.3984|5548.1855|5970.8085|6138.7892|5790.5719|5798.5303|5757.337|5520.0655|5470.3641|5253.0836|5397.3947|5308.9655|5138.0667|4770.7255|4468.5259|4354.2757|4745.2819|4921.669|4916.8375|5299.3392|5219.0938|5894.8775|5268.0718|5507.8164|5779.6261|6630.6085|6677.7344|6818.0838|7531.4105|7561.5489|4656.0073|5651.0287|6960.5306|5710.0056|6158.9261|6359.412|6927.2417|7443.9188|7909.0689|7460.021|8000.5114|8519.9993|9754.5456|9841.1288|9487.7238|9020.0856|9095.422|9531.1287|9144.1913|9779.8607|10363.6963|11005.7876|9869.1624||
2022-02-19 18:47:27|usa_0688|HPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:28|usa_0690|JBL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0538|62.4645|45.1132|56.4932|62.5725|60.8372|46.9322|52.1438|50.4084|61.5997|51.7787|49.9905|49.994|44.6404|37.4984|46.6668|41.285|37.7355|30.7773|28.926|36.1575|36.465|43.758|47.4337|52.4394|64.1202|91.2719|92.3733|106.2027|139.476|199.965|156.9185|139.2475|157.6022|177.48|219.6492|213.036|213.036|224.2559|211.4402|324.9203|444.95|518.375|813.384|721.721|625.1045|687.6149|881.1205|1070.1513|1791.0323|1832.0628|2072|2377.324|1423.3621|1203.6375|1328.6677|1680.5002|1654.065|1194.1976|1375.29|1208.5125|1201.6705|1217.8088|999.2482|1343.9772|1887.9999|2358.0943|2815.2521|2542.3569|3112.732|3640.0534|3778.2832|3919.0335|3893.3854|3267.5711|3880.0866|4440.258|4098.8016|5771.1599|5776.569|6580.0768|7066.7566|6675.0709|6939.8671|8334.9338|11030.1215|9795.3178|11783.6713|9750.3638|10760.8714|6845.3446|5795.878|5514.4321|4494.704|4232.6701|6265.8054|5427.8626|5194.2881|5364.6868|3563.3651|3947.2636|4614.6562|5303.4749|4885.5059|3990.4212|5203.3748|4425.0416|3674.3649|4004.1722|3755.1467|3573.3185|3840.2475|2440.7346|3266.1898|3626.6775|3947.7277|2913.2328|3170.1747|3714.4278|3905.115|4152.1884|4965.5242|4565.8164|5796.9817|5665.4133|5694.6986|5552.0028|6094.003|5896.0029|5501.727|6320.6634|5334.4673|5691.0173|4701.3165|4188.3212|4142.7293|4871.431|5077.8302|5389.0472|4602.4722|4983.6586|5333.0208|5745.7432|5523.1968|5947.2279|6520.2099|6154.4767|6077.5052|6196.1106|6079.2217|7184.6996|7860.4475|7907.6882|7960.4756|8861.2663|8042.1752|5373.0093|5345.4118|4988.768|5580.028|6047.6051|6257.7058|5669.0402|5075.7685|5102.5482|5460.9831|4424.8177|4824.4521|4165.6469|4838.128|4429.2429|4694.0818|4825.1665|3984.5596|3612.3282|3029.8298|2925.0639|2719.1983|2024.7569|2390.8028|2860.6454|3343.7206|3599.9605|3274.4098|1925.9999|1279.5572|1456.2484|1565.3066|1295.8686|898.1267|1239.8619|1496.3851|1581.8928|1437.7851|2115.0182|2196.7208|3294.1945|3148.5474|2860.2175|3805.3907|3377.9894|3447.5597|3648.5766|3367.7494|2628.0833|2935.7613|3240.2106|2300.7322|3271.6489|3291.5373|3584.4933|4631.693|4496.6201|4592.9288|4210.7494|4715.5149|4127.1881|4553.3818|3740.1998|3553.6863|4201.2863|4155.1822|4289.2825|4228.154|4877.6722|5541.1193|4747.3064|4313.2906|3934.8099|4202.1008|4345.938|4563.5335|3529.4377|3551.0948|3713.3247|3929.6152|3913.444|3742.8162|3677.9686|3858.3208|3923.3311|4300.39|4725.9706|4624.0331|4449.3113|4296.3098|4106.372|3427.4529|3615.1172|3825.0944|3681.2342|3673.1034|3968.4451|4146.4642|4000.5886|4185.0935|3631.9356|4078.9122|3945.5892|4061.5622|4088.6135|4262.4978|4630.9118|4534.0308|4593.7189|4020.0072|3826.1785|3587.8321|4273.7889|4565.2881|4891.3774|4306.421|3656.6468|4083.7693|3418.4361|3311.371|3671.4355|3464.3819|3823.6229|3883.9588|4008.5215|3931.5352|3934.8813|4369.897|4584.9294|4868.737|5259.0809|5246.3206|5586.6956|5242.849|5590.5798|5513.1133|5016.664|4997.9534|4858.9851|4740.1257|4578.9088|4852.1822|4923.1419|4698.7398|4962.7112|4676.0249|4793.9362|4838.8931|3804.1542|4155.0876|3674.7753|3705.4266|4110.7802|4369.2618|4629.1549|4485.4493|4046.4458|4823.3302|4456.3044|4828.2166|5440.763|5993.2903|5976.2677|6304.1181|5815.9101|3759.4482|3980.4465|4168.8433|5080.3668|4625.6333|5286.5996|5171.3658|5348.7556|5609.6018|6051.9678|6466.5786|6531.1542|6563.164|7951.7651|7969.6209|8471.0554|8323.9536|8751.2343|9013.6667|8958.7582|9113.2393|8987.3084|10229.0029|8924.7297||
2022-02-19 18:47:29|usa_0691|ZBRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.379|212.3971|200.4287|200.4287|212.3971|248.294|236.3303|230.3485|222.8662|224.3607|227.3546|218.379|183.979|209.4056|206.4153|254.2806|275.2188|275.2188|278.2139|263.2528|329.0695|370.9471|445.7371|464.1477|467.1433|479.1214|574.3696|634.1998|643.1743|653.079|548.2215|587.1687|437.3843|344.5134|398.4371|419.4062|434.3838|470.3365|414.2455|477.2607|420.2454|447.7939|495.8839|447.7939|478.0946|550.2986|592.4086|694.5984|751.7554|714.192|619.4715|763.7713|781.8494|728.479|733.3555|716.3964|616.3639|580.1243|650.3556|416.9825|444.1758|522.7102|610.8567|713.6823|595.7785|659.8745|605.395|569.1016|538.8077|550.9034|696.2164|726.7741|757.0624|760.1148|853.9777|744.9616|797.9435|640.3923|770.9073|850.878|901.8299|945.8829|892.7022|940.0104|899.0096|706.1242|812.7227|809.6844|682.0794|1014.8056|913.3255|837.2149|792.9935|1028.9575|1023.1551|1194.9432|1399.9296|1433.9321|1392.1256|1794.9044|1714.7397|1728.2285|2130.3701|2080.0928|1492.7737|1638.5054|1483.9997|1406.9088|1614.0906|1611.1997|1344.119|1468.8876|1324.9557|1474.8026|1744.9204|1415.6529|1133.7101|1395.3111|1504.7711|1490.8913|1485.8432|1447.9873|1172.9018|1653.04|1650.517|1749.5733|1586.7922|1740.1094|1703.1999|1798.1542|1709.8238|1491.9604|1577.3282|1665.6586|1722.8105|1953.3642|1960.2729|1820.8932|1779.7611|1902.3511|1990.8708|2081.9866|2339.4973|2588.5867|2314.7736|2479.3696|2507.8241|2837.8014|2919.6247|3138.9332|3072.7509|3451.0022|3447.8649|3620.8485|3735.7128|3864.1214|3745.6485|4139.1331|4240.8623|3871.7782|3873.7945|3707.7049|3748.9654|3662.1739|3450.2658|3264.4291|3155.0149|3347.0385|2683.98|2659.449|2760.9824|3099.6915|3087.0282|3273.1581|3099.8484|3111.7886|3133.6602|2760.7065|2331.8451|2292.9476|2301.7572|2452.6109|2479.4195|2506.9133|2470.9896|2363.6222|2497.8407|2695.5696|2712.591|2687.0331|2725.0245|2733.8108|2491.5744|2546.9427|2365.0137|2611.2417|2441.8749|2141.7664|2044.2022|2184.3297|2221.5191|2456.9465|2314.3821|2086.3908|1995.961|2014.8277|1753.9875|1160.6617|1273.4951|1348.9286|1104.2451|1069.0693|1166.5878|1128.0326|1325.8392|1282.2161|1440.0087|1476.0532|1539.0608|1594.3147|1607.2527|1656.2596|1569.9475|1707.9886|1745.0116|1691.4949|1523.5|1441.9086|1592.2058|1653.4227|1983.8415|2119.8337|2175.7974|2105.8871|2217.3097|2048.0207|2075.3957|2309.544|2251.6279|2329.3143|2077.2915|1734.7565|1788.0195|1870.6824|1987.6|1846.7748|2076.7753|2126.0715|1998.4734|1953.4607|1736.6976|1774.2911|1789.2793|1984.1257|1892.2386|1923.9619|2007.8778|2070.522|2222.1473|2244.4004|2354.4761|2370.9795|2328.2041|2262.3381|2438.4255|2325.211|2339.1925|2570.1824|2559.1235|2716.3555|2697.2227|3604.4056|3511.8835|3706.3828|3977.5077|4232.0508|3899.636|3945.3289|3095.5955|3680.1185|3878.7135|3914.8794|4474.812|4727.6333|4926.4415|4844.5729|5818.0392|5849.1763|5477.1328|4198.1978|3940.7851|3948.1607|3934.0937|3381.1344|3021.7389|3279.6632|3446.0318|2688.2395|2936.8991|2512.6749|2771.2783|3492.1134|3528.6436|3421.0412|4307.841|4561.2967|4514.7583|4702.3694|4849.7028|5194.5863|5552.8518|5268.0444|5191.3266|5533.8744|5920.136|5670.49|5601.3441|5630.7823|6324.4487|7816.5675|7542.2698|7986.679|8489.1504|7959.839|7626.4685|9466.507|8124.1926|9818.2452|8896.036|8240.6775|9430.6923|10893.1538|12616.2801|10573.5154|10167.6098|11743.5569|10765.3755|11102.5206|10517.5657|13041.454|13853.5118|13827.4425|12895.6573|9938.681|10502.2129|12490.3298|14351.7213|13557.9314|15184.7743|15317.057|15282.2789|18395.2243|20038.4358|20346.0714|21662.3083|26820.3172|26999.1065|25988.8331|27053.7079|29070.0864|29197.5562|30802.3164|26435.1906|31836.1704|32355.6218|28599.0858|26451.7377||
2022-02-19 18:47:32|usa_0692|FTNT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1070.2274|1070.2274|1296.8403|1098.4057|1149.9519|1166.9696|1189.0906|1079.152|1146.4818|1297.8883|1460.5703|1867.6216|2283.8917|2410.6518|2601.1036|2935.0743|2984.4336|3372.6979|3436.6772|3677.5409|4266.2727|3081.9493|2786.4619|2554.3181|3476.3962|3784.4508|3219.1838|3851.5512|4009.1473|4464.2704|4154.8978|3267.5966|3817.7194|3976.139|4210.3087|3717.1341|3059.6292|3010.0482|3397.7741|3753.7467|3923.8422|3601.1516|2894.0994|2931.4112|2919.3047|3355.7854|3219.2127|3438.0754|3259.3964|2867.0919|3072.3957|3389.0043|3818.9099|3665.4427|3577.7448|3716.3539|4134.999|4043.5504|4285.9342|4120.951|4380.2213|4592.0611|5124.78|5293.7196|5674.7251|5822.0968|6567.175|6736.738|6921.9339|8160.4988|6993.2462|7490.8669|5970.6702|6218.7304|5114.5462|4638.0569|5081.1826|5257.4563|5519.2291|5917.5063|5443.8045|5873.1121|6353.1842|6387.0135|5495.7345|5179.0722|5213.1094|6535.4253|6386.9076|6605.429|6921.4642|6870.4936|6788.643|6395.1299|6576.2402|6438.4238|6742.1108|7180.3393|7560.0867|7640.6739|8816.2298|9124.08|9403.3518|10638.8655|10871.77|12475.5451|14376.645|15206.087|14258.282|12200.21|11361.318|13397.22|14833.1875|14357.577|14516.3586|12375.0207|13356.81|14031.5543|13342.4589|13198.665|15673.5283|17753.2981|19211.513|20617.736|17860.4469|17347.794|17548.5612|23267.6851|22321.928|22467.081|21122.2604|19200.09|18247.7514|19908.4087|23032.75|24994.125|28289.1425|31791.244|33770.834|35111.6723|41012.795|48630.2228|51295.6084|48778.168|53665.462|51868.6766|54465.0534|49406.3696||
2022-02-19 18:47:34|usa_0693|SRC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1082.0852|1154.2243|1193.1793|1247.006|1355.7389|1500.2091|1520.7391|1443.6291|1651.9252|1521.17|1761.4189|1719.6316|2904.4462|3053.3107|3421.6993|3262.3961|3285.7122|3471.5706|3646.5067|3671.0347|3616.5582|3826.7456|4074.1702|4092.0086|4231.387|3950.2167|4282.3778|4135.9412|4545.0708|4755.1836|4503.8712|4547.9854|4414.7624|4300.0419|3992.0889|3992.1613|3738.942|3781.5217|4097.8138|3998.9283|3971.1094|4141.3564|4212.6178|4518.1066|4964.5217|5050.4875|5588.0297|5768.566|5841.6402|5572.6623|5048.3294|4606.3297|4680.5528|4602.5436|4571.9751|4506.6174|4011.994|3192.246|3052.8924|3257.5097|3557.3814|3529.7902|3435.8032|3394.9494|3374.7891|3093.2215|3217.6792|3125.7754|3137.5315|3351.2532|3539.9882|3617.1308|3604.2443|3316.4275|3419.2624|3282.13|3066.8996|3397.181|3252.8668|3501.1199|3681.3051|3816.6793|3984.6952|3967.464|4326.9958|4772.0853|5028.3866|5237.8196|5013.1357|5527.5662|4866.4094|2662.0853|2812.3208|3148.9346|3407.6419|3587.9607|3670.3952|3707.6932|3422.1968|3981.3224|4304.3244|4587.9115|4837.9832|5030.1245|5419.2945|5573.3432|5734.8528|5943.2796|6156.4754|5834.0658|6122.6146|5739.1034|6198.5192|5793.6946||
2022-02-19 18:47:35|usa_0694|DNKN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:35|usa_0695|PBI|market_cap|0||||||||||||||||987.0012|1042.7806|1184.385|978.405|1180.1006|1132.89|1170.51|1188.245|1274.5565|1472.023|1422.6779|1422.6779|1311.879|1512.6675|1601.91|1541.484|1463.4996|1445.1486|1532.3232|1784.6568|1831.9905|1831.9905|2001.969|2223.8929|2167.2334|2370.2709|2346.6703|2214.4648|2417.472|2285.22|2589.916|2742.264|2821.3121|3090.9241|3062.022|3199.308|3027.9165|2837.4815|3278.6448|3518.9985|3586.3168|3653.605|2826.7365|2422.917|3038.3888|2889.4637|3475.2812|3506.9603|3487.3135|3281.0072|3474.562|3321.834|3245.47|3317.1354|3501.945|3317.1354|3326.8478|3686.3032|3276.714|3325.4899|3325.4899|3491.2608|3505.8747|4003.9062|4140.625|3925.7812|3763.6072|3812.8846|3743.9025|3389.2862|3516.6447|3663.5638|3698.4535|4091.906|3875.5071|3371.5678|2985.9495|2244.4216|2594.295|2830.14|3170.5196|3499.5514|4157.5838|4247.2999|4367.2202|4731.96|4643.2512|4876.2735|4806.9112|4749.7795|4660.52|4610.9555|5011.0043|5199.521|5427.7598|5274.1731|5105.305|5055.6581|4528.1486|5096.6175|5292.6412|5651.388|5906.4854|6122.337|6267.3531|6385.2344|6463.8219|6619.8595|6364.494|6678.79|6598.5415|6618.4166|6459.4156|6037.686|6195.534|6629.616|6544.4493|7098.0582|6939.8842|6426.4281|6090.2765|6189.1446|6006.0981|5553.1792|6065.1745|5533.5625|5260.6241|5182.7315|4949.0537|4670.7445|5370.298|5435.856|5605.7265|5605.7265|5795.5252|6079.6196|6155.3781|6363.714|6613.3755|6783.921|7125.012|6785.0565|7234.8945|7341.9566|7304.4977|7435.6041|7154.6618|7176.3038|7306.782|7925.1072|8394.6041|8864.101|8101.905|8527.3475|9193.2575|8563.0475|9328.256|10239.2185|10280.0212|10839.1101|11019.4614|11798.3168|11248.7333|11922.4162|12576.5902|12830.0447|13074.7595|13729.7442|13131.312|12857.743|13447.805|13859.4725|13619.3331|14330.6926|15012.2951|15267.896|17861.8466|18605.3861|17084.5099|17123.9512|19104.9574|17123.9512|17191.6938|17024.4594|15786.925|16164.0375|12085.7265|12715.7095|12788.0772|12970.055|13102.4025|11517.7071|10535.0775|11211.6422|10211.2|8839.0527|9333.6567|10067.5853|7485.3291|7327.7432|8352.0514|8700.5395|8471.6434|8602.8038|9395.3372|9758.1201|10394.8411|9875.0416|10683.2228|9383.746|8939.486|10120.5908|9102.6844|10121.6235|10093.0776|10354.3558|10130.3041|9852.1418|9557.6171|9296.9136|8641.362|7268.2794|7935.8432|8349.7843|7725.3245|7696.94|7279.5784|7476.3982|8223.5695|8996.5054|8987.7556|8915.2171|9125.8128|8966.6961|9600.775|9285.4211|9435.5467|9426.2552|9615.3677|9908.3632|10111.8412|10245.8954|10227.476|9735.9328|10067.9967|10170.3332|10089.6162|10094.2286|10659.1356|10304.4452|10586.2399|10378.8092|10286.7985|10261.4955|9966.7049|10202.4272|9898.048|9521.5785|9599.1381|9503.3292|9637.9179|9749.6949|9701.2406|9744.3673|9289.7333|9052.218|9149.3707|9153.8014|9656.6845|9829.4813|10364.0008|10226.4354|10248.6233|10560.7587|10510.3365|9999.2491|10542.8976|10487.9867|10283.718|10092.4425|9779.3798|9943.5735|8684.1795|8350.1726|8160.1506|7870.5553|7552.7394|7347.0454|7575.7227|7537.0809|7084.7115|6583.7021|7094.7752|6856.2164|5107.8642|5093.4352|5252.1542|4588.4204|3979.9302|4817.593|5063.1149|4722.1735|4539.8784|4274.8969|4627.6435|5148.008|5075.5008|4772.4803|4715.8219|4334.578|4750.6256|5069.2918|5271.2188|4698.4407|4566.4437|5045.3786|3976.7752|4347.3857|4461.2555|4461.5824|4918.9616|4939.3047|5131.3113|5236.8654|5006.6395|4870.0577|4647.24|4356.1558|4105.5325|3753.0534|4068.4696|3719.2485|3701.2811|3789.2784|3622.151|3519.6021|3429.6778|2730.9285|2997.2141|2680.5304|2680.5304|2772.8241|2882.7097|2246.4115|2137.4058|2894.7384|2637.6365|2993.7432|2754.1468|2957.6354|2957.6354|3331.9244|3293.58|3672.1117|4308.0189|4680.1685|4708.5222|5088.4374|5154.5285|5266.5746|5430.7574|5598.9487|5598.7093|5485.1946|5488.0819|5022.7076|4972.4926|4948.3738|4899.0524|4820.6514|4671.5817|4702.8558|4511.6554|4406.7801|4198.8712|4224.1455|4000.0154|3911.1884|4068.8182|4256.2843|4037.5128|3828.3051|3471.0799|4140.8625|3955.3698|3513.9981|3303.235|3583.739|3481.6646|3371.1661|3311.7623|2665.6373|2821.6747|2955.8457|2542.4865|2442.4966|2478.5983|2773.2699|2814.1885|2938.3747|2398.8637|2615.4148|2565.6441|1992.3888|2087.6202|2635.463|2316.0695|2037.5528|1912.6086|1669.1968|1607.3052|1641.4294|1365.0375|1331.1936|1242.0517|1583.5221|1109.1598|1357.2349|1353.47|1271.6968|1284.9597|659.6488|773.506|692.145|608.404|777.6106|751.7321|804.695|686.9091|640.0931|585.3258|349.637|315.3589|409.1258|446.1613|578.0942|950.2207|912.9212|919.2072|986.7196|1059.3672|1618.3838|1469.3678|1431.5954|1310.9327|1470.6313|1528.2584|1407.3232|1314.088|1258.3498|1221.8883|1202.5212|1167.3083|1084.5579|836.3069||
2022-02-19 18:47:38|usa_0696|PACW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0488|52.0488|58.3725|58.4175|59.8708|59.1286|59.0374|58.8264|71.7334|77.0378|80.5463|82.1257|86.5184|86.963|91.9977|98.6454|101.4112|103.2781|105.872|102.9093|102.4343|110.5615|199.7888|183.6014|184.5816|196.7451|218.1025|348.107|447.6385|457.1826|487.5191|472.8303|457.9922|440.8595|450.1969|487.8642|449.6033|470.6992|485.1538|538.0717|574.8344|563.5911|557.722|582.1643|611.4076|616.5598|571.8905|512.6437|563.1969|580.5117|621.5498|667.5101|645.7721|666.4618|639.0623|662.1028|670.8208|681.874|703.8256|702.1552|720.6708|766.1616|816.8178|737.3826|802.0048|917.2581|960.4253|994.5692|1114.189|1208.0674|1142.3263|1196.8428|1166.7349|1188.356|1094.1928|1367.8908|1416.6949|1587.7156|1563.6636|1517.5883|1573.5162|1552.237|1623.792|1611.0993|1623.792|1717.1754|1490.3564|1572.4349|1549.6348|1213.1954|1250.9505|1050.09|1008.0864|709.8506|711.0084|611.7027|559.9303|369.5053|550.7782|745.4523|753.5996|781.1057|683.1155|681.426|460.6665|392.5323|470.4568|599.0626|491.7871|386.4312|557.6758|619.8351|657.7244|566.3724|644.5774|708.7097|699.9558|712.9115|820.9334|830.4834|695.314|667.4914|748.3868|641.6763|664.7873|686.0781|692.6856|769.7537|738.9489|743.7163|813.9577|814.3277|725.749|767.3768|709.259|587.0758|575.831|711.6431|703.4461|752.5369|831.8885|877.6243|841.0722|929.8391|786.9878|917.4784|841.4113|877.8237|867.3956|827.9294|881.1254|965.085|1037.3073|1045.2445|1051.7156|1044.0172|1030.939|1485.6418|1607.2041|1563.8907|1617.7836|1784.7821|1917.4013|1881.9424|1837.9525|2007.8055|1908.3922|3965.89|4356.362|4492.2562|4159.3978|4512.7972|4097.4156|4706.3099|4792.8533|4716.3472|4845.1247|4843.0642|4808.047|4724.9518|4788.8025|4800.1622|4775.4173|4494.1468|4632.2638|5688.6968|5586.9182|5117.5875|4284.6895|4069.3035|4565.206|4747.7772|5057.0707|4612.0976|4886.1922|5151.7593|5278.3523|5208.8211|6535.0568|6685.1575|6867.0831|6727.0669|6313.574|6121.3964|5576.274|5729.9308|5846.4153|5557.3735|5906.1038|5920.8365|6193.1638|6399.1767|6883.0945|6635.6283|6158.5996|6778.6469|6981.0701|6235.8741|6250.5624|6199.9222|5534.1918|5023.029|4462.8852|4229.1058|4856.1419|5017.6441|4846.5084|4721.0856|4581.8063|4643.3776|4288.4437|4578.4139|4341.4844|4727.1554|4525.8469|4532.5357|4392.7208|2725.1686|2370.1277|2138.8312|2705.9634|2120.0891|2163.8676|2244.3616|2237.0893|2874.4267|2952.6263|3127.3375|3772.6987|4463.1787|4674.8948|5212.0611|5470.5202|4723.622|4815.3934|4924.1821|5544.9061|5908.4921|5382.4426|5686.262|5692.2412||
2022-02-19 18:47:39|usa_0697|LAMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791.4539|755.4925|733.907|705.1119|690.736|611.6036|618.454|649.736|775.005|873.178|802.696|849.684|933.3013|1050.9463|984.3122|1255.1695|1487.3355|1676.2035|1666.9974|1708.524|1459.3642|2106.9595|1938.672|1635.7545|1155.4256|1810.8425|1858.1406|2268.0776|2298.6241|2474.2665|1981.8032|2081.276|2234.311|2714.9382|2236.282|2753.2308|2933.2055|3484.6175|3767.982|5323.0932|5895.5872|4128.5625|3808.3509|3885.8464|3836.0409|3874.7873|4567.931|4051.353|3458.7346|4394.1519|3735.8953|4132.8954|4618.4044|4128.8906|3475.34|3807.2104|4150.8286|4460.3158|4288.7652|3219.7999|3033.8948|3414.3917|3810.1913|4001.3614|3761.5385|4270.5326|3957.7232|4262.0084|4046.9433|3120.308|2955.1748|3146.6482|3109.0563|3347.4342|3489.4466|3774.5656|3318.8571|3061.8021|3145.4346|3693.8432|3667.7038|3504.7705|3153.7773|3527.9944|3185.2847|3638.7552|3805.0452|3984.5337|3963.851|4296.0258|4296.7777|4131.1365|4546.3261|4371.9153|4041.3928|4513.7228|4380.4661|4364.8141|4428.6352|4400.0481|4385.43|4098.3893|4251.1429|3959.9855|4504.4439|4604.6504|4519.1267|4315.0576|4690.8646|4762.442|5068.5687|4967.8107|4966.7499|5459.2766|5480.0868|5704.5272|5254.5248|5443.4405|4995.5486|5343.3399|5322.0552|5911.661|6407.5956|6617.3177|6621.3071|6386.0577|6241.0775|5933.0457|6417.6562|6005.4621|5960.7179|5178.6654|4730.0593|4926.5939|4697.9334|4014.9638|3899.8495|3374.6364|3441.1917|3776.7844|3267.856|3094.0516|3329.7367|3483.206|2748.7456|1153.0588|1370.8587|1401.973|771.4512|585.1611|1283.8745|1606.2599|1792.3733|1417.5468|2165.3142|2066.2235|2484.1107|1912.0088|2168.9374|2954.9865|2593.5455|2947.6449|3264.7701|3367.5875|2578.4676|2554.3049|2905.8909|2667.809|2910.1623|3144.051|3527.6974|3668.1791|3699.6656|3430.2485|3176.6666|2973.3994|2538.0187|2461.8156|1875.6288|1809.6706|1677.8847|1928.8702|2163.1234|2651.9734|2830.6327|2880.1977|3036.0344|2967.9947|2475.6601|2513.9505|2940.7676|3098.5421|3502.8503|3782.8951|3740.7484|3749.3276|4052.5406|4391.5193|4418.7583|4447.3291|4007.9703|4113.1628|4160.54|3996.1217|4449.9258|4632.579|4751.8242|4838.6595|4720.1346|5069.9593|4908.2674|4730.4155|4740.881|4963.0154|4735.3812|4976.4378|4607.9863|5015.8376|5054.0099|5225.2685|5445.9738|5503.2998|5745.3687|5603.0042|5863.0714|5675.7112|5392.0317|5141.06|5230.6084|5506.0518|5677.0292|5693.3368|4847.3655|5639.3049|5937.4132|6026.4324|6107.9494|6550.9847|5990.7801|6096.0354|6353.1997|6094.3224|6568.282|6850.5213|7364.0844|7440.0831|7226.8035|6977.1735|6912.5519|7107.4432|6425.1287|6381.9939|6617.5629|7506.4014|7619.5979|7088.3249|6670.7424|6464.4004|6178.3831|6369.4486|7218.1832|6895.0202|7201.6109|7654.2441|7684.5584|7564.4081|7189.2724|7094.2787|7442.8484|7848.152|8063.3628|8179.0184|8033.0359|8054.8104|7822.3484|7680.8174|8106.8226|8204.2411|8732.5102|8937.6515|9498.677|8597.0565|3996.9628|6018.353|6705.5314|6248.1976|6632.2833|6700.8341|6938.3493|7483.9375|7936.7455|8294.9417|8908.4849|9618.9032|9777.279|10253.5245|10621.5635|10772.9114|10923.6735|11601.5969|11691.1375|11938.1618|11510.9312|11646.5921|11398.5553||
2022-02-19 18:47:41|usa_0698|WTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:41|usa_0699|XLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:41|usa_0700|SON|market_cap|0||||||||||||||||417.92|425.6989|436.0819|430.8872|459.4517|469.8325|418.495|408.0916|389.8914|449.6803|465.2814|491.2691|478.2706|488.6677|514.6566|556.2453|582.2424|514.8923|608.5181|608.5181|641.2731|714.2661|714.2661|729.7425|828.781|828.781|776.8359|776.8359|828.9703|813.361|761.2225|789.8987|792.9744|1006.8669|939.0487|991.1769|1085.0779|1064.211|1189.4617|1126.8585|1220.7592|1148.3095|897.7692|835.1342|885.8265|927.5127|1062.9967|1108.285|1181.4695|1139.6475|1282.785|1324.5015|1230.6353|1251.4935|1220.2021|1230.6353|1428.7843|1430.8156|1524.8152|1430.608|1451.5011|1430.608|1443.2649|1568.7662|1589.6831|1506.0156|1537.3951|1526.9325|1547.8493|1249.4675|1332.7654|1426.4713|1339.0407|1370.4286|1349.4978|1322.1511|1155.5814|1176.3943|1186.8091|1186.8091|1332.5985|1445.3527|1547.8684|1506.8654|1466.2338|1548.2606|1435.4697|1394.1325|1424.8895|1396.4433|1458.051|1283.4916|1421.0565|1565.2216|1678.4983|1565.5013|1678.7982|1596.4035|1639.0463|1927.6826|1855.5194|1947.5091|1895.7178|1937.1541|1953.0411|1932.5824|1932.5824|1880.5937|1942.9422|1890.9879|1956.1156|1820.8523|1727.2167|1872.409|1685.1764|1778.7887|1832.4|2103.1037|2103.1037|1882.8415|1717.3177|1675.9367|1698.6424|1967.9476|1843.6567|1938.7321|1829.5809|1756.8094|1819.1477|1738.3273|2007.2901|2104.4024|2158.6288|2255.2538|2257.245|2325.6646|2451.0671|2530.8232|2254.68|2277.4546|2391.3638|2437.3688|2494.2988|2483.783|2585.5618|2494.4481|2585.5618|2686.1445|2697.563|2476.9275|2398.1612|2454.4369|2325.2508|2403.8367|2358.9589|2431.5734|2420.3341|2622.9203|2751.7178|3011.6645|2943.8438|3068.1489|2909.9335|2966.4175|3135.9696|3209.3595|3497.4942|3875.0053|3758.1122|3593.8774|3103.8618|3001.2548|2629.3044|2438.112|2882.5595|3041.2907|3012.3589|2834.4136|2491.2335|2342.527|2628.9773|2546.225|3050.4816|2732.0597|2420.0062|2326.1678|2447.256|2345.287|2307.942|2028.96|1870.4475|2384.028|2117.727|2194.0781|2045.1668|1871.1101|1921.2326|1796.881|1921.2654|1716.6251|2152.0011|2202.2391|2111.0333|2046.054|2121.2832|2412.8029|2368.0684|2463.9495|2478.3649|2243.5121|2241.9952|2351.926|2537.1407|2534.2772|2639.2754|2745.5386|2773.3307|2693.0919|2729.7195|2344.7434|2275.2696|2057.9493|2269.442|2460.3995|2209.9934|2022.0524|1999.885|2018.8869|2107.6292|2172.5142|2318.2423|2200.4964|2205.131|2121.665|2055.9369|2076.4741|2387.3768|2286.529|2435.2622|2374.1712|2443.773|2437.2344|2498.7628|2538.939|2538.939|2595.0331|2615.6442|2794.6936|2929.2124|2564.6663|2878.3907|2862.5547|2687.924|2642.2819|2622.8905|2751.5606|2813.9161|2706.6941|2804.813|2842.4748|2913.834|3096.6284|3228.6885|3386.5936|3101.9516|3137.6062|3136.4517|3224.8062|3318.9829|3334.8442|3538.9526|3689.5676|3796.2947|3871.175|3683.5048|3739.225|4264.145|4330.1472|4281.1456|3700.7327|3635.1348|3045.7626|3074.2148|3020.5254|3249.4051|3068.4407|2802.5319|2848.3414|3278.5085|3444.6727|3080.4535|3246.9002|3440.0022|2954.2611|2511.1435|2503.1653|2309.6935|2286.7562|1922.9533|2093.5942|2435.996|2431.0062|2392.3415|2645.2011|2591.2581|2752.8984|2675.3531|2818.372|2929.3583|2780.1362|2965.6109|3087.6212|3325.9406|3103.0734|3067.751|3291.5166|3165.6941|3367.0736|3447.2204|3371.0728|3384.1717|3573.1305|3617.6658|3632.706|3445.3763|3531.1119|3543.075|3201.6572|3155.7052|2820.0556|3138.4224|3247.4024|3295.3935|3136.6043|3301.6811|3337.8749|3332.3612|3094.982|3032.6197|3050.4893|3078.6694|3118.9266|3136.0673|3029.2819|2998.1813|3125.2485|3211.4577|3536.9502|3547.0291|3545.0046|3499.452|3865.058|3738.5324|3952.5268|4143.3333|4084.2011|4261.5728|4226.8429|4294.2559|4190.6442|4294.3734|4310.7018|4470.3168|3981.951|4187.4579|3982.2772|4138.5003|4254.9494|4396.3511|4446.6526|4721.4334|4586.8685|4509.2076|4542.5045|4325.2598|4166.3698|3968.5479|3809.3624|4309.0518|4423.1119|4125.5813|3988.2974|4413.7087|4905.5797|4724.4582|4803.0481|5003.5529|5105.0755|5166.2201|5295.526|5021.4012|5404.821|5262.037|5450.6554|5298.7923|5259.0414|5198.7927|5039.7779|5110.3407|4818.7326|4796.8654|5014.5433|5147.9726|5318.9422|5282.1638|5399.1743|4776.0131|4828.7812|5113.5608|5090.6613|5227.0628|5559.7892|5581.7017|5527.9166|5447.5807|5743.0156|5303.9148|5748.1538|5790.9451|6155.0674|6308.9512|6185.8936|6537.0579|6007.6103|5724.393|5825.7732|5775.6488|6058.9259|6184.2206|5725.3137|4837.2805|4650.2492|4900.083|5198.061|5246.2557|5193.4801|5322.9658|5128.2451|4909.3676|5830.1878|5951.4848|5816.8858|5992.5454|6367.7711|6586.1663|6970.5102|6731.0498|6272.1454|6420.616|5858.1975|5698.0091|5715.7078|5692.1095|5569.2016|5802.235||
2022-02-19 18:47:44|usa_0701|ACC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.1344|242.4603|240.1896|271.9794|284.4682|264.2842|274.8808|266.8072|265.798|258.3552|286.6128|314.7442|412.56|412.7319|418.0608|430.6095|424.4211|425.4525|447.2838|433.5307|408.5855|418.9077|428.6413|435.6964|434.664|586.0136|600.8986|680.2221|664.1899|739.7701|668.5415|708.2794|688.5857|685.8054|688.4865|606.8096|654.8272|785.5344|745.1667|726.6193|696.0708|786.6254|711.8906|764.1983|1106.4618|1136.5447|1198.5326|1239.9537|1316.9484|1236.1784|1087.6847|895.6159|870.2324|907.0385|705.6393|761.1787|931.2248|968.1176|1088.6938|1279.7111|1293.2806|1380.9606|1410.0273|1409.5053|1407.0245|1378.3097|1460.7994|1539.5148|1480.5286|1343.462|1377.5835|1581.5105|1621.1011|2097.0761|2117.1055|2085.7261|2134.6723|2189.5104|2182.7771|2216.7202|2372.2702|2361.3663|2526.1375|2540.7395|2650.6018|2671.29|2684.7528|2795.2889|3050.8058|3203.6008|3106.2488|3414.1501|3348.81|3238.2537|3413.0287|4295.5781|4347.0882|4000.3146|4781.7007|4581.8528|4882.6316|4883.6782|4779.013|4788.2952|4625.8913|4196.3068|4293.9377|3918.8206|3507.0301|3595.0979|3603.4805|3391.8192|3424.3019|3456.7846|3889.5375|3906.7627|4043.1428|4155.394|4029.3888|3988.4653|4166.8497|3813.5782|4132.1964|4202.6256|4511.0042|4930.5351|4500.8662|4904.1934|4549.3216|4446.0045|4308.3804|4167.0238|3768.2924|4176.4071|4515.6419|4580.7929|4674.9209|4850.1884|5767.1223|5984.2752|5952.1323|6047.356|6882.3626|7030.8559|6717.7355|6389.6741|6672.3609|6055.4548|6452.6044|6398.3919|6440.5583|6418.9021|6308.177|6249.1845|6419.1299|6455.702|6574.393|6103.5945|5757.1983|5856.7896|5496.7804|4865.4211|5115.8326|5293.2732|5395.4671|5672.4192|5890.8474|5600.363|5781.2409|5568.8709|5396.2989|5989.3439|5641.6831|6192.2916|6167.6375|6619.3548|6466.3233|6337.2988|6477.2356|6345.2428|6416.6921|6535.3824|6684.7435|6599.5525|6200.305|6296.4338|6015.5821|3949.6606|4392.3324|4871.1958|4527.5569|4879.0579|4657.4703|5010.5931|5333.2439|5547.95|5652.9063|5768.4402|5767.1621|6075.388|6330.7975|6703.0352|6726.0859|6892.7469|7086.1055|7002.3616|7639.7028|7538.1184|7713.4559|7134.564||
2022-02-19 18:47:45|usa_0702|AFG|market_cap|0||||||||||||||||1288.6613|1262.0488|1406.5032|1412.0501|1461.6596|1465.4759|1016.7597|1011.14|1880.4709|2065.5133|2190.5446|2110.5246|2133.9376|2308.8422|2123.9385|2039.5508|2010.4105|1968.816|2064.2474|1973.8386|2043.7943|2199.8478|2250.1916|2189.2409|2150.2344|2164.8618|2240.5256|2240.5256|2260.0469|2202.8157|2330.3769|2193.0035|2102.2905|2156.0739|2170.7411|2212.6317|2158.6613|2246.974|2196.6486|2557.2255|2078.0353|1978.4071|1665.2779|1565.6497|1489.519|1551.9575|1601.0137|1534.0975|1685.7234|1730.3263|1605.4509|1587.6196|1578.6932|1650.0466|1614.37|1667.885|1730.3263|1695.0431|1703.9177|1638.9695|1734.3592|1864.4362|1810.5893|1819.2042|1896.8007|1853.6915|1714.9797|1766.1732|1877.0923|1639.6308|1647.8289|1656.0336|1428.3954|1459.9621|1444.1788|1560.6484|1419.4842|1341.0596|796.6125|925.0985|1047.1083|1086.6218|1238.0902|1277.609|1162.933|1151.3615|1041.4326|1136.5412|1223.0799|1173.5402|1208.2261|1121.5159|1236.6884|1183.4339|1213.0198|1074.0838|1045.2061|935.493|919.9974|868.569|880.002|846.1205|851.8037|885.8711|1153.1758|1298.047|1286.4619|1202.871|1197.197|1435.5016|1496.8519|1648.8806|1631.3348|1573.0187|1652.2743|1475.4675|1535.2966|1440.4521|1238.9073|1152.6239|1233.3121|1267.8863|1206.0811|1164.4921|1247.6748|1272.6954|1189.4306|1088.329|1231.0607|1162.2546|1139.1252|1037.8934|1064.7818|1080.9149|1370.53|1370.53|1627.5044|1581.3808|1547.376|1657.9028|1692.4426|1953.5413|1915.9732|1818.2962|1861.8357|1823.8389|1831.4382|1797.0682|1896.0591|1919.8482|2186.4939|2194.1123|2304.3165|2205.1241|2289.0562|2171.2864|2074.6195|2260.5173|2509.9545|2811.7379|2546.7574|2623.033|2243.6069|2140.4539|2459.8387|2299.6651|2467.466|2659.5828|2671.1103|2770.7488|2657.2539|2442.4981|2039.8885|2014.519|2140.4265|2399.872|2673.2174|2208.6411|2250.5291|2121.7582|2177.9885|2024.2922|2034.7585|1956.355|1762.2129|1638.8228|1730.0713|1573.1238|1540.8283|1248.7281|1230.4719|1675.8095|1489.2019|1632.0821|1459.679|1463.3374|1452.771|1357.6273|1259.5481|1125.4506|1568.2508|1806.5907|1617.8424|1625.4061|1803.7212|1905.6397|2055.5672|2005.0065|1592.9886|1510.0062|1509.6061|1678.9558|1681.4696|1615.7177|1802.6998|1969.0346|2038.3897|1837.1031|1641.9882|1523.714|1724.0256|1587.7715|1598.8073|1640.4877|1594.8145|1481.4424|1370.8354|1380.1275|1542.1274|1538.4617|1586.4735|1593.4316|1523.9486|1515.7147|1551.9525|1709.0596|1933.0645|2090.8657|2197.5275|2186.9438|2250.7266|2216.5974|2252.9544|2180.6385|2168.3673|2202.3163|2180.9488|2322.9754|2399.418|2359.5682|2336.5779|2370.5458|2392.8658|2498.0184|2588.7397|2613.4532|2591.9419|2628.6896|2648.0581|2881.1375|2971.1004|2936.9021|3236.2948|3265.646|3475.1936|3311.3099|3371.1123|3309.0335|3672.8012|3689.3099|3786.465|4132.5976|4263.5943|4213.8137|4175.967|4064.9104|4216.6096|4262.0395|4082.711|3351.5752|3364.6999|3402.8809|3450.9264|3372.4438|3277.854|3139.3851|2939.4529|2886.8563|3096.9327|3352.3077|3078.0396|3333.4881|3711.5733|3837.7642|2957.0298|2672.6193|2645.4634|1963.2853|1799.1001|1855.7556|2032.6594|2479.0801|2499.7128|2825.2083|2976.8877|2971.617|2866.7364|2819.6258|2828.9882|2813.1141|2901.1084|3161.6457|3270.553|3102.7032|2968.2497|3201.8418|3118.5328|3294.6617|3294.6617|3315.646|3395.8876|3421.1281|3635.5855|3623.9817|3701.5941|3678.6713|3605.4109|3432.6664|3345.1825|3060.5876|3529.4771|3554.2116|3642.0796|3588.0275|3666.194|3755.1766|3782.16|3767.951|3800.8927|3580.9114|3525.6558|3557.5707|3524.8636|3577.7821|3516.4619|3786.959|3918.8054|4253.947|4338.6621|4366.1753|4397.6448|4591.1523|4584.5417|4823.4278|5019.7197|5152.7917|5135.8852|4886.7432|5119.2496|5170.1812|5234.6853|5226.1367|5337.6719|5017.7342|5350.3375|5122.744|5294.4165|5306.5237|5325.6783|5090.6188|5497.1217|5637.8677|5554.3762|5582.2152|5693.6276|6035.9106|6050.2775|6017.7174|6304.1506|6463.8334|6305.162|6208.94|5808.5712|6119.8185|6010.241|6353.8743|6420.8575|6348.7715|6530.0465|6510.9525|6467.5462|7141.3466|7652.8695|7490.2755|8184.5651|8358|8523.5483|8750.5445|8745.2854|8923.9402|8961.5809|9105.938|9292.9095|9257.1308|9563.7633|10022.2028|9974.4528|9974.3044|10063.1295|9772.1998|9545.415|10037.5349|9920.8063|9886.0621|8921.5457|9135.9576|8083.5776|8434.9561|8900.8738|8623.8988|9280.1911|8807.3125|9190.2781|9205.7639|9081.4336|9720.2401|9376.8547|9893.2309|9901.8007|9824.1395|8353.7883|6295.0972|5950.1604|5412.064|5626.3255|5387.8317|5918.9057|5845.1169|6539.759|7764.7399|7565.5664|8128.5371|9218.8053|9712.888|10458.5926|11323.3528|10565.5176|10715.4612|11690.3322|10669.7548|11535.5118|12354.8149|11661.3517|11063.5079|11434.6127||
2022-02-19 18:47:47|usa_0703|RS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.042|117.0406|177.053|135.045|146.526|126.1833|139.737|132.6016|133.8942|139.044|158.8879|165.2997|199.8957|185.9738|173.16|194.9782|203.9363|202.6665|236.0107|245.5916|281.6052|392.192|383.7946|363.2081|340.0173|401.0224|377.8124|381.6885|332.6689|308.1824|316.1602|302.7467|333.0213|373.4002|408.2081|416.7091|490.5816|405.7288|418.0657|429.4677|548.1807|597.5867|659.4945|715.0807|745.7004|717.4274|716.6547|590.5329|608.2135|535.1334|596.4266|577.5669|532.4742|531.3219|479.9775|516.8985|673.8145|647.2771|698.6013|651.1801|610.698|583.527|640.8377|573.1069|637.6166|514.263|515.4305|645.9466|633.8693|590.4536|625.4775|583.8725|590.8233|583.4552|588.6174|629.3197|603.1656|699.9234|674.8119|560.4308|738.6383|699.5636|715.6848|850.3763|844.0655|700.911|757.6704|838.1729|811.7315|812.9944|859.5095|885.4381|997.9546|933.0084|977.1376|782.799|758.3762|731.8859|653.4582|695.371|675.0496|565.8224|469.9311|476.4975|538.4422|657.5666|664.5552|679.3309|733.6901|731.0895|964.98|1013.6776|1048.6292|910.3803|1039.2358|1160.771|1060.5338|1129.8752|1334.9008|1180.8377|1294.7169|1333.9585|1156.3506|1224.1986|1185.5925|1265.9606|1464.7093|1424.1565|1259.3566|1316.286|1297.2805|1608.6456|1582.2744|1737.42|1915.5164|2150.4476|2220.2895|2607.9959|2722.4966|3110.7443|3409.9022|2541.8039|3046.5313|2559.2945|2502.7064|2358.1531|2599.5843|2925.0987|2928.9104|3235.7567|3307.0556|3832.1625|4528.9194|4278.1174|4537.0615|3807.7138|4089.9927|4310.2138|3840.2807|4006.4036|3391.7799|3452.6415|4273.2148|4418.6674|4829.7571|4906.3158|5117.3753|4407.8762|3902.5706|2693.4987|1354.5415|1724.6949|1760.6108|1811.5568|1710.3853|2056.4212|2411.3863|3119.1077|2492.6437|2538.6062|2667.1897|3218.0877|2947.1365|3065.5515|3453.0125|3114.82|3397.5157|3972.694|3588.2588|3140.0974|2721.5887|3033.0398|2954.3174|3230.3677|3509.4804|3657.9469|3927.5147|4080.9211|4021.9396|4099.5861|3932.5865|3499.3735|3658.4023|3418.3176|3024.4436|2941.7051|3204.3289|3756.877|3860.6463|4092.1657|4178.4666|3875.5491|3958.9|3581.7188|3911.4709|3766.4785|4300.9978|3824.6358|4138.2788|4309.0385|4910.8247|5006.5281|5023.3055|5304.0139|5208.0722|4956.5264|5164.4558|5372.6762|5097.0359|5718.2947|5763.6451|5673.1531|5814.2248|5253.1081|5404.3716|5536.0467|5680.0286|5656.7147|5790.2517|5271.3827|5493.59|4814.8359|5051.4978|4905.4962|4442.2545|4227.5449|4453.2311|4374.3641|4900.7398|4741.7647|4505.898|4483.1272|4189.248|4231.1144|4195.3028|4065.6324|4213.9547|4058.9465|4535.4128|5052.7071|5233.2347|5522.5635|5584.9831|5598.5753|4992.2261|5037.3443|5035.9485|6157.0639|5844.4239|6127.16|5966.9965|5791.7418|5396.9269|5342.9941|5348.0614|5251.2607|5385.4037|5513.734|5628.332|5920.7224|6409.2406|6432.4756|6639.1828|6128.882|6585.5059|6984.8028|6363.2089|6502.1215|6205.4852|5819.0405|5759.929|5346.4931|4854.2956|5517.765|5987.3912|6138.5555|6139.2644|5823.258|6261.4768|6526.191|6892.127|6774.9158|7821.5206|8013.4925|7942.9237|7758.4067|6012.1052|5549.4952|5812.3143|6432.1757|5974.5644|6507.7893|6822.7543|7150.2354|7586.3621|7715.7874|7831.704|7686.696|8820.9475|9829.9901|11291.5705|10858.9945|9690.3059|9975.75|9432.9687|8880.6051|10230.8533|9485.2648|10421.323|10079.2294||
2022-02-19 18:47:49|usa_0704|PBCT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.955|159.7392|146.955|142.7038|136.3108|134.1827|129.9178|144.8319|144.8319|136.3108|142.7038|144.8319|144.8319|155.4829|168.2621|159.7392|142.7038|136.3108|136.3108|129.9178|125.6599|117.2|112.935|115.0709|102.2807|98.019|76.7106|68.1554|61.7659|57.5078|44.7444|61.7946|70.3197|68.1554|66.0239|63.9009|53.3001|54.3608|59.6921|51.1632|44.7644|40.5093|63.9394|65.8768|94.941|89.5686|85.7527|91.4743|108.5783|91.125|77.5558|73.633|78.4754|79.4411|89.1872|108.5738|126.0216|141.6654|137.7843|97.0332|122.2613|118.3846|131.9662|141.6973|139.7547|133.9316|132.1172|174.8595|174.8595|159.8152|170.5345|194.8981|207.1241|213.1568|217.1804|244.6251|219.316|200.3641|211.1153|204.5345|245.8996|255.9399|268.0399|272.4292|320.8196|335.3555|364.5483|388.9484|368.4968|366.2244|348.8763|371.8043|405.0808|395.776|379.4346|377.1091|402.3138|421.2253|404.6139|462.3495|514.0966|529.7659|554.3983|645.9629|668.8702|594.7383|594.7383|707.1448|791.4501|820.4652|847.7814|945.0898|959.5928|1068.6156|1011.1116|1067.4771|1094.7254|1221.3156|1192.7358|1149.8658|1063.9528|888.534|770.3171|659.9018|785.7791|904.0274|859.8492|840.9099|867.425|887.3632|924.6473|894.82|866.9317|825.2174|750.8571|710.305|717.5715|594.0402|603.1234|561.3408|515.9249|616.8478|596.8322|620.4872|569.538|598.6518|620.4872|602.527|566.1206|680.8009|705.34|772.7755|798.2918|728.3974|642.5962|704.8111|683.4887|724.6733|718.8315|680.213|629.0142|624.9182|618.1893|631.9398|677.5799|722.3448|768.0591|777.1434|742.0092|723.8112|704.1456|647.2033|698.8622|737.0194|777.5246|724.6917|738.7804|756.1476|776.9916|876.9783|858.7801|823.1777|895.2058|896.9778|958.1975|978.5158|973.3131|1322.821|1334.0288|3078.833|2790.9821|2803.161|2942.1815|2859.7255|3183.9276|3398.5006|3466.9018|3600.8928|3453.6436|3555.0559|3840.5118|3886.6939|4043.0661|4083.5701|4325.4261|4445.6161|4210.8919|4158.7919|4596.336|4457.5679|4577.928|4289.0641|4406.5921|4728.024|4587.8399|4662.8879|4609.08|5080.6079|5229.2879|5631.4319|6338.0161|6350.76|6200.664|6400.3201|6159.6001|6265.4691|5994.5298|5788.3371|5376.7024|4714.7391|5382.7199|5306.2552|5011.9587|4988.1772|4939.848|5038.287|5681.853|6243.775|5909.2923|5698.2461|5319.266|6126.4129|6268.6456|6823.08|6239.1517|6242.6295|5870.5061|5828.7727|6073.0998|6348.2001|5694.5268|5401.9639|5178.45|5950.1938|5462.473|5411.168|5631.2704|5666.0958|5809.8|5350.95|5381.9316|6142.548|5557.5573|5265.2516|5077.937|5070.0171|4721.3839|4733.409|4559.2818|4847.1606|4952.5|4613|4458.4465|4449.56|4687.9268|4426.129|4745.031|4576.6723|4569.3202|4270.35|4394.4766|4454.2893|4704.7|4379.375|4532.3845|4338.0495|4171.2652|3957.6658|4026.932|3890.326|4263.9344|4145.024|3975.7639|4091.1017|4166.82|4137.057|4380.92|4267.186|4365.7591|4468.938|4736.88|4699.9097|4465.2271|4473.958|4493.7572|4568.0853|4529.85|4150.12|4332.4204|4470.032|4373.7123|4506.707|4528.49|4356.0763|4549.6797|4318.56|4457.52|4469.5268|4366.455|4378.459|4567.8432|4545.108|4616.1089|4803.0447|4845.684|4932.1484|4507.1457|4786.7|5081.5445|4918.0144|4772.128|4260.396|4591.0109|4746.645|4618.6838|4788.734|4368.804|4509.272|4861.7488|4797.12|5066.5832|5838.2136|5958.681|5922.8273|5873.2379|5554.845|5851.3171|5615.1048|6083.552|5910.968|5728.5724|6176.812|6096.7462|6392.2431|6364.8|6657.2|6755.427|6339.19|6363.2785|6530.5535|6203.456|6363.7556|6093.6484|6204.7909|5981.2226|6092.022|5678.365|6259.2004|6759.3389|6833.9057|6835.8645|6365.7992|6667.4|6140.5282|6507.6016|6161.857|7413.1193|7216.4269|7275.2388|7048.2604|5577.8848|4915.71|4917.535|5739.2475|4670.49|4468.6551|4485.6462|4425.0614|5506.2711|5586.9958|5398.008|5758.434|7738.6808|7573.732|7919.1513|7999.3559|7165.65|6825.8791|6714.6108|7559.226|7661.558|7541.8005|8126.2008|8969.2032||
2022-02-19 18:47:51|usa_0706|CXW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9975.9657|9282.2653|9249.338|10356.1135|11050.2319|11727.3091|11248.3608|876.0813|722.4445|663.1408|649.6452|456.9254|419.1785|345.1255|533.8563|558.1359|518.7032|502.8955|526.6203|2019.3735|2507.3174|1538.9967|1256.2719|1543.2746|1651.7962|1373.982|1257.5274|970.3683|668.112|629.3487|543.8606|303.0893|326.3235|287.5941|341.8969|279.7575|256.5384|139.8792|93.2528|49.7884|309.0598|249.5075|247.1537|163.3965|178.6747|354.8328|364.4853|352.3494|374.2142|357.8784|461.1706|466.1969|510.3772|485.8077|446.9989|362.8748|489.8991|471.993|428.807|416.8972|443.4779|410.0391|459.046|452.8881|492.5539|471.5643|467.3664|528.3367|616.2614|674.7387|952.4357|755.7723|797.7985|914.2573|910.8923|998.4781|1034.8415|991.7669|1227.3445|1294.5214|1307.9724|1364.6383|1400.0119|1266.9606|1244.0849|1258.5949|1231.1436|1388.431|1503.3675|1437.4956|1450.7778|1542.8573|1477.8978|1522.5402|1553.1079|1463.6514|1566.4536|1540.5512|1583.0341|1717.592|1790.2003|1614.7528|1667.2649|1814.2997|1777.2792|2018.6332|2126.9897|2440.2605|2557.8828|2650.6723|2835.9649|2738.194|2714.5377|3023.4103|3177.2543|3260.8843|3502.2266|3905.6919|3938.6856|3224.6983|3160.3528|3163.3344|3645.0352|3718.2835|3526.2047|2876.4434|3482.4708|3471.9942|3218.1898|3240.6947|3323.009|3542.8375|3389.8912|3081.4914|1537.3367|2108.0242|2114.3093|1810.1102|1254.8632|1607.5685|1743.5784|1905.9592|1862.4768|2044.674|2314.2254|2794.6644|2980.8924|2830.7506|2863.1018|2166.1702|2391.6189|2366.6443|2344.099|2240.5992|2089.9727|2249.4074|2507.9346|2817.9964|2793.7984|2744.1847|2686.7779|2735.0697|2672.4773|2571.5563|2791.907|2304.7718|2440.2381|2208.9035|2517.5713|2249.1486|2150.3549|2110.552|2091.0833|2358.8136|2579.5372|2868.3928|2730.178|2617.212|3002.3093|3019.3054|3492.6512|3388.6258|3414.9625|3550.0401|3700.8818|3819.0058|3731.2752|3883.3278|3907.3581|3538.5099|3717.6138|3778.8208|3755.6804|4098.1008|4111.4597|3978.2341|3809.2298|3844.0067|3915.77|3621.6331|3797.0389|3841.2582|3873.0605|3795.5952|4151.8688|3941.5478|4245.5611|4313.1174|4310.9269|4641.369|4704.3254|4689.36|4025.5981|3992.8316|3963.307|4068.721|3369.5194|3489.7287|3195.4908|2908.2952|3244.9818|3350.4906|3473.9131|3720.4966|3955.4506|4050.607|3939.2704|3744.2668|1805.1456|1575.1834|1668.0657|2801.2689|2927.0946|3829.9093|3762.8506|3943.5132|3988.7305|3488.9577|3305.4666|3123.4736|3065.5659|3070.6022|3074.4912|2646.592|2702.1434|2560.2986|2536.833|2424.2248|2438.4419|2529.7204|2854.6358|3054.2885|2980.7769|2776.878|2632.3512|2625.2304|2125.4513|2314.143|2467.1722|2423.0338|2605.2057|2712.3668|2412.885|1976.987|2121.0926|1850.7518|1923.3939|1792.3888|1919.8275|2006.7609|1441.0568|1437.9406|1393.672|1693.9396|1097.0163|1101.7997|1125.7258|923.5745|763.2662|939.1285|805.1637|872.161|887.7117|915.308|952.593|1134.2112|1260.5868|1207.6594|1051.2892|1140.3018|1177.5882|1247.3534|1223.2964|1237.7306||
2022-02-19 18:47:53|usa_0707|BMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:47:53|usa_0708|Z|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4909.023|4466.6092|5072.8582|5249.9822|4288.9685|3924.6631|3198.2702|3831.2774|3774.1484|4489.1757|5744.9268|6297.2238|7081.3977|6288.7712|6231.7328|5984.8882|6778.765|6791.1128|6737.1629|6424.6989|6237.3553|7314.1034|8318.7575|9111.4244|8506.8525|7260.578|7911.9249|7611.727|7708.054|8169.2458|8469.6277|10287.3425|10287.7901|9827.9602|12028.2786|12184.6666|11549.3553|9025.5249|8656.5368|8524.1624|7337.2023|6280.2524|6981.6832|8257.5591|7645.2063|7063.9721|9101.3013|9892.0014|10239.4826|6815.9913|6181.3902|6920.6454|8335.4776|9568.992|10240.0968|11135.4323|8048.1152|9283.4951|13165.983|14170.5667|15489.5246|20074.6418|24395.3504|21333.769|24940.1974|32626.1357|34842.5819|38953.1629|34696.9016|30078.0155|28123.9971|29783.9119|26519.443|24929.6456|22038.643|22218.8739|15986.3779|15601.7237|12882.3871||
2022-02-19 18:47:54|usa_0710|RNR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||561.4793|600.6243|643.0336|600.6243|701.7903|825.8845|799.7182|776.9206|727.9567|744.2518|711.5831|770.3398|789.5624|763.4864|769.9858|717.9666|807.7125|839.7902|771.4356|895.0736|900.9622|830.1021|832.9875|878.8104|916.4517|978.0365|968.2313|1005.5311|949.3125|898.7786|943.4656|956.135|988.3926|1096.0684|1088.959|1012.7867|1026.5516|1061.385|949.9533|938.3606|883.1624|843.1446|738.0551|693.3656|757.0139|721.0847|647.7983|777.3579|762.2123|767.4238|757.0008|686.901|759.9482|777.8893|779.6068|752.5116|708.1738|738.0501|718.6274|819.3811|820.3506|938.2311|921.3909|1229.4132|1374.4767|1518.3315|1415.3722|1576.1822|1411.984|1384.351|1267.2103|1443.6126|1467.841|1395.74|1417.1916|1881.2946|1867.3881|1846.9265|2028.6239|2274.415|2452.2446|2360.1116|2634.226|2351.0127|2380.7706|2512.1947|2359.44|2604.9439|2684.1553|2853.6956|2787.202|2729.3097|2581.4401|2821.5239|3142.0881|3212.6262|3283.9253|2983.6606|3037.1035|3303.8121|3276.3858|3330.5352|3446.7204|3569.2141|3844.4005|3771.2364|3540.2745|3669.7302|3836.0375|3632.3453|3765.9697|3679.0018|3351.5848|3522.7507|3634.5386|3591.9214|3432.0005|3342.9676|3231.227|3357.2021|3338.6973|3178.7779|3119.0425|3076.0779|2736.1129|3031.1769|3385.1694|3262.1503|3123.7333|3094.9719|3052.5652|3437.8195|3551.8881|3415.748|3700.9939|4051.9409|4003.609|4359.245|4225.2398|3946.058|3668.7618|3620.3062|3898.5133|4191.8954|4431.117|4149.3405|4194.8582|4663.3667|4136.2405|4243.933|3845.9621|3731.0102|3515.5575|3435.051|3353.7709|3173.7936|2838.9844|3144.561|3093.7337|3061.89|2499.0004|2915.2957|3140.0216|2686.8859|2694.9651|3118.7056|2954.0628|2970.8897|2881.998|3191.4687|3299.9075|3466.9284|3406.4324|3292.2398|3277.4193|3285.4461|3342.8338|3360.7952|3273.8865|3186.4516|3256.5153|3195.8396|3177.1858|3343.973|3427.0999|3423.8072|3440.3011|3550.144|3502.4566|3694.0718|3590.0195|3653.665|3594.6765|3484.0178|3451.4182|3280.6584|3602.2829|3797.0008|3718.312|3834.7992|3883.1|3871.5193|4092.4381|3952.1585|3830.0588|3666.4594|3896.9081|3772.4176|3784.6036|3876.5822|3680.7206|3909.3424|3870.4278|4095.8194|4002.7843|3808.7207|3812.6973|3795.5501|3935.6138|4057.7447|4202.3959|4182.854|3957.8556|3940.397|3966.5842|3931.9526|4123.0122|4301.8328|4361.469|3995.7462|4169.1748|3866.2052|3921.1065|3771.2283|3636.6132|3793.0721|3911.6071|4738.3458|4812.434|4692.2383|4788.981|4891.6044|4654.536|4780.1233|4851.0038|4930.8088|4953.5197|4901.5154|4952.1372|5041.6957|4926.6318|4953.3508|4775.3827|4814.3657|4887.7165|4972.8191|5191.7663|5402.0709|5595.7202|5902.1544|6120.7841|5789.0513|5646.8781|5745.5898|5650.0094|5976.9663|5513.5138|5513.2079|5504.8018|5129.7292|4861.2907|5186.6842|5451.9536|5561.9419|5123.6673|5053.64|4879.8998|5300.2476|5272.466|5359.8073|5044.5245|5605.0272|5542.2537|5848.2573|6166.5011|6721.0607|7327.7942|7787.4926|8089.6318|8061.368|8234.4838|8425.9486|8149.9992|8332.3466|8619.9165|8749.2705|6841.2146|7100.8583|7095.134|9610.2791|8592.157|9253.8514|9207.7563|8655.9916|9054.8501|8495.432|8496.0404|8171.6274|8413.0284|8294.9702|8295.4524|7570.2456|7103.0306|7388.953|7085.1232|6506.7854|7034.6019|7668.7561|7468.5042|6777.248||
2022-02-19 18:47:56|usa_0712|AMCX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3103.625|2819.6611|2500.0234|2575.0076|2348.8966|2403.7137|2490.6641|2756.4165|3041.0544|3260.2002|3111.1947|2974.9873|2742.5552|2795.7935|3179.8329|2828.5098|3103.8281|3472.838|3757.4616|3691.1454|4165.2043|4249.8389|4365.1697|4560.1981|4482.2336|4770.315|5142.3663|4509.5986|4914.46|5229.5521|4649.1332|4776.8861|4694.4886|5595.8497|5490.435|4729.6796|4408.9379|4534.7793|4202.503|4646.5411|4062.6605|4413.1136|4540.0267|4603.1707|4809.1968|5219.8445|5515.8165|5783.9816|5666.8853|6053.6209|5427.9036|5180.4242|5271.6539|5347.368|5994.5248|5457.7987|5064.6982|4751.9553|4710.0473|4633.7389|4600.3085|4191.4934|3909.1336|3774.1881|3704.9736|3422.0431|3673.4671|3671.5701|3826.5234|4027.0895|3972.2438|3944.333|3561.4204|3484.4487|3974.0901|3739.5348|3769.6784|3154.4148|3328.8696|3158.0945|3097.6204|3158.6407|3099.3437|3093.5868|3399.9023|3536.3674|3329.1728|3553.4707|3592.8422|3414.3878|3282.1086|3214.8406|3510.0639|3732.0873|3309.1825|3246.7429|3141.0747|3070.0905|2907.3833|2600.7865|2700.8333|2270.6636|2048.4308|2279.7089|2079.4078|1667.4396|1231.1988|1190.1685|1538.8405|1175.6288|1271.3787|1191.4947|1229.7288|959.2238|1336.9749|1575.0274|1948.573|2849.9467|2203.2008|1906.0389|2335.3725|2573.8912|2028.4644|1995.9583|1908.8256|1823.605|1497.418|1622.062|1740.7906||
2022-02-19 18:47:57|usa_0714|ODFL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.1172|114.0239|109.0663|136.8371|143.1043|139.9706|154.5945|146.238|130.5697|131.6142|131.6142|125.347|137.8815|149.3717|165.0401|166.0846|170.2629|160.8618|160.8618|162.951|133.7034|131.6142|160.8618|151.4608|153.55|162.951|169.2183|162.7952|148.1854|146.0982|156.5339|181.5792|173.2307|160.708|156.5339|164.8823|154.4467|150.2725|129.4013|146.1506|146.1506|150.3264|135.7113|133.6234|108.569|127.0857|104.1687|95.8352|93.7518|83.3349|85.4183|62.5012|79.1682|93.7518|91.6685|91.6685|87.5017|85.4183|75.0014|83.3349|83.3349|79.1682|75.0014|86.46|83.3349|97.9185|108.0039|112.158|108.0039|118.389|132.928|151.621|153.7165|128.7895|125.6737|126.7427|132.976|141.2801|142.3259|147.5203|137.1315|141.304|128.836|108.5756|97.666|91.4321|99.744|93.51|92.9905|95.588|89.3541|100.2635|97.1465|102.8611|121.5631|118.446|105.9907|107.0299|104.9516|91.4431|98.7169|100.2736|90.4021|83.6479|78.9719|77.9328|83.1284|80.011|74.296|83.1284|83.1284|85.7261|85.2066|83.6479|77.7251|84.4584|99.754|83.1284|102.2478|87.7004|103.6611|93.6025|97.8421|110.727|114.1352|107.2356|115.9976|129.8243|118.2641|133.0679|130.9887|134.7506|157.4585|226.634|267.5125|309.5432|330.7404|295.0567|350.7063|384.1732|365.6755|399.3634|493.5484|566.6738|552.2822|502.8193|550.0339|554.2093|497.8409|539.274|552.9246|585.5251|682.9249|684.4475|707.1017|719.7549|710.8139|707.5933|803.2476|869.336|879.771|894.4298|769.7065|707.3449|765.2344|724.4882|845.7331|734.6746|805.3517|939.5769|922.4254|1011.5345|1006.3146|960.0815|964.9285|1236.7341|1148.7422|1410.4809|1191.2467|1217.3461|1221.8202|1030.5496|1002.9589|961.9457|1225.9216|1069.3257|1050.6834|1133.8282|1127.8628|1149.4879|1097.2893|958.5901|900.0531|880.2923|930.2537|812.8069|1095.4251|1136.4382|1139.0482|1123.3885|1087.2224|1038.3794|1325.4718|1302.7281|957.8444|939.202|858.6671|1036.1423|992.892|743.8301|1011.5345|1010.4159|1168.8759|1297.5082|1377.6703|1325.0989|1116.6773|978.3511|1096.9165|1115.5588|1045.0906|1130.8456|1288.187|1406.0068|1215.4818|1259.8507|1412.718|1412.158|1423.3412|1550.8547|1749.6749|1816.5077|1828.2523|1693.4685|1992.7102|2170.2103|1970.3073|2180.5501|1988.6891|1812.338|1847.953|2166.7636|2289.118|2344.838|2520.0404|2758.4303|2652.7345|2565.4206|2352.8802|2560.2507|2544.741|2717.6441|2522.9092|3002.8479|2818.455|3061.4401|3117.4473|3216.537|3309.5951|3449.1823|3579.2913|3693.8907|3914.473|4000.6378|3953.2472|4053.1985|4427.1542|4500.3945|4602.0691|4818.3431|4698.5738|5178.5125|5513.6941|5563.6698|5627.4318|6051.3633|5793.7302|6483.9113|6922.4907|6673.1666|6565.1183|6718.5227|6197.8119|6208.5332|6035.2877|5794.7913|6332.6286|5738.9884|5335.0989|5401.5555|5237.4619|4931.3413|4669.6645|5632.6099|5685.6497|5444.4948|5220.0398|5018.1715|5707.8688|5580.9287|5866.3885|6203.5749|7328.0501|7152.1183|7569.9708|7247.9601|6923.8173|7019.925|7578.0564|8041.8731|7767.3709|8289.6994|8930.3749|9963.3691|10592.7213|11086.1531|11410.7143|12017.017|11758.4122|11900.0071|12950.5154|12010.6688|12134.6086|13642.5499|11161.7897|11276.6134|10525.3296|9990.617|11210.7088|12383.8437|12463.999|11848.9633|11021.689|12024.0056|13307.827|13914.6899|13660.2324|15500.1337|14712.2754|15120.0643|17683.638|14090.1225|15344.3603|18370.4322|19329.351|20607.6163|21707.4823|23950.8587|23537.8522|23170.6049|24656.0204|22445.814|23946.4937|26007.9804|28797.514|30630.9159|29617.3844|29477.1448|31711.1216|33429.7435|32866.7506|40477.0417|41864.0768|40826.6758|35215.2793||
2022-02-19 18:47:59|usa_0716|PTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.0945|168.3194|193.4501|187.6613|185.7121|182.8204|207.0025|199.266|189.5912|181.8547|150.7218|185.9546|213.3526|187.9041|279.9121|268.1555|325.5496|289.3778|318.5164|321.0078|339.164|420.9352|421.9859|527.1024|578.8922|775.4052|843.9644|630.6821|676.08|895.19|907.715|820.07|1001.6|1076.72|1225.384|1401.3804|1264.4972|1350.3666|1503.3573|1536.6226|1440.531|1533.904|1720.6395|2127.794|2113.3135|2084.364|2173.2781|2234.582|2091.5251|2130.2435|1819.0176|1812.0957|1663.2388|1537.4425|1544.4476|1427.9456|1438.506|1480.8206|1906.7195|2034.8966|1849.8481|2150.998|2168.8635|2333.5003|2282.8698|2528.4438|2730.7192|3037.4|3447.449|3523.384|3691.335|4039.6987|3972.764|3439.495|4259.925|4607.03|4812.434|5208.1934|6173.8463|5613.732|5883.318|5772.312|6530.7362|6516.5267|7090.1085|6980.0228|7330.6175|6852.5338|5604.7993|5963.5702|5437.3729|5715.9531|6058.2734|5883.1328|5687.2891|5941.0396|5373.3225|5903.87|6890.5222|7909.2606|9012.497|8572.863|8437.591|4440.5888|3828.0938|2654.145|2631.1434|3990.8356|4201.3227|4328.1976|3743.306|4679.1325|5245.6262|3401.1964|3570.4101|4122.9978|3634.9695|3786.4266|3832.9518|5302.7824|8132.0625|5241.4774|6289.7729|7905.1791|2553.0717|2233.9377|2777.328|2995.0525|3097.1566|3675.7462|2853.6072|3319.9588|3772.6805|4269.3161|4186.2555|3189.528|2138.1968|3117.3092|3051.2646|2486.2822|2368.1379|1835.1756|1354.7976|2118.1719|2154.6472|2069.5204|1689.935|2095.5194|1543.9478|1111.0165|902.3749|770.5134|775.7373|605.9631|462.1478|561.9298|640.705|582.9365|575.059|585.5623|610.9973|812.0181|920.279|851.6288|796.1219|979.8423|903.0384|892.383|1028.2384|1144.93|1186.9288|1264.6284|1232.9426|1125.9087|1206.3308|1169.2692|1143.7876|1329.4849|1503.8602|1490.3848|1600.9056|1401.133|1612.909|1523.3029|1521.233|1461.4703|1779.278|1888.1727|1764.585|1767.3081|1911.7643|1776.978|1606.1388|1889.632|1799.4992|1666.203|1800.2061|1615.3983|1386.9225|1471.3248|1589.8576|1786.3568|1946.712|2199.5608|2181.5776|2014.5653|2269.8557|2136.4019|2147.8764|2036.4625|2217.9408|1967.3514|1906.4818|2047.7452|2044.0253|2112.8477|2016.0001|1874.9438|1843.0048|1746.7371|1838.5949|2073.8029|2046.1675|1950.03|2336.044|2334.8904|2124.7294|1299.603|1401.3515|1493.1482|1112.0177|911.9735|1138.5221|1208.571|1333.7155|1248.5258|1517.7247|1496.4048|1711.422|1876.071|1798.4538|1939.6033|1996.0623|2132.3994|2252.2151|2097.6397|1784.2126|1835.3054|2151.1808|2053.319|2316.52|2597.9772|2672.3691|2726.2851|2732.3876|2722.643|2758.1413|2722.7837|2544.1234|2767.5254|2351.5152|2017.424|2054.5831|2419.4265|2461.1603|2156.5116|3050.8935|3338.4739|2460.2373|2532.6091|2439.3402|2455.472|2547.6743|2826.2517|2562.0208|2376.7136|2473.3091|2780.2027|2819.1328|2810.649|2957.337|2866.1072|2929.506|3086.1367|3217.2768|3137.4998|3445.5941|3805.67|3869.4456|4179.4186|4137.9377|4774.9105|4259.5724|4210.9603|4473.1074|4464.5902|4446.0073|4589.1242|3946.5078|4272.0285|4399.6979|4031.0575|3976.4673|3889.1297|4259.6193|4454.5809|4766.1946|4717.2978|4167.0225|3686.5106|3944.6766|4141.4554|4033.729|3855.137|3369.5226|3663.8691|3701.1121|4161.943|4274.273|4293.4572|4554.3982|4955.7575|5185.0568|5366.7062|5448.4212|5391.8452|6302.1929|6443.3731|6086.8685|6217.3725|6845.81|6478.1239|6285.3158|6479.8004|6842.7069|7501.2583|7144.0285|7192.8444|8308.5204|9266.7038|9265.1583|10059.3602|10297.0556|10942.7722|10981.728|12464.0257|10716.2142|10312.7192|9942.6334|9681.2246|10062.139|11105.9253|11643.2818|10073.06|10211.1102|10685.7541|7743.517|7665.1957|7406.3895|8414.0538|8743.9523|8711.135|10088.4446|6510.425|7213.5832|8355.5218|9433.8029|8882.6018|10055.8188|11082.3019|10148.1638|10943.62|12984.5696|13825.8506|16121.0033|15945.7877|17202.2246|15209.8208|15769.5553|17073.6224|15889.9743|15610.6056|14119.3131|14273.9683|14211.815|13386.2898|13469.3849||
2022-02-19 18:48:02|usa_0717|HUN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5762.7856|5109.7431|4777.9416|4103.2786|4569.9596|5215.8825|4276.7591|4252.5094|4470.7564|4208.4191|3804.6572|4514.7124|4386.4158|4322.3239|4170.0828|4076.9193|3821.4796|3808.2412|4088.0569|4017.8471|3821.4779|4063.5865|4307.1348|4611.6352|4271.912|4103.0105|4271.6578|4466.9336|6096.3342|5650.0985|5783.3032|5839.1234|5850.2244|5494.9925|5792.8192|5825.5866|5579.8307|5261.5909|5509.9392|4970.6686|2601.7782|3338.709|3144.1073|2060.9025|2344.335|1439.4217|822.8616|607.1828|607.1817|907.2561|1398.5304|1514.8768|1193.2348|1649.5867|1913.0458|2012.1317|1943.3691|2292.1789|2879.2025|2926.0188|3229.7034|3039.1202|2615.3142|2292.5835|1962.2818|2392.5653|2241.2569|2712.0677|3303.5605|3985.3236|3743.8001|4222.1351|4058.1108|4199.8204|4825.7817|4331.3863|4701.1465|4376.4624|2901.522|2163.9124|2613.1857|2525.2077|2345.6737|3213.6561|3018.6008|3592.9495|3690.4532|2857.5883|3137.7744|3311.037|3410.855|3522.8129|4072.1188|3844.5592|3871.9428|4281.3493|4552.3815|4177.1884|4400.8926|4374.3667|3980.3148|4331.0245|4282.7679|5068.8926|5468.5911|5586.8961|5750.4015|5217.4293|5947.9177|6156.2722|6093.8458|6695.9469|6864.5125|6505.1864|6649.0956|6146.6174|6090.2881|6214.8289|5576.6835|5747.0754|5253.8055|5346.3791|5690.3993|5651.1382|5176.368|4518.6204|3981.0984|2852.2443|3323.2914|2822.5888|2524.902|1960.6516|2653.0146|3083.3392|3622.4668|3860.6303|3022.2514|3546.186|4155.8728|3740.8965|4048.6656|4722.6493|4552.492|4732.1334|5335.3613|5910.955|6027.2848|5725.6611|6184.8042|6259.779|7023.0968|6690.6188|7639.4578|7236.2442|8311.3906|7871.7997|7730.164|6878.3789|6986.4507|7890.5515|7034.1111|7703.4736|7034.6449|6408.6702|5548.1245|4332.6849|4906.8579|5234.6932|5813.4734|5605.3311|4878.2846|4486.5294|4672.3533|4279.6192|4476.9636|5046.5531|5293.8665|4937.6353|5093.7599|4823.8501|4146.3052|3305.6964|3387.4007|4163.68|3897.8772|4169.8201|4935.3902|5135.1681|5504.3321|5572.7775|5765.2131|6053.2037|6134.9739|6343.2658|6847.9053|6488.7726|5791.359|5767.9581|5914.4318|6834.2212|7336.7364|7168.8527|7725.1227|7802.3179||
2022-02-19 18:48:03|usa_0718|FSLR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2061.462|2418.7821|3444.4498|4145.7966|4262.3044|5163.9735|6900.4915|7631.2005|7619.5208|10276.9939|12109.611|18355.0042|19296.4976|14610.2727|15479.8544|21697.8622|21438.8259|20072.6802|20553.7584|21391.1189|20859.6228|10379.0336|14395.0613|9416.1476|12464.314|11389.8741|9016.7523|10868.436|16235.2684|15584.0324|12249.8536|12526.1075|9732.7466|12816.0064|10596.7597|10384.8416|11707.6067|10000.8864|9141.684|10278.7863|11917.7394|9135.5404|10426.3587|10839.8185|11531.9584|12224.9314|11798.5008|11227.6056|11255.7997|13400.1704|12658.3609|13168.9893|11602.3999|10154.9001|11398.1782|9928.4927|7559.4287|4990.9035|4042.9568|3985.0521|3094.6861|4028.5395|2389.6082|1959.7477|1598.3089|1021.2864|1305.2891|1483.7014|1777.6586|1746.5195|1961.6066|2603.0015|2926.8882|2468.8263|2209.4173|2350.0891|4186.81|4619.6256|4409.9426|4565.016|3600.2596|4190.3384|6177.219|5928.6188|5223.1172|4886.7839|5742.8837|7095.7487|6753.411|6300.8474|7081.5475|6378.2991|6953.909|6054.6338|5699.0109|4651.8039|4097.8045|4829.9134|6086.7093|6175.4891|5727.624|5136.8147|4552.2064|4490.1702|4768.6616|4932.9207|5888.6236|5871.5314|7330.2626|6729.8385|7024.0067|6380.51|5403.6535|5168.4898|4889.2452|4888.6945|3989.4654|3970.4813|4265.6328|3330.4149|3489.3238|3307.2631|3394.9786|2797.0471|3162.0758|3904.6213|4075.6003|5077.8182|4944.1639|4976.1848|5974.6119|6604.3429|7291.9013|6575.2474|7099.0559|7353.2939|7125.9929|5817.5005|5585.7067|5616.3392|5255.8203|4994.4014|4345.6299|4464.0708|4858.2871|5079.5951|5602.4206|5930.3035|6351.7444|6412.8493|7024.2702|6618.7934|6425.921|5932.2722|5678.2643|5728.8596|5975.7892|5553.9936|4662.2849|3955.5742|4564.596|5072.9501|5632.8602|6785.9986|8309.7753|7782.804|9245.3637|9650.1928|9767.1629|10310.8428|8817.0086|8952.4409|7847.9371|8173.2512|9695.2205|9817.5242|10045.0475|10164.7656|12615.663|10760.262|9280.1944|8261.5846||
2022-02-19 18:48:04|usa_0719|VC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6435|7540|3176.6308|3229.9182|3661.8|3570|3757.17|3326.22|3482.9134|3117.7157|3552.15|3072.6213|2465.7283|2167.88|2712.406|2899.8948|2652.52|2709.2|2654.7839|2784.09|2635.1639|2005.4951|1970.54|1853.9746|2428.2378|2405.14|2597.3205|2658.0426|2802.8|2920.84|3077.6362|2807.5|2884.877|3146.641|3147|3246.3997|3639.2506|3738.7|3740.3811|3844.4968|3897.12|3840|4084.1131|4334.88|4234.294|4512.7067|4385.92|4298.0969|4530.3314|4286.92|4390.5433|4407.3772|4655.2|4373.6|4451.4346|4330.04|4574.4575|4705.6535|4224.8|3979.0222|4003.2796|4249.65|4484.7708|4922.7973|4501.6|2715.2|2809.9323|2602.0668|2609.5489|2533.0276|2167.84|2317.9723|2452.3229|2394.96|2374.0934|2719.6635|2671.02|2940.96|3028.8019|3021.4963|3189.5839|3249.6209|3223.07|3413.9355|3541.1165|3961.18|3914.7169|3939.907|3958.08|3867.25|3764.4248|3333.5736|3679.8547|3782.3765|3860.4|3361.9531|3106.1874|2668.29|2442.0108|1954.0134|1705.2|2182.32|2416.0003|2132.3572|1818.5322|1389.345|1548.4|1726.4514|1844.6977|2269.12|2681.0333|2551.8336|2388.96|2418.36|1861.3287|1130.64|1654.1962|2038.4595|1966.72|2138.528|2129.0667|2117.36|2571.4724|3391.1484|3565.8|3838.24|3547.248|3552.08|3317.7269|3466.4863|3346|3189.3707|2877.0659|2782.64|3233.8873|3170.615|3317.72|2877.28||
2022-02-19 18:48:06|usa_0720|ELS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.359|230.7675|225.1972|214.0568|237.1335|230.7675|233.1548|304.3108|280.412|273.2424|425.2238|444.3206|440.5012|443.2432|466.1696|466.1696|408.28|405.7282|398.073|460.8709|421.1932|427.2975|445.7928|403.0455|381.6719|364.845|377.0065|383.0872|399.0751|392.9824|396.0288|405.2011|408.2478|429.5741|436.0249|463.467|469.5652|431.69|462.525|459.4415|459.8885|444.456|459.8885|475.552|484.816|537.312|564.539|583.253|584.2646|550.154|534.5246|568.9092|589.4499|621.8665|587.9192|645.7578|621.0398|682.8348|656.4315|657.9921|630.1247|657.898|667.252|623.6|686.7786|621.6811|616.8118|625.0451|651.1561|644.6284|648.8808|634.008|632.9543|589.8338|682.7212|684.3375|677.6302|646.5938|627|588.1876|618.792|620.4163|548.9492|550.3636|523.9658|537.7987|553.9694|529.1034|536.7168|521.3285|536.3687|520.6076|540.3897|540.3897|605.6123|575.4897|576.7535|559.4251|565.6147|573.6466|603.7062|605.8149|606.241|644.9927|652.9928|666.0956|668.8641|695.3858|707.2451|716.8651|714.8637|741.4531|760.0512|714.3239|725.718|702.5831|653.2696|673.099|653.0765|623.6924|636.2856|666.8452|727.975|780.5621|820.848|801.8624|840.9315|922.3834|856.2108|871.9417|832.362|758.1286|753.6159|716.4057|663.4833|714.3092|759.9439|721.2757|752.9136|773.2253|791.2821|809.2763|825.5098|788.1222|797.0677|818.8146|860.3348|881.7568|949.9957|1032.4047|1055.4609|976.0039|948.6283|1070.3251|1070.9148|1076.7388|1170.0124|1085.4696|1066.2735|1035.8624|1069.3043|990.1983|1056.2902|1115.645|1160.5079|1250.6375|1301.9578|1373.9831|1261.2715|1327.6877|1325.2561|1296.0761|1310.3206|1139.4092|1228.0299|1322.2079|1123.6818|1184.3358|1037.2472|1122.467|1118.8278|1215.668|1209.7473|1190.0886|1060.6332|1172.6806|1248.0156|1019.9129|935.5733|873.4337|943.9339|954.9565|764.8993|1014.6521|964.6257|1017.7104|1063.9921|1296.4132|1167.7694|1346.2345|1401.878|1523.9653|1529.9813|1488.7043|1515.9375|1768.9411|1680.4423|1472.5588|1441.5451|1682.1999|1686.5022|1717.6066|1790.0725|1674.1464|1729.496|1777.8129|1764.4062|1753.8574|1874.1275|1919.3812|2425.7627|2459.2997|2743.4993|2476.4538|2702.0135|2579.6212|2774.4216|2780.9941|2824.3617|2736.8102|2890.8808|2750.8396|2907.4019|2856.1518|2835.0716|2779.2351|2817.8396|2742.8464|2842.7151|3090.2151|3102.2368|3343.1404|3481.6641|3237.9434|3373.7998|3055.7741|2924.0741|2833.1622|3098.9869|3011.492|3010.124|3342.5456|3443.8099|3397.148|3587.2015|3684.6934|3667.891|3753.6659|3751.1489|3680.9409|4141.7482|4212.2318|4391.9463|4505.1841|4600.3546|4455.4615|4554.8974|4439.4875|4652.8807|4908.5953|4719.8032|5133.6477|4943.264|5250.1106|5496.669|5650.0095|6054.3747|6000.256|6305.1486|6099.5735|6884.1756|6959.3741|6563.5965|6086.4368|6240.8992|5902.2391|6102.5227|6471.1544|6618.4762|6916.9494|7079.3924|7405.0514|7505.8782|7638.1821|7562.4876|7636.0945|7878.9565|7969.4283|7807.0093|7391.5449|7599.1584|7769.9168|7944.8922|8142.7824|8201.822|8103.5131|8600.683|8220.8023|8760.2486|9204.4985|8577.5642|9501.9521|9834.7011|10514.2502|10532.5654|11068.0586|11368.9865|11517.609|11851.7034|12351.4104|12166.6457|13124.3913|12762.6601|13700.4215|12142.5604|11218.2859|11154.6823|12107.3111|11506.6555|12328.2639|12186.1829|11917.3188|11308.8649|11064.6838|11075.9759|11529.7301|11164.0336|12092.5162|12716.4712|13739.2584|14125.193|15410.5748|15366.4711|15384.2473|15527.7907|15593.9681|14805.2011|14233.5078||
2022-02-19 18:48:08|usa_0721|CFX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||865.0635|1084.7479|1048.2229|1020.9392|902.123|630.1659|340.6064|311.5625|473.5046|439.1799|259.6981|326.243|406.1834|375.0715|322.0568|421.916|449.5826|482.4368|498.8638|539.9315|518.7492|482.5986|501.6258|523.2899|570.4292|496.9092|459.0345|560.9939|582.6874|663.5172|718.1955|756.3836|799.6785|827.9107|958.5877|1010.6142|907.073|966.2394|1125.8643|1195.5773|997.7667|867.2577|1070.8823|1382.4404|1234.4572|2761.8948|2761.0476|3276.0148|3116.5752|2610.12|2629.562|2982.5485|3114.9185|3394.4781|3377.5621|3635.0613|3949.8901|3881.7037|4199.691|4283.3147|4307.7854|4592.9633|5313.177|5381.373|5493.3364|5875.7558|5768.7571|5957.2786|6440.4259|6491.5544|7305.552|8824.8266|8917.4984|9220.2263|9265.4463|7705.9525|7867.9617|6842.3261|6617.217|6238.737|5905.6615|6081.5861|6532.0739|5955.1097|6166.8635|6306.7943|5581.4652|4714.3691|4629.8956|3708.3371|3555.5313|3361.7287|2866.1193|2535.9406|3163.1747|3444.8958|3471.8761|3603.0986|3163.3885|3485.983|3652.7999|3704.3864|3800.0626|4729.839|4530.5931|4953.7192|4719.0564|4732.7245|4919.672|5015.6056|4877.151|5066.6266|4867.3081|5205.336|5116.6926|4482.6463|4955.7136|4247.4198|4040.2286|3866.0868|3757.4264|3857.4433|3629.6185|3748.5444|4205.2198|4237.9303|3381.2027|2701.4462|2480.3705|2915.4615|3111.9337|3598.4626|3486.7821|3165.8477|3181.7265|3347.6375|3079.3559|3323.0941|4176.8301|3936.6065|4443.7445|4349.2972|3969.7123|2429.2615|2852.8736|3354.5818|3346.857|3619.1517|3958.9282|3755.0932|3458.9502|4308.2884|4507.6145|4508.7994|5289.5002|6002.8925|5829.3279|6150.6935|6503.5877|6969.363|7058.6947|7285.5793|8186.4094|7225.2144|7339.0249|6569.3259||
2022-02-19 18:48:09|usa_0722|AN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.563|31.073|45.934|43.232|47.9605|100.441|89.5235|64.4132|67.6678|80.4352|86.819|133.65|157.95|153.3938|144.3406|133.705|135.2244|118.5112|127.6275|130.6662|137.889|130.2285|123.8448|99.5865|97.033|85.5423|75.3282|90.6493|72.7748|130.728|137.432|137.432|136.405|139.8151|132.9949|115.6128|102.0112|108.812|97.43|102.555|99.1365|95.718|105.9735|99.1365|92.2995|87.1745|92.2995|85.3062|85.3062|88.7185|85.4562|88.4479|95.711|95.2525|102.0419|95.227|105.3671|95.1256|85.0045|91.6178|101.7975|324.0554|360.188|672.804|645.62|605.5942|670.8678|866.6887|2462.313|2110.554|2167.596|3060.4104|3404.4802|5094.6478|4794.5858|4586.1255|5142.0195|5396.541|5874.111|6208.41|7749.8009|9383.8925|11410.4616|9560.445|9735.065|8338.105|8639.8238|8733.2272|10461.192|15144.5236|12822.7151|10764.7485|9600.6644|10276.7675|10979.9148|12551.332|11932.208|11144.232|12071.4419|8552.9884|7752.0397|6207.3528|7780.645|7723.4344|7588.2326|6843.5716|6385.2015|5704.3254|6294.428|7362.2327|6862.2145|6534.1405|5221.8445|4869|4057.5|3575.6719|3214.0457|2486.7799|2651.0012|3046.9838|3430.678|2776.2192|2527.994|2482.8499|2234.5649|2164.4958|2438.0296|2236.7244|2001.4888|2314.7652|2788.1608|2956.4216|3426.7614|3625.6691|3630.8772|3757.5687|3654.4849|2915.2923|3616.7886|3737.124|4101.8408|3583.8828|4362.4283|4481.6458|5112.2523|4928.9828|4311.8942|3913.8242|4236.207|3614.7218|3262.5426|3784.9248|3677.51|3531.4825|3519.182|3700.8902|3840.2883|4481.743|4457.5533|4813.368|5198.4374|4999.6247|4951.3428|4822.0577|4819.7749|4622.8842|4483.9209|4606.1045|4173.6348|4530.3054|4242.7914|4211.0633|4388.2739|4526.9902|4545.3556|4897.237|4915.2751|5221.8191|5313.466|4994.6133|4990.9998|5345.6235|5482.9721|5537.7035|5472.3696|5180.9738|5192.6783|5751.5669|5955.3001|5813.6945|5843.7486|5758.0932|4814.7859|4485.9188|4346.9483|4151.1595|4159.6791|4395.6366|4259.0472|4283.9782|4372.8154|4716.0245|4488.8467|4480.1609|4303.8922|4673.217|4455.5134|4019.0549|3875.5894|3305.8205|3215.6785|2930.5354|2341.0287|2690.9205|2664.2723|2908.3026|3010.117|2426.3042|1572.2571|2012.1358|2232.9584|2029.8016|1054.0457|1816.2834|1743.7735|1743.7735|1704.8658|2470.6406|2667.2299|3196.7795|2995.74|3471.466|3159.9242|3429.5676|3271.3969|3149.2647|3489.582|3173.5963|3082.9835|3327.4301|3508.8356|3433.1416|2828.6021|3590.9442|3397.7096|3413.714|3972.2395|3887.8812|4182.3953|4191.2971|4895.6526|4904.4996|4989.7209|4920.2138|5509.3869|5269.7265|5775.5619|5304.0113|4732.7561|5071.3098|4516.1925|4924.9038|4567.1189|4128.2029|4269.8625|4508.0951|4702.4474|4627.5498|5052.4057|5629.9851|4999.5888|4838.8616|5103.7742|5750.357|5256.8852|5270.3884|5559.1894|5374.7728|5660.2731|5866.7648|5733.2914|6379.263|5866.4756|6130.808|6009.4954|5950.2468|6376.1182|6527.8695|6572.6727|6793.5527|7167.9384|6384.5213|6405.8584|5465.2905|6547.6317|6785.2337|6699.0764|7157.9948|7073.6441|7368.1128|7180.1731|7293.0582|7124.3869|6933.52|6588.6591|6658.2712|7099.8997|6915.1562|6287.0246|4815.5462|5632.5187|4622.0044|5055.1695|5186.1111|4669.3359|4975.8276|4953.368|4890.8319|4068.0355|4734.9265|4960.1404|4796.4044|4523.2434|4134.7721|4064.6326|4052.4812|4221.3755|3913.1112|4419.4|4125.1503|4741.9403|5043.9573|4921.3446|4841.9217|4694.0838|4255.0414|4234.2295|4443.1703|4397.5382|4163.4223|3936.9637|3510.6798|3540.3551|3108.7142|3335.3188|3462.25|3142.1515|3330.8998|3550.5142|3678.975|3742.0408|4234.6255|4478.691|4327.6935|4618.5259|4563.2143|4292.3356|4250.0292|3043.0243|2834.3282|3435.4028|3771.1809|3398.7724|4589.2586|5071.5581|5370.8494|5509.1355|5808.7552|5787.9111|6161.0823|6276.3211|7419.712|8273.3234|7852.4141|7128.2735|8548.4908|7632.0696|7679.7546|8201.4378|8053.9771|7509.3555|7122.0253||
2022-02-19 18:48:12|usa_0723|AIZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3670.517|3680.3612|3380.3435|3633.4323|3675.2651|3578.0427|3770.1046|3823.301|4084.0182|4172.1927|4206.9626|4610.8869|4887.624|4670.7653|4693.1035|4908.5609|4969.87|5097.6831|5080.0675|4878.6643|5479.3484|5690.0926|5755.1806|5776.0753|5995.0133|6139.2714|6319.0682|6261.0241|6113.196|6057.1383|6741.5179|6742.1784|6887.7757|6839.9345|6847.0059|6697.4115|6424.399|6770.6214|7363.5802|7110.6651|6986.6578|6077.7371|5893.094|6400.1114|7585.0988|7688.8589|7629.2461|7755.3006|7005.8937|7280.5598|7657.5498|8125.728|8111.961|7095.497|6848.8208|5064.1832|2556.9936|2262.9511|3556.7381|2945.1297|2409.7481|3105.819|2776.6252|2795.4657|2614.5366|3082.5987|3327.8858|3593.472|3672.1857|3412.8902|3623.1086|3745.5898|3579.6117|3977.7222|4054.8325|3815.5236|3698.6307|4041.1191|4233.9592|4332.4393|4277.0735|3962.7395|3904.5753|4003.681|3983.4529|3694.9366|3739.6424|3374.8463|3431.2194|3278.9843|3260.0907|3402.9538|3617.0969|3676.9673|3671.1069|3826.3596|3751.1764|3327.1131|3224.2113|2837.4774|2933.9969|2780.3909|3004.9953|3094.8463|2976.7479|2739.8359|2790.9987|3261.83|3445.5645|3699.2493|3685.5687|3743.3121|3786.5466|4166.6992|4185.4411|4089.7673|4332.4789|4684.4291|4691.818|4576.9582|4667.0029|4583.1435|4792.8832|4971.2731|4713.6694|4653.9434|4623.2502|4393.7357|4806.8471|4847.595|4696.4339|4231.1025|4195.9086|4218.4095|4391.4744|4477.0491|4582.0069|5100.2561|5120.9698|5367.7696|5535.0931|5715.4923|5170.5734|5138.7911|4750.7745|4992.679|5389.1297|5262.7784|5181.7455|5014.4245|5326.2833|5249.9502|4566.1391|5067.85|5265.214|5299.3576|5535.2555|5239.3873|5679.885|5384.0067|5652.4539|5595.6053|5052.9652|5127.8633|5293.995|5274.6228|5216.0953|4703.8949|4619.4095|4762.3344|4551.8891|6025.0759|6627.4253|6877.9096|6416.2151|6434.1153|6410.1679|5648.7665|5599.6691|6002.7739|6425.0319|5911.2866|5975.3408|6414.2702|6740.225|6790.4204|7641.3625|7642.2293|7886.8985|7978.4586|7972.2052|8526.088|6244.1832|6482.4541|5869.7863|6961.4234|5922.6184|6391.2939|7345.6635|7238.0895|7883.1343|7752.1013|7660.4448|7735.2757|7332.8486|8993.9813|9458.6859|9899.6108|9323.5933|9294.9013|10064.7714|9271.9816|9429.0741|8504.912|8949.9|9490.0392||
2022-02-19 18:48:13|usa_0724|FLIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:14|usa_0725|URBN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.928|195.1413|197.0702|197.0702|192.51|202.9825|169.5025|197.0072|203.2978|241.0146|249.4422|248.3647|229.5084|205.5211|207.6902|178.0008|161.587|175.4606|182.8055|187.286|206.4913|212.8931|196.4883|177.2221|197.5814|209.3325|245.5421|260.5725|303.4318|416.04|431.2948|365.5253|398.2965|350.12|258.5878|249.8934|225.7735|210.348|208.2445|190.7123|252.8595|274.9512|250.7488|285.9268|312.2399|292.5402|291.1801|262.5278|304.4476|302.2921|335.331|317.682|273.3545|293.4081|346.7421|280.1493|246.7669|209.5295|231.2362|266.4722|295.1015|255.9105|238.2615|240.4676|365.379|406.7016|478.4725|396.7746|530.4942|416.5037|405.237|376.6061|226.8446|256.0333|208.2982|238.6751|186.5533|166.604|172.5349|155.2814|145.5764|174.6916|139.1062|134.7928|140.1846|182.2399|199.4934|183.7496|227.746|257.7671|189.2078|199.3933|246.5226|196.8038|271.0525|351.7861|430.441|444.0604|386.1017|372.3457|621.3164|651.3863|659.0474|400.1017|463.3059|421.4619|431.4853|523.2961|440.9254|377.9419|364.181|445.7777|618.7624|693.724|784.6754|790.3763|988.0196|1309.7862|1422.7927|1446.4663|1568.9542|1633.026|1737.1344|1880.7872|1859.3733|2254.4441|2443.5551|2376.7171|2821.7549|2888.9395|3601.3524|3447.5851|3522.4088|3371.11|3569.8417|3855.6293|3931.9491|4618.7728|4770.4096|5017.0226|4497.9639|4902.2383|5030.0452|5036.4129|4110.8196|4419.1325|4064.7448|3630.1474|3575.2225|3035.7931|2814.3471|2367.1648|2770.9274|3126.3865|3128.597|3995.377|3906.4444|4327.6221|3971.2491|4407.7561|4355.8297|4316.0656|3868.7191|3546.8021|3778.9444|4050.8824|4236.3882|4683.3678|4499.0878|4817.0334|5019.681|5081.95|5493.234|5211.0588|5277.1001|5319.1808|6195.1238|3996.8233|2837.5991|3065.7297|2482.1006|2676.6436|2617.9453|2737.3487|3191.8962|3700.9485|3183.0511|4109.1333|4655.7843|5209.1605|5518.3861|5457.702|5991.8458|5506.8029|5581.0216|6471.7997|6529.4564|6103.0042|5697.0394|5305.2518|5738.2642|5152.2217|5453.4387|6250.0688|5887.532|5591.6997|6247.9676|5120.7804|5253.0739|4675.7378|4648.5905|4845.4505|3795.6351|3623.2462|3798.2728|3916.5182|4001.5972|3930.4018|4042.4924|4125.5937|4003.9633|3866.395|4001.0782|4392.4372|5661.1559|5340.9877|5389.8632|5331.5733|5979.4164|6064.0362|6061.1159|5967.5851|6370.2247|6108.0838|5931.7619|6006.1671|5629.6066|5261.1768|5708.4565|5395.9506|5565.3567|5307.5649|5139.6319|5366.1043|4870.1065|4709.7204|4755.1783|4872.3162|5214.9274|4797.1421|4183.8033|4102.0146|4620.6904|5019.794|5851.1399|5776.0623|5349.8701|4780.2872|4557.6303|4056.5849|3743.1632|3810.0939|3440.9588|2507.154|2669.0573|2780.5101|3158.2867|3526.732|3340.1626|3344.2471|3234.1388|3361.8176|4199.0568|4173.267|3831.0595|3910.105|3321.962|3209.2152|2774.6889|2653.7469|2702.5889|2106.2274|2215.0704|2123.2358|2585.4382|2526.1291|2618.5312|3533.231|3856.8941|3886.1247|3821.1756|4149.0828|4324.0072|5094.0842|4979.8183|4877.7497|4829.2105|4154.758|4451.9408|3987.0708|3475.7699|3302.3783|3288.6448|3280.8908|2905.9632|2285.5234|2311.974|2145.4335|2620.8393|2721.7538|2933.3805|2559.1148|2738.4096|2767.8446|1536.2762|1743.12|1678.8362|1906.6574|1613.3634|1798.1668|2291.4649|2292.1132|2697.9268|2664.6794|2499.4204|2663.5297|3303.2463|3623.2178|3602.2811|3815.6541|3895.3108|3662.8184|3124.0375|2929.2769|3484.9335|3207.6554|2908.1307|2880.7232||
2022-02-19 18:48:16|usa_0727|KEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.9584|462.7796|449.6511|456.2849|456.2849|469.4154|447.083|433.9335|437.2209|432.5125|481.9425|494.3|455.2958|464.5875|436.7709|437.4|458.6625|479.925|446.5676|472.4017|490.629|501.765|480.478|459.191|478.1821|532.8301|591.0447|529.452|513.408|483.994|534.85|478.6908|427.88|418.72|435.7305|405.635|371.2638|359.5806|395.77|370.9625|382.28|364.675|421.0531|429.8512|424.8238|394.8746|339.5419|384.8141|441.432|455.2268|450.6285|490.48|511.9385|524.2101|520.7312|563.6461|582.0258|479.7116|438.5265|471.5662|507.4925|491.9692|474.5204|492.5535|530.5162|563.8951|568.052|597.4174|596.079|539.4375|611.7705|659.7525|685.6282|664.2549|758.5426|721.5169|693.7662|624.9929|587.3053|554.449|542.2418|527.1292|560.8035|616.2597|674.5967|592.9729|563.1397|599.168|623.0191|642.1584|650.833|632.761|708.0916|719.6856|702.8809|795.2887|829.2097|772.0648|791.0659|841.8751|841.2075|916.0088|921.6143|854.1904|935.0961|1024.8608|1065.7665|1116.0669|1026.0557|1105.8434|1105.825|1048.2598|1026.4576|1093.9425|1185.0209|1193.9882|1169.8163|1220.7448|1302.7163|1362.8115|1355.6862|1399.8369|1599.9323|1841.6553|2002.8989|1723.9478|2022.5945|1669.5|1577.28|1660.0961|1905.768|1889.8866|1788.1762|1906.3283|1916.9587|1879.4285|2001.4901|2039.3345|2075.4144|2161.89|2060.468|2431.6447|2282.9758|2631.6524|2063.6541|2539.6753|2540.2126|3137.4816|3139.017|2767.4049|2438.1043|2495.3825|2380.8262|2078.2246|1397.6913|1377.9152|1561.8788|1292.2942|1139.8506|1453.2961|1636.7634|1887.6268|1575.6739|2030.9404|1919.5454|1921.8381|1921.1241|1790.3585|1884.295|1751.856|1858.4807|2154.2196|2264.6068|2037.6598|2093.9787|2105.7075|2052.8355|2211.701|2381.818|2396.8047|2393.4623|2547.1709|2979.6252|2956.0334|2839.3546|2837.2076|3122.7267|3161.9194|3153.5722|3147.1115|3465.9519|3612.3614|3735.9629|3766.6221|3896.4661|3521.7118|3539.6179|2887.0096|2650.3305|2946.4256|3244.1967|3133.9782|3064.0982|3203.2992|3606.7279|3993.7693|4261.3285|4326.9496|4361.5449|4443.2707|4699.3968|4806.5466|4568.6886|4993.1188|5228.4844|5264.2804|5502.6928|5465.1744|5944.3641|5774.1122|6104.1261|6484.2094|6632.6544|6613.254|6883.1478|6004.2133|6038.554|5113.057|4636.6111|4513.7719|4100.3052|4357.0009|4654.0018|4348.8305|4208.5254|3945.4926|3689.2983|3632.9456|3579.1764|3173.0288|2751.5384|2715.546|3011.4547|3234.6965|3434.9073|3894.9058|3340.6877|2827.44|2976.6211|3231.3|3268.9985|3567.8938|3567.8938|3858.7108|3663.6667|3812.8392|3737.2152|3661.6068|3629.2032|3280.8645|3841.7787|3915.5328|3913.1384|3760.911|4026.023|4470.7061|4544.1675|4982.612|5301.0936|5504.0634|5047.3782|5005.3828|4580.2845|4605.1401|4601.3008|4384.5858|4027.6499|4425.7455|4442.7473|4661.113|4977.7731|4868.7533|4639.4099|4484.8627|4965.2768|4816.4134|4981.5957|5013.9671|5314.7658|4450.157|2652.4674|2857.6571|3090.1559|3633.4998|3013.9076|2656.0811|2509.5884|2288.6486|2734.1761|3242.7064|3210.8322|3407.1565|3836.4975|3582.4466|3987.9667|4072.1138|3564.2858|3448.8823|3122.6626|3268.8362|3453.9781|3331.9527|3661.9621|3961.3149||
2022-02-19 18:48:19|usa_0728|TCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:19|usa_0729|ALSN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4244.1937|4392.9219|3634.747|3509.5985|3388.5427|3164.9868|3266.5565|3629.5452|3768.4367|3545.582|3838.1702|4164.0004|4257.9089|4334.5328|4291.9291|4314.2152|4307.467|4212.0636|4169.1785|4554.5484|4415.3423|4929.6449|5008.0149|5226.2331|5541.6497|5572.7344|5397.6561|5546.1822|5542.7897|5194.586|5429.5792|4924.5241|5796.2794|5787.403|5822.5972|5856.7|5824.734|5729.1072|5521.2099|5510.4298|5162.2085|5072.1497|4893.9629|4804.2271|4975.3151|4761.5253|4381.6192|3994.8044|4049.1416|4485.4423|4860.7006|4901.4327|4697.2267|4679.3782|4644.1949|4689.3618|4787.8697|5641.2517|5546.119|6127.5934|5862.1482|5446.2782|5887.5681|5799.399|5621.8754|5644.3861|5014.9172|5292.6323|6203.4482|5829.2|6181.9981|6064.8838|5381.3588|5404.1422|5513.0417|5844.2089|5302.8548|6111.093|6625.1346|6733.4081|5787.0492|5643.1508|5589.1451|6153.4884|6172.7875|5861.9761|5850.604|5240.4248|5573.2822|5290.2792|5225.2052|5423.0262|5372.5714|5652.7654|5722.0523|5352.0869|4719.8609|3806.1324|4014.3775|4284.8699|4087.652|4354.8732|4169.2223|4148.041|4256.7028|4589.0817|4703.1663|4653.8716|4420.708|4599.3762|4669.8948|4656.7494|4256.3475|4253.4661|3926.6832|3754.3954|3531.2964|3835.7364|3933.7411|4054.6831||
2022-02-19 18:48:20|usa_0730|FSL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:20|usa_0731|GME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1051.0534|1298.5655|1321.6172|1051.6094|858.3444|1116.0318|1057.3832|970.3694|1096.5308|563.0988|469.5956|690.4139|709.1789|758.8989|732.5768|781.9832|777.3975|968.5863|1055.3672|935.9051|791.9476|996.8571|923.6104|1029.0687|1023.5377|1000.545|910.0257|841.5598|860.3037|982.8381|1081.4035|1181.8745|1070.5539|1080.7013|979.4556|1030.2836|1117.0805|1317.2304|1653.1564|1707.8659|1797.5294|1879.0857|1602.2005|2631.2153|2530.71|2336.2069|2950.4624|2943.9107|3420.0031|3564.3842|3123.7076|2910.8638|3224.5578|3603.2987|3685.9604|4038.3987|4358.5104|4163.6023|4113.4867|4063.899|5239.5079|5308.3196|5926.303|6577.5625|6599.7994|7921.8372|9073.2948|8981.5122|9783.4588|9181.4493|8456.0876|7897.3934|8819.5925|8363.9635|7351.02|6429.6922|6452.8378|7429.3685|4970.3753|3833.9962|3804.5188|3852.0139|4195.9437|4254.9031|5180.4829|4318.44|4115.675|3368.2684|4021.0216|3840.249|4502.2473|4148.4554|3517.7819|3875.3269|3209.7323|2774.9984|3615.8182|3506.4524|3180.8309|2788.3415|3106.2723|2798.06|2976.9795|3056.1401|3245.9517|3406.4325|3000.3|2879.12|3348.6695|3642.0154|3702.9646|3875.5245|3211.982|3222.4558|3465.8437|3548.576|3184.1408|3245.5317|3143.664|3254.472|2869.8709|2786.1485|2545.9682|2393.5228|2151.36|2687.058|2961.0713|2891.928|3136.1384|3109.4788|3076.746|3031.83|3524.4837|4419.66|4100.6132|4985.1975|5701.599|5793.4104|5847.1829|6513.01|5300.6557|5750.0013|4134.658|4279.936|4751.7561|4124.29|4177.4353|4754.6934|4718.424|4952.8545|4315.1576|4888.989|4022.6659|3667.8205|4022.595|4383.39|4353.8555|4304.349|4710.6208|4729.8304|4760.205|4553.9644|4635.1911|4772.95|3461.4468|2963.2162|2677.536|3196.102|3125.6228|3174.08|2958.4825|2733.9455|3040.96|2806.4607|2708.7181|2145.366|2535.6588|2584.5586|2599.74|2480.56|2237.773|2479.9505|2217.6772|2178.1843|2165.794|2028.1701|1984.608|1742.36|1925.7966|1843.7401|1643.086|1566.098|1405.9129|1317.567|1468.9784|1490.3713|1489.3526|1737.1701|1494.5372|1515.72|1394.9168|1553.9862|1146.1158|1198.5|953.1322|867.504|513.3899|564.5243|341.2164|398.918|485.7573|413.511|440.361|387.6231|258.486|295.137|180.4824|390.7211|305.662|281.0536|271.232|498.4862|611.8674|717.852|867.1066|1299.0312|3343.36|17304.5|11629.3607|11051.964|19581.5854|12467.4415|12051.402|15206.5102|13085.4009|16571.247|13730.9279|9777.4834|9489.6409||
2022-02-19 18:48:22|usa_0733|NBR|market_cap|0||||||||||||||||80.01|72.39|68.58|60.96|49.53|49.53|46.4175|38.6812|34.29|38.1|41.91|53.34|64.77|60.96|41.91|38.6812|30.945|27.09|30.96|38.7|42.57|46.44|30.96|19.35|19.35|19.35|11.61|15.48|11.61|17.5|15|16.25|12.5|12.5|12.5|11.25|13.75|27.5|30|33.75|27.5|18.7641|13.7603|10.0075|6.8812|13.7844|10.025|12.5312|16.2906|15.0375|13.7844|17.5438|17.5438|73.2769|68.0428|73.2769|78.5109|83.8|89.0375|103.8647|92.9316|87.465|87.12|81.675|87.12|98.01|98.5556|136.8828|153.3088|141.8138|212.7206|218.175|254.0419|320.895|314.2097|360.72|327.32|347.36|288.8391|288.8391|313.7062|264.9075|418.275|376.4475|369.7744|369.7744|300.0056|335.1|321.1375|293.2388|384.0031|356.0756|349.7656|377.7469|384.7422|346.8894|346.8894|410.6038|412.0744|455.4506|448.2212|454.0919|373.5272|417.4716|403.65|419.175|481.275|506.8147|631.4412|631.4412|696.2709|644.6953|696.2709|654|610.4|470.88|568.2016|533.2353|463.3028|463.75|490|472.5|521.7444|486.3719|450.9994|436.7125|525.8375|516.925|463.45|549.51|570.645|629.2125|791.801|723.5944|709.6569|762.221|777.9481|793.7594|726.7641|832.0922|947.9531|1025.3506|1088.7744|1205.0512|1307.6438|1307.6438|1382.0625|1254.4344|1298.0669|1185.1025|1446.0425|1685.2375|1759.1131|1690.5762|1405.0059|1879.5861|1805.8125|2161.0038|2411.125|3013.9062|3321.3729|3941.8438|4143.3438|3532.5972|3188.9069|2413.7882|2306.6006|2394.3563|2539.3282|2375.5038|2027|1729.335|1197.2476|1530.4948|1864.245|1335.2025|1368.6638|1267.2812|1165.8988|1833.6183|2073.0598|2016.35|2616.6453|2496.1859|2891.025|2923.4375|2653.0195|3106.1523|4233.2555|4053.6628|4908.8659|5643.3375|5734.2125|6252.2|6062.2023|6071.3184|6937.3473|7642.933|7446.4155|6428.2023|8653.3492|8683.6165|8343.6885|7628.5152|8752.8122|7465.2885|5461.332|4265.6405|3569.7442|3052.9175|4329.8827|4436.9325|4836.7537|4411.2659|4997.3683|5952.6025|6425.9662|6193.1925|4979.9475|4428.452|4791.202|4729.6731|5087.3482|5149.9035|5112.9156|5341.9602|5747.8622|5791.7156|5731.334|6591.0341|5792.1964|5258.7515|5897.7339|5459.242|5555.466|5455.5264|6086.1825|6452.82|6944.1142|6794.79|6610.2862|6169.0283|6743.3142|6930.0112|6572.3332|7059.5299|7356.0884|7787.39|7686.3194|7552.944|8646.736|9322.386|8524.2541|8720.4686|9522.7958|10305.9206|10549.9875|11329.5663|10820.0342|11037.6016|11942.5556|12812.9219|10332.0568|11096.5105|11587.0454|11146.2845|10488.247|10569.8632|9839.6688|8902.985|9243.7736|10105.8872|8914.4941|8387.4086|8343.4106|8262.65|9042.4224|9836.3088|9397.1376|8258.6918|8357.5476|8690.8326|7952.8176|7618.618|7650.9856|7581.1519|8849.8404|9493.4224|10568.2608|11835.1008|14011.2504|10212.0814|9971.204|7004.1398|4089.3428|4126.3375|3406.3628|3116.0962|2747.2503|2826.4707|4303.3653|5060.7552|4411.0875|4834.3608|5021.8272|5920.761|5900.9307|5849.9385|6227.705|6344.35|6274.1268|5594.8445|6151.9797|5427.5463|5026.3693|5251.7286|4473.0336|5152.8792|5964.651|6304.2651|6700.6452|6969.128|8146.5482|8719.6676|8804.8636|8014.6098|7082.6448|7592.4788|5301.2234|3524.8726|5270.0583|5158.7367|4986.2037|5355.6706|6287.4504|5049.0132|4833.5782|3933.6328|4180.392|4018.9284|4288.9864|4074.1016|3917.2936|4268.6595|4196.28|4840.968|4877.7466|4720.5877|4357.4298|4716.8662|4510.6322|4540.8195|4543.77|4739.6272|5159.4842|4884.9808|5017.062|5043.6386|6825.6602|7329.924|8314.5436|7801.9824|8802.7764|8141.0742|8156.0614|6587.6544|5166.504|3797.4528|3756.5418|3331.1091|4219.2938|3969.0105|5517.012|4872.81|4211.4677|3388.4366|3815.4125|2679.3112|2846.591|3342.0627|2392.8844|2069.5216|2016.2918|2594.4|2762.718|2649.954|2847.969|2550.42|2816.7972|3445.3536|3372.817|4563.223|4648.252|4613.7812|4177.4508|3736.6476|2955.172|2515.04|2326.6155|2203.6337|1872.5795|2307.1323|1609.42|1726.6246|2171.257|2467.3264|2041.5438|2205.6246|2415.5662|2632.5774|2292.6647|2137.6407|2205.559|2201.9844|1778.2412|1155.6778|713.7|1056.276|1162.4796|1234.2376|1271.0425|857.0458|1053.1495|1075.8416|610.6128|679.5767|672.3178|748.6349|1046.592|752.238|646.1488|142.367|107.5305|270.5306|270.209|309.4149|291.6861|178.2898|207.3239|382.1327|424.6714|520.8661|816.9892|692.7448|599.3006|693.9582|924.3158|721.2224|695.0965|795.1882|844.805|671.32|668.2708|853.0363|1040.6861||
2022-02-19 18:48:26|usa_0734|CLR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2411.0676|2483.3156|2649.5674|2567.2409|2535.3184|3434.9267|3880.2572|4150.8165|4486.7165|4186.1386|4627.5376|5755.604|8618.1885|11083.4267|12000.1348|8111.2179|7791.3722|4399.9426|5277.9012|3031.4099|3809.562|3806.1788|2431.4452|4225.3567|4611.5436|5485.0063|3996.6383|5898.2368|5803.2407|6983.3606|6547.9276|6644.7452|7733.5645|6980.6042|6850.9727|7623.2711|8437.1842|7699.5255|7349.6195|8093.4928|7279.3847|8275.3334|8372.8902|9952.5846|9781.4565|10989.6538|11689.8104|12852.3222|11889.91|10859.066|12046.56|11824.3973|9278.9927|8371.3593|10585.3514|12893.7341|12635.697|14798.9225|15724.2814|15858.435|16471.7559|12494.5664|12876.4974|12469.3265|13259.0747|14306.7876|13522.8194|13883.6006|14115.2374|16043.6703|16407.2743|15123.4879|14380.5431|15037.6635|16616.8915|17923.402|17669.0772|20614.446|21675.7393|20436.7541|20006.5761|20337.0485|22460.3164|23440.5102|24957.9045|26671.8878|29239.0587|26448.0708|29453.7449|23438.9232|20520.1468|14229.7336|14430.0933|17428.4577|15917.611|18219.5033|19222.7302|17420.5993|14721.504|12043.8133|11170.7487|13426.8768|12846.4024|13517.8172|8820.4827|7056.3862|8564.2875|11046.4556|13458.3684|16230.2004|16444.1191|16046.2275|18881.6603|19416.0188|18359.4704|21617.8831|19548.5033|16896.7181|17211.2846|17339.8348|15401.5905|13799.525|11743.976|12288.4288|13316.5294|14058.6129|15661.2195|17480.9827|20614.5758|19454.9444|19162.276|22123.4451|24784.2428|23979.5351|23276.3065|23923.5058|22802.914|26003.8349|19703.2541|17759.2498|16981.1355|17356.8478|17007.1539|17791.018|16015.464|15156.4835|15402.679|11776.8465|10511.5655|11151.915|11859.4598|11491.7534|13251.0525|9848.304|6475.9631|3815.4726|4987.9872|5261.8518|5674.3409|6057.4918|6236.405|4633.2738|4642.128|5591.7371|7019.5361|6949.6399|9082.3723|9562.1158|10265.2414|13025.4262|13724.836|12761.4263|13706.0365|18499.1778|18165.7149|17047.0374|17438.9213|20014.5486||
2022-02-19 18:48:27|usa_0735|GGG|market_cap|0||||||||||||||||66.1703|62.0462|64.883|56.734|76.7004|77.4938|71.4493|69.8352|61.2684|81.3479|75.7176|62.8828|64.2244|75.7176|74.1134|82.6799|86.9584|85.4373|101.444|114.4549|114.6108|112.9923|163.7738|162.2002|164.9008|173.5844|176.9258|135.7364|145.963|144.5871|148.1732|137.9466|145.1732|173.5975|178.7937|194.2143|188.961|174.8505|181.2475|190.0827|195.3239|161.2798|116.4783|112.8051|105.1813|109.7273|132.8905|154.0948|149.5567|143.2725|150.2017|158.8535|149.8441|139.5401|126.5325|128.2651|132.6032|143.955|134.3557|126.5325|116.997|125.6665|126.5084|116.9091|123.0204|124.7647|134.3557|131.7397|124.7647|127.3613|137.0923|148.588|157.74|162.2257|178.356|171.3094|126.4672|124.6662|128.2603|139.921|162.9731|175.5012|188.0459|206.8467|188.5509|190.417|185.7522|169.1806|178.5212|175.6909|158.8717|170.0875|197.6464|213.4194|197.6464|193.4605|184.1128|188.7826|178.3251|184.8996|187.7114|188.281|176.0435|176.9841|176.0435|178.7045|197.5208|202.3254|214.6751|230.8215|242.2016|238.3815|238.3815|245.1178|244.1616|247.0237|276.9612|264.5876|265.5419|236.794|261.3369|236.794|217.498|211.6991|210.2491|212.2347|213.6609|218.0464|251.2882|231.2204|268.1053|278.8162|300.4719|306.1478|312.7|337.434|356.3489|397.0821|392.8512|419.2009|356.3872|319.5157|345.4861|339.993|348.6996|368.2617|350.8926|325.8606|323.5885|320.55|391.1869|440.3558|417.6131|547.6697|530.5818|492.3118|404.5817|479.4699|514.083|562.0271|539.6533|607.0532|656.9101|607.0532|635.9179|712.6252|754.2139|782.5637|889.0312|893.8233|698.8734|563.6261|498.496|467.047|529.822|557.4431|592.8624|492.3772|437.1105|447.8697|639.451|663.5575|597.4004|627.9061|685.1039|669.9013|683.937|672.4534|732.4255|627.7932|616.3091|588.5402|687.4762|650.6924|687.2091|687.2202|716.2757|651.8487|726.4813|734.062|836.4011|765.7339|814.9979|860.9415|843.7807|889.9732|1016.2324|1051.4929|1070.1585|939.4998|1010.4367|1081.9445|1214.97|1196.3021|1277.1962|1288.1356|1416.9698|1359.6704|1193.7862|1189.5755|1212.8912|1180.7534|1302.1615|1407.3818|1361.8116|1265.3203|1273.8762|1283.0467|1401.7628|1404.5023|1465.6008|1669.4108|1808.6429|1719.7909|1752.258|1772.9539|1846.2104|1898.2357|1949.4461|2020.5541|1957.3902|1942.1198|2155.2116|2181.0288|2161.6296|2315.9221|2378.1409|2531.6139|2576.3744|2459.1096|2668.812|2792.5083|2336.5464|2414.0391|2340.7453|2626.5539|2556.4758|2349.6541|2348.9685|2493.5944|2500.4486|2747.7963|2847.8736|3108.5023|3198.8219|3145.4512|3119.5591|2665.6694|2564.5788|2650.0648|2740.8247|2808.74|2664.1677|2723.6303|2699.9037|2604.9231|2627.5401|2663.4609|2629.7201|2679.3374|2638.2073|2459.7453|2475.4685|2342.1353|2308.7774|2120.407|2121.496|2196.3045|2508.245|2448.2798|2286.3319|2175.8289|2291.1365|2138.5942|1471.7564|1277.1489|1412.2435|1265.8415|1011.0826|1016.4417|1412.7579|1334.9035|1318.7338|1482.5198|1504.6916|1670.0819|1651.6289|1689.4112|1714.1761|1601.3778|1648.0135|1923.9851|2101.7467|1920.5407|1708.4268|1902.0293|1681.5216|1911.6691|2060.402|2153.2129|2368.8923|2550.8376|2449.8328|2737.482|3034.2695|3066.4134|3072.4784|2673.1404|2402.358|2077.419|2562.8738|2565.8582|2443.0685|2747.1824|3071.0013|3183.8088|3222.3763|2911.6839|2785.3517|2776.5199|2989.5399|3042.7948|2915.9444|2997.8529|3128.8842|3475.8629|3540.6083|3536.3423|3708.1284|3948.2714|3872.3078|4281.9799|4264.1843|4544.6179|4730.8615|4729.0245|4765.57|4239.1123|4741.3317|4541.4216|4394.6601|4423.7557|4732.8973|4455.1545|4617.9794|4384.8574|4668.3166|4763.4669|4746.5385|4217.3036|4462.6135|4249.435|4202.5183|4259.4361|4167.8984|4127.0462|3982.7238|3869.5748|4104.0143|4219.1949|3972.2029|4005.8237|4318.7372|4629.7392|4359.5815|4464.1358|4392.9499|4120.8028|4101.872|4120.2461|4170.7317|4523.2114|4639.2804|5002.2038|5016.5199|5203.3406|5991.2832|6103.4982|6070.7226|6497.7758|6468.0979|6926.1452|7397.3727|7386.1466|7656.6007|7929.8996|7498.1835|7729.8072|7372.9879|7609.3124|7579.1433|7712.301|7857.7215|7745.731|6762.3353|7331.5498|6912.4022|7156.8551|7772.3637|8196.0701|8534.0578|7862.9894|8355.8833|8019.9844|7601.3038|7679.7022|7538.456|8057.1418|8698.9136|8891.2934|8309.5076|8210.1035|7440.2711|8031.6944|7995.0428|8875.6723|9672.549|10227.6953|10370.7941|11349.2341|12195.8876|11634.8039|11713.638|12097.0549|13012.6157|12829.6258|12826.2371|13253.4241|13311.1363|11876.8198|12778.0138|12388.7926|13702.6267|12332.7039|12178.0352||
2022-02-19 18:48:29|usa_0736|NEU|market_cap|0||||||||||||||||49.6429|43.2036|46.9603|46.6898|54.4732|55.2765|63.8631|67.0842|68.8|77.4|80.8942|80.0871|86.9404|93.3796|105.1867|95.1388|102.1246|99.8626|99.3301|113.6723|114.0793|136.5787|162.2212|156.4646|156.9892|165.3618|174.7794|164.3152|159.0807|149.8938|153.0392|164.5704|157.7167|194.5152|225.0084|251.1352|239.5767|233.2737|225.0084|225.0084|248.1383|222.1974|145.0472|133.7307|148.9719|172.1237|185.2083|175.1442|176.1492|169.1032|177.1557|185.2083|170.1098|181.4655|171.3849|171.3849|174.4101|186.0237|185.0181|197.4449|194.4373|203.4575|210.839|198.792|219.875|207.8263|206.6619|208.6498|218.5847|206.8959|205.9012|199.933|200.777|237.5521|235.5658|247.479|217.6631|195.7982|178.3564|192.3052|185.3758|214.9579|228.7617|228.7617|234.6954|236.666|212.9994|199.2048|200.1909|192.2659|211.0002|187.3368|220.8584|192.2659|198.181|217.9057|226.7797|228.7501|209.0479|212.9922|205.1036|219.9245|214.0072|236.69|225.8681|226.8544|216.0041|223.9098|227.8546|237.7184|236.872|227.9893|220.587|210.2381|205.7964|214.6798|207.2088|217.5692|217.5692|287.1661|278.2846|307.8894|287.2024|275.3591|278.3199|269.4374|269.4374|242.7897|227.9854|239.8299|242.7907|242.7897|254.6331|275.3591|251.6722|257.594|257.594|263.5156|263.5156|296.085|293.1242|251.6935|254.6546|228.0047|248.7324|248.7324|228.0047|213.1992|213.1992|213.1992|195.4326|210.2381|225.0436|207.277|216.1603|204.3159|216.1603|222.0825|219.1214|214.6916|213.1992|220.6138|204.3159|211.7305|128.3358|119.9893|137.7181|133.544|127.2841|117.9027|102.2446|87.6383|70.9452|65.737|91.8115|97.0364|93.8981|106.4179|81.3789|70.9452|85.5516|83.465|100.158|94.9498|88.6899|64.6854|322.7313|307.4294|276.8256|276.1317|286.5649|313.6912|365.8571|390.2012|517.4861|552.2634|658.6819|684.4171|731.6178|740.6587|902.0041|887.3995|831.2068|692.2273|795.9334|866.8141|756.6542|764.8883|729.7261|582.1786|582.1786|660.6258|732.7305|719.3778|704.6898|781.9687|725.2196|726.5549|610.8869|508.6807|527.5393|449.7686|489.989|564.2551|558.9146|488.487|444.595|471.1305|513.4575|556.608|667.8539|674.8575|694.455|701.7831|726.6327|341.9448|367.1098|405.3819|342.4655|333.432|314.3615|338.8418|364.2128|336.0529|351.0638|354.3816|380.3492|325.708|337.9179|338.2575|322.824|315.8615|252.1797|231.2216|251.9195|286.3264|282.5083|295.8568|319.1361|374.0889|417.4368|488.1936|589.4232|817.9817|874.0149|833.6561|846.0544|858.6204|1068.1872|1003.1611|1110.6089|1084.355|1019.9293|963.2702|758.8563|703.3429|815.1558|827.6088|836.6027|803.0486|807.8915|854.0715|869.8798|868.2617|866.8817|834.1984|1033.8687|1168.1471|1005.2722|1211.8074|1026.1941|956.9341|1052.6895|798.029|572.2548|508.3335|530.0455|478.2708|525.5746|673.5461|957.8646|1103.3688|1023.6988|1150.1977|1263.7731|1414.9523|1421.948|1592.5818|1745.6517|1372.2462|1339.597|1549.2168|1654.664|1548.7655|1256.4213|1542.3248|1446.6267|1624.6122|1693.7812|1797.8204|1731.4856|1761.7175|1775.9889|2190.6034|2551.9658|2412.1282|2361.5681|2269.1347|2319.769|2035.787|2602.4079|2652.6759|2655.6249|2897.9837|2445.4377|2512.0595|2992.2195|2799.0563|2903.4797|3081.4954|3299.1894|3304.0151|3640.4104|3560.4399|3518.1734|3423.7114|3370.6918|3487.0796|3580.9918|3654.8239|3499.1634|3628.346|3649.9116|3817.8018|4128.7581|4295.7067|4377.1645|4354.5864|4782.199|5028.1663|4790.6414|5037.5592|4958.1525|4893.5376|5145.0427|4774.5616|4862.1533|4933.7053|5022.4958|5596.7727|5977.0824|5945.361|5560.8661|5728.9737|5515.0225|4941.2684|4761.4887|4279.0734|4719.4464|4952.0985|4549.1143|4531.6697|4326.7629|4695.2451|4811.3643|4798.8045|4909.74|5070.4043|5141.6132|5086.8839|4750.2623|4957.6146|5021.953|5110.5287|5164.1029|5371.9539|5579.0188|5515.6074|5457.8392|5453.7759|4960.6827|5046.4999|4745.8627|4747.4036|4710.3034|4683.2524|4922.6037|4731.4289|4473.7938|4529.6647|4767.882|4689.3163|4593.1111|4644.306|4401.4878|4795.1539|4609.0206|4485.0285|4911.5759|4850.7126|4694.303|4329.7947|4485.7568|4717.0148|5311.5505|5282.3094|5432.2447|5527.1291|5443.429|4918.5565|4348.1278|4188.1001|4500.6187|4770.6952|4374.8435|4094.4244|4069.0808|3738.6136|3906.4756|4038.2969|4349.8844|4283.2639|4141.5692|4154.4645|3787.6048|3750.8861|3518.6296|3452.2961|3821.8844|3603.4965|3558.9867|3467.8165|3551.5045|3503.318|3314.1367||
2022-02-19 18:48:32|usa_0737|AGO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1367.4564|1330.9909|1321.8745|1294.5366|1176.8514|1209.4996|1249.177|1329.72|1375.3104|1400.0578|1439.4108|1430.9511|1361.0856|1471.1253|1557.3533|1752.2084|1773.0826|1618.8364|1685.682|1873.0726|1984.4038|1891.5444|1973.0378|1967.3036|1840.6194|1859.3571|1817.9559|1873.2515|1857.1306|2003.592|1792.0476|1843.3271|1906.9658|1820.7166|1872.7178|1767.3783|1850.5087|2068.7738|2083.6863|1980.8229|1658.6|1692.5182|1957.186|1286.7313|1613.1547|2030.7046|2026.7072|1928.1586|1920.2631|2252.8047|2174.6833|1553.7732|1197.3782|1569.2291|1177.7844|792.1719|1263.2913|1072.297|724.8691|302.445|813.5042|1014.5485|1328.4671|1552.8409|2652.8006|2942.5102|3114.8655|2613.7308|3428.0813|4093.9413|3720.0906|3867.3483|4192.0053|3930.5765|2874.188|2930.7088|3311.0597|2967.4591|3312.9007|3592.1952|3413.9635|3496.6616|2765.3577|2662.2253|2729.3814|3068.0306|2847.044|3039.1796|1932.4395|2300.8741|1909.6866|2159.3307|2447.3355|2717.1358|3046.9826|3032.2509|2960.549|2625.6744|2180.1497|2350.7528|2274.4734|2682.0156|2692.5659|2476.4187|2783.0599|2890.6492|3794.7045|3894.8569|3773.6676|3920.7825|4252.8914|4122.5908|3976.288|3725.597|3471.0719|4241.6951|4134.3334|4239.2797|4020.6663|4799.5889|4541.6486|4355.0551|4544.6137|3986.408|3717.5129|4115.1532|3597.7275|4027.0465|4164.7372|4077.9806|4036.8208|4055.5522|4193.8006|3998.1714|4332.3993|3731.6337|3834.117|3711.0502|3810.2312|3952.8463|3822.8277|3438.56|3093.7385|3420.353|3344.6699|3455.6646|3438.1982|3455.8307|3655.8323|3632.0503|3646.2772|3882.5705|4973.8101|5010.738|5131.0469|5081.9654|4614.799|4631.528|5057.8917|5155.3362|5265.8159|4784.8325|4562.9903|4322.2998|4163.7372|3829.8499|4067.6928|4027.2747|4117.4138|4101.6087|4224.028|4100.6672|4227.0969|4401.6001|4523.5712|4267.9103|4067.1421|4061.8925|4195.6301|4501.7569|4621.5994|4863.9802|4264.643|4323.3793|4215.8443|4255.3277|4169.5533|4608.3392|4723.7623|4529.434|4370.8665|3894.9205|2146.1017|2180.7375|2222.3163|1845.1697|1835.2596|1763.4196|1804.5496|2334.4911|2549.4356|2901.0295|2931.2728|3401.7714|3298.6338|3874.2241|3637.2599|3501.8204|3597.7406|3446.618|3447.3955|3914.4388|3341.6623|3815.2507|3994.0687||
2022-02-19 18:48:33|usa_0738|KATE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:33|usa_0739|DEI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2723.3591|2731.3589|3007.4043|3068.3574|3307.5697|3038.4559|2992.4535|2967.1522|3008.5543|2828.2229|2576.7033|2696.4222|2888.6316|2845.7963|2660.1771|2603.127|2811.0406|2499.771|2819.3834|2899.8383|2913.1792|2705.685|2969.6065|2854.223|2188.8829|1933.1867|1090.7653|1700.6687|1233.1978|848.9585|974.5946|1080.7768|1209.354|1040.392|1394.6398|1431.0851|1433.1264|1490.3182|1722.4967|1716.9412|1729.1008|1688.0467|2001.2789|2025.3296|1844.4311|1627.3611|2001.586|2082.5822|2220.4689|2208.1192|2099.4422|2122.6504|2270.367|2271.6538|2374.1376|2543.153|2544.3972|2561.9224|2468.2714|2210.4685|2138.365|2409.3391|2308.3642|2419.5559|2787.8632|3037.6525|3219.9024|3288.3407|3007.6797|3299.0654|3320.106|3367.6159|3286.5172|3258.3787|3248.5262|3309.3914|3289.617|3571.8658|3545.701|3709.7469|3497.3132|3573.4081|3529.3178|3271.2142|3408.1735|3495.1603|3292.6663|3336.9664|3650.6982|3893.3361|3867.6772|3999.8563|4208.3169|4084.46|3967.2436|4117.3868|3708.1641|4107.2795|4023.2802|4205.55|4183.8196|4000.0567|4509.9603|4216.8935|4234.3971|4112.2737|4281.9727|3973.2962|4338.0897|4553.0939|4605.9344|4470.7513|4223.927|4096.0298|4459.8247|4813.96|4979.4999|5352.342|5668.3398|5739.3262|5378.5779|5429.2124|5679.232|5568.7349|5724.811|6122.2371|5922.0901|5897.4178|5929.8806|6169.3163|6169.7164|6308.1604|6811.6946|6760.8484|6767.45|6896.2045|6104.3364|6321.4242|6165.6964|6410.3534|6553.7373|6879.9798|6667.5823|6579.225|6280.9454|6114.416|6253.7662|5685.1743|6420.5023|6587.6224|7066.542|7080.4295|6870.9796|7087.7704|7071.3577|7372.7885|7452.3112|7594.3782|7699.5878|7509.3306|7398.8476|6797.4885|4840.3472|5006.9534|5387.5169|5234.9408|5120.9471|4817.5485|4617.6211|4466.7987|5520.8019|4862.1047|4888.4243|5744.6946|5720.3448|5739.6466|6334.4923|5901.083|5678.2901|5890.6118|5587.4679|5784.012|5998.1046|6261.3333|5589.2227||
2022-02-19 18:48:35|usa_0740|ALGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420.0981|346.4775|439.668|424.3752|378.0561|373.2706|328.7652|160.2523|186.3621|189.2366|286.1292|232.6448|193.4725|239.783|186.9828|184.6329|83.5524|121.0069|159.4218|139.7341|62.568|137.1682|177.2618|213.638|260.4074|383.9978|455.8525|636.3423|783.6885|644.7056|781.815|783.6052|987.8583|987.8583|1086.9305|1215.012|1169.5754|1206.7059|1151.7367|1037.2784|963.4494|896.3059|925.881|990.5471|648.1208|654.79|613.6301|470.5715|472.1791|369.0561|513.196|458.4961|504.587|385.8588|450.0656|412.7402|431.2725|425.6877|392.9664|490.432|509.5551|568.6341|552.0198|480.8929|440.398|382.0681|404.2078|721.2416|823.3342|878.4367|888.5683|1059.1475|1079.7366|1101.8868|1589.3237|1531.4697|1661.7537|1837.0327|1593.8161|1832.4147|1185.5188|1241.7111|1093.4671|919.1164|822.954|849.8521|869.595|811.8539|734.5946|767.4314|911.4515|708.6062|436.4356|553.757|627.5019|549.0642|465.0279|518.5325|741.8678|746.5045|623.3176|693.2661|871.2488|1183.3177|1196.5931|1317.2204|1303.4486|1350.4265|1411.4625|1386.6507|1321.3257|1004.2378|1127.2939|1352.6424|1290.951|1563.2275|1406.4173|1381.2345|1514.8137|1676.7605|1599.0645|1624.8284|1837.257|1789.7887|1819.0252|1614.2863|1367.8663|1311.4677|1723.2707|1967.5447|1922.9222|1920.5589|2131.055|2134.5965|2526.5656|2508.886|2821.7544|2730.1966|3186.5853|3017.8296|2134.7181|2076.1211|2362.7084|2571.4909|2545.1359|2651.159|3023.3217|2835.7404|3098.6971|3534.3973|3542.381|3946.4156|4698.644|4407.0871|4944.7743|4450.5991|4491.6346|4374.6589|4164.2218|4283.4094|4451.9511|4374.1384|4486.4408|3572.4949|4301.1246|4627.1012|4607.7772|4385.6094|4598.6298|4291.0121|4735.1917|4972.5973|5084.3815|4920.0169|4319.4289|4472.2924|5254.2956|5292.4509|5163.525|5369.43|5403.3932|5859.9908|6138.91|6321.7302|6458.9252|7234.6117|7362.6863|7156.8819|7075.6218|7669.3079|7713.4589|7827.2197|8628.0752|9233.2438|11099.3757|11938.8378|12177.0794|13464.4993|14713.2456|15430.673|20264.1119|18682.2059|18505.248|19717.0536|21835.2393|20598.6109|21480.0928|27761.417|27417.2519|29551.3712|30492.7228|25023.4814|19649.7675|16789.1127|14895.3504|19465.832|21065.1822|23446.4|25755.9775|24614.3075|21826.3058|15924.66|14174.6886|15774.4094|20485.075|21730.3204|21995.7505|21565.1534|15426.1768|14627.1215|16878.9109|22030.7987|21641.9285|22711.842|24063.8218|26084.8262|36611.8177|40667.8823|42872.239|43985.7422|44568.328|47135.7757|44811.8911|46671.6012|47737.4872|55501.663|57763.3871|51305.0538|53116.2367|47492.4336|42538.8819|43049.0614||
2022-02-19 18:48:37|usa_0741|MDU|market_cap|0||||||||||||||||347.1303|354.7477|350.1875|340.949|322.5217|344.0218|359.4416|351.6988|365.5198|390.6159|379.6422|382.7671|419.4459|471.6782|465.3482|434.9645|444.558|445.7009|465.0198|463.4082|505.5478|510.4296|544.5677|527.76|548.8876|594.3359|606.33|698.9924|702.2436|609.7444|632.8131|649.29|621.0267|667.7677|677.7789|674.4033|587.592|600.9516|583.8884|563.6406|610.9001|547.4835|500.1647|496.7852|480.7561|525.4032|532.2547|497.9342|508.2224|539.1363|509.4264|526.8695|533.8478|510.4468|538.6062|545.6298|535.0802|544.359|526.5583|526.5583|523.0004|583.4898|594.1606|597.7212|590.6027|590.6027|576.3741|626.1842|643.9792|583.4898|583.4898|611.9612|572.8162|579.9319|569.2584|562.1454|533.6854|540.7954|565.7033|576.3741|583.4898|576.3741|597.7212|587.0477|594.1606|611.9612|590.6027|579.9319|619.077|654.6471|672.4365|686.665|700.8966|668.8785|708.0236|732.9116|679.5522|654.6471|683.1101|715.1393|711.5729|722.2408|732.9116|736.4837|750.7123|747.1544|757.828|832.546|878.7897|893.0213|850.3325|882.3505|875.2348|907.2498|914.3656|896.5819|896.5819|871.6769|853.8875|896.5819|846.7747|782.7302|761.3859|761.3859|804.0859|772.0566|772.0531|732.9557|772.0531|786.2523|765.3228|757.8359|786.2703|800.4875|846.7897|846.7897|861.0068|907.3089|902.3735|859.7008|848.9365|902.3735|875.6569|982.4562|934.3779|897.0234|918.3277|902.3735|934.3779|918.3277|955.8105|955.8105|982.4541|945.0461|911.5667|942.6727|1001.9171|1045.0655|1034.9189|1024.0847|1032.2347|1169.3661|1212.0386|1276.1439|1382.4294|1306.0049|1352.4329|1834.4143|1708.3155|1640.6122|1834.1732|1166.0419|1313.8048|1389.2418|1405.7809|1339.6266|1396.1311|1220.3709|1248.9438|1216.5531|1133.4557|1216.5531|1233.7256|1318.2267|1270.9064|1275.6016|1325.209|1240.1689|1141.3327|1130.6327|1087.6438|1184.519|1245.1722|1394.9574|1325.8445|1425.4736|1567.6483|1865.5015|1879.5812|1957.213|2094.1374|1886.76|1860.0261|2347.708|2629.0123|2479.376|2149.2454|2067.2204|1937.7406|1590.0624|1680.9712|1698.2579|1965.2173|1953.349|2036.8304|2166.0975|2051.1205|2123.2957|1862.5784|1612.1605|1723.88|1631.8355|1763.3552|1758.8416|1911.9963|1987.5576|1996.9318|2069.8419|2206.2499|2389.5779|2487.5356|2356.0653|2562.4445|2548.5338|2560.981|2681.4046|2697.6918|2676.1647|2705.0942|2741.3423|2619.0649|2738.386|2821.4038|2872.702|2980.7956|3106.3517|3029.1999|3225.2416|3152.7168|3159.8068|3190.3458|3268.5267|3200.8185|3409.2329|3369.7139|3676.0383|3853.2544|4269.9002|3951.9181|3935.1372|3924.3494|4340.1697|4228.383|4009.6892|4405.2639|4256.488|4392.6409|4440.3672|4413.3467|4024.2516|4645.0292|4764.4108|4637.794|4679.3308|4782.3072|5206.1935|5509.5429|5511.3613|5098.6001|4964.384|4926.1404|5070.0092|5136.0433|4977.3658|5036.2738|4722.5328|4791.4547|4475.9413|5279.4309|6040.1664|6385.2121|5846.4481|6053.4831|5313.7048|3344.4668|3733.8281|3963.4044|3653.0173|2780.8895|2964.5678|3232.1948|3395.9201|3489.8957|3705.4056|3572.8725|3901.746|3895.798|4243.1342|4433.2671|4136.4636|3843.8217|4059.567|3988.3666|3518.0404|3392.0488|3716.314|3539.4363|3754.4563|3751.9281|3847.9383|3818.1079|3998.9359|4053.3986|4336.589|4510.2791|4461.1928|4259.9812|4070.39|4028.8554|3611.4294|3891.0361|4053.3986|4051.5107|4036.4072|4097.6218|4227.9149|4331.7717|4243.0213|4080.6271|4227.9149|4069.2973|4161.8242|4103.2868|3912.568|4010.7598|4403.5273|4562.1449|4718.8742|4711.321|4883.1567|4892.5983|5294.8072|5041.7744|5281.5891|5623.3723|5602.6009|5784.0284|6066.13|6445.2412|6563.4961|6786.6385|6491.5672|6795.3495|6100.3265|6072.4649|5395.4042|5469.9324|4759.5012|4564.0736|4391.2215|4335.5682|4165.3781|4350.8096|4078.5047|3805.858|3805.6947|3493.5927|3358.57|3682.7111|3401.5285|3577.2676|3296.085|3555.7884|3800.6236|3917.8063|4466.6116|4687.3056|4697.0708|4603.3247|4968.5439|5118.9283|5433.3684|5618.9076|5732.1841|5294.7023|5345.4814|5253.6884|5318.1388|5116.9753|5146.2709|5281.031|5068.1492|5341.5753|5458.758|5249.7823|5171.6605|5134.5527|5499.7719|5501.7249|5429.4623|5601.3302|5684.5307|5466.9504|5035.7101|4892.6168|5188.6044|4673.2598|5039.8285|5187.2632|5077.274|5179.8783|4888.6958|5110.5491|5322.835|5352.6938|5647.5113|5789.0909|5819.1485|5953.4057|5933.3673|5556.8064|4311.2294|4503.7309|4363.3652|4447.5846|4206.9579|4736.3367|4511.7518|4764.4098|5001.0262|5281.7574|5271.7313|5634.6766|6359.7581|6731.968|6951.27|6339.5618|6421.1081|6512.2021|6033.4153|6248.967|5537.2396|6271.3356|5972.4101|5614.5128||
2022-02-19 18:48:39|usa_0743|CPRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.5997|134.9531|122.9839|123.5769|134.5109|143.2624|155.6111|156.7395|156.7395|174.3348|167.4896|173.1939|206.8366|207.9521|211.4654|276.6731|272.073|241.1334|283.3168|278.6357|335.9235|337.3857|317.8923|312.4191|263.2084|188.006|206.8066|192.7042|213.2482|237.7342|227.808|221.5053|163.794|227.0534|214.0545|197.8642|185.136|207.898|212.731|229.5529|235.278|234.4937|221.4394|227.9731|237.8131|242.8653|227.9588|244.4511|268.6385|254.5956|304.9753|280.4476|239.78|252.7601|327.9066|308.7648|377.8416|447.0075|453.6791|595.454|457.6487|577.9067|587.9282|627.5023|583.8791|515.0887|600.7242|785.3043|919.5444|948.0667|934.6446|986.756|971.865|965.1158|818.2519|763.7436|903.5362|729.6481|879.8142|934.6076|1084.6907|1055.7818|1098.1201|1181.4259|1237.8724|1400.5324|1548.8225|1593.6093|1267.141|1561.8565|1704.2904|1925.4026|2048.2293|2162.9625|1587.9863|1614.4905|1588.7544|1482.2914|1431.3348|1117.947|1253.5396|1010.0264|966.013|1118.25|1112.6831|933.7049|701.6653|695.9271|794.4895|895.0351|875.4118|776.5926|930.2932|1133.4297|1112.9684|1314.9219|1526.7132|1499.8913|1703.0851|1823.277|1655.2694|2230.664|2297.2577|2003.2869|1978.9664|1683.676|1917.1769|2272.4878|2175.1727|2060.0675|2219.6438|2127.3267|2114.7568|2331.2848|2212.7118|2239.4703|2160.8766|2112.0943|2147.188|2186.9843|2082.9664|2282.0432|2414.9592|2399.6118|2453.0025|2258.75|2206.141|2423.9314|2612.9618|2607.5351|2657.7599|2685.8316|2765.4066|2738.7846|2539.3421|2524.7377|2707.7837|2706.8708|2784.4708|2528.7874|2597.7061|3152.5902|3228.6629|3657.4878|3619.1942|3614.929|3369.2161|3518.2731|3545.8845|4016.6754|3452.5667|3626.6262|3731.5528|2918.2679|2445.2153|2054.3649|2348.5599|2041.8637|2148.5406|2527.5929|2622.1371|2846.7274|2778.5876|2994.9373|2947.0921|2823.4778|2803.7447|2985.6225|3063.0655|2897.7528|3117.6114|2973.6753|3082.3711|3033.5785|2927.3147|3048.0379|2949.3331|2894.6464|2835.417|2758.5884|3078.3413|2800.9401|2869.0331|3113.1242|3178.3184|3033.9543|3241.7217|2794.0139|2731.3086|2776.5836|2889.7342|2957.9157|3061.4167|2911.9832|3339.4535|3117.2453|3359.6129|3166.7651|3097.7857|3128.5016|3459.3888|3368.5259|3615.8201|3763.7344|3800.5901|4477.6537|4249.301|4275.6319|4411.6193|4354.1491|3936.4217|4156.3944|4177.7286|4015.2312|3997.4244|4451.9055|4596.6161|4377.4108|4483.4449|4626.9352|4546.3934|4575.3514|4545.2061|4225.8022|4266.1681|3932.4492|4296.6619|4699.6713|4621.3434|4825.709|4713.6664|4787.0014|4444.7038|4523.1669|4525.6973|4341.2489|4168.2238|4199.3338|4453.3377|4688.0211|4529.309|3708.3018|4411.7174|4660.3595|4771.8939|5396.9276|5403.4906|5598.605|5478.572|6124.7484|6010.7349|6281.61|6384.7375|6724.98|6937.9435|6918.4194|7004.3748|7135.6606|7285.3759|7199.3021|7560.0162|8270.9151|8300.7477|10036.2806|10036.2806|10409.0592|11764.431|11697.1526|12495.3405|13274.6934|13277.0162|13519.3506|15444.3378|11473.5896|11803.3736|11064.2528|11363.7927|11543.5996|13327.2246|14917.8197|15300.7654|17103.278|17091.8223|17496.2334|18799.1444|18898.1906|18934.0411|20590.793|21539.2062|24122.9893|17256.8141|16515.9677|19433.2428|20918.6752|19984.2608|22787.9337|24477.4975|27473.002|27623.4448|27287.5179|28366.6453|26929.5457|25893.2537|27774.337|28634.2391|29423.268|32314.2573|35123.1491|34269.8976|32845.458|36620.8082|34885.6846|32736.7568|30443.144||
2022-02-19 18:48:41|usa_0744|GNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:41|usa_0745|WRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:42|usa_0746|EXP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.1977|302.1747|261.889|264.7647|276.2761|282.0365|256.1287|256.1079|210.108|270.0726|281.5181|261.454|287.3098|304.547|287.3098|295.9284|327.5069|330.4028|293.1987|319.0692|324.7952|327.6927|342.0422|342.0422|316.2542|336.4039|347.9279|325.2631|311.3852|330.8009|351.0037|345.4322|362.0141|393.317|409.8207|393.317|404.3599|412.6121|464.8983|443.0093|650.7772|627.3983|665.6664|664.2744|672.5604|678.7989|681.4976|713.0252|816.0741|828.2264|824.1541|896.4905|889.8701|848.7685|700.7481|796.378|786.0558|810.5271|750.6743|698.2831|674.4379|707.8188|718.9063|755.9588|780.2654|762.0355|729.469|676.8884|648.1873|665.4915|552.2836|442.5443|512.4308|576.308|535.6318|418.3969|436.3943|478.7253|456.3191|474.1701|463.8896|534.3307|526.57|592.2589|491.9523|523.7285|547.9599|609.7468|602.913|586.56|531.3389|594.6971|544.7535|604.5202|596.2066|633.1012|708.2621|815.2154|743.3252|639.8927|667.9726|665.5909|685.3001|657.68|648.1428|647.4674|605.7487|624.9889|696.3808|707.5851|741.2534|782.1519|798.7546|839.3985|867.6414|1026.8199|1103.3972|1069.0172|1060.8012|1081.5053|1114.0838|1161.4427|1225.6465|1275.9689|1175.1211|1280.2479|1270.877|1304.6438|1538.2703|1481.9193|1496.0237|1547.0161|1510.563|1375.561|1680.9902|1723.0138|1856.7504|2128.8558|2131.5137|1864.0466|2180.5075|2127.381|2630.8365|2521.8158|3461.9334|3504.7044|1917.4595|2060.9423|1808.9493|1802.4495|1560.455|2009.7501|2072.5548|2120.1625|2288.345|2167.5243|2215.3168|2115.1868|2281.4538|2314.5819|2036.5641|1824.103|1640.7404|1676.4086|1679.0507|1339.3906|1493.4184|1516.4141|1600.8409|1557.8449|1428.3204|995.3808|1096.7018|1320.6516|943.163|740.6834|889.1685|848.2371|778.5667|796.6173|1090.1766|1075.368|1039.7744|1011.5502|1231.7367|1066.9238|1298.5872|1201.2236|1179.3194|1100.5047|1021.6469|1056.2567|1279.4211|1413.9816|1183.476|1136.6295|1103.9525|1034.6243|1043.9356|1185.7483|1164.1008|1244.5819|1275.4123|1404.0588|1288.9746|1201.4132|1205.7305|1260.068|1040.4697|832.1063|794.2686|896.19|1080.2772|1185.1812|1321.8119|1537.0951|1493.4408|1617.9319|1443.1023|1736.0114|1736.465|2138.8442|2188.3278|2523.5883|2578.3957|3122.9946|3239.9588|3274.4827|3191.4906|3532.5698|3389.9481|3332.4258|3312.1204|3184.7312|3670.5375|3791.7298|3731.3137|3738.3738|3772.9842|4463.1154|4483.3099|4101.9007|4560.6727|4626.6973|4628.4492|5079.7481|4019.772|4438.7255|4063.7636|3605.3924|3855.7738|4070.9611|4161.324|4276.386|4093.1315|3840.7589|4004.9924|3971.7392|3492.9142|3433.7041|3190.4771|2990.8656|2558.6855|3052.7697|3402.2139|3753.0627|3945.1304|3683.1151|3874.838|3673.2095|3733.4711|4122.1533|4869.1369|4845.7909|5222.0298|4675.4764|4725.6503|4833.7012|4618.3311|4560.5991|4523.8934|4900.7229|5230.0082|5074.5154|5430.4512|5714.1973|5065.9354|4909.2219|4851.4557|5050.8637|5264.9606|5074.3917|4748.5246|4204.2387|3760.9952|3577.1743|3130.6127|2962.5071|3361.6135|3598.9092|3885.5105|4019.058|3955.6109|3836.9942|3443.7685|3639.1745|3765.488|3830.5143|3857.9911|3787.1054|3687.9926|2701.0298|2645.128|2324.8472|3099.1823|2988.1095|3438.2467|3479.1682|3766.03|3753.5747|4081.0089|4321.0061|4862.9452|5333.3632|5938.7053|6392.9214|6454.7859|5871.0681|5992.9097|6013.8507|5609.2957|6596.0864|6607.0683|6468.7352|5706.16||
2022-02-19 18:48:43|usa_0747|SCCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1310.9223|1510.1826|1415.7963|1249.1138|1249.1138|1228.6367|1202.4941|1243.9595|1223.2265|1268.8788|1381.4407|1360.9747|1392.7327|1484.8988|1699.9534|1638.5704|1551.5623|1515.6776|1490.1161|1280.133|1070.2321|1034.3475|1116.276|1152.6202|1193.421|1218.9623|1065.9595|1045.5593|1014.918|872.1152|821.1144|918.0165|999.6174|805.8144|719.1129|805.6136|820.9417|1193.1699|1040.1993|1213.6271|1142.2372|1315.6123|1473.6899|1325.8108|1193.2298|1287.4298|1272.1035|1123.6365|1052.1073|1026.5786|975.5052|1021.4713|1026.6142|1195.1627|1149.195|1103.2497|1016.42|1041.9579|1225.8331|1160.4553|1115.5078|1161.2723|1184.972|1017.4412|906.2995|851.5454|768.2174|772.3032|898.9776|968.4445|938.2059|980.7028|1082.8591|1229.1475|1212.8025|1225.8788|1103.2907|1092.6666|1137.6866|1122.967|1185.0816|1273.3429|1287.2367|1273.3624|1216.1477|1288.0739|1284.8046|1325.6828|1373.9389|1431.1523|2045.9413|2801.2495|3628.4642|3960.0714|3420.6194|3163.1773|3091.3504|2277.2184|2587.0236|3378.4324|3171.4542|3720.737|4219.3419|3732.1803|3647.1723|3579.3652|3871.1749|5008.9864|4574.0682|7709.1401|7044.4035|6519.6481|8100.305|7196.4272|8396.5847|8160.4632|10422.4125|10431.4362|12108.3472|12260.2463|13391.2209|15583.9882|12595.6288|13737.3538|14516.4155|13561.3886|14363.0095|16688.1627|16829.5368|15361.6523|20454.1585|19864.5975|23432.3609|26852.4629|27436.0159|30179.3572|32182.6914|32706.085|41065.3429|36523.2488|35398.2533|31283.2966|29568.7313|32745.1891|34501.8666|33587.4318|32898.5976|30113.1161|21612.8687|22280.6567|12821.1407|12527.5268|12830.0381|16931.7355|12446.2167|11992.6755|18473.0812|16957.6513|20752.0669|16610.3364|23556.9667|23695.8946|29009.8878|30164.3014|27759.1455|30190.35|25527.6471|26144.1311|30416.1047|25345.3068|24216.5333|23669.5122|27585.488|28670.8472|33698.2308|39203.1723|40418.7746|42502.6641|41087.3558|35860.2662|33038.3324|31284.392|27168.7101|28401.6781|28326.7859|26849.9931|23257.3276|28151.8311|27026.4451|27181.0783|27360.8079|27454.3056|25660.8509|26748.556|24692.282|27275.37|27740.235|29174.782|29938.742|29873.3027|30524.3767|33128.6686|33822.024|31285.3722|30651.2092|28875.553|26178.2466|23108.8979|24665.935|24388.0327|22333.2399|24015.3942|20999.82|24424.6837|26373.5093|23039.3109|25631.6502|23878.1563|24386.5568|27261.9369|26266.7694|26616.3272|23453.6617|23726.8517|24561.3823|23110.8559|24547.6071|23302.8441|23351.0901|25895.9437|24259.9904|23190.6356|21583.1445|22085.2635|23782.9037|20945.9833|20388.3662|19910.7795|18708.2377|19141.5137|21091.2555|21462.635|20534.1864|19675.3716|20000.6387|19497.7213|20255.966|22255.145|26406.2436|25030.4006|29861.7781|27109.6887|28199.6419|26151.1482|27055.5775|27248.8316|30449.5453|30395.4334|32258.4292|34314.7351|32614.0724|37870.8573|39455.5737|42284.659|43189.1023|39896.0009|40653.5688|35103.2242|36240.3262|31833.9725|33001.2697|30187.3877|25263.0943|24072.7272|25873.9299|27651.8018|31694.8245|27559.0364|27868.2542|29500.0764|25595.9802|27598.2027|26662.936|29213.8958|30002.4159|32120.7593|30350.4455|22642.8952|23872.1793|26183.5049|30095.183|30922.512|33682.8037|37509.5165|36636.1285|41869.6499|46624.0507|52692.942|52669.7496|56071.0064|55429.6352|53790.4402|55406.1634|49778.956|51433.0989|48217.0807|43478.3116|46524.0326|45859.1827|51031.0966|50729.5949||
2022-02-19 18:48:45|usa_0748|WTM|market_cap|0||||||||||||||||||||||||||||||||||||||||||2433.2542|2491.1889|2623.6109|2284.59|2417.03|2234.925|2326.5044|2450.695|2649.4|2442.1206|2384.172|2392.4504|2386.044|2319.765|2510.3171|2253.0008|2071.8154|1599.1579|1486.599|1609.2795|1638.1455|1764.6928|1795.9262|1749.076|1590.9199|1500.183|1554.6251|1579.5068|1476.627|1404.006|1416.1095|1550.175|1526.6875|1610.412|1646.466|1622.43|1590.2617|1764.378|1810.809|1775.9858|1307.2195|1204.605|1240.297|1111.2247|1097.8365|1146.9267|1005.6224|1072.9444|1115.0206|1203.9525|1579.1569|1422.4781|1353.275|1484.736|1607.0356|1657.3765|1889.719|1905.2085|1373.6635|1395.3815|1362.8045|1010.1534|1000.384|952.3176|959.6011|972.3472|935.9058|920.8375|887.3525|929.8275|895.0025|964.6525|976.425|965.85|964.0875|635.341|657.951|664.734|714.024|723.941|736.3372|773.444|787.856|820.283|777.3188|832.329|846.6795|856.3669|868.3106|845.6175|738.528|698.544|685.608|605.0888|566.5406|607.425|651.4614|651.4614|720.8889|645.84|585.81|606.51|598.23|630.75|627.5963|552.6218|552.6218|532.509|546.8753|536.34|555.495|559.326|520.674|499.9225|562.177|591.668|591.668|590.8672|586.908|621.432|621.432|623.5515|693.1485|658.251|644.7622|660.0495|661.1538|690.5|735.3825|704.1519|688.6381|699.8425|671.58|679.575|674.778|684.3622|762.5295|782.4701|723.701|786.5015|782.0158|792.2945|817.9232|858.5661|865.504|883.048|748.544|728.7705|739.713|827.253|816.4272|849.5768|766.5135|777.5803|841.4928|870.7113|823.9617|772.8293|761.1419|811.3088|756.723|705.876|716.493|668.925|655.5465|791.646|820.7886|832.3285|941.568|923.9136|958.4563|1604.5323|1546.4663|1643.488|1875.7519|1722.8693|1834.5912|1931.6128|1852.9454|2040.0506|2218.4076|2148.732|2017.4206|1987.5771|2833.4285|2760.108|2882.9016|2762.7807|2717.2176|2861.3627|2969.8857|2940.891|2621.9493|2816.628|2576.3862|2440.227|2668.1749|2703.7361|2697.5022|2651.5695|2705.8536|2841.414|3146.4482|3445.0431|3555.948|3416.4108|3584.3956|3574.2229|3817.0176|3934.0488|4142.8617|4084.7652|4393.1485|4744.4172|4658.3295|4635.7162|5492.445|5443.9822|5423.8486|5664.757|5494.5989|6654.0365|6959.2288|6366.7248|7040.0248|6556.3441|6755.594|7159.5224|6797.5059|6885.0333|7110.2245|7569.2268|6517.9185|6555.6317|6018.488|5723.7552|5950.2263|6408.7694|5621.8222|5741.0501|5249.9087|5287.639|5702.6729|5357.2785|6120.4018|6465.365|6246.3133|6250.7892|6227.9183|6137.3477|6207.7674|6508.4054|6565.4997|5957.9538|5659.785|5635.3894|5677.3229|5438.5545|5425.0781|5118.496|5204.0378|5073.696|5032.4722|5041.9854|4526.9796|4581.0238|4963.0382|4905.1295|3597.269|2819.34|2789.1626|2521.743|1753.2201|1522.1255|1694.4448|1948.452|2027.5932|2285.2608|2763.5712|2719.3719|2740.63|2886.0718|2947.4341|2839.4283|3065.5803|3115.338|2999.3188|2852.6699|2766.2041|2658.2762|2569.6529|2573.4818|2649.0089|2634.9007|2750.2084|2786.266|3047.5697|2904.6771|2844.4211|3258.0639|3343.8854|3353.6745|3183.44|3096.1565|3204.894|3238.4691|3460.2172|3419.4516|3699.1216|3330.8689|3472.1447|3419.1664|3463.8461|3362.082|3426.283|3380.1901|3375.463|3392.3173|3239.865|3464.2019|3568.653|3582.0433|3571.7582|3651.184|3550.9444|3693.547|3457.2959|3506.0185|3607.6252|3723.5002|3725.0444|3487.9825|3581.6808|3704.0226|3681.5477|3646.1067|3742.2102|3714.5708|3894.6776|3798.251|3752.5196|3805.6621|3771.9645|3858.5848|3997.2292|4101.37|4050.1419|3889.9864|3903.7699|4208.113|4287.4473|4293.2385|4538.55|4594.4496|4087.3614|4010.2042|4258.6803|4346.4803|4495.197|4078.4443|4179.6038|4076.9503|4063.1602|3800.321|3787.8377|3820.9354|3816.7355|4151.9627|4270.3755|4023.5153|3927.7608|3932.9738|3971.0289|3952.6054|3777.4822|3716.4662|3334.3125|3341.2125|3192.3|3149.793|3016.9735|3075.5668|3247.7795|2867.0809|2881.4786|2903.8006|2951.2522|2976.4409|2820.0539|2953.8894|2721.5361|2835.4187|2975.4239|2931.3654|2987.274|3075.6501|3207.078|3427.4904|3378.7538|3440.232|3411.5634|3525.983|3553.3456|3558.7926|3161.8843|2852.85|3044.1278|2842.8138|2754.3053|2729.9872|2764.9445|2416.458|2817.6397|2977.92|3104.0473|3164.04|3699.6667|3464.3288|3621.3406|3708.1275|3569.4549|3518.2774|3481.3479|3240.4905|3196.1977|3026.5516|3059.7474|3141.4091|3129.8207||
2022-02-19 18:48:47|usa_0749|HLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14938.9294|15189.0697|14730.4793|15619.8667|15300.2432|15341.933|15995.077|17231.9181|16453.7025|17607.1295|16662.1534|17405.6271|18357.5517|18024.1459|18315.9786|19622.3016|20640.1394|20479.9367|20340.57|19406.8545|18229.2032|16793.7231|16577.7194|17818.0871|16438.3525|14703.3301|12605.8406|15051.103|15436.1076|15394.2838|15093.9416|15953.1952|16120.8295|16602.778|15736.7535|15562.1522|17643.6252|18927.8365|19036.5225|19041.9884|18656.9957|19503.3008|21486.5276|20005.2172|20094.6907|20642.6099|22046.6657|23177.2794|24556.2699|25663.4798|25928.0066|25036.5535|24728.0659|23868.1227|25439.3031|23786.5008|23389.7177|22569.7059|22393.9195|21545.8105|21608.0902|20619.424|21940.1993|24534.7468|25508.0405|26865.078|26288.774|28881.5203|26551.2525|26192.6844|26107.0349|28258.6244|29330.8438|30211.2965|30950.607|25894.1938|18244.9557|19890.74|23179.0614|20568.0159|21718.8722|25432.0451|24857.728|25150.5071|29087.4701|29965.9377|29366.3413|34492.7692|35278.3438|35721.947|35265.1518|35066.9839|35136.7309|34381.4918|38950.9383|39394.5251|39899.0114|43527.0324|40669.1405||
2022-02-19 18:48:48|usa_0750|AGCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.9246|69.0646|64.6081|52.3541|49.0132|62.3793|77.9759|93.5699|106.936|113.6213|129.2152|129.2152|158.1779|178.3467|173.888|200.64|223.4833|300.5868|272.6497|307.7486|354.9207|372.8913|353.3948|384.272|351.1066|494.7093|622.1077|645.2739|694.8393|705.4206|531.2713|642.5879|623.5875|574.785|774.823|780.2795|829.388|1021.1055|1152.309|1126.6616|1070.253|1040.688|1182.6|1229.1923|1314.482|1371.3586|1284.4013|1569.8238|1504.955|1378.2766|1226.6002|1239.7895|1452.3889|1459.5435|1609.7906|1546.02|1653.3825|1646.225|1710.2805|1624.376|2092.946|2156.94|1969.38|2149.125|1950.117|1631.6818|1804.676|1767.1832|1708.1155|1885.2242|1826.739|1708.6309|1452.7299|1119.7388|665.8912|494.7683|372.0875|498.5972|427.9006|487.451|509.777|386.984|375.821|647.454|706.99|677.3016|591.7086|647.5301|755.4899|636.3979|762.9331|737.3025|685.17|648.0173|644.2931|715.0536|726.2263|722.553|770.9715|618.267|696.3249|614.4043|618.128|715.0728|710.3056|625.6887|499.976|606.826|606.1121|665.4848|754.7828|813.0644|637.1026|958.2641|1157.6925|1141.7923|1085.3896|1605.3064|1547.8757|1711.683|1605.261|1419.4358|1397.3612|1398.8525|1711.6672|1871.7764|1674.471|1651.3327|1282.114|1173.0779|1284.5116|1353.7692|1477.8647|1246.3705|1378.8834|1537.6092|1318.6236|1320.2558|1319.5017|1591.1447|1317.4075|1392.0631|1635.0722|1754.6712|1747.4578|1743.4542|1789.6658|1858.2187|2017.1032|1791.3754|1982.9726|1812.4057|1757.2652|1769.9204|1608.6341|1591.4536|1704.483|1901.3851|1857.811|1833.3781|1607.4256|1432.7448|1525.0632|1487.9548|1640.9137|1692.9877|1899.4054|2495.1804|1893.114|2450.7081|2275.335|2329.943|2326.6016|2809.7245|2824.3015|2673.336|3201.2561|3243.281|3334.5043|3823.0161|3902.6051|4096.943|4034.6878|4024.6171|4689.1469|5371.4544|6164.5796|5688.9748|5309.7098|6071.1206|5748.8341|5275.4211|4810.3474|4293.2308|5331.6789|5146.3728|3788.6844|2266.1064|2139.4981|2367.0262|2104.6349|1499.8158|1894.7458|2238.7394|2659.3118|2371.3297|3004.6088|2686.5825|2489.7297|2740.2743|2832.7262|3050.0476|2938.1786|3274.7101|3645.4354|3142.5027|2460.6038|2607.6729|3385.4745|3197.5476|3961.8178|4270.8022|4376.8744|4926.3597|4747.5242|5048.2364|4777.2698|5147.072|4460.6694|4753.8279|4286.2865|4260.2388|3738.78|4376.3441|4416.1909|4408.7516|5009.4148|4890.8373|4252.6881|4203.7193|3967.4788|4454.6983|4165.9498|4457.6149|4549.2484|4294.1413|4520.1487|4916.3165|5119.6301|4974.0551|5040.5141|5472.9169|5298.7255|5133.9384|5467.8293|5516.5015|5915.5207|5666.288|5888.2663|5608.08|5055.061|4917.7461|5142.9771|5167.7755|5197.8316|5177.3751|4528.4419|4532.1937|4045.6285|4149.1456|4045.21|3810.9958|4364.5931|4418.8368|4163.9798|4490.6571|4507.387|4727.4806|4746.7609|4118.4491|3916.2297|4145.1447|4321.3155|3826.1456|3689.5275|4145.581|4034.6748|4316.6996|4531.1325|3749.1307|3898.3821|3774.281|4149.6746|4087.1804|4709.2473|4633.6275|5105.652|4712.138|4830.5148|5073.3262|5152.8205|5479.3054|5736.8932|5517.6343|5943.9088|5492.0906|5624.9381|5729.4647|5458.1862|5337.3829|5089.6384|5046.8003|5218.6063|4796.1089|4860.9853|4651.3884|4412.2468|4535.0037|4443.4112|4404.6928|4972.5959|5237.2806|5522.4119|5629.8762|5355.7538|5926.5219|5584.6366|5854.4926|5606.3744|6028.19|5784.253|5821.8792|5038.484|4175.5006|3811.9781|3771.8398|4611.1078|4133.5047|5086.9635|5496.6468|6043.6245|6672.0475|6675.7924|7905.5136|8794.5653|9711.6671|11186.5644|11112.0857|10288.4938|9713.4603|10120.5436|9635.813|9283.9309|9140.2492|8922.4817|9179.9113|8843.9058||
2022-02-19 18:48:50|usa_0751|WDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:50|usa_0752|PDCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.5984|275.8296|245.015|269.6829|240.3743|222.7815|225.72|249.166|310.7216|331.2481|351.7604|384.0121|461.4722|436.4243|457.8849|515.1365|497.2527|461.4865|410.6204|398.8884|338.7688|383.8782|391.9272|381.1981|413.4221|413.4221|459.0287|467.1323|485.9464|510.1728|403.0953|422.8642|422.8642|474.3605|450.0072|456.6779|480.4103|450.5172|463.7677|433.2309|461.9786|539.5232|570.5673|570.5673|619.2911|521.9618|524.6878|595.0443|584.4103|587.1376|583.1116|618.227|756.5798|677.9674|722.1291|746.6257|761.0813|775.7595|826.547|879.966|919.2632|931.7001|997.8531|1070.5073|1006.6784|1035.7972|1040.0625|1119.1072|1306.3185|1157.7658|1199.412|1211.9059|1403.7314|1403.7314|1328.7546|1366.5437|1513.71|1290.8582|1171.4058|1223.9824|1171.4058|1311.3371|1454.4686|1584.9709|1484.4216|1440.2048|1532.8495|1346.8|1157.42|1264.7444|1515.6675|1818.801|1757.7533|1786.1|1449.1|1550.2023|1862.2841|2262.5606|2018.1872|2190.0827|2198.5223|2012.8491|2051.6656|2223.0877|2428.9291|2196.1114|2371.1944|2517.1036|2393.6693|2643.9906|2645.3437|2792.3484|2704.2477|3059.303|3133.75|3351.0688|3038.375|3137.3675|3271.0029|3461.891|3502.4808|2930.9192|2908.4104|2758.3315|3040.7696|2938.073|2660.0809|2988.2506|3084.2505|3433.1651|3744.7559|3994.9972|4762.8728|4567.7045|4115.9835|4588.4649|4657.4271|4933.7267|5105.7116|5237.8208|4985.7688|5008.2378|5098.0993|5295.6575|5124.9566|5814.6961|6046.8992|6734.5719|6953.0573|6986.0362|7055.0095|6415.3994|6090.0805|6027.1477|5620.2808|5450.6379|5724.7216|4716.6728|4615.7297|4870.5286|4913.5079|4777.6378|4553.8078|4721.6965|4779.972|4609.1075|4377.0542|4678.5845|4572.676|5246.1925|4933.0908|5470.8157|4594.2608|5018.6247|5140.2065|5207.1617|5268.5373|5056.3176|5401.9889|5424.3806|5313.2854|4614.1689|4643.5318|4237.3946|4443.0557|4378.3824|4379.157|4070.8174|3521.1475|3705.1558|4018.4728|3119.8116|2728.0981|2206.5499|2364.5948|2279.4938|2067.2423|2414.8318|2788.033|2477.032|2618.7846|3120.2914|3253.6216|3216.9266|3216.9266|3214.8139|3516.0879|3595.6928|3807.9501|3833.7292|3801.8596|3579.673|3505.7785|3409.6838|3361.2849|3507.5894|3498.9103|3680.2639|3807.9314|4090.2732|4043.6255|4048.7741|4323.27|3895.787|4042.042|3555.6915|3241.0218|3480.3078|3668.6566|3352.5016|3324.795|3595.2117|3494.5681|3571.1401|3717.4944|3600.9792|3877.4503|3848.0791|3789.2198|3827.8403|3846.5988|3622.9372|3769.5929|4035.7457|3970.3728|3900.2699|4102.4502|4053.888|3968.4403|4421.0647|4315.5994|4257.693|4537.749|4328.9637|4305.7464|4262.4779|4344.9872|4321.0851|4212.6618|4054.635|4131.1221|4046.8571|4260.0554|4270.4814|4590.559|5050.6462|5006.3061|5222.8507|5001.1502|4983.6204|4756.9847|4938.754|5072.2799|5163.6512|4714.3037|4825.8115|4947.6442|4487.2759|4334.1537|4254.6097|4374.92|4402.5243|4365.6634|4877.0555|4790.4312|4849.6436|4487.0162|4507.8215|4623.7369|3952.5863|4166.028|4258.0624|4388.5141|4303.0362|4264.8721|4450.2174|4569.5011|3834.867|3774.5263|3536.2258|3260.6012|3300.8234|3530.2975|3002.1278|2341.2452|2218.221|2106.4259|2037.254|2154.8345|2276.304|2346.6459|2195.8307|2359.5075|2171.598|1951.3047|2127.867|2203.1623|2064.2156|2173.1543|2073.1187|2147.5371|1836.8428|1742.8685|1632.5059|1776.4704|2250.3772|1949.8164|2204.1739|1996.597|1461.9996|1575.4497|1870.9665|2182.9514|2682.6547|2787.5212|2477.2613|2784.8457|3194.2824|2884.5046|3073.514|3127.1086|3143.5366|3478.007|3407.8176|2935.464|2965.6675|3061.7501|3161.9918|3255.2579|2895.6312|2919.0302|2768.8864||
2022-02-19 18:48:52|usa_0753|ALR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9302|32.1489|35.6481|32.3676|57.3524|59.5166|60.3187|46.486|15.2154|15.2154|8.7066|14.032|15.7226|12.2568|9.721|10.5662|9.0447|9.721|10.8262|12.7716|12.6007|20.3485|27.5002|26.9894|25.7974|38.2279|49.9772|41.7186|41.2978|36.7848|32.357|37.1273|42.675|53.3438|65.4941|62.3347|72.1546|100.889|96.776|100.5261|89.7462|77.1524|86.2189|91.8525|101.4052|89.0357|81.1976|87.1986|148.8074|160.2874|164.5002|220.8716|193.5886|307.7197|350.0115|354.6546|346.7594|336.0218|352.4886|314.5866|328.484|360.2243|378.2831|315.2558|328.2462|269.6308|262.9772|242.2186|227.0006|265.0454|269.518|305.9822|275.5425|256.7713|236.0896|200.7716|198.5443|206.817|212.5442|133.1079|135.9739|123.8732|84.0682|38.2164|43.9489|65.6048|64.3309|39.9354|42.5119|81.1591|68.2767|60.926|90.2608|114.1039|137.846|108.0798|108.4342|128.7651|114.1408|111.2873|108.0771|113.0707|119.4912|101.4562|140.0381|177.191|196.482|217.5592|241.137|255.742|237.732|253.941|296.8048|297.165|262.5858|281.5374|202.1173|135.5374|139.8176|120.3192|127.4528|151.8398|182.4952|157.5877|154.2348|152.7978|145.613|155.7628|181.6433|237.7179|272.2083|254.4764|246.3294|254.6755|291.8157|316.8974|322.6855|231.5232|245.0287|268.3923|264.0478|251.4971|244.2563|237.0155|223.9821|268.3438|263.4825|283.8999|227.0227|230.4256|246.4679|251.8153|220.703|213.8972|194.644|205.836|220.9209|198.9278|183.2488|174.9193|209.7029|201.8635|238.1206|239.8349|226.1021|146.6475|163.2899|171.626|175.0585|152.8839|121.2186|124.6694|109.8278|119.7222|99.4387|113.4031|111.9175|98.0516|124.2927|133.6851|118.8312|132.4894|124.99|109.9912|97.4864|94.9867|87.4877|77.5852|85.0935|80.088|75.0735|80.0784|72.571|75.786|70.7336|63.155|63.1712|60.6444|73.2786|70.8204|63.2325|44.513|39.0478|35.32|18.5787|34.575|40.6824|46.0147|29.3296|30.8363|26.6926|22.9914|25.433|27.9763|24.5653|26.184|24.1917|113.9121|150.831|100.9398|104.405|113.8659|128.0597|123.1406|147.1372|165.1346|155.6564|169.8568|226.6862|227.4567|248.0481|199.5752|161.2329|201.4581|194.8062|182.3087|171.1837|125.1324|133.0472|127.6358|100.9656|97.7906|93.3456||
2022-02-19 18:48:54|usa_0756|ATR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.5405|275.3561|287.4153|301.4812|299.4746|309.5208|341.6788|327.6128|337.659|333.6392|339.6721|353.738|357.7578|387.9091|393.9355|371.8532|389.94|369.84|488.1565|494.8922|468.0212|501.592|476.9782|494.8922|517.3713|541.9893|555.427|571.0904|589.0064|602.4434|571.1223|629.3525|671.8875|667.7063|667.7063|690.1125|762.365|690.613|753.396|618.723|645.624|589.5982|563.1051|619.1715|621.4328|628.25|646.2|693.3367|682.48|736.36|790.24|799.7095|965.9412|1050.1893|1024.0299|944.2125|1028.5262|958.5|952.884|1062|1080.24|1144.4063|1135.4043|1146.5405|1066.5588|1020.3825|788.4844|1002.5016|1040.7994|1010.8|1044.6438|976.9562|943.826|1032.3097|1089.03|1063.5341|1029.3735|915.5048|945.4478|988.7334|997.8461|870.336|893.001|815.94|943.719|950.4598|970.6824|1033.3002|886.0048|883.7643|795.9682|800.4071|904.9047|1022.7424|1031.6359|1063.5233|1095.995|1256.9078|1240.4589|1155.0512|1188.0732|1194.1751|1150.708|1106.6154|1214.1582|1239.61|1136.3689|1227.4218|1256.9363|1347.4875|1249.3904|1112.2811|1063.7648|1115.5155|989.0138|1019.3681|1104.1658|1109.1961|1002.1212|1068.1413|1134.5315|1253.1612|1275.0897|1328.6529|1327.9491|1411.1721|1425.6283|1313.1006|1325.4404|1444.1204|1455.3714|1468.8504|1431.6028|1404.5605|1494.4661|1563.4121|1543.2376|1662.2843|1641.9106|1745.8483|1804.8417|1835.9474|1739.7702|1857.4114|1880.4165|1786.7151|1740.2193|1782.2|1766.2124|1717.1801|1743.604|1838.6304|1911.3367|1832.25|1915.312|1910.0552|1843.6384|1903.7254|1841.8842|1746.262|1784.0998|1785.4937|1847.6768|1973.7723|2087.1203|2058.7|2293.98|2280.5289|2348.8212|2605.2639|2592.113|2537.4381|2544.9962|2329.9358|2635.627|2881.6279|2969.0949|2755.962|2595.692|2418.2342|2716.8151|2974.2041|3044.2574|2769.4482|2586.2208|2734.8386|2303.9149|2069.8873|2100.9423|2296.0491|2028.0304|1770.8185|2169.456|2110.6974|2236.6889|2205.5297|2429.3726|2310.9161|2574.9048|2429.6088|2478.9444|2436.26|2428.184|2667.0066|2790.5914|2864.1061|2579.6642|2516.716|2930.3364|3032.8712|3128.23|3104.8647|3171.2682|3194.376|3252.492|3180.9733|3303.522|3522.2075|3419.3644|3545.772|3333.4479|3238.6263|3146.88|3198.4584|3350.4198|3445.252|3448.547|3618.4282|3547.11|3580.9617|3355.2792|3498.498|3327.6822|3408.9264|3431.552|3331.4165|3126.8559|3213.284|3503.903|3663.5874|3801.4|3765.6787|3720.3252|3699.256|3997.5458|3944.5192|3932.866|4238.9705|4202.0927|4390.302|4213.068|4203.6918|4304.005|4365.7618|4354.6347|4366.444|4115.3452|4157.711|3788.832|4129.6336|4308.9296|4132.3|4002.72|3943.5859|3968.125|3953.8034|4023.9151|4009.152|4224.8947|4189.7291|4403.568|4524.2852|4634.8163|4505|4457.5|4681.7737|4880.411|4868.0491|4893.9429|4951.488|4821.481|4880.0109|4699.382|4748.2542|4626.6327|4534.542|4584.843|4781.1735|4807.5|5149.1274|5336.4138|5464.354|5159.0901|5300.2202|5504.828|5340.4475|5492.4443|5388.342|5602.788|5615.279|5756.4|5799.4862|5858.7538|5870.934|6403.6259|6891.1422|6368.439|6603.6463|6266.9628|5728.303|6261.695|6344.0439|6960.561|7178.6339|7704.393|7975.04|7558.1424|7582.4781|7433.487|6968.0539|7164.9494|7275.752|7443.546|6269.7936|6570.87|6823.6987|7219.0894|7404.145|7647.8822|7704.6191|7606.132|8259.2382|8361.4998|8690.5|8901.1|8494.0231|9599.248|10354.0396|9565.4608|9253.019|8775.9115|8300.3435|8192.758|8656.2637|7820.2595|7976.928|7485.1995||
2022-02-19 18:48:56|usa_0758|GXP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:48:56|usa_0759|OI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1427.784|1531.8932|1606.257|1502.1478|1516.9695|1502.0972|1412.8638|1323.6302|1279.0135|1011.313|1085.6742|1055.9298|1160.0355|1264.1412|1293.8858|1442.6082|1353.3748|1338.5025|1323.6302|1383.1192|1308.758|1219.5245|1145.1632|1204.6522|1368.247|1397.9915|1516.9695|1383.1192|1293.8858|1516.9695|1516.9695|1353.4316|1323.6859|1427.796|1338.5588|1308.813|1353.4316|1324.7539|1250.3295|1265.2197|1309.869|1414.0631|1577.7968|1637.405|1652.2905|1622.5195|1494.375|1509.3188|1569.0938|1709.5155|1754.5028|1937.0962|1967.227|1892.142|1997.261|1940.805|1925.76|1850.535|2031.1762|2076.3135|2301.9998|2725.0908|2950.927|3231.8263|3036.1568|3588.1852|3971.5384|4678.7745|5046.768|5011.721|4695.7652|4915.12|4915.12|5339.988|5357.5538|6204.3986|6176.1521|5525.1047|6642.5132|7173.8278|6494.2339|4989.5908|4223.7684|5000.5534|4330.5764|4692.6469|4294.3062|3813.1359|3885.5867|4518.577|4810.7264|4884.2812|3770.6651|3712.0538|3127.0085|3746.6901|3660.888|3607.573|2656.6638|2038.9687|2489.0114|1969.3516|1703.7182|1910.6205|2053.5736|1898.4147|1359.9221|848.8104|419.8417|1023.7404|1217.617|1340.8282|1022.747|1102.5358|971.9724|1069.3463|886.2391|832.0393|588.8729|1020.9816|1259.7478|1545.3524|1830.9862|2214.7246|2530.0661|2451.228|2458.589|1950.6411|1768.0308|1843.1721|1629.5351|1996.6359|2143.9891|2138.0703|1588.4492|1232.2183|1320.8734|1314.9634|1684.3352|1765.8312|1587.3462|1744.0117|1780.9611|1727.8966|1745.6337|1839.3025|1626.3929|1953.7762|2150.0049|2084.1856|2346.1975|2299.8514|2352.9487|2454.4074|2441.2419|2698.4489|3521.3481|3312.615|3620.4844|3916.5507|3760.0949|3793.7601|3885.066|4015.632|4030.7995|3736.1236|3054.7898|2959.207|3061.6175|3344.1679|2791.5474|2829.7878|2756.7493|2714.3428|2470.512|2442.1945|2110.6332|2285.6239|2322.1743|2797.0597|2950.7443|2938.1787|3575.1124|3635.341|4197.357|4720.4789|5047.0432|5548.1632|6147.3337|6156.6714|6678.2998|7031.0269|7507.6004|7005.2621|8032.7634|8659.5422|9598.6058|9006.7168|9461.8878|7037.9079|6959.4493|7186.4786|4153.4392|3814.417|3069.5703|3969.8006|3120.6812|1626.3646|2768.3096|4501.6585|4937.52|4566.5198|5623.9588|6046.5976|6246.6805|5513.6603|5198.5458|5525.0482|4483.0953|5302.4692|6191.0501|5532.849|4757.5243|4989.9319|4373.3457|4541.8029|4724.1598|4504.8881|4949.9769|5193.0557|4968.7654|5007.3446|4949.7011|5195.7101|4844.7372|4219.958|3103.3932|2842.3141|2409.4786|3191.2862|3035.2531|3558.6993|4062.6749|3750.2879|3822.994|3860.927|3115.4597|3129.7158|3007.5645|2817.7347|3137.5852|3055.3202|3280.7262|3617.0414|4013.2818|4206.8907|4156.7836|4324.5683|4375.5617|4753.2536|4886.3842|4827.215|5009.23|5507.5131|5458.0148|5796.3103|5207.9941|5590.2322|5610.8687|5254.3086|5404.526|5609.6345|5047.5172|5209.0641|4276.1111|4213.4454|3982.5717|4086.8708|4108.8369|3939.6882|3881.3019|4018.365|3928.0646|3572.2561|3507.949|3364.8659|3522.3478|3565.774|3112.2114|2271.1682|2179.699|2255.3606|2503.2646|3108.841|3023.024|2898.0279|3029.3144|2964.4816|2916.3021|3029.84|2951.9854|3038.9561|3178.8913|3159.4088|3323.9222|3535.4297|3733.9214|3957.8844|3961.1419|3988.8308|4153.0107|3765.0921|3776.5015|3669.2798|3537.8038|3583.474|3473.475|3263.2553|2993.204|2753.3754|2903.0673|2772.485|3051.776|2659.7902|2682.008|2804.9644|3027.8936|3124.6755|2929.2014|3037.8628|2632.711|2588.359|1871.7023|1542.1334|1448.92|1458.2578|1660.5774|2074.6829|2218.5694|1571.5516|1070.9484|1005.1884|1283.8855|1368.6546|1739.0703|1801.8526|1700.5329|1744.5393|1823.1221|2063.4353|2169.5301|2015.2384|2395.5266|2663.9771|3035.0706|2507.1133|2382.8587|2376.5673|2291.2454|1971.3179|1790.9666|2038.8705|2160.0264||
2022-02-19 18:48:58|usa_0761|INT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||14.0513|11.24|7.3064|10.678|11.8038|12.3653|16.8605|20.232|25.8529|28.1004|42.1495|55.6389|50.018|53.3896|39.34|39.34|35.4069|37.0925|33.7213|37.1762|38.946|40.1261|37.0925|40.464|51.704|56.8627|54.9247|49.1087|52.9867|54.2785|50.4026|54.2785|54.9247|62.6797|81.4736|90.9669|94.92|95.7116|96.2953|106.3413|111.3673|97.132|99.644|105.504|116.6448|123.3568|120.84|144.338|104.8958|83.0788|83.22|90.082|100.3776|114.105|118.3932|121.8242|104.2624|106.8467|114.6037|109.7809|114.9695|125.3404|134.849|133.986|138.3067|144.3569|178.0712|168.64|146.681|147.56|82.5654|103.6448|102.7664|93.1033|105.4|100.1321|88.9908|103.0881|95.157|75.7739|75.7739|83.7022|77.4547|94.1778|102.9809|98.5787|98.5787|103.8611|110.901|105.62|101.2213|92.2913|102.9418|90.5172|93.0367|99.298|106.4568|116.883|111.5043|112.4106|109.6918|109.1283|111.8557|128.6677|143.2994|165.3865|175.3149|184.2286|163.4418|172.3555|170.858|169.3605|188.6855|203.4792|200.4767|204.9864|208.0009|215.5635|218.566|200.5765|208.1044|202.0965|209.6245|230.7245|268.4366|259.3886|227.7205|215.9067|209.813|244.8077|266.0794|270.6406|281.2954|302.5687|291.9138|342.0865|255.423|241.7518|235.6581|280.8225|251.9602|220.0728|216.614|212.704|132.94|154.5111|173.922|150.6289|131.3865|137.4975|126.8032|145.7078|157.4584|157.6793|178.2462|168.3436|134.0655|118.8308|108.1665|97.5022|91.4083|83.3869|87.1772|88.6933|85.6611|74.0723|93.1845|85.6694|82.9712|87.6931|76.9733|67.0198|74.319|96.6346|85.3046|99.3487|95.6036|128.9972|124.3158|135.239|128.9972|96.8519|155.7874|163.8736|191.3814|189.8127|172.6395|205.0748|217.8397|209.26|253.76|222.0738|199.7622|201.2218|226.3485|210.0839|219.227|214.9494|213.88|218.0556|229.4082|264.6441|264.6376|260.9785|293.27|302.5104|308.8688|322.7651|366.3884|368.0072|381.4972|403.8096|465.2661|494.1128|513.7544|431.756|399.1171|408.2632|389.1045|469.6388|567.6702|577.7013|653.1627|721.413|572.55|602.3083|538.43|564.65|752.1|887.7022|872.6564|939.8504|922.6129|943.1702|829.311|1111.2103|1100.2191|1374.624|1293.5753|1339.7238|1019.7518|1144.5328|1219.703|1375.072|1260.5299|1306.1748|1283.4752|1318.8263|1318.6024|1167.3668|1200.1821|1167.6957|1100.8723|1165.4112|1266.1182|904.4927|829.6484|756.7719|894.1075|803.7564|703.251|692.2021|639.7046|702.6837|842.9518|673.8348|627.0204|1062.0654|1082.546|988.0427|851.3565|928.2456|1119.0011|1250.6219|1221.8098|1299.7472|1331.707|1428.1597|1510.7535|1579.9778|1590.9241|1427.0216|1568.9517|1582.5226|1688.8273|1546.2601|1543.7932|1550.3136|1519.962|1787.3292|1950.8059|2080.0304|2516.8083|2612.8591|2884.1826|2875.391|2802.4619|2590.0469|2555.8806|2676.8101|2641.9539|2322.2639|2835.0486|3049.9004|2986.5831|3228.9685|2964.234|2917.273|3167.3412|2695.7625|2733.8626|2917.8309|2681.4642|2566.1634|2501.4189|2807.7887|2970.292|3110.2572|2745.9181|2867.9429|2944.8626|2957.9348|2903.4675|2819.2648|2776.3281|2696.6549|2756.7572|2774.8224|3102.4703|3070.8418|3236.1727|3174.2298|3277.8781|3336.9001|3558.2952|3104.5119|3207.8752|2876.755|2971.9194|3263.0579|3382.8083|3529.8555|3946.9822|4201.4635|4006.3785|3611.5156|3442.81|2917.7757|2774.2197|2534.64|3146.8788|3085.3002|2722.5065|2757.1926|3314.148|3444.322|3309.7457|3255.9172|3343.296|3353.2296|3140.4827|3256.704|2836.0955|3132.7405|3234.9104|3109.152|2529.4947|2523|2543.5719|2440.6688|2637.67|2215.0022|2365.6826|2322.5332|1879.8026|1898.0597|1902.793|1888.153|1545.6654|1662.0178|1453.6543|1413.7075|1381.8856|1890.8843|1904.4731|1880.6927|2151.392|1733.8875|1434.47|1667.63|1859.9871|1942.4914|2074.7088|1959.7087|2418.3639|2552.5094|2510.665|2604.088|2731.4364|2772.6335|2830.984|2550.624|1849.693|1591.376|1582.945|1613.3375|1630.608|1493.9173|1676.1334|1341.327|1336.7171|1804.7268|1959.964|1924.111|1961.9126|2217.6|1955.8586|1943.2116|2008.509|2188.2893|2054.9344|2104.612|1928.5679|1578.6083|1672.0993|1782.0144|1744.7444||
2022-02-19 18:49:00|usa_0762|GPOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1447.7511|1260.8037|1355.892|1403.5262|1398.5857|1689.612|1695.2571|1381.7323|1555.8899|1407.4648||
2022-02-19 18:49:00|usa_0764|QEP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:00|usa_0765|RGLD|market_cap|0||||||||||||||||63.8166|56.1279|57.6656|58.4345|74.5809|69.9676|54.599|54.599|47.74|40.04|40.81|37.73|36.19|34.65|32.34|30.775|21.5425|23.0812|26.9281|23.0812|18.465|15.3875|13.0794|14.6181|17.6956|16.1569|21.5425|16.9262|19.2344|18.465|19.2344|18.465|17.6956|30.775|34.6219|58.59|68.355|78.12|81.8588|85.8037|96.6525|97.3762|43.1842|33.87|26.9696|29.4668|23.4736|30.506|29.4165|37.043|28.5356|25.365|26.4219|26.6594|29.3253|23.4603|23.4603|23.6665|24.7422|22.0658|22.0658|23.1165|22.5908|23.6665|34.424|25.818|17.226|15.0728|13.9961|13.9961|12.9195|10.7662|13.7274|11.3046|8.613|9.8876|8.2397|8.789|5.4931|4.9438|3.2959|4.3945|4.3945|2.1972|3.4339|2.2892|3.4339|2.2892|2.2892|1.7169|0.5723|0.5723|0.2866|0.2866|0.2866|0.8589|0.8589|1.1446|6.876|6.876|9.168|19.952|19.3285|15.5875|37.2312|38.7205|41.699|47.808|55.278|53.784|50.127|53.165|53.165|53.2525|50.2095|51.731|104.1029|106.3825|110.9418|114.9804|114.9804|120.1288|112.4175|107.229|105.4995|130.9711|123.7946|113.1016|116.5464|82.6792|111.4372|117.5126|104.922|108.54|117.6256|119.4352|123.0545|123.0545|117.488|115.6522|115.6522|137.775|152.471|159.819|153.9187|210.1305|191.698|166.2165|208.7397|212.85|197.37|199.305|208.6768|179.423|187.224|157.64|137.935|141.876|134.827|122.9305|120.6015|136.68|108.54|92.46|79.914|91.4889|88.326|95.5694|109.8305|90.8214|84.63|63.4725|59.2442|74.0556|76.1715|71.9398|61.4582|65.6968|86.8892|68.204|80.9922|68.204|77.9366|65.1251|71.5741|92.2162|87.825|76.298|63.7746|70.372|70.3744|61.7754|55.1566|46.8846|48.6753|48.6753|66.3754|61.9504|49.9784|44.379|51.0358|48.8169|51.0358|46.598|48.4619|54.1424|54.4974|80.962|97.5365|103.4423|101.4737|94.852|93.0074|102.5053|127.7732|159.4925|160.7317|265.4824|245.0331|208.3039|268.2265|363.4284|337.3549|324.585|510.2276|558.73|398.2154|305.3322|331.2959|416.5836|442.4237|460.8064|505.445|379.4423|429.2817|444.0344|434.9966|356.4353|353.9413|368.074|255.428|289.9284|294.5008|292.0068|320.0644|358.8952|336.4117|368.2818|380.3624|337.8578|367.9081|385.106|395.8209|368.7185|423.1115|403.5542|502.1821|625.1831|535.4521|605.233|807.8302|917.9099|739.1707|851.652|806.4691|665.5076|656.2015|698.8947|702.6686|639.9262|694.7075|751.8132|849.0345|760.6359|781.6532|710.8085|839.1313|770.7534|680.0597|707.4226|795.7071|938.7394|1062.6632|863.6018|918.0508|904.2138|947.8303|1036.2701|959.6392|1042.7469|1056.7473|1202.3197|1177.5888|1220.0077|978.101|1357.06|1669.5231|1635.1479|1376.0001|1590.2562|1472.3882|1896.2699|1687.6237|1662.9307|1617.4838|1847.6026|1801.1731|2194.6827|1915.0184|1796.6717|1894.4727|2180.9503|2435.344|2385.8567|2559.5616|2353.1969|2633.6458|2662.0142|2657.7612|2765.6606|3008.5233|2568.0219|2746.2338|2886.3178|3374.8405|3432.3977|3229.4092|3534.3202|4247.9646|3540.2567|3978.4164|4526.991|3747.7594|4539.0356|4141.3035|3889.0686|3695.8954|4034.7057|4676.5365|4514.2515|5250.3226|5960.3202|5734.083|5252.1781|5275.1871|4856.6936|4262.8592|4619.9404|3615.0455|3561.7109|2736.9758|3362.1864|3774.573|3156.4671|3127.9517|2935.873|2991.0994|3642.6114|4474.1478|4066.5115|4310.8646|4084.2511|4945.2754|4922.2822|5064.2774|4219.431|3725.8828|4151.6049|4077.6004|4723.8123|4700.3432|4104.2642|4206.8398|4222.4858|4005.4133|3286.7638|3136.8321|3056.7772|3122.0288|2346.0898|2373.5734|1944.1222|3026.1479|3338.4148|4087.0258|3663.4423|4688.0699|5517.8835|4785.5597|5044.007|4495.0196|4548.5784|4137.7433|4715.0826|4315.2446|4565.4247|4606.4842|5254.5463|5095.0815|5648.4555|6095.2417|5629.4337|5505.3612|5414.3797|5375.1071|5812.3497|5286.8246|5620.6466|5812.3063|5868.5967|6076.7401|5530.1096|4995.4189|5048.2545|5019.9623|4791.9907|5601.1931|5724.2116|5792.3491|5957.4517|5704.1451|5765.0784|6715.1141|7503.3191|8744.3661|8069.7375|7571.9289|7691.9621|8006.886|7561.8784|6325.8273|5746.0751|8035.6522|8735.4025|8146.8512|9178.1486|9532.34|7876.6148|7794.4825|7247.3402|6971.7278|7012.0227|6804.0501|7054.534|7338.7431|8120.1165|7479.3805|7965.7697|7304.0384|6260.6873|6499.4054|6565.6991|6898.0305|6658.0648|7878.2412||
2022-02-19 18:49:02|usa_0766|OUT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3540|2930.37|2898.36|3873.6|3780|3999.6|4080|3540|3705.6|3259.4933|3644.488|3960.034|4130.784|4110.512|3928.326|3867.8691|3544.75|3507.625|3046.9756|3185.875|3288.0329|3182.1005|3016.192|2919.872|2867.2485|2887.626|3017.5671|3192.716|3258.577|3173.079|3043.0998|3251.28|2951.82|3413.7836|3477.6|3735.66|3703.912|3663.198|3612.9709|3083.5674|3165.624|3081.078|3006.7589|3395.7|3248.784|3192.7963|3180.87|2977.128|2742.0453|2611.392|2658.4144|2787.8555|2786.5326|2881.2273|2785.396|2688.165|2519.37|2895.0526|2621.74|2941.396|3196.6096|3365.832|3394.9838|3516.7896|3728.666|3874.5451|3993.5193|3983.56|3616.83|3615.3948|3878.636|4442.984|3559.345|1530.146|2049.8183|2088.7951|1946.512|2109.684|2456.4192|2189.104|2069.252|2780.2621|2755.615|2693.48|3023.1879|3195.18|3609.3895|3523.521|3586.128|3376.464|3529.3101|3784.144|3814.72|3829.7481|4011.7704|3599.672||
2022-02-19 18:49:03|usa_0767|BRO|market_cap|0||||||||||||||||162.0568|162.0568|177.1712|177.1712|169.5786|177.1712|177.1712|184.693|192.2116|195.6165|251.4863|258.8238|265.3225|257.8007|257.8007|257.8007|257.8007|257.8007|257.8007|296.9958|434.1064|426.2803|481.0988|584.7047|418.3398|257.568|246.851|262.9426|262.9426|289.779|289.779|252.2256|252.2256|323.424|336.9189|350.376|284.4066|284.4066|262.9426|262.9426|252.2256|241.4786|214.64|171.712|166.3696|226.268|226.268|226.268|160.995|198.5506|193.176|182.459|182.459|182.459|177.0866|177.0866|177.0866|228.2391|228.2391|235.1634|182.459|187.8336|187.8336|248.3912|241.2839|234.1794|242.95|271.53|357.27|364.9875|350.6554|350.6554|368.4048|346.704|346.704|327.7017|327.7017|313.158|286.2533|234.848|234.848|249.7506|279.1306|293.8|279.2826|396.8666|316.0129|349.5069|342.0857|342.0857|359.376|359.376|355.6415|361.488|391.612|444.335|468.6882|438.4432|408.1981|409.0081|378.703|359.7741|389.7665|420.3436|504.372|505.032|558.5991|512.7085|528.8467|605.4713|567.1575|892.7219|966.1155|941.6526|961.5553|961.5553|930.6885|939.91|914.841|864.7581|923.7248|967.6791|1005.36|1013.2183|1132.7752|1025.7791|1018.08|1094.6396|1005.4558|1089.9088|1102.8326|1102.8326|1156.8967|1247.328|1260.4249|1234.9973|1208.8004|1286.7674|1263.1897|1263.1897|1263.1897|1263.3352|1289.5896|1289.6428|1276.4624|1250.208|1237.7059|1254.1679|1228.7246|1267.1999|1292.2584|1337.7649|1377.0376|1396.0397|1409.1276|1344.1752|1350.5411|1448.2158|1669.8623|1943.8915|1936.958|1878.3387|2119.7959|2172.5682|2440.8807|2330.7367|2455.8685|1968.4024|1905.5205|1823.945|1928.529|2055.6083|2214.164|2032.2785|1826.1993|1913.9018|1890.14|1783.207|1779.7685|1813.2924|1726.592|1767.1669|496.5638|527.1668|454.9752|509.5386|443.9283|450.7318|528.9722|543.1794|534.612|447.2234|533.403|555.628|656.4987|720.6262|714.4745|769.5696|878.199|881.6284|936.7303|981.1472|1021.1104|1136.6087|1053.4341|1260.911|1219.2856|1319.535|1473.9204|1311.175|1670.896|1835.1363|1579.835|1718.8768|2239.5954|2042.5183|2233.2465|2246.9055|2224.4097|1985.3574|1881.3331|1955.2041|2100.4368|2145.6915|2284.1012|2282.5994|2001.0243|1913.0747|2188.5138|2393.1262|2389.7221|2153.34|2091.9958|2137.8009|2153.425|2066.9288|2272.1801|2199.4369|2409.9192|2586.292|2764.5897|2662.8009|2805.8809|3049.5706|2816.8119|3148.242|3154.6686|2909.1826|2976.9312|3076.1923|2996.6595|3301.8213|3209.6228|3065.0826|3160.9505|3092.075|2959.3354|3333.4009|3513.3261|3814.9648|4085.3981|4344.5681|3937.5698|4504.8586|4675.1812|4298.488|4096.8049|3990.5228|4233.2256|4245.7788|4190.612|4057.6303|4112.2172|3906.4464|4026.8602|3961.6361|3817.5576|3608.3571|3623.8014|3488.7679|3866.2733|3800.3151|3658.4353|3512.0979|3392.4952|3180.6165|3144.0416|2485.2291|2462.6621|2720.1862|2731.4441|2482.0891|2536.9779|2978.8032|3064.398|2808.5954|2859.5321|2961.4056|2563.816|2331.6241|2616.1757|2618.4604|2826.5218|2664.0872|2791.4201|2722.0175|2785.5221|2658.8652|2529.6149|2517.5867|2534.6358|2427.577|2670.5851|2818.8404|2668.1611|2740.6565|2860.6616|2755.4484|2951.2837|3266.5968|3346.4787|3445.6433|3492.7657|3610.9751|3758.9908|3627.7893|3640.6538|3684.5807|3067.1458|2714.1239|2609.5524|3096.9464|3076.8736|3195.3161|3342.9686|3450.4875|3399.5978|3860.0548|3711.0401|3960.2868|3626.4181|3821.2789|3835.5994|3759.3973|3780.97|3841.5426|3955.2062|4291.4834|4578.882|4632.0804|4630.6401|4724.676|4820.813|4467.2578|4767.556|4599.9588|4522.8808|4590.8778|4112.4493|4403.3766|4514.9494|4356.4852|4462.3166|4417.2677|4381.1317|4748.2737|4540.0908|4670.9167|4714.0462|4588.6823|4585.8126|4580.0827|4691.9225|4488.7477|4640.8609|4699.1968|4734.402|4389.5996|4436.3259|4508.0719|4596.8801|4437.7911|4205.6861|4557.5132|4914.4654|4976.3819|5085.599|5135.729|5101.707|5196.7786|5228.2114|5187.7386|6211.2653|6279.4613|6038.4824|6059.6208|5912.5491|5979.6739|6041.3923|6043.7568|6213.8849|6518.9124|6821.035|6928.3639|7202.9892|7134.5043|7242.2262|7254.3318|7039.887|7574.5502|7762.3946|7766.6878|8062.2196|8752.4534|7848.9304|8164.1062|7796.556|7657.7784|7791.9782|8418.2382|8605.2845|9078.9449|9270.7337|9783.4106|10083.7052|10120.2709|10181.2279|10635.9228|10810.6055|11167.6207|13477.1918|11295.6958|10818.943|10755.1704|12200.5293|11559.0635|12856.7199|13204.581|13441.0006|13404.7442|12876.3945|13108.7453|12647.4488|13148.1039|13667.5706|14650.4694|14673.0173|15083.6208|15240.5763|15798.1583|17157.744|17795.7127|18936.7169|18941.3568|18901.8074||
2022-02-19 18:49:06|usa_0768|CFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12924.7608|13126.3602|13042.2443|13222.3255|13101.228|13107.0854|13593.9931|13336.8759|13882.029|14832.5587|14739.3878|14064.0591|12729.3978|12367.7996|12942.9283|14056.2417|13342.1368|10582.6226|11063.2351|11287.4452|11632.2746|12483.9327|10047.514|11667.3164|12763.4|13249.052|13360.0132|17946.4392|18517.4087|18577.3473|20155.5818|17517.1463|18848.5841|17485.9748|18656.8876|17833.9046|16406.9919|18266.9088|18877.71|19989.6106|21188.3929|21851.6575|22161.8605|20852.5734|19878.6379|20542.7133|18965.2827|19175.8805|19604.2322|18538.1155|17504.5917|15445.7784|14735.173|15740.7341|17034.43|15945.4155|16771.2314|15831.6024|16035.7911|15549.6685|14704.675|15181.8417|16475.8463|16414.9857|17086.6274|16584.2069|13314.5816|7379.9464|8762.7563|11441.9243|10341.9601|10615.2298|11434.7409|12009.2956|11411.3932|14674.2317|16580.0123|16489.8773|18963.9965|19162.5997|20738.5414|21266.6949|18922.3505|17959.4027|18406.7899|20696.2526|20657.8946|19826.8054|21520.5545|22816.5157||
2022-02-19 18:49:06|usa_0770|FLO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.7865|320.1951|340.8144|427.9149|548.5017|634.9179|667.4981|728.8842|780.7344|713.3884|828.8104|792.8527|737.8587|745.3121|743.225|753.5807|774.4394|724.6775|753.879|569.7301|682.3648|683.5568|693.39|680.9284|563.7263|731.9446|740.0407|828.7978|856.0844|936.0931|910.0304|903.2525|989.7021|1083.9934|1139.1193|1187.5068|1129.8822|1091.7763|1174.1912|1089.6746|1051.7805|1094.0809|1179.1221|1102.5101|1116.0108|1095.6632|1101.7165|1320.5035|1311.612|1313.7693|1291.7653|1197.6808|1243.558|1365.7622|1460.2064|1557.8363|1588.5746|1661.754|1726.8134|1638.6487|1723.8872|1702.1727|1658.1393|1737.1871|1832.4681|1804.1911|1728.9998|1753.5073|1675.6961|1607.1189|1622.9226|1629.6089|1627.3335|1784.5055|1743.7204|1869.0541|1897.6495|2077.7408|2059.9249|1928.2155|1947.4064|1948.6623|2020.5959|2136.7106|2064.1788|2321.512|2183.655|2256.6839|2344.2237|2557.0837|2526.5101|2799.3474|2502.188|2594.478|2479.1245|2193.4641|2188.8266|2080.3128|2150.3639|2192.2362|2078.7163|1945.4045|2061.6306|2170.7395|2192.8149|2220.4405|2195.5951|2115.5378|2213.3234|2295.6372|2367.2578|2327.1902|2469.3716|2281.6821|2255.9938|2238.1882|2302.4769|2227.0748|2362.1597|2385.0269|2375.8982|2292.5014|2371.8661|2560.9564|2729.9698|2874.4272|3028.3|2972.4045|2515.5479|2686.7001|2859.3776|2663.5858|2544.2096|2552.3685|2698.3207|2807.5673|2708.6012|3138.0619|3229.1187|2772.5237|2816.9064|2637.8766|2727.6944|3255.5461|3289.5211|3860.5897|3989.8781|4401.3366|4532.658|4449.7183|4580.346|4747.6447|4303.9201|4623.0325|5206.9067|4483.3198|4479.9332|4142.9092|4186.7164|4243.7847|4350.1121|4320.9154|4350.2098|4117.5416|3966.6698|3774.4875|4076.7823|3990.7123|4018.0028|4538.6495|4414.2448|4885.7397|4766.6585|4577.5887|4300.2864|4556.7935|5044.4208|5543.6504|5637.1231|4669.668|4561.6049|4317.4986|3613.2915|3834.2259|4039.4856|3824.3773|3778.8736|3630.5738|3144.4286|3122.6875|3249.4502|3361.5718|4153.8664|3957.949|4029.7582|4077.0079|3975.3966|3874.9655|3556.9338|3690.6571|3784.9504|3930.0862|3777.1668|4263.4613|4002.1031|4391.5765|4492.2921|4707.2868|4699.0374|4250.0042|4494.5481|4392.6991|4333.6539|3966.7168|3973.2656|4047.0789|3945.8492|4135.6549|4348.7683|4522.9048|4563.3133|4814.951|5022.1821|5069.9906|4720.9925|4716.7622|4420.6447|4634.2739|4515.826|4764.669|4783.7107|4662.8375|4745.6003|4885.239|4658.8551|4983.2459|5114.4397|5279.4899|4761.0742|4758.9582|4803.3949|4788.5827|4678.5656|5025.7533|5224.7511|5276.0275|5106.6526|4976.2026|4963.5184|5299.6451|5394.7953|5475.1253|5830.2686|5904.2568||
2022-02-19 18:49:08|usa_0772|CREE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:08|usa_0773|EAT|market_cap|0||||||||||||||||58.2826|58.2826|53.0214|71.7648|87.5763|93.7319|95.3721|93.4878|95.3721|114.2102|107.496|118.8262|126.8075|125.0714|130.2793|128.3931|113.1617|126.6828|117.1373|114.0332|104.6409|98.7952|104.6409|106.6373|107.8495|120.2625|132.1573|130.2076|118.9982|103.3713|114.5887|125.5661|122.3944|136.0388|152.8643|187.486|180.6442|174.8546|197.1091|197.9126|179.0496|179.2489|136.0128|134.372|118.9424|120.6032|110.1371|138.3481|144.1366|139.7198|147.9364|150.1432|141.3166|113.7698|105.4672|116.3606|124.12|141.11|137.77|158.2176|179.9469|184.2129|287.6576|331.9188|304.87|291.3435|285.7274|302.9696|323.9045|311.8143|290.5174|310.5531|308.1328|374.7939|364.7385|398.7625|350.5177|326.394|339.5883|322.5354|395.604|442.7304|519.8566|649.1152|694.7439|732.1808|715.808|772.3063|854.9726|854.3726|963.5501|868.6206|1069.2423|1005.1073|1129.8359|1092.3619|1006.1228|916.2903|951.3705|1095.5175|1037.8587|1104.9318|1097.6595|1221.2402|1244.0733|1391.5504|1323.4884|1333.5678|1314.616|1596.8672|1564.8072|1616.2013|1701.8657|1778.6962|1910.2352|1898.8102|2118.6969|1945.9772|2084.1622|1997.9463|1963.1927|1754.7189|1490.1402|1587.7088|1720.7641|1720.0094|1657.3365|1218.3399|1298.9294|1266.0394|1427.6616|1195.9833|1232.0258|1214.0046|1243.2772|1279.2782|1207.2762|1138.8992|928.325|1177.2029|1158.023|986.419|1043.8824|1283.3906|1344.5291|1286.9082|1152.4206|1013.9855|1158.8406|1313.9132|1313.9132|1429.8081|1242.1127|853.9524|921.9193|851.8558|784.3511|936.1609|929.5849|1023.4242|1092.7028|1160.9063|915.6701|964.6911|1050.5606|1099.8385|1370.6531|1437.7085|1591.0088|1441.8516|1269.0762|1285.5576|1128.9833|1229.3824|1585.9031|1667.8619|1903.7875|1813.1309|1907.9083|1717.4614|1838.0579|1867.1674|1791.6305|1836.9362|1581.5773|1774.545|1525.1273|1480.1504|1563.6008|1645.0383|1417.0131|1936.8425|2079.5572|1847.1362|1926.597|1881.3138|2091.2635|1972.6383|2570.1593|2676.5672|2766.6046|2573.1253|2929.9533|2784.3886|2863.2015|2449.1845|2578.8766|2509.63|2626.0295|2319.775|2494.5929|2749.9448|2893.352|3282.2434|3338.6327|3176.7822|3375.7599|3288.5235|3112.09|3176.5586|2701.0492|2508.8289|2750.0252|2886.6063|3126.8455|2884.4543|2687.6327|2961.6187|3082.9964|3382.0714|3524.7364|3424.9244|3346.6403|3225.5444|3077.6103|3148.1933|3175.2573|3384.9621|3603.285|3655.5586|3706.6382|3562.0735|3092.9022|3246.0969|2735.4609|2798.345|2901.6547|2950.3148|3051.6948|3272.7185|3341.4168|3213.5197|2998.8119|3337.3898|3571.7729|3647.5783|3268.9614|3231.624|3279.8058|3412.5982|3324.875|3492.7157|3569.9983|3585.641|3323.4012|3112.4747|3032.4914|2706.6866|3182.1066|3316.1075|3841.7068|3723.7493|3704.9117|3858.9531|4342.0866|3710.9399|3529.3648|3626.9614|3077.7405|2832.741|3032.526|2888.5731|2672.1401|2423.7647|1978.8246|1880.0563|1865.8901|1876.8853|2297.417|2220.4651|1914.8818|1863.2104|1918.242|1821.8943|947.1157|676.2203|1073.3978|1117.7256|1120.7823|1538.5284|1809.6125|1827.9945|1739.1853|1699.3567|1487.2079|1611.7524|1295.3143|1414.1881|1529.1642|1672.2631|1855.6792|1976.2617|1899.7723|1823.8635|1468.7253|1596.7056|1599.7842|1819.2035|1788.3369|1886.9411|1855.7559|2100.6243|2110.4445|2154.5784|2051.5333|2185.9094|2028.6757|1992.1828|1866.8602|1677.9095|1843.2897|1938.2714|2110.1491|2030.1013|2166.7503|2102.9218|2372.3062|2435.628|2369.2827|2409.4275|2547.4693|2581.0478|2252.7243|2190.555|2227.9765|2317.3994|2362.6998|2657.5968|2744.2861|2766.1557|2659.3209|2707.8806|2648.3298|2713.2403|2977.2505|3152.1858|3081.2625|3246.9388|3692.755|3425.1161|3191.7167|3224.842|3140.7905|2894.8211|3159.8055|3260.8805|3409.1277|3580.0926|3708.9087|3688.0198|3753.032|3818.9054|3385.0173|3373.4017|3492.7598|3629.0774|3193.3946|3167.1208|2710.3435|2716.8945|2793.3608|2840.4823|2843.9087|2562.2501|2580.5706|2505.3596|2523.3045|2612.5318|2949.9842|2528.3686|2445.0762|2637.2461|2460.4077|2175.0621|2064.5983|2150.277|2161.5273|1919.5592|1845.5907|1718.1916|1512.7651|1504.8721|1422.0349|1700.239|1799.8184|1684.2536|1595.7307|1582.7576|1911.5871|1917.7267|1941.98|1924.4369|1807.5804|1814.0493|1673.31|1971.688|1644.852|1519.5|1716.375|1664.25|1603.875|1408.875|1475.625|1494.375|1425|1595.858|1661.1543|1674.2342|1570.8|1596.8963|1284.9236|443.169|859.181|1184.6011|1080|1210.05|2029.7321|1935.216|1971.9005|2269.4518|2568.278|2676.6907|3118.1083|3247.442|3071.2579|2811.3928|2838.915|2494.206|2449.7381|2226.87|1905.7183|1571.4455|1631.914|1481.1394|1911.0757||
2022-02-19 18:49:10|usa_0774|SLM|market_cap|0||||||||||||||||371.2594|327.5802|355.1543|391.9608|434.4812|463.2152|471.2477|401.151|390.0599|467.1506|408.4634|390.0599|430.5741|451.3075|473.1627|509.9892|508.8675|478.928|521.5166|554.9002|545.693|554.9002|604.4137|743.9808|771.4865|809.4662|919.939|905.4966|1031.3357|983.9434|1066.2698|1107.4112|900.1006|981.0019|1084.1755|1022.9281|1018.6583|963.1198|1084.8511|1146.7751|1155.3136|1156.3901|1004.7727|919.3501|931.9498|998.0836|1038.3904|994.9946|1000.1318|1031.133|1066.2656|1033.2162|1028.044|1085.9572|1099.2666|1074.7106|1108.4832|1154.9764|1145.8694|1225.8524|1244.9426|1306.3025|1252.3105|1358.736|1358.736|1530.5124|1496.5884|1531.5919|1492.7096|1527.5334|1536.3337|1633.1794|1608.753|1792.3425|1857.9278|1479.9112|1493.0016|1471.1839|1230.9174|1417.3259|1553.6429|1612.4152|1750.9896|1721.5724|1732.8992|1803.8753|1753.7678|2176.0324|2258.9288|1960.5226|1993.8084|2064.5588|2451.9927|2253.1822|2182.7702|2121.8867|2080.9108|2154.6436|2213.7254|2229.8846|2379.3516|2331.7666|2123.0566|2127.0668|2200.0238|2355.7488|1565.1753|1525.5722|1384.3799|1403.9824|1338.9989|1470.594|1443.5136|1370.6537|1359.2316|1355.4246|1347.5889|1471.4654|1358.8474|1274.4696|1159.9395|1167.3245|1030.0107|997.8146|1101.5511|895.7547|878.81|936.8231|888.8618|981.9116|968.6727|911.6266|1054.9491|1237.3834|1147.1327|1318.5348|1324.7024|1315.4507|1323.4014|1576.4216|1483.6635|1517.9669|1703.4914|1592.653|1481.8363|1501.9817|1494.5597|1447.4997|1459.9925|1451.9403|1610.0665|1870.3411|1786.3724|2088.4988|2030.8931|1796.0707|2229.8916|2293.4499|2374.5956|2803.5735|2533.6219|2785.7233|2531.0817|2328.3151|2465.236|2612.5947|2562.1733|2652.7301|2595.6331|2428.5377|2934.9031|2770.1902|2148.7652|1922.3786|2374.268|2607.6176|2817.5161|2582.7233|2516.69|2431.9873|2486.599|2417.4257|2636.3737|2618.3896|2542.86|2446.4571|2784.2667|2819.822|2381.0301|2194.3506|1758.324|1863.8946|1751.989|1884.8745|2075.9638|2387.8774|2173.0028|2670.3327|3275.1462|3392.38|3985.8638|3688.4128|4220.8544|4227.8347|4139.8517|4082.2043|4250.4795|4594.4892|4542.8714|4755.0747|4568.267|4764.8634|4672.4455|5004.9979|5139.8143|5419.6645|5319.5067|5354.4691|5377.78|5028.646|5064.5625|5109.3469|5635.9739|5361.1394|5667.492|5796.8221|5945.2481|6011.2538|6031.8947|6462.7477|6304.5085|6678.7172|6472.5245|6272.6991|6307.5738|5980.5977|6026.8064|6141.9685|6623.2391|6622.4786|5996.9461|6012.5978|6360.3478|5928.4452|6077.9448|6839.4208|6940.632|7858.1773|8080.8914|7596.5525|7351.6983|7514.179|7182.4934|7235.2857|7626.1173|7729.7003|7421.6134|8022.2561|8279.4332|7835.12|8213.8298|8578.8741|8334.6841|7659.1148|7797.7289|7891.706|7783.6792|7368.8877|7109.5851|7615.0057|7109.3479|6694.5871|7122.4916|6740.3246|6254.8921|5998.2439|7912.5462|8262.3856|8463.7639|7241.5905|7405.0677|7315.2289|6975.6221|5632.5636|3357.0729|3583.9868|3268.9294|2563.2226|3090.6788|3781.203|3232.4629|2859.9708|2756.4574|2060.9982|1781.3792|1537.6291|1485.8741|1911.602|768.176|826.777|806.7338|1104.0393|1715.7841|1485.5686|1487.2398|1478.5853|1644.7566|1860.1012|1952.875|1824.6474|1936.938|2172.856|2124.2617|1928.1494|1803.0189|2082.4091|1917.5515|2004.6042|2065.3495|2003.8383|2370.2818|2712.7556|2789.9405|2883.4974|3126.6157|3210.979|3111.9526|2886.0998|2522.8726|2264.1109|2484.6894|2341.097|2435.6136|2720.4727|2867.8695|2785.616|2584.3212|2434.455|2737.6728|2681.6628|2641.4125|2636.3815|2902.824|2732.7496|2772.4655|2735.6819|3072.5807|3266.0635|3277.5224|3767.9604|3628.2886|3850.8619|3738.6553|3881.1411|3954.3995|4153.9118|4028.035|3486.0572|3666.7929|3690.9183|3889.5889|3640.1479|3514.6023|3747.2174|3747.2174|3622.289|4041.2219|4096.2333|4320.56|3862.64|4010.3215|3945.676|4337.7251|4367.523|4203.4632|3888.31|3611.4861|3153.2022|3008.3253|2878.3622|2779.476|2728.32|2489.6854|2721.5426|2897.0854|2939.8784|2645.5208|3077.8794|3174.1969|3199.1597|3019.2873|4312.6557|4719.5101|5097.7211|5168.1168|5215.5695|5408.9334|4481.5644|4962.8066|4781.5563|4388.8472|4949.8601|4573.7119|4996.9638|4880.3536|4959.804|4746.3344|4876.8477|4996.3394|4974.5783|4983.2827|4915.447|5102.6606|4854.4937|4417.6076|4474.2436|3620.667|4678.1558|4798.8625|4303.7762|4391.8541|4110.8791|4201.6557|3886.2804|3600.4618|3725.6405|3563.1055|3601.1007|3752.001|4614.958|4355.0111|2696.8899|3128.3048|2843.2315|2637.9077|2540.3464|2866.8015|3035.6738|3448.4354|3981.2731|4649.967|5209.164|5742.3446|5900.4783|6195.8805|6381.8199|6403.6028|5758.3496|5733.885|5159.9222|5379.8053|5212.6942|5485.963|5115.026|5589.156||
2022-02-19 18:49:13|usa_0775|AL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2623.0181|2546.0637|2498.4497|2515.8482|2360.7479|2162.3403|1795.7395|2271.112|2366.7908|2368.805|2545.0554|2410.098|2416.2176|2356.7942|2066.4727|1987.4845|2147.4552|2186.9417|2081.6445|2175.8045|2285.1516|2223.3907|2539.2823|2899.7227|2754.9438|2764.0595|2749.8796|2789.0689|2783.9812|2664.9294|2901.0151|3131.9974|3151.3307|3108.647|3198.251|3729.7655|3833.0871|3649.637|4319.2297|3939.6632|3614.1552|3859.8768|3325.4648|3840.5326|3832.3417|3522.2917|3853.0185|3889.8797|3903.3765|4066.4445|3916.4662|3473.3927|3603.6705|3175.9078|3340.0374|3427.2312|3453.7778|3369.8417|2513.2762|3115.4366|3173.3153|3109.5611|3055.0615|2648.1944|2833.3109|2991.6883|2901.2095|3124.3795|3733.2118|3616.0126|3822.7301|4020.1954|3937.7584|3982.1188|3916.1282|3912.7442|4057.2637|4069.6492|4486.7887|4521.8901|4496.1064|4993.5249|4701.312|4419.4612|4529.3601|4356.7536|4701.3517|4399.8682|4535.1527|4707.9685|4763.1969|4085.7136|4029.1229|3548.1746|4208.3259|4222.7494|4093.5945|4375.8347|4305.8302|4587.2434|4339.3446|4549.6802|4572.2917|5219.1972|5095.3614|5275.323|5021.4183|4332.2485|2340.9819|2654.7122|3927.5194|3222.1845|3226.7696|3582.8976|3486.1855|3296.1747|4346.354|5050.5146|4915.0297|5374.8481|5664.9615|5571.5532|5330.7507|4841.8655|4932.0369|4578.1995|4776.0637|4894.6104|4662.0765|5135.1234|4602.8031||
2022-02-19 18:49:13|usa_0778|SYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19096.2284|19038.1094|21427.7502|20493.9339|22995.2277|24387.6145|24579.3804|26797.1942|26013.4555|24879.5357|26438.6755|27222.4142|27097.3625|28689.8536|26438.6882|27349.437|27049.3122|27024.2974|25106.5701|22521.7024|22955.3096|23855.8877|25918.246|26360.2238|20948.088|22807.8597|23024.6803|22559.9421|23575.3032|29436.1104|30291.0762|29424.6828|29909.9177|26967.3676|23332.8526|23413.954|23684.7487|23907.7761|23828.2426|24502.7082|25692.4822|29261.0999|30143.1884|28894.9275|27595.8735|25781.0575|24854.1348|26854.2398|25085.6995|21990.9703|23553.818|22639.3744|21159.4612|18227.0359|18141.4671|21339.9428|23042.1303|22256.3461|23636.6594|23395.3986|23538.876|22736.0888|21057.5856|21668.7262|23443.8748|23792.8189|21668.2485|20109.9578|17711.0752|9034.273|10757.7348|12882.4311|12719.1281|13222.0507|14512.1493|16053.5732|15563.9001|18371.9405|20306.0138|21047.706|23098.364|24517.8536|25933.4905|28480.8932|27449.4335|26844.2216|26593.554|27449.6086|25929.1409|26044.0653|25372.1424|22590.479||
2022-02-19 18:49:14|usa_0779|TER|market_cap|0||||||||||||||||613.477|561.9058|594.4798|555.8699|707.968|580.755|568.6744|515.964|579.358|662.9192|618.3532|523.6505|480.7714|472.43|522.452|547.2982|516.2704|460.724|440.934|488.989|526.1677|509.1029|585.8898|563.5228|620.1578|628.6485|500.566|426.6188|477.813|400.5795|386.0704|383.163|385.4395|461.938|567.859|550.0892|628.668|686.878|626.535|683.2263|796.5992|818.618|475.5208|358.1502|389.6171|305.0501|347.3336|386.592|401.6981|368.4705|500.8729|479.5594|444.0369|412.3382|380.063|326.2862|337.037|381.2687|366.8812|333.992|369.9045|416.585|327.3214|330.9125|323.7188|363.2901|310.6171|306.957|321.574|263.268|259.6174|307.146|263.2207|300.2932|300.2932|259.5512|192.8095|148.315|114.9501|196.5233|207.648|252.144|296.64|300.3539|305.7912|347.3115|381.2937|337.0491|420.3631|362.7225|459.1974|412.8924|497.2906|559.9406|606.9281|531.146|478.431|381.123|345.3403|381.8985|410.3443|411.9098|460.8488|489.39|508.0889|479.167|487.4285|528.3175|481.4574|626.3187|735.884|830.5583|959.6595|1034.3812|899.2668|875.9625|990.3212|1030.4765|1030.4765|904.1015|845.9239|792.2149|946.686|902.031|1062.789|1056.9417|1182.9031|1124.4704|1218.8839|1181.4238|1340.381|1542.2541|1881.4756|2011.5452|2458.8404|3079.4178|2849.0895|2707.974|2528.1486|1978.9792|1903.2317|1828.3488|1719.8763|1396.6803|1709.372|1678.1864|1438.374|1126.8855|1293.8315|1378.6944|1316.5014|1959.1624|2010.5325|2546.6525|2274.5412|2411.4059|2734.9198|3423.869|3297.7365|3892.6649|4649.2241|4509.2365|3137.0423|2749.5835|2665.696|3290.4685|3962.3009|3343.8216|3046.363|2566.4565|2246.9465|1926.7041|1459.4652|1534.168|2732.08|2695.302|3548.652|5443.36|4084.272|4636.8304|4010.0881|4488.1119|6122.0329|6335.3441|5807.3988|6036.1042|6592.6245|7459.5118|11241.054|11028.1552|14998.7565|14204.3282|18996.67|14893.7552|12745.341|10991.8487|11241.1707|6070.449|5452.3063|5245.1186|6499.149|7561.5354|5430.5316|5738.3139|6885.2766|6946.2854|5769.6875|5972.4539|5761.5374|3427.3941|4055.5622|4901.8639|5458.9267|5408.2133|6110.8333|7190.3957|6025.9685|4951.7184|4297.7317|2745.8445|2315.6622|1757.5872|2217.1158|3000.7041|2383.38|1903.4064|2142.8878|2152.4921|2145.2936|3171.7056|3238.3029|3104.0196|3364.4176|3558.5706|4358.7343|4816.0379|4885.7128|5164.0737|4779.8519|4621.8047|3982.6593|4323.7696|4369.0396|3320.6956|2498.3836|2601.7306|3215.273|3312.7603|3315.8987|2725.3696|3016.539|2856.4754|2157.6962|2547.3346|2353.4456|3055.557|3305.4319|3248.322|2666.026|2880.647|2868.833|3431.9316|3326.0318|3073.4306|3341.9808|3086.2776|2762.2215|2588.7272|2766.0372|2592.6674|2660.7016|2827.7071|2839.0938|2815.3848|3044.0167|3125.2661|3310.5878|3229.0089|3335.2512|2883.0438|2736.0435|2535.7555|2142.7299|1890.9505|1789.7299|1902.2371|2090.3858|2136.7989|2286.478|2357.4996|1857.7895|1572.4921|1575.4806|1320.3976|863.3693|641.6019|714.3958|814.2758|713.2365|756.4107|1025.8172|1237.7172|1187.5161|1373.6731|1440.2372|1614.8114|1461.7954|1549.3987|1876.7628|1633.6407|1770.5986|1979.7384|2168.1589|1979.0363|1757.341|1949.3031|1628.4988|2020.2089|2038.1155|2151.404|2555.7714|3036.3438|3453.0072|3301.0229|2982.525|2968.872|2744.4913|2509.167|2252.8276|2049.8869|2636.627|2477.3965|2508.686|3001.6474|3061.6289|3150.8768|3208.2538|2697.4032|2624.6013|2753.9032|2930.1948|2667.5654|2743.4576|2938.0068|3173.7661|3036.5933|3189.6794|3090.8767|3130.5377|3420.1013|3349.5641|3144.9893|2938.8987|3161.9115|3347.5685|3263.1353|3378.3002|3606.4601|3933.8637|3859.0379|3428.3157|3457.7016|3847.8916|3576.9686|4214.2953|4197.586|3983.4951|4297.4119|4286.7713|3920.6953|4207.583|4086.5688|3940.2115|4537.54|4138.494|4092.8848|3803.4634|3797.1384|4045.3248|4270.6495|4209.2595|3956.7446|3898.7404|4404.252|3852.0994|4024.976|4000.5945|4006.1098|4261.0866|4366.2987|4696.2655|4905.7948|5111.0413|5652.6433|5696.5946|6225.6322|7039.7509|7072.6974|5974.4895|6848.7854|7044.7975|7377.1553|8436.9348|7938.5021|8213.1229|8963.9203|8872.1906|8900.9757|6308.4504|7252.7934|7283.4039|8129.3565|7679.3771|6894.4735|6314.306|6397.4289|5507.8804|6317.0368|7089.2843|6899.3796|8445.297|7222.6022|8211.5536|9498.3983|9002.029|9757.2559|10314.9578|10488.6882|11347.4979|10981.3959|9800.2572|8988.8615|10367.1495|11109.7915|14012.2651|14770.2334|14107.7645|13193.7768|14588.002|18322.597|19916.4865|18851.638|21438.6182|20267.6292|20796.5888|22005.3448|22273.0335|21011.388|20034.3454|18010.1242|22633.7587|24918.4673|27476.0048|19141.5949|18717.7838||
2022-02-19 18:49:17|usa_0781|TWO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.3142|225.3145|227.3151|229.5657|227.8152|228.5654|228.5654|233.0692|233.5669|235.0673|217.3122|224.8144|223.8141|227.5651|233.5669|236.0676|237.568|238.8184|240.0687|242.3194|244.3199|246.0704|245.8204|237.8181|234.8172|99.9|93.8124|92.7927|92.7927|89.2237|165.8936|166.291|166.887|171.8539|180.8141|181.7876|197.9365|302.5075|313.3114|345.1055|549.9726|553.1394|558.9904|774.3329|705.4096|1025.388|937.5509|969.6954|1020.1061|986.9094|1062.9904|1683.1829|1645.6491|1697.8919|1704.5018|1789.6241|1885.0484|2486.802|2701.2268|2680.9675|2629.324|2669.1293|2839.9354|2915.5057|3691.2011|3418.4376|3340.1479|3075.0682|3000.2126|2823.6213|2926.339|2747.358|2711.6436|2862.2017|2910.0046|3134.6045|3086.6818|3092.6753|3080.7673|3114.2057|3036.2757|3150.2628|2919.3502|3051.2306|3120.2599|3056.637|3107.6311|3115.5321|3211.1098|3133.0829|3199.1947|3087.1415|3032.9811|2819.4404|2703.9124|2592.998|2524.4665|2419.3258|2196.2263|2213.824|2199.5394|2185.3121|2421.5116|2410.5097|2464.5825|2581.3061|2308.1489|2347.9936|2504.5871|2513.1875|2498.9566|2662.2543|2756.5345|2825.0908|2873.696|2874.1802|2845.6098|2871.2837|2905.621|2811.3383|2816.2541|2767.5161|2524.9658|2652.6362|2692.9242|2671.8202|2768.8756|2839.1111|3842.6105|3934.4314|3629.3841|3654.1919|3579.8103|3334.2718|3631.9746|3484.9987|3694.0722|3707.7135|3402.23|3441.264|3605.0724|3454.9748|3550.3692|3768.7476|4006.1705|4012.1548|4175.9162|3833.5185|921.79|1225.4229|1493.4842|1319.2345|1406.853|1469.8055|1409.5262|1486.1899|1833.7887|1691.4901|1721.5975|1976.1934|2014.5682|2121.3602|1992.71|2014.5667|1996.2972|2027.6855|2040.3513|2200.9613|2111.5773|2018.7593|1960.2944||
2022-02-19 18:49:18|usa_0782|GNW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9545.798|9834.6195|10876.69|11130.2154|11210.5988|11745.504|12596.7081|12699.5184|13126.176|13033.152|13860.3835|13331.4571|13124.5491|13947.4786|14262.21|14685.9398|14958.9477|14488.2445|15098.1455|16176.2482|16435.1812|15479.4831|15847.8376|15248.64|15084.9927|15417.8841|15265.25|15329.0342|16270.8894|15765.76|14841.3451|14633.3311|15491.71|16001.16|15520.0962|15246.6649|15546.7276|15725.0258|15427.4119|12775.7563|12620.8182|13874.2686|11045.0232|11663.5094|10764.84|9731.52|9249.9031|10539.22|10072.8104|9523.0696|6902.02|6994.0595|7435.7896|2649.96|2295.6097|498.104|1121.8168|1160.7989|363.8547|874.9838|1056.9111|2915.4447|2316.55|3773.2678|3976.877|5535.48|5505.9878|5266.597|6435.24|6606.39|7957.2193|9144.3|8245.8821|7297.0676|7202.97|6420.0765|5563.7401|6076|5723.3726|6379.4307|6972.7|6350.4|6373.4455|6481.2|5975.0354|5072.4028|4767.61|3160.2143|2963.9277|2612.12|2867.0382|3087.9572|3569.57|4394.45|4208.7091|4011.47|3022.7416|2545.984|2563.32|2212.3364|2581.0591|2538.72|2601.7908|3428.0683|4004.88|4378.8|4734.9912|4653.92|5064.0569|5276.0865|6115.72|6309.8745|6013.6363|6347.9|7104.9818|7463.32|8271.45|7519.05|8304.8259|9042.08|8908.2404|8560.8438|8478.82|6316.967|6719.2267|6560.4|4618.9371|3933.5464|3936.24|3856.72|3814.8732|3851.75|4551.1057|3839.84|3811.99|2720.8825|2541.8116|2574.46|2412.7052|2467.4264|1254.96|831.66|1370.9487|1294.8|2023.7882|1535.2876|1384.44|1794.0103|2347.1635|2524.86|2003.447|2118.0721|1908.872|1734.4581|2005.6881|2035.6389|1846.1109|1886.0268|1716.56|1856.8123|1692.0951|1742.038|1727.0894|1687.1567|1556.88|1372.25|1608.6553|1406.6143|1421.7727|2372.9587|2309.61|2172.9499|2313.1402|2063.1155|2298.4746|2158.2627|2384.76|2369.73|1949.4276|1972.5726|1917.6275|1525.0423|1965.6|1978.6178|2225.3157|2119.5881|1998.7564|2245.4543|2237.76|1940.4|2347.1712|1717.4287|1298.1741|1570.9422|1047.42|1102.1967|1789.8056|1597.6796|2265.0647|2184.1695|1567.3439|1890.9246|1669.1218|1762.7721|2219.7985|2118.4378|1778|1872.2536|1836.7366|2062.48|2303.5315|2059.9863|2257.8668|2202.0544||
2022-02-19 18:49:20|usa_0783|ORI|market_cap|0||||||||||||||||470.6529|459.998|487.8729|470.6529|497.7093|469.8344|476.0906|486.7569|451.8193|468.2078|524.9476|559.2973|604.7028|617.4915|648.2799|721.951|616.7669|559.5627|613.6922|660.2027|698.9839|748.2386|804.5281|809.2474|720.8749|777.967|803.1022|781.1819|836.4118|673.2356|662.9948|586.5388|547.456|617.6039|617.6039|542.7041|487.7061|534.7159|612.0021|608.836|581.6821|593.8961|394.9093|430.8255|394.9093|492.917|508.622|455.2563|435.457|438.1908|475.0534|499.6292|460.0527|482.5638|487.3403|492.8077|475.0534|531.5898|524.4265|535.5987|549.2799|526.9398|560.0996|560.0996|614.8837|604.0772|630.9364|628.0489|561.9062|511.2204|542.044|514.1565|537.2618|546.0332|630.6986|532.0268|557.3661|517.9565|448.8654|515.0451|527.9097|579.8445|602.9017|672.138|755.9993|765.5638|708.1413|717.2611|708.5332|718.8112|774.0825|803.1909|831.1768|831.1768|901.3992|949.1524|952.0838|922.7126|1049.3983|1014.016|978.6525|1359.9764|1450.6296|1387.8508|1259.0856|1290.7312|1246.4415|1482.9457|1347.4843|1340.3547|1209.6036|1325.4271|1364.0419|1463.0707|1398.8554|1248.9686|1171.2084|1184.1343|1231.9516|1180.0802|1199.5477|1154.1393|1160.6336|1173.5911|1147.6503|1082.8006|1056.9615|992.187|1102.4786|1178.8366|1278.5006|1240.9737|1331.5259|1318.4376|1354.1248|1367.0254|1431.747|1496.4687|1493.0046|1792.9258|1851.6778|1871.7547|1824.9978|1731.927|1903.4939|1892.7327|1860.1246|1815.9014|1924.1356|2140.3606|2129.6588|2345.6407|2313.2921|2324.2371|2361.4713|2216.3273|2443.2874|2605.5407|2633.85|3040.9751|3122.5956|3619.1699|3317.7032|3346.6753|3526.5405|3636.9192|3897.3918|4099.1954|4185.7288|3938.0464|4027.8464|3642.3563|3059.5793|3067.8972|2590.6687|2905.9805|3001.5672|2609.6958|2480.7847|2434.6044|2609.6958|2426.2668|2282.1678|2216.257|2043.2407|1822.4891|1727.8144|1577.9127|1664.9613|1481.6628|1400.2397|1629.845|1689.1122|2081.7567|1964.7562|2617.2313|2807.842|2822.5042|3062.6531|3070.0152|3769.4192|3236.9886|3347.5738|3365.3486|3425.0027|3346.7576|3438.0436|3147.8749|3189.4506|3113.4266|3017.3983|3193.423|3331.3885|3508.6025|3815.8518|3817.0459|3996.7645|3993.1562|3788.6873|3792.1277|3866.8139|3421.2915|3593.6822|3606.9429|3376.7656|3273.0508|3292.8925|3226.762|3691.1744|4142.318|4140.1742|4170.3769|4058.0232|3999.3562|4343.8157|4479.1822|4678.2018|4772.2824|4288.6279|4469.1832|4222.8686|4148.3339|4300.6992|4241.8524|4289.2067|4563.8581|4257.5344|4556.5646|4691.3567|4301.9556|4380.9175|4255.1054|4311.7427|4541.9459|4625.8688|4803.2943|4603.9192|4886.6225|4747.3712|4875.629|4811.5001|4924.3923|4888.1223|5015.2375|5114.0713|4911.8069|4915.662|4892.6594|4807.5497|5095.0825|5192.7189|5197.3285|5365.5791|5152.3682|5159.7278|5113.4937|4921.844|5012.0893|4919.53|4251.5995|4212.2328|4339.5956|3532.0979|3458.3685|3551.5766|3440.9499|3162.0786|2975.9177|3307.8558|3469.2146|2731.6976|2422.5359|2521.7445|2942.1122|2125.2434|2367.535|2750.5865|2425.5746|2134.1296|2602.7986|2253.9947|2460.8715|2369.7682|2487.6551|2865.3745|2931.173|2570.1911|2560.5649|2416.4814|2548.8658|2717.3461|3056.2515|3617.8498|3340.6661|2924.0711|3015.6744|3080.7609|3338.9497|3182.2481|3052.0652|3533.2013|3170.6214|3240.6188|3290.1198|3284.6912|3222.4713|3046.5588|2706.8999|2577.2591|2313.0006|2292.2562|2131.4871|2403.7574|2562.1636|2816.3053|2735.9136|2581.5544|2560.7981|2150.8629|2091.0961|2238.9776|2412.8032|2563.4954|2721.7679|2730.5748|2958.1871|3116.4761|3298.1192|3504.2612|3532.8144|3340.729|3754.1548|3689.204|4003.9661|4365.3631|4471.9622|4498.1822|4068.5227|4052.8945|4272.9626|4314.65|4455.3452|4314.0885|3753.3092|4003.7037|3725.4963|3853.332|3947.2521|3817.6517|3663.6931|3956.7342|3901.7737|3993.1807|4037.5784|4084.2237|4371.6611|4105.1283|4089.0248|4716.4967|4957.0275|4880.4694|4736.3869|4664.5292|4792.5736|4847.6305|5023.2883|5062.5756|5086.1957|5046.8289|4627.0138|4427.4377|4692.6638|4989.4019|5466.5146|5442.8614|5398.2556|5450.973|5213.7449|5149.8227|5173.5546|5033.8001|5192.0128|5306.4498|5484.2904|5591.5178|5788.2778|5395.0304|6481.8854|6164.5903|6339.8581|6016.5193|6445.4119|6708.5517|6769.0436|6673.2804|6824.6019|6226.8373|6100.9162|6315.8865|6337.122|6773.9709|6680.0563|6780.03|6916.0171|7082.7777|7155.1473|6781.756|6848.5415|6792.7087|6850.5254|5990.792|4635.8887|4848.6836|4739.2462|4958.8206|4885.8521|4898.0135|4481.8857|4950.1424|5448.8054|5994.2486|5504.6118|5879.8458|6655.7356|7502.9401|8002.7297|7615.9435|7539.5089|7949.1984|7101.1112|7930.0347|7355.9285|7546.2738|7868.633|8261.6041||
2022-02-19 18:49:22|usa_0785|RRD|market_cap|0||||||||||||||||759.6745|744.2236|813.7487|836.0792|942.2023|947.3792|924.0871|937.0253|1013.3026|1052.081|1103.7801|1147.7203|1127.0407|1230.4389|1204.5893|1134.7996|1101.1911|1071.4419|1143.7317|1272.8206|1313.2004|1398.3348|1449.9338|1643.4345|1480.8933|1620.2108|1607.3151|1408.6546|1434.4542|1252.6884|1265.6335|1307.0447|1295.3365|1448.0387|1574.413|1553.3506|1448.0387|1400.6484|1648.3629|1727.358|1816.8857|1743.6703|1374.9183|1195.8101|1366.6299|1371.866|1518.4777|1455.6441|1492.297|1392.8105|1555.1306|1523.7138|1403.2828|1522.8869|1522.8869|1417.8602|1454.6195|1639.8071|1586.2186|1549.7415|1686.3289|1780.8894|1824.2283|2008.2282|1950.3996|1929.3711|1919.3747|1961.4432|2156.01|1921.4243|1831.9334|1842.4617|1790.1405|1842.7916|1990.215|1871.8268|1682.0077|1539.6434|1455.8549|1555.7149|1664.1868|1800.2524|1847.352|1962.4844|1959.8327|2059.6633|1817.9681|1892.3777|1992.2532|1904.2474|1967.1977|1982.9353|2099.4794|2057.4899|2125.723|2141.498|2361.9463|2419.6828|2274.7624|2427.1137|2448.1277|2431.0223|2525.3292|2682.5073|2744.6722|2336.1141|2451.3484|2467.3533|2279.1653|2509.1728|2362.5157|2508.8663|2571.5879|2463.4493|2432.1343|2400.8193|2593.8275|2583.4106|2583.4106|2345.5989|2272.6247|2293.4745|2315.7059|2451.3103|2524.328|2499.413|2603.5553|2384.8566|2457.7561|2593.6966|2936.6647|2845.4358|2814.3947|3021.3355|2983.5496|3097.5046|3149.3023|3232.1787|3026.959|3182.4534|3265.3838|2975.1275|2985.4938|2872.2436|2997.3456|3059.7903|2903.6786|2671.5602|2702.6249|2621.8211|2469.3897|2723.4421|2468.7345|2468.7345|2430.9794|2759.2099|2709.7616|2937.2234|2896.5362|3178.3208|3079.4629|2814.1385|2572.609|2779.6005|2937.3083|2922.1738|3103.2384|3149.9204|3380.0488|3451.9255|3441.4424|3196.9683|2726.826|2583.35|3166.05|3115.6135|3181.3881|2736.6342|2474.6767|2276.0834|2501.4431|2563.3162|2620.8052|2474.926|2227.4334|2041.8139|1714.7702|1697.0921|1653.0535|1450.9885|1256.6679|1394.8992|1415.6848|1629.0119|1486.9289|1466.3019|1696.9561|1618.7314|1418.4415|1476.1688|1781.2987|1789.16|1908.0253|1687.2993|1766.6261|1922.7288|1884.655|1863.6845|1870.5847|1696.8248|1578.4497|1813.6697|1837.8107|1798.1947|1746.8917|1898.9281|1956.9742|1765.3182|1686.9412|1702.2949|1615.9244|1440.1855|1228.3419|1303.0839|1331.3115|1317.8578|1118.5965|1120.0289|1234.7703|1528.1508|1599.4977|1622.1036|1541.1824|1523.2307|1596.9819|1723.512|1852.7454|1920.3414|1964.0173|3552.513|3851.0922|3974.3548|3917.3854|3755.9413|3639.7474|3740.1049|3755.629|4119.3408|4242.8019|4021.5847|3866.9915|3673.3692|3823.2316|3833.9673|4022.1645|4201.6525|4336.1572|4354.6036|4079.714|3984.1868|3985.3517|3833.0349|3929.6907|3848.9165|3963.0195|3759.3012|3763.5215|3413.159|3790.8398|3853.9816|3968.3717|4133.6229|4165.2667|4388.2113|4271.5541|4319.9604|4783.1303|5094.8666|5176.9651|5311.4141|4221.3191|4308.5268|4674.0493|4252.9324|4404.7437|4068.6106|3697.0789|3504.795|3516.4533|3767.7925|3397.7948|3031.0734|3165.0309|2784.7277|1836.2959|1414.0698|1504.9426|1081.6082|864.1673|813.1382|1292.3173|1495.3165|1292.1309|1542.6594|1979.9312|2364.088|2228.5324|2284.0237|2476.3988|2203.9617|2209.3166|2383.3303|2397.7493|2136.785|1828.29|1881.3968|1687.3464|1894.1844|2057.6035|1757.606|1951.1439|1979.0653|2078.8725|2123.3147|2115.5626|2393.749|1990.8521|1909.6342|1548.2149|1433.4947|1654.8133|1524.8648|1464.9666|1096.1812|1333.5539|1207.3879|1219.3232|1048.7544|1147.1969|1181.3107|1070.1973|1033.1595|976.6281|916.198|876.7232|897.2028|1017.8152|1174.7772|1207.8152|1302.0071|1374.6133|1865.2881|1638.3889|1550.8388|1825.0366|1817.158|1993.0933|1815.2087|2045.448|1931.434|1899.0636|1709.1572|1831.8385|1875.0423|1908.5252|1777.8338|1884.7631|1818.8774|1815.0971|1778.914|2059.8619|2080.9995|2018.6713|2079.9151|1966.4637|1980.0021|1771.284|1642.6685|1903.2842|1815.284|1661.5147|1576.8587|1713.1638|1856.4635|1969.6625|1844.0116|1916.2435|2029.4966|1936.629|1779.4907|1238.95|1213.822|1139.136|1198.785|1171.9882|847.7|879.9|834.4|877.8|865.2|646.1|721|644.92|658.239|651.93|572.717|528.4326|611.8324|594.035|438.672|404.928|415.36|356.224|380.16|413.248|445.632|278.784|359.04|378.9909|334.311|327.096|157.176|139.476|143.016|171.336|266.916|309.124|281.473|280.055|170.16|134.732|58.6864|121.923|77.717|84.966|80.682|94.248|104.244|83.538|99.96|161.364|170.646|242.7994|293.132|312.626|462.802|457.184|445.536|357.448|374.706|466.6214|769.824|820.854|803.358|788.049||
2022-02-19 18:49:24|usa_0786|SPN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:24|usa_0787|CRL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433.5712|520.2855|606.9997|540.1059|1001.2812|880.0498|808.209|880.0498|924.9503|783.0647|942.9986|1025.6615|1151.6621|1291.4568|1450.7404|1465.2346|1472.5092|1408.1277|1394.448|1402.2051|1313.7379|1278.351|1372.3905|1488.4611|1601.4187|1451.8844|1691.3232|1742.3314|1767.6378|1730.8467|1726.3334|1435.6937|1356.561|1203.2696|1157.6066|1214.3241|1456.2827|1524.0403|1579.2734|1432.884|1429.7469|1487.0413|1516.7913|1612.2022|1794.949|2014.3946|2073.0406|2126.9483|2104.7613|2045.8393|1957.7186|2053.8256|2137.1341|2978.3413|3029.5356|2920.8673|3178.7457|3041.0508|3174.6098|3194.4958|3145.8317|3621.5471|3562.4166|3629.8893|3231.5652|3182.1812|3255.9499|3213.5831|3262.0654|3562.1493|3596.8343|3317.1483|2686.0318|2417.9899|2317.0345|2791.7807|2878.93|2923.5956|2827.9264|2959.1847|3061.5717|2987.2064|3126.2476|3213.0691|3532.7607|3569.1709|3532.5013|3600.4079|3825.9548|4155.4856|4385.138|4598.4514|4282.985|3896.2698|4120.9108|4250.5558|4294.8396|4316.3625|4482.8342|4518.1107|3750.846|1675.7816|1629.7585|1679.8424|1771.2118|1673.0845|1820.6899|1823.6355|2044.4019|2047.2862|2065.1117|2243.6839|2552.4469|2165.3853|2085.6495|2194.3695|2426.916|2596.8409|2681.5326|2161.1362|2319.9946|2274.6818|2051.3879|1903.6297|1883.736|1826.8443|1957.292|2068.5663|2085.4986|1902.2975|2139.4314|2080.2757|2005.8879|2149.5183|1837.6036|1618.8168|1459.3906|1436.7438|1397.6858|1338.7054|1684.2566|1806.2736|1717.0581|1662.4241|1608.0389|1666.1991|1660.7388|1874.6662|1862.6208|1908.1329|1875.1169|1882.5088|2015.1138|1956.2054|2135.1593|2184.7456|2072.4685|2122.9806|2317.6369|2250.4235|2249.6201|2453.0505|2531.9639|2677.2789|2633.0539|2812.3812|2962.0255|2608.916|2646.1586|2494.0995|2487.8894|2753.4821|2643.6933|3017.0653|3002.9888|3059.6906|3302.4292|3578.8148|3732.0476|3309.4958|3452.9957|3298.7085|3569.253|3114.0913|3030.495|3452.4776|3528.0078|3642.444|3380.0473|3490.3018|3747.9187|3963.4238|4038.4368|3916.3681|4116.4262|3765.5085|3862.5849|3412.3921|3502.7897|3624.6904|4213.8284|4262.4286|4172.3496|4368.533|4433.799|4817.1308|4737.0109|5117.7613|5338.1472|5579.1847|4853.6065|5228.9146|5231.882|5404.3543|5043.9175|5038.884|5363.726|5478.8341|6094.8312|6289.8428|5813.1218|6545.92|6197.7021|5290.9378|5986.3306|6948.9276|7038.5793|6656.9258|6254.2144|6950.9296|6497.2145|6454.7522|6500.6931|6373.9648|7141.7123|7472.5272|8640.3902|6312.3612|6908.7405|8127.8106|8924.0628|9008.6392|10130.4601|10733.0615|12184.3253|11378.1223|12042.186|12570.6465|13559.0369|14308.6665|15557.9211|16106.0224|17237.7155|19020.083|20725.0978|21985.0128|20646.2136|18935.7568|18034.9673|17920.9048|16708.8466||
2022-02-19 18:49:26|usa_0788|SNV|market_cap|0||||||||||||||||53.0818|59.5935|64.8766|73.5704|61.7756|66.1166|58.9848|56.1942|61.5983|70.9243|91.5722|95.5762|97.288|90.2869|118.5992|142.1206|129.9396|145.5465|137.6553|143.0401|148.6716|143.6374|143.6374|154.2165|179.8435|190.3187|194.7362|178.7648|211.0877|194.7565|174.6773|170.4956|178.95|178.95|203.3198|197.0288|202.4104|176.627|184.5175|192.965|210.2626|197.3832|176.0845|154.3696|141.1273|152.1121|173.6746|173.6746|169.1901|171.6433|170.0942|165.4908|174.2791|183.645|184.5743|174.5054|161.0819|157.7196|161.0753|184.5668|194.6394|208.0624|203.0739|192.9297|203.0739|218.3031|240.7958|227.2288|222.1322|215.5936|215.5936|262.5345|217.6683|228.6475|261.5704|246.1424|224.0914|192.8634|190.152|199.2983|215.4098|200.8045|224.527|226.3671|243.7796|230.3415|234.1759|229.9288|255.2503|296.0249|300.1347|285.7413|296.0967|291.9908|294.0454|325.5375|331.7118|370.8542|387.6625|385.5912|377.3089|362.8285|371.0746|381.3889|447.7731|474.3892|501.0305|557.2714|543.8804|496.4304|527.4026|505.5706|563.7544|549.4334|545.7947|513.0671|545.2032|508.6122|508.6122|499.3397|499.3397|495.6949|526.4187|511.6822|544.8159|550.2341|565.0418|539.1179|535.4287|546.8855|583.9033|647.2666|684.5701|697.0296|762.3196|808.346|854.3724|875.4066|855.4204|977.6071|960.7695|948.5376|988.382|1140.3969|1141.2142|1166.5745|1096.821|1161.5206|1212.245|1322.4651|1519.6617|1665.8137|1634.579|1653.6976|1774.8275|1502.0818|1852.1971|1966.7637|2107.4382|2155.2641|2002.3816|1702.6438|1664.4196|2444.0567|2509.3181|2523.7995|2701.8456|2848.152|2699.5877|2582.0943|2732.6898|2545.7163|2092.6651|2308.3788|2710.1536|2578.6637|2878.6095|2952.42|2820.1112|2421.6242|2621.5748|2384.5963|2358.1682|2172.7776|2239.5182|2286.075|2622.4874|2446.6354|2451.2214|2343.3059|2021.224|2330.1083|2291.5304|2469.8828|2189.6953|2236.3893|2446.0508|2632.4165|2680.546|2750.4732|3348.74|3444.4004|3471.7595|3369.4287|3650.4674|3853.4121|3980.2525|4341.553|3915.6612|3508.8393|2932.5372|2993.6848|3228.1488|3560.7189|3777.5519|3929.6854|3492.0548|3441.6886|3554.0439|3111.4106|3133.4497|2702.6232|2686.8953|2731.4802|2548.6116|2539.4155|2529.336|2387.5854|2585.1654|3029.9679|2831.5478|3101.8952|3223.1762|3294.3859|3642.3017|3782.1873|3820.6687|3316.0022|3314.0667|3255.2188|3181.5429|3409.7423|3421.3227|3429.0248|3436.8679|3539.9032|3680.6871|3656.2895|3874.301|3677.7392|3692.2489|3789.4398|3812.5627|3955.0707|3905.8627|4028.4744|3922.6217|3785.7059|3751.8578|3844.7324|3689.031|3783.1889|3883.7734|3787.5812|3951.9962|3713.465|3787.9428|4004.6288|4120.8281|4161.9231|4175.572|4266.5307|4381.6503|4545.9519|4623.5192|4619.2343|4512.935|4727.4281|4389.959|4077.3511|4027.7696|4090.4756|3786.4421|3575.2862|3473.7666|4347.651|3803.37|3650.7711|3908.2561|3792.7249|2882.2409|3139.7075|3037.3616|3417.0318|3412.2004|2748.2582|2741.6518|1308.0652|1149.6824|1073.6976|1067.1445|1080.3599|987.8248|1159.6082|1222.379|1801.4509|1066.4589|936.7517|1004.147|1351.9247|1396.0232|1611.5841|1474.428|1449.9359|1994.0412|2056.8457|1617.2117|1931.2385|1695.7216|1593.7751|2073.0919|2073.0919|2002.4469|1884.6559|1963.1832|1868.9488|1633.3787|1437.0591|1146.9094|840.2492|1177.9194|1170.0666|1107.2442|1366.4121|1679.5778|1624.1201|1651.8067|1502.3575|1557.4177|1494.4917|1636.0752|1864.1818|1927.1078|1864.1818|1927.1181|2029.3733|1999.8766|2180.9678|2134.066|2173.7327|2316.5327|3257.6611|3120.7024|3208.3567|3159.8271|3393.1682|3500.4614|3257.3738|3383.9889|3297.8103|3122.9166|3204.9157|3389.3515|3274.3308|3357.7532|3287.4871|3463.4532|3529.0076|3687.5667|3507.8846|3776.4696|3751.3681|3684.4088|3865.5656|4076.1792|4160.4225|4016.55|3866.7279|4131.9123|4359.4414|4194.7319|3955.0699|3358.9365|3638.3206|3921.4829|4037.3447|3596.1428|3776.012|4066.5972|3950.8921|4044.4114|4734.1749|5024.0224|5096.051|5165.6086|5017.6402|5114.5226|5001.9542|5382.2871|5282.8896|5117.6474|5596.3637|5601.6952|5931.5195|5729.5395|5991.2349|5850.9881|5926.9441|6204.5797|6419.6266|6267.767|5809.5533|5874.4609|5373.3832|4371.5521|4400.1766|3706.5373|5853.7961|6314.9014|5468.2463|5805.4905|5033.7352|5512.5385|5890.4135|5484.5506|5277.9614|4963.4724|5581.8914|5768.5779|5153.4592|4273.3749|2586.0033|3094.0734|2826.4164|3024.3297|2968.3509|3221.7331|3118.7199|3830.2654|4666.2449|4792.0386|5507.0694|6289.1488|6811.6489|6963.3913|7299.2271|6453.4974|6015.2243|6311.8011|6385.2928|6778.0996|6590.1887|6941.6335|7215.7026|7829.0953||
2022-02-19 18:49:28|usa_0789|TTC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.7987|315.435|324.7125|335.0531|366.2206|339.7258|330.855|308.798|280.439|277.9146|326.586|311.4404|345.0682|349.8|372.0854|370.359|368.7754|375.1609|374.9553|338.246|370.156|349.16|359.707|384.6172|346.788|386.3583|416.7783|422.1029|429.765|400.6392|391.7172|403.8162|387.168|371.69|374.7115|395.67|410.6281|415.104|419.5782|422.3758|410.2218|410.2218|441.7745|456.7734|438.0367|446.6421|467.0872|485.2552|526.4185|554.5995|486.8287|492.4408|512.5101|496.4444|480.767|426.1671|436.594|330.5468|262.1856|254.9472|324.0389|323.2406|385.5964|403.3799|389.6099|399.3299|452.8672|436.7222|498.0732|454.1059|477.8395|468.346|439.1295|404.5647|454.8407|417.9729|395.1355|380.8536|398.2632|427.0259|401.7206|373.6969|388.5059|393.2729|432.8517|431.2804|450.1342|465.8385|559.0079|566.502|573.0874|556.3403|540.7853|587.7896|571.9694|495.4902|525.3313|557.4917|563.6247|594.5283|721.9344|728.1058|722.7924|677.0063|702.1914|614.728|683.0283|690.4591|785.6534|767.3965|821.5882|765.7535|836.8595|890.0808|910.0105|992.5139|1021.5031|967.0613|1151.3332|1149.8634|1224.3278|1131.6496|1106.5593|1135.8965|1373.4085|1524.9603|1332.65|1658.9252|1611.0552|1424.8541|1576.1084|1607.1737|1533.4758|1809.5465|1861.1281|1844.9537|1887.4065|1945.557|1800.3399|1852.5656|1652.0902|1711.1982|1649.8588|1526.6346|1566.584|1836.4102|2001.4256|1872.695|2034.8993|2005.4822|2107.9871|2013.4285|1912.6306|1733.601|1658.1711|1732.3136|1780.4946|1920.1254|1965.1999|2086.4513|2042.9122|2085.2294|2030.7199|2303.1918|2316.2849|2286.2413|2356.5199|2380.3432|2018.9839|2186.347|1791.4231|1818.9781|1783.636|1569.345|1554.6693|1344.2545|1150.3428|1258.1763|1482.4024|1510.8145|1059.7721|1124.4096|1243.6877|1029.2955|755.4686|870.7581|968.5036|1223.5634|1050.5632|1234.0488|1240.9704|1329.9534|1357.1365|1357.4702|1402.1552|1344.2638|1516.1975|1798.3198|1818.9865|1719.384|1611.8413|1648.1637|1614.3488|1805.9666|1827.1861|1994.2072|1957.7707|1891.5969|1867.6888|1982.5376|2026.1044|1848.5892|1913.1539|1617.8818|1632.4755|1586.4816|1679.9759|1671.095|1850.4076|1940.5161|2144.8501|2067.9276|2041.8956|2120.4892|2252.854|2183.2814|2310.7018|2321.2744|2398.2491|2448.3583|2565.4538|2599.4049|2603.7382|2658.7061|2749.9974|2700.5921|2796.056|2783.4307|3046.4281|3171.0288|3311.3491|3402.211|3590.2846|3526.1275|3731.5265|3650.8723|3621.4841|3654.2215|3494.4467|3332.884|3434.2453|3161.4652|3504.3985|3528.897|3401.2746|3673.7753|3780.8211|3799.1908|3723.7321|3798.7331|3726.0828|3738.119|3776.8985|4007.645|4140.8987|4232.1657|3978.6595|4020.8122|4453.6045|4766.1573|4801.8781|4922.6974|4863.8121|5001.1104|5113.6575|5088.5155|5281.4987|5911.4618|6086.5198|6438.3877|6532.3851|6748.6251|7181.5516|7450.5621|7501.2829|7727.9077|6532.9083|6719.3473|6725.0784|6846.925|6976.1793|6643.654|6638.9912|6359.0976|6245.1162|6293.7391|6360.0111|6233.7787|6616.7937|5794.7072|6399.4024|6180.809|5982.7904|6294.0317|7275.9901|7685.5763|7772.8531|7225.8857|7118.3862|7644.9123|7905.6266|7796.8922|8285.3218|8411.2775|8618.2342|8885.5345|7485.3416|6770.7199|6998.6197|7759.3831|7061.6817|7720.8699|8328.432|9396.0421|9260.7188|9754.5234|10110.5931|10310.4399|10919.1353|11316.2535|12059.4531|11362.6386|11872.2604|12127.8306|11595.0212|10295.3314|10651.0251|10437.1065|10123.6485|10052.5981||
2022-02-19 18:49:30|usa_0790|OSK|market_cap|0||||||||||||||||||||||||||||||||||142.7229|166.1564|172.1755|196.4535|214.1122|220.5816|225.0834|245.3445|283.6086|234.0866|245.3445|213.85|213.85|207.4353|216.08|247.5953|270.1|274.6016|274.6016|258.8476|261.0966|283.6086|285.8603|251.2746|141.141|134.7298|135.05|126.0466|141.807|150.8076|150.8076|150.8076|132.801|117.0434|128.2984|115.9179|114.7943|96.7876|105.7937|126.0466|124.924|126.0466|135.05|123.8003|112.5426|112.5426|112.5426|115.9179|110.2917|74.2784|87.787|83.2844|87.787|90.0334|82.1554|85.5353|87.787|96.2501|83.9384|71.6266|65.2778|69.7803|60.3862|60.3862|84.3302|85.3697|75.186|83.54|84.5868|94.3805|138.8587|119.336|112.8227|125.8415|123.6719|145.3694|151.8801|121.5293|121.5293|106.339|82.4888|82.4888|84.6603|82.4888|82.4888|84.6603|93.3404|83.5724|80.3181|75.9751|75.9751|80.3181|73.8035|80.3181|80.3181|79.2293|81.4009|79.2293|75.9926|102.0492|93.3619|84.8423|91.3649|95.7146|89.1895|97.8935|95.7146|94.6487|100.1057|95.7715|93.5782|97.95|117.54|112.107|108.8682|106.6741|112.1117|113.2529|122.274|138.1424|128.2595|132.5226|136.9958|133.18|133.18|134.2987|130.327|129.214|124.815|121.476|107.113|100.0425|107.8325|102.705|91.8157|103.688|109.1316|89.6884|88.0966|114.0132|118.256|123.4842|125.5256|138.0401|136.994|145.3955|148.5357|160.9175|160.9175|159.8955|165.1462|195.641|210.4168|204.1048|189.36|210.4335|230.4315|252.645|279.1859|299.2109|284.445|276.072|314.295|337.6365|428.5246|469.5068|429.5976|431.4049|487.0721|447.6061|475.0071|469.8863|429.3788|503.3292|510.4827|494.2769|579.3898|549.4179|575.7568|628.4993|667.0344|632.628|714.8339|746.6249|795.3814|576.9522|634.112|606.9776|719.8749|580.017|606.0472|589.2577|623.097|695.9118|795.033|888.7696|857.785|927.9081|937.2148|982.9889|973.3072|904.8808|927.9014|934.1983|943.3084|1028.9086|1020.611|1044.7031|1016.9087|1036.8807|932.5526|923.0605|987.8396|1111.1085|1307.2061|1348.4789|1560.2319|1602.9224|1744.0753|1995.309|2014.8239|1906.9786|1754.3829|1782.2131|1973.6934|1810.5838|1755.0063|1970.259|2033.7934|2247.2473|2480.0058|2604.2698|2648.9814|2981.3204|2732.6043|2899.5019|2869.5882|3108.9758|2941.0617|3166.947|3196.2978|3302.0585|3277.0707|3629.4428|4175.589|4582.0901|4505.5256|3890.8011|3498.4081|3157.4559|3806.914|3716.3433|3334.2963|3541.9522|3572.2|3900.8006|3966.2694|3918.2158|4142.8828|4568.7244|4659.8174|4247.1428|4294.6218|4597.3002|4022.0573|3568.9368|3507.6372|3396.3072|2973.9954|2703.5348|3025.4552|3011.2966|1542.094|1344.5807|1149.3035|979.483|570.1246|521.0016|661.672|537.3976|465.9431|501.6703|714.6682|883.6574|1082.4201|2043.496|2501.3285|2766.1039|2795.6162|3554.949|3312.2298|3229.2497|3412.7807|3614.8956|3466.8402|3189.457|2820.9023|3112.4283|2252.3914|2491.4505|2673.5529|2604.2839|3197.7587|3440.1012|3236.8349|3222.8208|2883.9601|2523.2373|2638.2167|2263.1248|1798.0992|1437.5342|1905.1438|1875.9733|1954.9359|2222.6325|2133.837|2121.0212|2092.1732|1875.8995|1919.8873|2063.9265|2322.3755|2513.9211|2744.9028|2673.9993|2589.8474|3422.9529|3368.7867|3712.1304|3454.401|3503.6742|3340.8968|3898.5243|3907.2225|4238.4647|4118.1816|4211.649|4244.4294|4554.9498|4865.3998|4983.3043|4714.9583|4590.9475|4720.2332|3929.3425|4223.4906|3525.1744|3573.8801|3623.0653|3801.1753|3348.3161|3812.4701|3815.1682|4210.8426|3923.0286|3319.0575|2861.7543|3293.2887|2741.2584|3100.4213|3281.1578|2853.742|2407.5551|2522.3398|2989.6568|3583.9633|3368.2652|3503.7318|4048.2666|3963.0245|4139.8448|3955.0303|5212.578|4817.8902|5195.1918|5065.3679|5130.1548|5189.9904|4721.0288|5153.698|5152.7594|5582.2807|6176.4269|6868.2086|6768.3248|6782.5663|6771.8851|5891.8088|5729.4391|5333.9806|5377.5927|5197.97|5501.0158|5136.2308|5207.872|4062.8967|5128.2062|4293.2941|5257.0048|5450.3337|5262.6086|5774.3211|4977.2844|5837.2451|5715.7869|4806.1307|5153.4222|5804.7386|6156.4453|6460.6292|5877.3752|4928.5521|4378.9881|4596.8144|4888.8377|4877.766|5361.3201|5244.8585|5009.1132|4590.6648|5489.2789|5882.4369|6263.3272|7248.7464|8142.0102|8538.0009|9395.0259|8572.5024|8205.4218|7864.3014|6962.3577|7277.2519|7261.6012|7530.3918|7580.1785|7403.6784||
2022-02-19 18:49:32|usa_0791|SDRL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:32|usa_0792|LYV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1138.7997|1145.1795|1213.4437|1235.1351|1548.3847|1366.5196|1369.1387|1327.8878|1335.7451|1399.2584|1565.5718|1517.1183|1636.9425|1389.9825|1416.5813|1343.1969|1502.4149|1491.7106|1316.875|1392.747|1623.1691|1393.593|995.3188|1027.532|862.7674|862.5375|1018.3555|1056.2408|1097.1568|785.7774|1001.072|1219.3909|1001.686|872.9315|298.8202|442.348|391.3682|213.7568|238.8126|436.1658|500.5603|364.0439|522.0252|571.8236|724.6533|576.693|608.499|810.7254|996.2818|2236.9461|2668.396|2584.0776|2020.5931|1747.4933|1663.5639|1587.2377|1689.5842|1685.3657|2008.2061|1999.7755|1880.4906|1943.9535|1838.5803|1987.7211|1854.9638|2125.934|1945.8934|1594.5581|1452.6935|1716.6689|1646.5621|1741.8386|2012.8755|1717.2197|1745.6505|1675.114|1660.8048|1851.0459|1738.709|1664.4377|1626.3499|1758.6634|1669.0135|1849.3694|1961.973|2113.4214|2254.5704|2399.3028|2625.2111|3096.5027|3635.8696|3423.5126|3786.7027|3591.2346|3625.1142|4003.296|4214.836|4614.3244|4320.1763|4213.3308|4834.7069|5039.1596|4230.7969|4511.5132|4724.0557|5187.0352|5490.0302|5263.2298|4905.1048|5190.6555|5220.8805|5594.2363|5751.4797|5426.9132|5307.9605|4854.6692|5146.0707|5362.2856|5178.1467|4841.3733|4383.7613|4531.0458|4322.5125|4401.4823|5018.3798|4746.4579|5355.3541|5454.8658|5668.1051|5494.8307|5602.6522|5591.4577|5850.6238|5805.0594|6341.5411|6700.8592|7231.3354|7085.3516|7660.0546|8290.8342|8874.2022|8782.7918|8836.5597|8845.3108|9201.1207|9136.5286|7999.927|8379.6849|9376.2219|10253.6758|10344.2839|10342.1933|11013.2755|11145.7039|11548.0305|10506.335|11088.386|12873.2261|13180.6759|13552.879|12897.027|14381.9597|14922.4425|14592.0642|13957.9603|13239.6752|14780.564|15154.1477|15171.2445|12359.1309|8146.1149|8664.219|10877.0929|9572.0404|10376.0892|12426.9746|11569.2272|11383.6681|14535.8387|15697.08|15343.8957|19748.5258|19175.0421|17337.2041|20112.2939|18382.2031|17153.4945|19201.052|22384.811|23989.1948|22674.9338|27215.3124|24957.4794||
2022-02-19 18:49:34|usa_0793|FEYE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:34|usa_0794|NUAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6443|34.8983|39.1716|46.2937|85.4287|47.7821|57.9177|53.787|43.8789|125.9748|115.4505|125.5524|116.8936|178.5881|141.4695|121.6141|81.9826|67.0783|109.3127|62.1527|52.2099|36.0497|47.332|63.5245|39.8585|28.6853|53.8786|50.6857|63.8523|61.2101|63.8523|61.3693|120.3183|239.7646|292.208|209.4873|233.659|348.4887|344.8595|440.7771|348.2338|285.0808|219.1209|199.6199|350.0379|279.4834|327.2902|238.6777|223.8632|271.132|292.8363|325.8159|325.3423|224.7301|269.4467|387.7903|511.8817|500.6788|476.612|531.6397|476.1304|527.9082|446.5071|467.3381|422.3305|374.6772|386.5572|393.7019|361.6564|352.5005|372.2712|434.9368|345.7426|341.2978|378.2416|369.9388|413.7239|440.9536|485.6317|742.3485|690.8718|905.0134|1139.608|1139.7355|1441.7652|1707.9215|1816.2842|1103.7307|1375.6149|1251.2411|1169.3842|1138.985|1625.6422|1675.9352|1787.7431|2003.353|2113.821|2356.1374|2312.2651|2552.9909|2626.9849|2537.5556|3123.6367|3273.9408|3420.9608|3533.0961|2681.8689|2808.5231|3209.999|3308.052|3611.9459|2920.2966|2904.7801|3224.6343|3033.6763|2782.0311|1585.5286|1955.9016|2199.3488|2163.0275|1912.5716|2520.4963|2834.4383|3195.3096|2578.2406|3093.1069|2797.5277|3771.0278|3406.4612|3608.9684|4029.2563|3741.406|3611.2059|4484.5566|4270.4288|4056.2773|3939.014|4418.9683|3857.0626|3902.5315|4315.8641|4707.9809|5095.2456|5374.8778|4680.5902|5075.6873|5753.515|5337.1251|5834.6127|5089.1106|4983.3631|5976.9675|6655.8015|6409.0292|6832.8966|7836.3915|6953.831|6374.2627|6207.6374|5631.9718|6275.5983|5585.1147|6820.9245|6295.8983|5789.9785|5920.7367|6270.6262|6637.926|4993.4933|5541.951|5156.9957|5195.4808|5149.948|5189.5815|5135.887|5182.3844|4279.5557|3860.4696|4192.823|4192.5366|4274.8507|4763.286|4239.2491|4760.1972|5060.8355|4985.5947|4663.6316|3886.2818|4285.1257|4049.6254|3899.0505|3971.2768|3867.1399|3909.7122|4550.3369|4740.3867|4535.3553|4842.9156|4312.2585|4628.3295|4615.3841|5715.3525|5149.7766|4576.2806|5315.0701|4576.7661|4157.1943|4171.688|3668.8239|3784.3434|3532.6989|3466.3067|3493.0851|3945.8318|3794.52|4265.3381|4272.9053|4220.0788|4519.2349|4753.16|4327.3535|4209.495|4077.1679|3966.5432|3799.5368|3889.942|4301.1722|4172.0855|4441.4163|3830.358|3905.3354|3575.631|3560.3676|3776.3768|4118.7816|4139.8944|4416.0704|3762.2455|3452.5378|3965.5566|4138.4015|4240.1624|4530.8708|4297.4242|3964.3865|3990.9189|4322.0541|4386.1662|4663.4824|5083.8836|5118.2663|6546.0191|5100.4634|4814.9175|5811.0589|6646.4337|6952.7762|7986.3519|8833.2609|9958.4956|9464.8046|11997.2411|12385.3855|13477.6368|12688.0206|14914.8334|15047.3767|16919.8835|17052.4515|17223.2138|17374.1842|17386.0571|17598.6162|17589.0326|17612.241|17662.0292||
2022-02-19 18:49:36|usa_0796|FOSL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1468|93.0724|112.1957|144.0539|140.7799|134.2294|194.8426|232.506|261.9786|229.2313|225.9553|225.9553|275.0775|314.3743|265.2533|251.1492|288.8992|308.5994|331.6756|351.3851|282.4248|177.3732|238.0937|215.149|229.9601|221.7116|233.2196|299.194|202.1923|207.119|167.768|129.0728|108.5597|92.1092|91.2434|125.0102|136.4655|197.3364|180.8884|164.5377|111.0912|116.8225|153.0754|187.5957|192.5271|147.0709|165.2038|185.0096|188.5199|168.5192|233.5889|266.5673|277.4989|238.0502|280.8424|255.6454|306.1135|296.549|361.6351|392.0493|457.0871|443.8694|393.982|499.046|458.6528|357.0198|274.4429|383.1841|592.9002|596.602|632.0211|696.6849|607.4456|706.9418|848.3293|1080.1108|876.8427|996.4112|920.92|858.858|640.6398|644.3221|560.2798|624.3117|761.7808|629.4715|646.1906|605.4203|645.5144|544.1876|382.4093|472.9118|493.9725|489.2345|590.8451|553.2116|505.2607|563.7959|676.0357|550.826|604.1609|625.571|467.3654|571.4594|677.3105|622.9091|723.1822|834.3947|794.479|883.0592|1012.4453|958.0221|775.9525|1099.2496|867.8812|918.1998|992.9178|966.7927|796.155|792.4455|830.263|847.4441|1046.9493|1216.673|1193.3562|1330.3793|1164.38|1362.0961|1297.9715|1341.2753|1353.8585|1612.9791|1608.3922|1637.904|1718.3179|1837.819|1569.0551|2019.8843|2123.0812|2116.68|1814.939|1837.4436|2001.7043|1832.466|1820.8765|1668.4244|1565.2746|1760.8898|1527.7128|1519.1979|1247.84|1100.368|1422.5634|1570.6538|1236.5739|1149.9111|1259.6413|1087.8721|1201.6994|1238.9824|1278.0373|1291.8322|1427.5416|1492.4914|1455.2806|1572.955|1563.4013|1799.5152|1805.0385|1911.6011|2052.0069|2004.0033|1739.6193|2388.314|2642.5247|2761.3623|3102.8025|2629.5744|2337.4769|2210.9565|2211.8184|2306.7081|2038.7171|1781.8361|1873.1075|2098.3413|1888.4605|1007.8396|1021.8281|1084.4434|758.7107|853.1184|1059.4107|1370.468|1616.3128|1447.1235|1767.0771|1713.9649|2019.3406|2134.8622|2108.8355|2287.311|2237.136|2521.8718|2759.0063|2821.799|2462.6732|2525.9814|2751.2153|3275.5878|3515.2781|4533.6574|4696.9211|4656.672|4709.7063|4876.8381|6026.1242|6759.9698|6479.6753|7844.5006|7816.6675|6246.1304|5798.0135|5760.7743|5375.8046|4853.0624|6072.2327|7933.6691|8548.4613|7789.1751|4303.0284|4590.8928|5204.3819|5224.4596|5228.2845|5648.0043|5112.6143|6050.7576|6407.9473|6178.283|5566.8581|5806.2207|6152.3879|6056.601|6786.961|6402.4099|6605.8554|7187.6389|6908.3036|6268.4426|6291.42|6294.5934|5879.153|5840.3109|5653.1063|5434.1969|5460.7172|5562.3021|5033.2036|5337.2086|5617.7405|5220.2742|4888.2319|4064.5939|4171.6592|4170.8487|3507.0272|3448.4603|3106.4444|2947.0779|2646.9162|2642.1045|1873.2649|1473.5875|1620.3688|2367.4262|1955.8813|1981.8699|1299.4835|1520.8132|1461.2207|1345.7092|1339.4857|1264.4014|1539.7747|1208.1731|1146.3888|819.1436|795.2286|859.1958|488.0345|484.1398|574.5005|412.437|449.3322|349.4009|313.9755|394.9812|399.359|674.7117|618.096|706.116|1431.3748|1438.7252|1299.4325|1096.4425|1000.2082|948.0619|837.2816|942.3275|754.6543|724.2739|707.7578|640.5656|533.8567|551.4513|524.9057|665.217|566.823|400.5958|372.3066|390.9938|343.0036|231.6303|155.7956|147.7024|224.3798|196.4522|212.353|356.2729|295.9964|382.4511|684.0881|504.9599|845.7178|909.9421|654.3751|676.0159|749.4542|677.651|667.9646|676.8291|639.2732|638.7518|520.9355|547.5298|647.6496||
2022-02-19 18:49:38|usa_0797|ITT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.6253|502.7629|601.4309|611.6937|672.3997|692.1789|693.6406|714.1351|713.3886|707.542|733.1368|684.1512|738.9981|764.5202|750.8794|831.8566|795.0487|763.7754|682.6044|664.1269|712.3986|701.2959|712.3986|755.0359|766.169|751.3618|673.6104|736.5597|814.2544|810.6376|917.9487|951.291|956.8579|906.8741|888.3375|868.0315|945.7321|1041.9677|1125.2275|1091.9445|1069.736|1066.005|1041.9607|916.1129|888.0921|995.0826|1049.4201|956.705|952.1945|915.2415|791.235|888.7767|836.5991|859.9406|794.0043|730.7934|706.0893|750.0468|743.1895|737.6948|678.6159|531.6196|682.7448|690.9648|725.2954|726.7021|696.4595|748.6807|710.2181|718.4381|825.606|846.178|889.9155|949.2579|839.8042|956.0713|1003.3254|983.3248|967.0606|1006.1826|1008.82|1105.6167|1099.429|1123.5957|1199.7303|1392.8759|1428.3974|1587.2035|1543.6439|1510.0459|1498.0418|1529.8955|1436.0847|1457.3837|1404.5966|1358.5435|1281.4109|1210.0816|1285.8901|1332.6715|1526.072|1480.692|1479.3987|1493.4838|1409.328|1557.0782|1590.5265|1702.6362|1777.3759|1717.8609|1778.2986|1808.7232|1944.8886|1937.8275|1766.3759|1858.4689|1850.6253|1848.688|1935.237|1891.0037|2017.6704|2098.0108|2105.7267|2065.6944|2180.3654|2343.0438|2527.7872|2559.3092|2638.5561|2327.9595|2277.4018|2478.0728|2351.1341|2449.2148|2606.1169|2584.8831|2217.2655|2283.0489|2271.9593|2270.1125|2349.5926|2501.7425|2447.7182|2683.478|2727.816|2638.737|2796.72|2952.5477|2998.4328|3137.9028|3021.0973|3041.0176|3118.9922|2891.9009|2868.3305|2736.8722|2625.4877|2565.116|2434.987|3023.6826|2784.7676|2734.4074|3087.8272|2840.2012|2509.4275|1762.7791|1977.0546|2245.8069|2035.7055|1584.387|1722.555|1834.105|2071.16|1901.52|2187.888|2260.848|2503.4438|2416.2075|2329.425|2219.4915|2273.447|2383.6443|2561.6395|2440.55|2082.2662|2115.3055|2132.025|2040.325|2198.151|2180.709|2259.198|2411.32|2719.52|2616.3472|2668.974|2652.881|2511.5842|2742.812|2353.31|2041.0795|2128.392|1764.105|1824.3925|1874.675|2060.74|2153.281|2024.76|2020.447|1847.846|1669.668|1679.832|1969.968|1901.277|2005.101|2091.312|2271.186|2401.047|2410.876|2561.808|2671.828|2668.232|2848.965|3083.745|2980.803|3298.746|3729.584|3745.003|3939.39|3581.76|3977.728|3962.357|4158.595|4146.674|4337.26|4301.536|4430.692|3520.188|4006.584|3706.136|3378.83|3499.86|3821.09|3629.548|3727.668|3766.024|3677.916|3313.164|3200.52|3384.89|3477.97|3311.5|3238.11|2819.25|3239.9|3319.2|3175.124|3275.135|2754.304|2803.584|3099.264|3025.158|3005.856|3631.194|3461.744|3703.96|3593.5722|3572.836|3687.259|3413.176|3591.28|3536.72|3643.2|4020.72|4482.72|4669.28|4686.948|4560.822|4499.964|4420.692|4603.358|4748.442|4566.588|4939.764|5121.096|4618.272|4976.556|4431.684|4279.26|4627.908|5120.766|5490.134|5364.58|5322.436|5745.144|5215.76|5428.72|5199.06|5994.295|6247.748|6505.102|6093.7503|4130.99|4228.7|4346.068|5409.284|4993.318|5082.048|5516.64|5450.976|6165.504|6605.28|6606.87|6761.4861|7336.065|7848.1248|8255.268|8095.122|7970.3215|8455.666|7767.081|7637.232|8926.368|8259.544|8610.504|7799.31||
2022-02-19 18:49:40|usa_0798|ARRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:40|usa_0799|RPAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:40|usa_0800|GHC|market_cap|0||||||||||||||||593.7682|625.464|657.1598|642.3684|692.0252|699.4209|717.3818|678.2904|545.047|529.7653|655.4147|753.8967|988.9093|1081.8837|1026.9443|914.0876|941.2004|879.1598|890.7786|881.0963|762.1926|793.4826|937.0957|1196.7417|1262.5819|1316.8032|1379.156|1256.4553|1217.191|1111.1776|1158.2947|1154.3683|1208.9261|1278.6718|1480.1595|1429.6761|1487.793|1530.4121|1707.4214|1816.0755|1924.7295|2041.1446|1567.7233|1428.0251|1451.3082|1552.2012|1676.3773|1695.7799|1751.077|1616.2295|1594.8868|1497.8742|1490.1132|1577.4245|1587.1258|1515.3365|1635.6321|1626.5191|1640.1221|1642.0653|1865.5417|1943.2726|2114.5626|2262.4949|2227.6873|2301.1701|2191.6837|2132.6035|2145.9442|2042.7278|2001.232|1937.102|1756.4296|1920.5122|1961.5328|1796.2867|1757.7555|1559.5952|1250.1474|1329.6365|1418.9609|1558.707|1651.8711|1626.7885|1568.1178|1528.6457|1607.5899|1600.5479|1622.0799|1515.9588|1376.0241|1306.0568|1395.5235|1413.4608|1713.014|1632.2961|1736.3326|1646.646|1551.1904|1571.7419|1647.693|1723.7764|1592.834|1603.5964|1637.7509|1662.7003|1685.8676|1715.6023|1717.3894|1722.7506|1622.2134|1595.5907|1565.4182|1566.4309|1768.4367|1679.8376|1802.8777|1868.3403|1726.7994|1647.042|1648.8111|1645.2729|1630.1398|1660.0992|1649.5253|1631.344|1698.0532|1696.3205|1680.7261|1621.7583|1705.9771|1742.2477|1747.3321|1794.7863|1747.9176|1814.8876|1924.551|2082.7677|1928.1131|2021.1944|1874.9238|1924.9637|1913.3193|1980.5844|1950.2669|2074.6461|2149.2737|2064.6603|2142.5407|2314.2692|2181.6463|2307.6381|2209.1006|2201.6848|2265.7854|2231.4382|2330.361|2501.4487|2602.5684|2683.494|2723.9569|2835.6603|2746.2796|2880.7461|2965.6158|2977.0455|3005.9906|3241.8356|3204.1147|3303.9338|3512.9317|3320.8183|3125.6554|3111.5672|3233.3506|3240.5815|3524.399|3469.896|3355.3272|3182.4355|3502.8149|3396.0218|3269.2539|3434.9205|3276.8533|3095.0011|3228.8902|3468.2218|3170.2029|3136.6972|2781.8864|3085.8271|2783.5187|2854.8178|2728.761|2740.1784|2905.7308|3013.4826|3049.2266|3294.7061|3521.6319|3349.6207|3552.6916|3304.0318|3329.6057|3337.0558|3289.49|3350.7937|3287.7334|2979.8846|2927.4645|2924.6897|3040.5363|3207.7659|3282.1571|3484.5008|3627.6408|3544.9968|3129.2894|3588.9745|3715.1891|3728.7517|4182.0622|4159.6115|4240.9824|4220.8693|4106.9161|3922.0825|4196.3105|4170.2323|4220.8412|3893.1486|4008.5035|3829.9191|4247.1264|4627.4852|4562.4821|4874.4305|5171.0316|5109.0584|5314.8772|5492.5212|5372.4807|5013.6837|5017.1498|5319.4909|5290.5807|5423.5679|5763.2059|5291.2259|5202.5404|5181.4191|5008.9949|4810.4898|4840.8031|5152.5162|4823.2375|4653.6274|4320.1899|4273.7986|4436.1682|4426.2522|4364.2774|4506.6989|4444.3275|4704.837|4529.1953|4476.8779|4458.1227|4279.4539|4373.6225|4267.9262|4330.0663|4394.5359|4417.8542|4403.4356|4284.4075|4428.3728|4469.2015|4538.6683|4394.6019|4607.8317|4876.5453|4632.4309|4550.4135|4277.7095|4162.9361|3807.6833|3773.7221|3617.2702|3321.042|3498.4396|3375.3647|3150.4913|2415.1748|2240.318|2208.3458|2210.1|2047.3673|2028.1141|2377.3911|2044.6279|1987.319|2564.3314|2466.9834|2658.4989|2453.5796|2349.107|2496.7178|2433.4556|2349.7779|2473.4294|2824.1354|2588.7601|2281.653|2337.2936|1995.3735|2212.398|2227.5753|1924.0887|2242.95|2120.6713|2133.4879|2146.5456|2138.4021|1967.5497|2007.6109|1927.824|1704.8686|1566.9015|1601.83|1674.0123|1757.5007|1736.9595|1812.8166|1719.3662|1740.515|1605.7277|1720.8105|1522.5935|1585.6302|1632.9967|1486.7681|1636.3319|1638.9634|1730.8272|1787.6244|2004.9884|1988.3038|2095.1077|2169.2747|2409.8051|2529.2388|2742.243|2885.6463|3004.6209|2960.6086|2794.3053|3207.7437|3147.1836|3001.7535|3028.8021|2513.3238|2400.0665|2516.0862|2448.759|2743.054|3106.7292|3026.1469|3277.044|3471.3171|3698.0319|3603.963|3774.8752|3795.5155|4027.4441|3863.9073|3369.1607|3226.6458|3161.1165|2814.7174|2813.0923|2751.0856|2704.608|2677.2494|2797.5329|2749.942|2826.3468|2753.9527|2704.1441|2666.46|2749.2606|2873.8825|2897.2186|3009.6787|3351.7843|3363.9844|3347.771|3353.8424|3312.8193|3283.7398|3271.9962|3078.1701|3225.5926|3088.6805|3272.15|3192.3483|3311.8932|3234.5793|3115.5051|3143.6646|2988.7494|3008.2645|3097.2854|3080.6109|3493.6741|3395.7146|3525.165|3635.6963|3631.1017|3951.2561|3617.002|3667.4404|3947.3129|3741.7973|3525.8387|3346.2651|3356.6282|3394.4427|2917.5665|2671.3991|1789.3343|2045.4854|1876.3371|1767.9716|2036.5471|2187.766|2023.1767|1904.1722|2238.0056|2657.7259|2830.7785|3005.4117|2813.0999|3179.067|3313.7601|3170.4508|3324.297|3084.9752|2925.4151|2901.5393|2805.8036|3119.359|2947.4508|2967.6578||
2022-02-19 18:49:43|usa_0801|BPOP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||509.014|509.014|509.014|528.345|569.544|554.556|540.306|532.8138|514.0592|510.289|540.306|547.8223|564.2746|759.8856|729.7916|726.9044|798.445|798.445|814.32|799.24|754|758.2153|746.8928|807.2468|987.8268|946.995|963.3225|918.9196|849.472|800.464|866.285|956.1956|948.01|977.2178|1022.2006|973.1356|1047.424|1047.424|1043.339|1040.0161|1064.57|1040.0161|1040.0161|1056.3941|1089.1501|1114.047|1029.7845|1008.7189|948.3614|985.14|1014.9214|1031.235|1072.5159|1142.194|1169.9738|1188.3944|1266.5507|1263.4147|1269.7357|1292.3861|1276.8396|1346.9551|1450.8945|1552.8204|1515.654|1526.1977|1535.7714|1618.2005|1733.9184|1775.1329|1890.8508|2278.6905|2238.831|2213.9815|2372.1839|2354.6188|2238.831|2441.3277|2814.8715|2857.4507|3121.9335|3505.6927|3207.092|3591.1241|3130.4741|3333.5231|3758.3212|4048.0028|4882.1623|4678.9153|4947.794|4524.1815|4337.792|3831.7453|4162.3604|4103.0192|4586.2261|4628.6126|4665.0141|4188.7186|4188.7186|4070.01|4144.359|3659.7364|3609.603|3712.284|4063.446|3478.176|3298.0879|3391.35|2783.162|3082.8002|2751.5903|2946.93|2924.2042|2924.2042|2949.706|3442.462|3569.9606|3544.4609|3527.4611|3680.4594|3802.6011|3923.9744|4136.0903|4255.9375|4341.8012|4739.7314|4392.2238|4023.994|4004.9165|3810.2197|3954.5125|3749.9688|4077.8879|3960.4575|4028.7412|4286.8381|4258.4822|4574.5621|4571.369|4263.8176|4194.8498|4332.6031|4610.2016|4332.0797|4442.6385|4600.8973|4831.5386|5291.4284|5059.4045|4961.2409|5180.9|5366.8059|6143.5972|6095.756|6214.0299|5880.471|6094.0371|5757.1896|5733.2587|5658.7317|5830.5796|5978.4424|6588.5419|6978.239|6778.4802|7310.3914|7437.6378|7285.6861|7292.7919|6476.4729|6208.6335|6390.2193|6718.7036|7004.5963|7293.2252|6256.7233|5506.3219|5776.4232|5767.4595|5419.7562|5498.8476|5808.9241|5737.0408|5227.6384|5192.966|5159.8572|5349.312|5390.0006|5013.3274|4862.7603|4961.6076|5206.9006|4705.508|4615.0437|4690.4712|4665.3287|4420.9345|3637.9733|3489.7699|3506.3779|2777.6343|2830.8886|2665.8761|3615.1744|3010.3118|3341.3267|3406.023|2627.5837|1688.9602|2042.6078|2437.0424|2425.7728|1683.7549|1672.4735|1497.4466|640.1514|580.9921|617.6566|806.6201|744.5724|411.7667|473.8138|589.4469|1745.9497|1534.896|1675.5948|1464.5466|1259.8938|1343.034|2519.7876|2270.367|1688.3856|2587.4209|2791.9601|2759.7452|2884.9972|2965.7807|3027.1417|3272.7296|3410.7979|3243.2587|3172.5896|3142.3077|2743.122|2877.3782|2498.8943|1761.5156|1618.6705|1722.1697|1353.1333|1508.0804|1638.376|2238.206|1910.4376|1706.1696|1517.052|1680.1491|1497.5863|1871.9828|1948.5352|2014.6912|2047.6852|2265.6088|2806.2186|2842.4006|2834.6574|3039.7359|2961.2645|3369.8991|3429.5102|3200.1875|2736.1016|2827.6396|2979.5632|2887.8978|2685.2383|3037.6862|3244.3645|3138.4301|3333.9999|3546.0197|3174.8216|3229.667|2881.0324|3299.3649|3438.0024|3343.3354|3326.7791|3640.8943|3612.7277|3389.5988|3518.9728|2950.8705|3186.7642|2916.5415|3318.9794|3100.317|2892.11|2892.0063|2562.4979|2814.6161|2835.3745|3087.2711|3200.3085|2903.684|3515.5317|3993.9476|3982.4086|3851.2424|4479.106|4537.7381|4748.4337|4221.7575|4066.0332|4170.2198|3791.8506|4331.3794|4317.1012|4164.0809|3422.9857|3336.3316|3569.0277|3637.7392|4205.2428|4497.2235|4418.6913|4781.8612|4838.1183|4648.3484|5136.3022|5158.8937|4992.7343|5586.6237|5248.4358|4879.2075|5492.8563|5667.1623|5284.6892|5504.0523|5144.5251|5419.2585|5283.8738|5300.127|5264.1811|5399.0371|5434.8307|5582.4326|4935.7538|3256.6875|3222.7678|3081.4758|3573.5812|2966.6759|3062.9868|3148.8886|3293.8246|4290.9391|4354.1279|4658.7043|5156.5875|5723.809|6043.2383|6246.0272|6559.5375|5932.2856|5895.9901|5823.6684|6416.8694|6622.5576|6369.4103|6892.7556|7378.2509||
2022-02-19 18:49:45|usa_0802|TECH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3501|10.3501|10.3501|11.826|12.8862|9.9113|10.904|11.895|11.895|11.895|12.393|13.8775|21.8075|20.7575|20.7575|20.7575|18.9185|19.9125|22.901|22.9297|27.9125|31.9|38.909|45.8907|43.8955|53.8718|63.848|79.81|83.16|108.108|95.634|111.202|100.5095|98.371|89.349|96.222|89.349|85.4905|91.1167|107.988|117.039|139.5465|135.045|155.44|164.72|136.88|138.3096|139.47|132.4965|139.515|137.1898|144.1655|130.27|120.965|118.6388|95.53|89.7069|90.87|100.2437|111.9|104.9062|93.29|85.7111|93.29|95.8478|102.861|91.191|98.1855|105.2175|133.2705|124.5025|131.53|136.2275|135.9375|161.7375|185.175|179.151|212.1525|206.2688|183.7095|175.4944|201.3833|228.0579|269.382|283.56|277.2986|276.08|257.04|238.9344|234.2034|223.5681|240.9495|245.674|238.6061|216.453|234.108|275.2906|272.5317|273.702|281.9697|349.206|330.33|316.173|360.6718|350.0015|359.461|375.7635|343.6857|312.7494|326.2503|323.85|129.7781|156.6875|181.1308|190.532|211.8732|251.3643|255.7522|284.0062|270.1215|259.3924|261.729|290.6702|316.4656|325.1445|393.198|472.5938|616.161|678.7686|831.9981|703.9662|721.9016|955.821|1469.061|1063.3234|1003.5135|1101.0502|985.2539|1614.2358|1031.1757|1155.6362|1225.5962|1027.9571|1472.801|1314.5422|1229.2993|1238.8288|1310.9211|1156.1355|1244.988|1290.6376|1500.1606|1302.5901|1138.2097|1161.9234|1115.7844|1239.2524|947.2003|1127.1642|1181.6105|1374.2121|1306.8504|1221.9507|1111.7902|916.5697|884.2163|827.7405|1096.5724|1222.812|1348.4991|1173.7997|1430.3255|1317.0502|1432.1075|1580.2424|1532.788|1623.845|1725.3096|1728.2118|1591.7991|1612.3491|1683.4519|1485.3504|1637.42|1635.2232|1469.6414|1651.7217|1530.0426|1460.2205|1653.5944|1563.8206|1649.0605|1741.7216|1869.2435|1868.8572|2170.6098|2231.1724|2090.8496|2243.8304|2288.3234|2240.2026|2305.4894|2329.0523|2201.8914|1988.3062|1944.8202|1796.7634|2016.2918|2013.5403|2168.8741|2172.8118|2238.2137|2246.9571|2178.3658|2311.3403|2339.3494|2259.6616|2221.9397|2449.9424|2547.5449|2500.6955|2468.2959|2747.2485|2641.0913|2546.0106|2775.4793|2692.1603|2847.4995|2893.483|3081.8191|3149.0588|2974.8562|2826.615|2558.174|2489.3527|2362.582|2070.9145|1806.6142|2043.5472|2195.4748|2345.9366|2225.329|2290.8784|2238.7729|2427.2306|2486.9555|2526.4369|2530.3673|2384.3058|2443.4712|2349.5295|2368.0212|2129.0192|2133.1296|2272.0052|2183.3616|2291.728|2250.2389|2281.3892|2498.1222|2558.6265|2659.9619|2735.685|2938.9654|2937.1091|3162.8689|2817.7139|2704.8453|2580.3377|2468.6867|2453.5164|2500.8748|2447.3014|2580.375|2467.241|2534.3653|2452.6116|2757.9291|2536.2342|2651.3053|2537.8726|2570.6502|2550.0261|2549.1187|2635.6981|2511.5396|2485.3816|2501.0286|2448.356|2660.5704|2727.2412|2819.7402|3016.0332|3195.5275|3223.5456|3493.0297|3139.5201|3302.6216|3184.8503|3352.8568|3244.0915|3374.9707|3436.3943|3560.4627|3250.1055|3400.2766|3340.9544|3323.2005|3351.3706|3616.5095|3713.8039|3661.7898|3651.0155|3619.4453|4078.6563|3417.524|3465.7715|3366.1936|3419.3773|3271.7275|3207.7583|3346.8541|3421.3157|3793.9265|4202.1597|4189.5623|4198.5033|3938.3029|3980.4324|3758.9422|4038.7642|3828.3894|3899.8293|3986.0196|3748.9799|4127.2184|4253.0323|4342.635|4311.6295|4593.0068|4617.804|4747.21|4822.1344|5039.3269|5286.0824|5501.9327|5608.8774|5596.6324|5985.1465|5577.5683|6251.4947|7454.9988|6829.112|6528.5738|5899.7733|5452.2724|6635.1085|7432.7265|7619.4001|7639.7012|7951.3944|8148.6025|7815.1627|7614.4778|7653.0401|7744.7802|8358.3866|8295.0088|7997.48|6888.7324|7276.7464|10685.6219|9651.6897|10257.3378|10647.2512|9924.415|10406.0845|11593.6006|11924.4823|12288.6001|14617.8359|14566.6215|16297.3103|16161.057|16530.1393|17743.4511|18748.1135|20007.2168|18836.1642|19542.3386|17924.5511|15339.0472|16445.2966||
2022-02-19 18:49:47|usa_0803|DATA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:49:47|usa_0804|SGEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.0235|258.239|203.1949|188.6083|176.0744|131.836|123.0646|120.2018|147.1738|183.8533|179.4549|142.8015|149.639|169.9749|119.7481|130.0862|125.7602|95.1102|90.5305|88.9996|99.1271|98.2192|93.6152|84.4071|72.0198|107.738|153.9115|153.3526|137.1227|187.966|185.8244|207.16|207.4692|308.1392|288.6002|319.9907|327.2736|317.64|273.7735|262.3889|221.3403|263.935|253.2926|268.9098|284.4318|254.0032|249.8048|207.8208|186.4175|239.5983|195.7282|227.1549|248.2659|243.2635|191.5183|234.3581|207.2353|193.6761|233.937|225.8849|205.8772|221.9684|198.0794|225.2472|203.8436|244.8667|252.5208|286.7706|312.284|269.4358|482.7391|413.876|506.2159|534.149|600.8464|676.9141|634.9401|726.2169|850.1274|738.9776|842.0438|700.9012|665.7886|650.3946|739.5191|777.6897|709.513|628.1582|901.7877|888.0328|708.0369|804.138|690.8567|810.7608|886.1008|654.0879|759.3926|745.9253|843.555|779.3674|1060.8781|1092.0597|1021.1003|938.9679|929.9201|1058.8336|1040.7339|1090.0054|1213.2784|1286.6355|1199.9186|1185.185|1274.175|1223.7317|1742.0346|1446.7582|1541.5528|1558.6514|1642.9852|1669.3433|1798.0142|1997.9118|2219.7756|2389.0687|1802.4177|2106.4538|2449.8599|1968.9935|1978.1944|1902.7772|2081.4526|2180.6089|2147.8233|2227.4919|2442.2816|3046.9326|2927.9923|3286.1602|3011.0542|2977.335|3086.9009|2889.7994|3323.1496|3940.715|4419.3769|4267.3365|3947.1953|4071.9426|5127.1787|5793.0537|4849.5275|4637.142|5353.6576|4926.6707|6259.4957|6151.6047|4847.1163|4148.8022|4629.0732|4767.2456|5255.1771|5049.0191|4116.5324|4317.6223|4522.0434|4034.0814|3913.8276|4762.6494|4628.6836|5136.5982|5853.449|5951.845|5838.3372|5864.6586|5405.5471|6261.2976|5425.807|5855.1341|4423.4756|4470.8562|5050.1363|4751.6613|5947.2858|5640.1114|6817.8606|7264.7031|7922.865|8411.0555|9433.0653|7536.229|8941.0958|9569.8769|9049.2719|8811.3229|9253.7443|7510.7919|6936.8192|7637.6525|8839.595|8329.1307|8167.931|8174.201|8538.8527|9261.9189|8169.4288|8781.4542|10341.5468|10872.0104|11383.7626|12268.2313|11344.5566|9698.4357|9607.1525|9541.9995|12344.9819|12008.8577|12577.055|10911.3195|11380.745|11161.097|12767.179|12002.4737|14133.5208|18567.9267|20137.8198|19375.1241|20338.691|17715.7178|20738.7627|27862.4657|25781.7821|30624.5811|28721.6188|26736.3176|37127.6564|30748.0359|33017.7128|30572.438|30038.7771|27846.7799|25546.5975|25238.0203|28061.804|27734.565|28780.2186|27373.8649|30105.4967|33985.579|26777.4034|27996.7773|25260.7328||
2022-02-19 18:49:49|usa_0805|CFR|market_cap|0||||||||||||||||236.9228|229.7988|220.8891|212.873|204.859|236.9228|206.6382|208.421|174.5758|195.95|194.1701|139.8378|143.3998|137.1664|132.7137|146.9646|162.9962|159.4349|145.184|156.76|150.5267|153.1973|153.1973|126.0034|109.918|125.1091|124.4994|107.3584|128.1073|151.3452|128.6882|103.3154|104.5436|109.5706|96.5018|106.9171|82.7114|90.7789|92.7953|115.9964|104.8982|106.7654|80.0749|69.8106|60.8647|58.8023|76.3394|68.3508|69.3864|72.4923|80.4221|86.6912|86.6912|80.9909|89.4071|91.5099|104.1334|114.2354|124.8144|125.2032|136.8719|135.8109|134.3913|143.9915|153.5891|147.1913|109.2353|101.7364|94.24|74.3344|84.0281|79.7199|82.245|95.23|101.7238|90.6432|86.2716|68.7989|49.506|58.3087|48.4059|75.359|73.1435|70.9236|75.9154|79.2636|77.0318|92.2349|105.7295|97.3|113.1391|117.6618|138.1206|157.5257|175.7893|197.4287|241.0503|252.525|249.2837|240.0509|223.8973|265.001|265.001|274.2963|293.4291|333.6592|408.671|429.552|380.304|350.208|379.5614|411.075|402.8535|398.3513|370.8788|364.0128|388.0672|379.8105|390.8195|386.12|397.152|402.668|389.9002|400.9612|420.318|422.8084|365.97|349.335|342.4148|367.059|400.428|398.17|409.307|439.9115|451.5345|482.2165|512.854|518.4285|570.231|567.4581|559.05|545.9736|548.751|552.2972|548.5195|573.5555|618.1035|611.4628|639.5115|676.5396|675.1472|797.2235|747.5265|785.4761|802.3376|801.87|787.78|886.275|950.7479|1048.883|998.402|1049.6627|1118.878|1177.0597|1351.2183|1221.8141|1267.7246|1315.0009|1302.444|1206.4416|1445.654|1415.675|1139.202|1286.4415|1419.7515|1429.7498|1450.2365|1372.6042|1250.3748|1282.8554|1443.4214|1505.3062|1476.1924|1375.7711|1399.2028|1328.925|1534.9084|1514.9745|1360.1922|1313.9721|1132.3931|1383.7546|1292.3388|1387.2194|1369.0552|1480.0354|1613.4012|1691.469|1725.1778|1670.1533|2165.3732|1990.3449|1844.2834|1765.2895|1649.7152|1727.0456|1745.0894|1811.0089|1844.0208|1390.108|1385.318|1446.4652|1585.8486|1615.121|1769.1866|1834.894|1932.4729|1975.9971|1840.8162|1867.332|1908.148|1743.3438|1768.6234|1690.4832|1677.3628|1593.7512|1598.3678|1559.9158|1684.2321|1749.9783|1651.9912|1884.8241|1959.4553|1926.7121|2009.9231|2083.558|2100.5564|2093.3077|2200.3509|2194.8409|2223.1649|2249.8634|2303.6832|2216.9325|2318.4517|2415.8777|2553.2087|2496.4128|2523.5015|2437.3649|2412.4514|2339.5556|2246.1593|2313.0463|2492.4524|2630.0746|2565.504|2598.0717|2864.8934|2921.3018|2911.5388|2931.689|3006.9724|2961.9582|3189.4716|3124.4478|3182.5279|3262.9941|3276.3306|3212.9822|3028.4051|3047.4166|3121.2255|3204.445|3237.3694|3132.6099|3070.7117|3190.7317|3208.7347|2937.4143|3050.369|2964.0266|3109.9185|3076.5855|2971.822|3196.0244|3000.5651|3115.9197|3281.3061|3286.0088|2945.2028|3115.9478|3289.6468|3557.964|3320.3027|3215.8944|3011.2029|2600.6558|2557.2819|2789.0058|2798.8695|2909.4216|2751.1964|2866.488|2941.0895|3094.7284|2804.602|2878.3284|3001.915|3081.8327|3251.7779|3372.7306|3593.874|3322.6383|3117.739|3350.0269|3109.7424|3277.2515|3195.6202|3262.6526|3734.9332|3535.5178|3583.2454|3614.4851|3628.7284|3567.4737|3481.7896|3299.8914|3122.8927|2808.7049|3003.4646|3097.1698|3240.4835|3411.5522|3461.1904|3567.0819|3618.5403|3491.4986|3528.3223|3396.3106|3414.118|3526.4892|3398.9039|3356.4944|3336.0583|3622.6066|3725.3363|3853.8802|3625.1558|3861.592|4006.8143|4350.7694|4278.2968|4187.2977|4282.6463|4344.9592|4507.9572|4483.1249|4534.9099|4721.2901|4654.2324|4559.8199|4999.5843|4909.8645|4949.5363|4824.5752|5095.7574|4707.9476|4460.8736|3934.2076|4281.6514|4363.3553|4608.1741|4637.8676|4964.708|4578.3401|4086.0658|3959.8896|4265.1876|4349.3198|3718.938|2966.4729|2970.8116|3415.9493|3966.8169|4147.2113|3954.4083|4216.4714|4527.6295|4524.4001|4784.3228|5182.2294|5554.952|5674.5935|5906.8541|5686.5887|6036.2783|5861.6937|6031.4449|5830.7812|5408.1492|6096.6926|6221.7032|6216.0184|5978.5199|6776.4123|6622.3016|6763.1399|7301.5895|7287.5542|6905.4089|7061.1728|7086.7359|6674.5306|6261.4063|6414.8721|5538.9713|6127.8715|6531.0209|6121.5254|6415.9577|5758.5255|5909.3185|5948.5511|5201.0663|5537.6159|5635.9002|5853.6282|6127.7748|5588.2992|4913.2657|3489.8542|4495.0873|4752.1818|4682.0458|4518.2269|4355.2045|4014.8833|4416.7927|5274.1295|5496.467|5826.4318|6594.5304|6909.7403|7629.2487|7670.5532|7128.3744|6830.9073|7270.0916|7552.2626|8251.0925|8021.0814|8066.7402|9027.9678|9340.403||
2022-02-19 18:49:52|usa_0808|LPLA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3445.9624|3720.3532|3747.6851|3699.9882|3616.3848|3782.2248|4012.5649|3961.4008|3697.8885|3497.9663|2849.9152|2835.951|3145.7872|3262.7885|3321.6022|3874.1234|3771.014|4265.2507|3947.8654|3521.6063|3798.6459|3157.6945|3196.5687|3118.832|3066.3793|3045.7559|3071.8359|3539.5203|3318.433|3451.5029|3622.6898|3879.4746|4049.8115|4084.6907|3879.3797|3969.3621|4128.7904|4398.3469|4797.2731|5241.5405|5371.4839|5278.8855|4753.4097|4923.354|5170.8306|4677.6707|4795.1144|4529.1176|4161.8309|4397.9841|4349.1682|4356.9398|4400.3578|4264.3774|3921.5033|4221.8268|4350.3596|4581.1592|3753.3307|3668.8877|4192.1249|4441.0116|3726.8966|2520.109|1907.5425|2224.3349|2310.7204|2361.4565|1901.6658|2207.1918|2616.03|2668.4863|2807.4941|3296.064|3179.8519|3517.3931|3483.9153|3572.0719|3882.9213|3577.6346|3858.5487|4056.9682|4115.4519|4728.9077|4454.489|4822.4646|5246.9571|5632.9608|5764.444|5456.0261|5415.0242|6415.1323|5732.3747|5876.0299|5632.8838|5591.8763|5345.7948|5216.5939|5250.8545|6391.9007|6477.3457|6074.1365|6971.7868|6937.5787|6743.9644|6304.8924|6080.188|6277.7469|6991.8902|7312.7896|7592.5434|7446.5175|6004.1065|4138.4573|4902.9811|5949.5077|5964.5454|6326.4011|6548.6437|6317.4407|6563.5103|7400.005|8194.2239|9089.8587|10724.9415|11474.1766|12400.7892|11819.6021|10994.4177|10989.6212|11851.4579|12983.0426|13632.2713|13161.0046|13523.8924|14187.0087||
2022-02-19 18:49:53|usa_0809|ICPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.2299|317.8167|412.0875|566.2116|627.5264|624.5516|575.0478|555.748|527.8513|836.6044|888.0988|908.8147|1390.058|965.6199|1094.7817|1333.4228|5824.248|8133.6638|5691.7283|5548.9384|4941.0445|5255.1767|4817.3347|6091.4756|4749.1699|5571.6777|2908.9775|3426.6462|4048.9719|5599.2162|6077.7556|6209.4498|6058.2757|5824.0626|6294.7502|4416.9015|4031.6993|4419.817|4171.6357|3693.8336|2317.5938|2979.2404|3721.3181|3623.8715|4000.2385|3540.2514|4215.1094|3762.1218|3793.2709|3036.349|2625.7634|2555.2087|2820.1135|3021.4969|2810.6209|2879.5593|2993.8513|3119.4156|2635.4895|2951.9992|1725.2673|1628.1222|1460.9422|1423.0127|1462.0304|1629.6806|1630.3546|2077.0224|2179.6754|2657.2752|2981.0087|3200.6744|3272.6706|3139.2254|3032.4692|3039.1707|3462.9026|3168.0422|3484.814|2672.373|2779.834|2571.8988|1983.3636|2006.5781|2156.1491|2439.293|3728.3343|3802.7463|3205.477|3094.762|2072.4504|2646.9781|2483.2509|1496.3389|1569.2265|1468.635|1334.2127|961.0686|1177.4988|1028.4359|1206.0599|714.7877|780.3042|635.3858|569.0616|632.1508|552.468|412.9877|426.0677|515.5952|500.8216|478.3659|499.6398||
2022-02-19 18:49:54|usa_0810|X|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1156.9512|1284.0887|1258.6612|1172.057|1414.1123|1445.9616|1397.877|1519.154|1263.834|1395.6596|1331.9309|1325.558|1191.7276|1331.9309|1363.7952|1727.4911|1668.1781|1579.2086|1384.5012|1614.0175|1806.515|1954.375|2183|2160.875|2361.6338|2579.054|2556.5622|2394.6134|1711.5105|1779.0701|2209.1895|2551.0879|2647.5207|2935.4843|2988.2175|2865.1733|2769.1248|2299.9375|2529.9312|2465.533|2943.92|3035.9175|2988.5116|2744.9339|2566.9348|2669.9869|2538.8296|2323.357|2466.1009|2275.6684|2513.709|2986.941|2741.439|2680.0635|2410.9125|2421|2582.4|2649.448|2797.738|2847.168|2787.852|2560.474|2412.184|2363.1972|2321.3708|2363.1972|2397.3186|2386.7577|2513.4882|2714.1449|2693.0231|2460.6839|2231.4075|2603.3088|2847.701|2962.5247|3075.0256|3380.3853|3004.715|3165.6819|2714.9746|2683.949|2938.2748|3338.7027|3462.5855|3261.7772|3001.2692|2923.7856|2224.4998|1932.6718|1993.081|2186.316|2026.207|2164.232|2252.568|2263.61|2336.0704|2860.7197|2446.5229|2430.1475|2292.0709|2385.963|2171.1776|2176.7023|2447.4089|2707.1887|2198.9002|1906.0819|2232.052|2077.3554|1983.4324|1696.1385|1591.1658|1585.6409|1309.3132|1298.2174|1431.3679|1542.3266|1358.1351|1382.9899|1398.6047|1691.6457|1871.0223|1785.774|1731.6058|1430.3686|1284.4224|1259.4475|1603.7441|1641.2377|1657.2933|1565.8204|1639.377|1695.103|1792.3613|1989.3494|1555.9257|1318.6674|1240.0998|1257.1761|1393.2252|1418.3952|1337.4319|1201.4297|1035.0304|1477.0407|1696.7402|1653.7786|1676.2052|1900.3189|2134.1078|2447.6744|2937.2093|3762.985|3393.943|4157.3068|4237.008|3050.0499|3408.067|3829.4614|4228.7719|4344.4112|4255.6883|5003.5761|5432.1942|5557.656|5907.6458|6830.3005|5564.3081|4762.7189|4412.1664|4004.5626|5027.9929|5070.2641|4172.5091|4281.3685|5716.8062|5665.117|6414.5075|6277.4586|6764.2311|8141.5702|6961.8377|8482.3615|7594.9521|7341.4178|7608.4931|7920.007|8949.5486|8453.4511|10420.1143|10579.7667|12157.9466|13429.8221|14039.1392|13306.2241|11306.0348|10673.5872|12604.3825|11608.6469|12241.7599|12492.5521|12629.1986|13859.0171|16774.364|20143.271|21220.3569|18597.3123|16958.2324|13951.7119|8335.7807|3183.1057|4375.8984|4325.9081|3535.3632|2199.63|2628.401|3102.9701|4662.0064|4371.4216|6448.2052|5978.0983|6456.2678|5633.6707|6700.1977|8658.3521|6711.6564|8083.2062|9178.9635|7890.416|5927.4904|5798.4571|6902.5812|6380.0064|6446.7921|6840.3872|7473.7298|8703.783|8571.6028|8007.5991|7277.5007|6565.8846|6045.4444|6512.6677|5371.0657|4037.6591|3468.907|3638.8244|4082.3376|4095.4738|4488.6047|4190.5484|3933.5104|3791.6911|2884.4502|3067.3567|3038.5031|3223.1795|3103.4843|3051.5474|3141.0017|3708.0577|3229.0401|2930.3938|2701.004|2677.9222|2473.038|2687.5821|2483.7676|2632.7647|3039.2835|3908.8996|3917.5797|4259.3851|3643.0474|3526.0344|4005.1161|3752.1177|3451.1379|3937.7535|5056.1062|5535.0141|4771.4193|5100.6901|4515.842|3580.1999|3743.3335|3302.2845|3772.8685|3758.5234|3595.3627|2923.2297|2866.4882|2323.903|1736.2546|1581.2198|1037.0812|1202.4298|1038.1157|1345.597|2579.9627|2432.101|2332.5327|2588.0385|3769.5091|2399.0453|3014.5623|3614.7427|6199.9046|6032.952|6827.2647|6225.6674|6063.4314|3631.1793|3543.8494|3888.1048|3989.7336|4663.1433|4408.9517|4772.1|5444.0789|6569.0428|6779.3082|6761.9573|6140.6598|6180.7322|6638.6297|6196.6615|5694.1911|5082.77|4993.81|5020.2468|3777.5939|3549.9178|3817.328|3862.8662|2893.6262|2699.6525|2341.0779|2527.5039|2265.7636|2236.7372|1928.2252|2307.4157|2370.3297|1826.293|1494.714|922.7387|1088.6943|1231.817|1710.573|1500.8613|1613.3339|1721.3302|1886.66|2254.735|4022.3766|4699.6209|3584.2325|5039.6681|6166.9229|7105.5753|7377.9332|6193.9456|6818.0459|7282.6671|5796.1632|6817.9735|6374.7918|6663.9265|5809.1711||
2022-02-19 18:49:56|usa_0813|SM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.925|105.18|116.1362|124.9012|142.415|140.224|148.988|115.0161|116.1098|122.682|127.0635|127.0635|124.8728|106.2531|125.9699|101.8716|113.919|100.7745|110.6346|96.393|106.2531|106.2531|108.4439|119.4222|110.6592|116.1273|118.3005|118.3005|106.2655|112.8195|110.6465|115.0275|116.114|113.906|120.495|121.5815|129.257|124.8333|125.9194|127.0055|143.4374|145.6447|147.8169|140.144|131.9456|133.5923|152.1964|180.6807|174.0939|216.8028|245.252|213.5094|246.1975|258.1288|296.3701|325.0511|315.4907|354.9557|421.878|406.3138|382.413|277.2494|338.8179|372.8527|320.24|314.7254|246.9071|229.7765|173.5742|171.1102|187.615|216.3615|185.1901|181.5137|166.2213|155.2312|189.4725|221.9535|213.162|252.2287|311.1175|313.9112|301.7893|284.1458|249.626|255.9433|283.469|367.0968|476.2615|442.286|511.4797|580.6388|505.3447|596.7896|635.4886|620.0723|698.8775|869.1221|849.477|660.3363|560.4376|695.8946|650.7628|562.681|597.3506|546.2285|432.588|526.9403|520.2842|558.8341|567.7088|568.2635|581.4662|654.1831|622.9234|639.8787|581.1001|657.4287|682.5002|694.6639|741.5893|713.3166|710.5193|829.855|799.9928|818.2244|913.3589|837.7445|796.1566|871.3593|843.9323|819.975|843.6281|820.1593|803.4963|941.1697|947.7696|949.2266|971.8108|1024.689|978.9802|1061.3296|1151.6084|1086.0724|1162.5242|1165.6496|1334.2458|1496.9382|1480.0402|1259.2602|1632.4591|1818.1002|1801.7882|1961.5332|2089.4856|1961.0808|2278.406|2287.4965|2259.1157|2127.2282|2385.9999|2517.4134|2037.3618|2158.3793|2332.4761|2294.104|1884.2461|2105.074|2138.5489|1892.6085|1996.5617|1924.604|2302.6347|2325.8619|2367.922|2289.092|2138.7276|2162.8366|2273.4985|2569.6318|2531.9078|2377.1333|2092.2806|2317.2638|2377.8929|3054.4432|3637.648|3361.2168|2561.7583|2499.5797|2175.6292|1213.9781|1297.9366|1373.1883|1233.8794|802.9001|873.5054|1239.7569|1360.1761|1106.1757|1698.0625|1586.1916|2229.1744|2099.3537|1963.0239|2335.1258|2110.4014|2196.5917|2392.9624|2758.2721|2810.4692|2737.6715|2610.4049|2486.2799|2635.281|3152.765|3312.9255|3736.568|3961.9523|4469.6583|4448.7997|4124.9319|4297.9971|4656.5302|5295.0373|4876.941|4369.1981|5083.5756|4949.1741|4995.7419|4558.1821|5081.0662|4127.411|4248.3176|3330.2653|3206.8654|2723.3327|3640.0143|3735.6656|3616.4216|3308.5004|3628.8209|3858.5182|3734.0128|3906.7271|4034.8707|4099.821|4249.6239|4639.5044|4600.6857|5236.5485|5837.343|5603.5546|5564.3401|5542.882|5084.2162|4842.8132|5030.6987|4990.4638|5577.3978|5302.1607|5941.519|3668.9239|3610.9073|2163.0393|2422.5999|3346.8444|3215.966|3840.0623|3981.0624|3238.9562|2993.942|2370.7895|2344.2888|2628.3496|2448.4523|1617.1205|1332.9222|867.2844|608.6128|1734.6147|2055.2929|2361.6466|1774.4569|1794.5148|2331.2945|3535.548|2720.7465|3234.144|3816.1322|3127.4483|2377.5792|2625.6935|2408.74|2120.5813|1830.0665|1812.764|1751.3711|2091.8338|2311.733|2399.916|2690.5398|2393.4524|1999.1973|2234.8569|2760.9026|2489.5032|2890.1265|3194.8002|3512.1496|3228.4415|2596.1058|2203.606|1866.5845|2215.6571|1855.3817|2055.1968|1725.198|1325.6075|1305.297|1128.572|1089.072|932.2005|1107.1291|1031.5148|1336.648|997.6876|263.2637|251.9641|380.7719|680.192|388.3523|327.3525|263.2555|187.8994|260.0803|608.3816|876.6312|1044.1549|1585.7386|1879.4789|2055.5716|2675.188|2899.6725|2299.5605|2455.9354|3581.0476|4539.4759|3830.0689|4147.1155|4254.0125||
2022-02-19 18:49:59|usa_0814|S|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10895.7803|10265.1069|13766.1618|17826.0523|14640.3677|17855.2333|12963.8721|12710.3066|12515.4615||
2022-02-19 18:49:59|usa_0815|G|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3546.3|3252.01|3682.7829|3290.9975|3030.6505|3096.6877|2661.8788|2761.5667|2708.8191|3071.8349|3226.4741|3278.4922|2840.0767|3003.4621|1746.2652|1651.8725|1551.0439|1855.675|1814.9145|1662.933|1853.9021|2253.006|2326.7854|2420.0369|2795.0026|2736.0186|2606.9113|2624.0112|2907.1624|3276.7168|3228.8815|3269.4615|3759.4183|3587.6462|3674.1322|3327.1026|3318.3298|3297.2168|3898.5755|3422.397|3287.4987|3365.8644|3328.9008|2986.2315|3262.9415|3521.5893|3354.8455|3888.3341|3571.4968|3434.0463|3198.9595|3487.554|3408.027|3264.0686|3519.7688|3392.178|3634.3269|3734.5381|3345.3057|3737.4314|4163.3539|4127.6552|3812.2268|3604.6536|3530.6775|3494.9431|3781.303|4085.8234|4166.0825|4203.4656|4418.4415|4539.783|4481.5421|4497.6132|4400.4221|4605.9758|4196.2489|4215.9172|3984.6546|4008.8702|4078.9178|3941.2427|3666.8572|3904.4749|3647.3053|3770.6127|3478.2764|3881.291|4063.2265|4133.1314|4717.0182|4870.2575|5039.8652|4951.4168|4992.9886|4716.1134|4794.8038|4837.9032|5002.8118|5253.4479|5408.7118|5140.8916|5073.2205|5596.2914|5735.8552|5848.2567|5961.9377|5599.9484|5391.7351|5020.6776|4792.7476|4603.3488|4798.0827|4856.5399|4981.7801|4769.9389|4579.1935|4731.8554|5254.1905|5355.9555|5569.124|5410.9432|5642.3809|5833.7413|6167.7047|6262.9625|6220.541|6086.8556|6048.1537|6029.5943|5913.4575|5553.8759|5850.4354|5782.0536|5703.4965|5216.0312|5402.318|5133.1728|5703.1045|6354.3811|6725.5735|6886.5394|6900.6479|7320.377|7242.8556|7768.6389|7342.1795|7524.1651|7569.9578|8100.9365|8505.8883|7404.6132|5264.7664|6539.1567|7034.2589|6785.8674|7777.75|7913.1977|7269.6209|6926.8939|7700.771|7775.4496|7597.7467|7852.8384|8288.1666|8820.7246|8588.4524|8719.283|9311.7651|9615.8994|8998.5083|9478.2391|9606.1201|9685.6803|9257.5532||
2022-02-19 18:50:00|usa_0816|CBSH|market_cap|0||||||||||||||||241.4954|220.2678|225.5674|210.9766|220.2678|234.8397|230.8766|237.5131|238.2918|260.7853|263.4628|259.4705|262.8563|290.5829|316.9974|319.6305|301.1336|297.1888|309.0795|326.9018|331.1527|328.5039|382.604|399.4296|429.3455|416.3492|399.43|421.5464|382.5192|379.9161|382.5192|366.8917|359.0833|379.9161|385.113|379.7945|377.1931|353.7542|364.173|387.5734|392.7876|391.5046|309.5548|286.1544|306.6532|309.2404|329.8353|341.6891|359.5153|372.2779|365.6811|379.4229|398.1322|405.3993|397.9448|405.3993|415.3518|396.206|398.6516|425.2964|447.2843|464.3907|469.9708|479.7658|528.701|540.9436|515.3691|513.1023|487.9055|451.3557|435.3122|442.1947|452.6275|479.2527|464.7338|432.1589|424.9141|386.2894|353.2126|409.7386|433.986|438.67|459.7902|478.5529|521.3995|533.1466|549.5854|550.273|620.8177|630.5335|661.1212|588.1876|616.7807|652.2393|713.6681|706.519|715.9988|730.2354|727.5506|767.4201|772.4052|761.493|791.3658|866.019|894.4923|924.4671|949.4609|1009.3138|930.8711|920.4181|882.6898|937.8539|953.6096|990.9467|931.01|879.068|914.323|970.4518|1026.5934|963.5766|1042.5064|1028.3413|1004.4895|988.4113|1060.7375|952.1793|1017.047|929.0359|908.0881|956.7465|1042.0245|1135.4725|1126.1894|1153.8491|1153.0672|1263.1423|1313.3903|1446.0066|1361.0411|1424.3601|1457.6948|1320.4059|1329.5784|1278.9492|1335.5255|1262.3975|1248.6299|1220.2318|1319.7021|1394.9421|1551.3825|1690.1048|1729.4608|1771.5746|1757.9014|1687.5403|1673.5972|1618.1693|1675.8412|1981.4483|1995.41|2186.6212|2172.7069|2427.6585|2619.4201|2571.0091|2622.3788|2660.9643|2730.623|2709.7257|2700.4264|2911.7256|2212.8976|2178.3209|2409.9837|2577.6798|2476.4742|2217.901|2363.231|2228.9783|2370.0988|2384.5727|2312.8856|2320.0686|2118.9481|2021.0837|2210.0035|2249.3913|2013.109|1838.5406|1704.7236|1818.1549|1799.9369|2025.0288|1727.207|1905.0075|2068.8865|2115.58|2062.1484|2256.5909|2540.5326|2439.7725|2358.072|2220.2384|2044.1665|2156.8954|2210.204|2322.1257|2414.3583|2248.7784|2160.7556|2356.7933|2429.8923|2461.0527|2603.3256|2758.0033|2771.0347|2823.362|2762.7857|2551.0802|2652.26|2389.0814|2544.3992|2559.0784|2510.9005|2502.5922|2466.6569|2313.7894|2396.0855|2562.1823|2443.4939|2739.1996|2720.7424|2721.6669|2978.5922|3266.7792|3331.7915|3324.9946|3354.9135|3215.2944|3025.9216|3129.887|3065.3733|3096.9257|3211.2082|3341.3663|3249.0879|3392.2292|3430.5578|3284.9983|3186.0935|3241.7437|3219.8505|3257.2674|3336.3697|3561.3977|3537.7344|3372.4812|3480.5737|3542.0702|3567.3952|3421.9059|3446.9094|3454.8835|3489.5143|3453.4505|3323.3276|3378.4396|3323.9941|3353.8385|3353.6094|3437.173|3424.4401|3440.5342|3460.8014|3381.0174|3294.9117|3285.1676|3152.9258|3051.7059|3206.1791|3150.5689|3233.562|3262.7989|3222.7585|3190.4304|2992.151|3023.6344|3129.3861|3161.4286|2856.3518|3142.2751|3242.4211|3343.2964|3406.7038|3321.4995|3332.1137|2649.7696|2636.422|2755.6037|2526.6898|2394.6302|2455.3751|2827.9627|2901.6976|2942.4936|3028.0317|3331.94|3217.8291|3289.2994|3374.3379|3431.4741|3456.7134|3102.4034|3004.0006|3264.0872|2978.9485|3138.9534|3057.103|3116.0211|3445.6427|3567.0598|3496.3731|3525.9922|3707.7709|3726.937|3738.4701|3553.1394|3436.7568|2946.516|3286.0776|3310.7656|3389.911|3457.296|3437.7852|3607.8491|3546.0705|3426.6593|3352.359|3450.871|3525.3564|3534.1196|3340.2178|3279.8221|3209.1239|3437.0394|3459.2963|3708.1404|3637.1867|3946.4064|3949.1268|4138.5272|3917.2253|4003.3982|4204.4361|4325.1641|4311.7545|4173.5018|4285.6091|4449.5045|4138.6762|4132.0133|4265.9332|4129.3162|4227.3714|4099.2477|4150.6311|4123.2109|4195.1966|3858.5391|4010.3923|4091.3452|4123.719|4307.1669|4371.5063|4395.1747|4182.3694|4237.2535|4236.3236|4475.5338|4142.094|4004.8031|4114.7059|4346.8747|4520.3755|4724.0916|4633.29|4574.2858|4893.8485|4766.3772|4820.5626|5558.9257|5863.191|5745.6136|6007.0446|5719.7519|5596.5164|5439.5873|5785.0507|5908.2236|5588.4099|5870.93|6217.058|6344.2768|6256.8777|6249.1247|6175.1274|6403.8753|6784.4812|6884.0492|6897.9068|7134.6264|7576.1906|7038.8418|6777.5275|7029.1858|6264.3169|6645.4879|6992.6952|6451.5475|6701.7751|6335.4126|6592.8957|6699.4369|6263.2775|6511.6711|6906.7641|7193.2939|7633.0359|7601.578|6841.7895|5626.9013|6838.3336|7107.9905|6632.8873|6386.3987|6644.0407|6290.6895|6956.7495|7357.4565|7711.403|7846.3819|8667.3196|9450.5745|9106.4674|9114.6599|8733.0353|8284.4365|8260.3924|8122.3985|8219.1492|8108.7657|8347.5588|8368.203|8645.0787||
2022-02-19 18:50:03|usa_0817|NUS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2398.0375|2304.2012|2523.213|2356.389|2377.4615|2106.355|2262.7675|2179.3475|2148.065|2002.08|1944.7705|1647.545|1579.808|1647.545|1348.5571|1963.8496|1876.6421|2116.8302|2178.4855|2014.0715|1493.9225|1296.5113|1019.0686|1183.0796|1710.6692|2003.7745|2119.584|1970.5508|1633.846|1854.3525|1656.8475|1612.9575|1774.5278|1084.4336|952.9871|1245.507|955.9812|961.444|768.6549|703.6981|774.0679|669.1373|646.7678|544.3629|558.716|515.7378|550.3876|525.3218|461.585|366.0847|471.4085|525.4351|694.9303|625.1831|601.7515|605.9304|683.2511|540.551|575.479|636.2849|636.0295|635.2046|706.7165|622.6032|710.8397|889.6662|1151.8152|991.3634|1001.4227|838.112|978.3408|1062.7868|813.695|934.1219|1010.9504|997.1684|810.1891|828.092|819.6468|760.8705|838.1653|900.1622|926.4814|1132.3626|1199.2719|1183.1036|1203.4331|1392.9279|1443.6234|1718.5005|1709.8444|1673.9478|1772.9983|1873.2546|1883.6616|1198.2809|1400.4977|1581.6566|1713.923|1704.862|1563.2385|1640.3|1508.8261|1608.8086|1688.008|1623.0482|1517.2277|1204.544|1186.583|1225.9483|1273.717|1211.328|1237.9911|1188.486|1130.094|1150.4624|1036|1116.5753|1246.4584|1244.592|1284.9505|1225.1221|1260.4753|1189.0891|1094.2435|1018.9341|1156.2967|1098.2562|1096.1381|994.0817|1030.2536|1083.2357|1108.4875|1096.1853|1039.126|1051.806|1163.5882|1159.428|1070.6956|1083.4117|949.548|1045.7548|1083.2394|869.7681|734.0643|650.7799|721.152|625.6009|570.8502|802.7383|865.2723|926.5809|948.78|1132.8519|1060.435|1329.24|1645.3056|1694.8592|1740.964|1574.856|1754.7261|1845.888|1859.7597|1591.1977|1562.464|1735.1665|1656.3799|1970.98|1952.639|1956.9879|1868.928|1929.4334|1923.3391|1877.36|2326.8421|2233.3749|2370.978|2529.8825|2684.6459|2630.784|3081.8878|3055.1591|3013.092|3340.9502|3772.8131|3468.0762|2691.6287|2663.8604|2920.302|2578.4716|2692.2453|2502.528|2750.368|2712.2174|2171.896|2502.9098|2487.1749|2847.7242|3249.4818|3290.9546|3661.813|5167.6501|5500.8576|5422.365|7042.7162|7659.5486|7862.34|4627.5915|4624.0635|4918.4846|4496.7518|4358.8074|4193.103|3430.5958|2512.5324|2903.921|2382.632|2661.2677|2368.26|2684.5497|3095.3168|3535.056|2996.0185|2983.1198|2636.68|2286.7662|2583.7338|2076.325|2071.7622|2129.5655|2063.04|1747.6992|1737.6322|2215.92|2175.0136|2337.8878|2529.52|2945.32|3190.9032|3620.304|2936.6018|2807.5503|2565.302|2861.3416|2661.1373|2847.607|3014.5448|3028.8117|3336.35|3288.7695|3270.2397|3315.84|3246.436|3494.9468|3579.43|3702.5857|3975.9506|4183.07|4251.4992|4601.2955|4378.5|4215.8756|4582.9322|3730.229|3490.718|3542.9344|3405.992|3684.2746|3280.6929|2799.036|2995.7215|2722.1726|2620.428|2173.5385|2445.1613|2324.636|2295.2103|2126.9023|2245.128|1691.4122|1085.3923|1257.4908|1771.8319|2040.1497|2282.48|2364.8389|2465.5579|2785.972|2459.6942|2656.6739|2904.863|3001.8475|2626.6165|2626.0242|2969.0097|3105.1247|2825.256|2720.8102|2174.8433|2018.028|2218.6315|2288.3842|2654.68|2544.0185||
2022-02-19 18:50:05|usa_0819|GRPN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17843.6262|12950.4679|12284.3406|16850.4459|13243.0848|9595.9065|7255.2234|6765.3294|6128.0891|5075.3685|2964.9472|3257.3343|2636.9482|2707.0798|3484.519|3793.6296|3728.0189|3917.0457|4226.8075|4815.746|6485.3086|6201.1757|7321.2275|8395.8941|7140.7686|6487.7148|8457.5346|7401.2349|6209.6998|5807.6844|5152.6824|4235.7611|4759.6987|4257.432|5033.1354|4712.5039|5391.5091|5212.2701|5772.5394|5319.0855|5688.3902|5140.5158|5084.8794|4355.3725|3441.8812|3349.8144|3002.7083|2347.9513|2659.3567|1893.8843|1993.5533|1573.1875|2928.4287|2728.2884|2114.5888|2208.4315|2017.535|3162.969|3423.4488|3277.4301|2402.3486|2365.1988|1976.926|1976.926|2287.6412|2131.3292|2243.448|1699.4119|2123.5416|2351.9223|2446.444|2889.5076|2859.0285|3233.1592|2883.691|2872.4922|2588.6625|2442.3885|2600.5379|2597.2336|2484.3535|2694.197|2256.5321|2166.7524|1938.6732|1769.418|1957.649|2151.1375|1921.9582|2022.0159|2073.9227|2130.7425|1983.324|1600.6884|1367.9642|1481.458|1694.202|1581.2552|1329.6629|1714.4164|680.2992|490.2088|636.0749|766.6974|502.5367|475.2438|989.2772|602.8794|617.4562|904.7188|1081.5415|1125.6802|1773.5164|1456.6876|1478.116|1369.4995|1186.6413|1058.1617|702.6855|661.3887|694.6694|590.3212|749.6517|699.6947||
2022-02-19 18:50:06|usa_0821|SIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||921.0887|883.292|887.4004|1070.3582|1234.9036|1408.9317|1478.7461|1564.2906|1670.4528|1747.2593|1993.6906|1993.6906|2161.8996|2129.4214|1833.4865|1747.7636|1465.8419|1996.7629|2150.2754|2255.6176|2402.6043|2480.4064|2472.2518|2619.6161|2681.8591|2881.6291|3084.1346|3086.7892|3329.8802|3006.1755|3458.4083|3385.7376|3376.0502|3391.3311|3499.2429|3573.8906|3632.2125|3530.1956|3471.9915|3161.9752|3223.3158|3539.8729|3522.7491|3499.2858|3267.834|3904.7482|3878.7408|3822.9221|3848.6112|4056.334|3550.9812|3410.9238|3214.3362|3749.2928|3794.2281|3987.023|4110.63|4368.951|4571.6455|4454.9587|4546.0505|4404.4587|4441.1659|4096.1841|4486.0414|4770.0242|4840.7388|4950.1572|4528.1075|4709.8668|5367.4873|5484.5641|5433.2629|5257.7783|5060.2194|4464.7356|4985.8989|5101.7989|5394.5402|5456.415|5437.3366|5394.3589|5322.0966|5599.698|5286.1874|5009.7371|4732.8822|4586.5574|5177.4711|5286.0398|5539.0726|5536.5249|5491.746|5457.052|5141.6654|5303.3858|5826.3725|5962.6659|5418.8905|6009.7823|5665.3894|4725.798|4860.8691|4853.0152|5250.996|4697.2479|4232.514|4641.7787|4312.3296|4444.4282|4335.0805|4944.978|4354.2952|3655.6803|3613.4181|3759.4334|3216.9307|2020.7578|1135.3778|1602.2686|1975.736|1614.6266|1453.6666|1820.6856|1748.2833|1961.2715|2669.1307|2825.3706|3087.4044|3883.0143|4053.3391|3782.0028|3959.6178|3615.2112|3464.9675|3537.1006|3748.8065|3608.7107|3316.3682|3765.1999|3551.9619||
2022-02-19 18:50:08|usa_0822|TUP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2646|2827.125|2675.0438|2682.7975|2830.1188|3000.1368|3178.9014|3225.5356|3250.515|2946.51|2285.7596|2132.4845|2201.771|2286.4545|2283.492|2191.386|2149.14|1708.896|1453.355|1552.532|1642.329|1611.8455|1707.076|1551.7573|1613.7972|1580.9663|1625.0906|1466.1929|1101.4503|851.3258|1103.8376|973.9744|929.0257|1134.2756|1019.0476|1083.8954|1260.3434|1292.7523|1325.3106|1368.5273|1300.1009|1185.1896|1084.3224|1037.4912|955.0848|980.3135|1012.7503|983.9841|1035.4888|1349.3826|1291.6595|1111.2602|1151.0397|924.0864|1037.8908|1084.74|1157.682|1309.3383|1425.6854|1215.3645|1284.9585|1353.868|1333.5607|1358.4925|1274.4467|1176.8591|1210.6813|1130.4729|1121.9978|1114.4403|1195.8287|1297.3277|1327.6201|1295.5801|1087.2611|1002.9492|1029.601|999.4025|914.0374|986.3671|907.512|890.0037|720.7571|811.261|836.9656|899.417|864.7729|891.0666|972.9211|864.2788|853.1758|882.3942|1037.5046|1080.8071|1127.6207|1108.7306|1045.1521|1099.5314|1080.2899|991.5071|1027.0073|1038.9023|1027.7754|1096.8794|1168.2685|1176.504|1218.8581|1237.6126|1298.5955|1355.1338|1424.0397|1248.7272|1392.2728|1258.6993|1384.5737|1405.5794|1380.2555|1286.5866|1228.8321|1294.3476|1284.0462|1232.2353|1199.8749|1057.8563|1102.7755|1242.8513|1301.1722|1279.3952|1361.4225|1444.3918|1429.8415|1522.4806|1752.9732|1783.0909|1817.7822|1998.1398|1895.6077|2108.5048|1977.7972|2126.3007|1862.8831|2355.6736|2180.9514|2474.9835|2407.3537|2324.9186|2075.845|2380.1582|2128.5361|1372.4274|1345.8745|1148.7358|1502.0977|1290.7005|790.7508|1275.5862|1475.3084|1648.7635|1609.5876|2144.9217|2272.7605|2725.082|3066.7217|3042.5693|3044.9066|2925.1029|2963.7204|3009.7766|2941.5072|2379.8663|2406.0158|2490.3399|2710.5397|3087.1841|2993.8656|3019.7565|3071.3546|3298.3514|3303.2042|3631.9373|4145.0198|3947.8162|4249.2842|3720.3455|3802.6526|3168.8667|3120.569|3225.544|3129.9615|3480.3092|3623.3012|3415.3912|3281.057|2946.6889|3077.3358|2992.9507|3128.8926|3035.7904|3478.4763|3551.463|3503.6092|4198.8169|4212.1911|4333.7277|4340.178|4239.6864|4134.8991|4527.3156|4367.0108|4330.8838|4517.6643|4577.4472|4629.4385|3867.0139|4043.7715|4259.208|4308.7204|4196.7138|4284.0425|3699.6411|3681.5007|3416.9634|3267.5538|3250.4277|2980.95|3528.4511|3537.4381|3413.7882|3297.6526|3290.176|3235.5411|2901.3698|2446.9083|2698.4118|2898.5374|2889.4732|2820.919|2244.4287|2558.8451|3010.8517|2853.9019|2950.3619|2775.8436|3115.5629|3197.9371|3252.4669|3065.5377|2804.1352|2767.8676|3046.3761|3069.9984|3218.2406|3684.6495|3628.8522|3576.8218|3053.2728|3033.9386|3145.4511|2992.185|3135.6878|3211.0188|2640.1937|2475.5866|2126.4838|2186.2912|2211.3387|2078.4307|1831.3201|1654.741|1482.6891|1845.1026|1698.8741|1645.4245|1298.9169|1428.8572|1290.0154|1085.8537|965.474|913.8723|718.7047|776.2791|772.428|456.7185|383.8587|402.6799|269.1057|100.3085|117.1341|138.7096|300.4558|306.0026|664.07|883.6256|1061.6882|1400.504|1708.8312|1660.7216|1516.2896|1574.4567|1360.8722|1361.8582|1277.425|1105.5646|1059.1987|1086.1401|1154.5503|933.6118|758.6207|789.4152|754.2215||
2022-02-19 18:50:10|usa_0823|CPA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1038.2031|1134.5312|965.4219|956.8594|976.125|952.5781|1038.2031|1005.6656|1001.3844|1284.375|1571.6469|1530.5469|1813.9656|2065.275|2483.125|2311.875|2357.2852|2744.5842|2714.0983|3009.9398|2300.6073|2124.133|1837.7378|1453.8739|1616.1788|1605.015|1661.6929|1543.1845|1726.0562|1642.6906|1427.5815|1175.3251|1639.667|1751.541|1453.0663|1047.0371|1110.5332|1285.0394|1376.18|929.1158|1277.2643|1429.3093|1641.8267|1776.162|1792.144|1713.0978|1957.2158|1846.9934|2301.9352|2456.7946|2255.6738|2356.2342|2605.2252|2443.0526|2205.025|1944.3281|2291.7786|2235.1054|2315.7558|2214.6158|2497.5461|2510.1137|2508.37|2273.401|2379.7388|2517.3443|2743.7558|2952.1423|2803.546|2929.721|2604.1009|3015.4612|2868.0091|2624.5359|3111.7804|3129.3387|3624.3098|3645.5642|3490.5845|3557.0044|3540.178|3398.9251|3707.7194|4205.983|4255.632|4381.6317|4890.2533|4742.731|5089.874|5591.099|5657.1897|5941.181|6277.332|5866.6779|6192.5034|6649.7127|6714.4581|6983.8953|5698.4211|6066.2034|6455.7259|5890.4228|6311.516|6391.7722|6716.5745|5484.8106|4874.1779|5160.7377|4835.5855|4426.1128|4871.7153|5016.877|4467.5238|4786.7895|3837.7755|3687.5845|3346.8003|2176.8913|1996.6788|2380.4719|2278.8796|1992.872|1929.9392|2588.6358|2778.2807|2695.0332|2243.4785|2247.1199|2723.1191|3262.1925|3540.98|3785.7075|3861.3964|3874.5331|3990.5924|4421.6101|4683.2992|4931.7836|4681.6146|5042.6401|5323.6058|5437.3401|5449.556|5226.2999|5652.5927|5766.327|5431.864|5604.5716|5450.7451|4967.7624|4491.5287|4092.5221|3925.4288|3203.0452|3495.4587|3311.0652|3342.2897|3495.922|4012.8206|3644.0293|3634.6696|3510.4146|3909.383|4000.5526|4257.5348|4269.3695|4101.9929|4524.2383|4367.0058|4305.3878|4393.7447|3517.3632|1661.743|1758.6956|2048.2834|2096.8798|1801.318|2228.9934|2209.7021|2022.0659|3425.7371|3240.4941|3356.5589|3978.3948|3502.5749|3542.0825|3587.5373|3068.6193|2981.952|3282.3138|3720.9194|3143.0445|3217.4034|3560.1287|3541.2587||
2022-02-19 18:50:12|usa_0824|BWC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.3948|297.6183|297.0066|295.936|246.4864||
2022-02-19 18:50:12|usa_0825|AVP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:12|usa_0827|TPX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1508.424|1715.7106|1654.4005|1596.5241|1472.8936|1636.5485|1322.8767|1293.2243|1195.1162|1235.1814|1514.2072|1595.455|1889.097|2064.0379|1930.494|1953.8725|1884.5365|1974.3193|2309.6183|2197.0008|1663.1563|1611.6777|1098.1883|1101.3932|1204.6184|1109.376|1100.1312|1087.6884|1341.6339|1305.1872|1149.6468|1147.514|1181.7151|1359.884|1515.5983|1632.7654|1730.7147|1726.8565|2078.0533|2155.4675|2216.7277|2156.1432|2156.1432|2183.292|2536.868|2459.9692|2753.8938|2501.4223|2304.5545|1650.9281|1319.2518|1244.2454|881.1532|859.4926|671.3152|556.3558|748.331|880.0373|850.8498|484.917|578.4581|575.4648|558.2532|391.6976|631.3596|1015.5677|909.2177|893.4899|1122.0488|1117.5546|1417.9162|1484.552|1677.2439|1940.143|2010.5824|2181.2279|2225.0681|2412.8087|2299.878|2371.5455|2129.6917|1950.3566|2182.0269|2387.841|2477.1379|2841.4012|3181.0611|3363.1276|3583.9529|4141.225|4178.188|4515.6465|3870.0555|3778.8059|3430.5814|4298.0354|3384.8924|3698.66|4504.5342|4987.0396|5498.2848|3744.361|1516.1645|1491.3927|1894.1527|1882.839|1832.8205|1475.9824|1698.2438|2024.427|2306.5776|2563.6612|2811.0479|2844.2184|2581.1257|2769.4145|2385.3304|2536.4537|2715.9882|2763.5676|3024.8636|3109.386|3011.82|3126.0216|3051.7823|3073.3591|3497.732|3697.1507|3385.7645|3658.0144|3326.6857|3352.5428|3252.6487|3301.389|3053.526|3395.2109|3516.6901|3720.2912|3696.2767|4296.1512|4755.2219|4857.345|4570.1625|4964.5916|5023.0938|4109.04|3344.7248|3699.2981|3660.4393|3637.6228|3525.5272|3587.0579|4587.7943|4688.8496|3126.2892|3133.0042|3759.4892|3632.832|2295.68|2412.8493|2391.9785|2550.4019|2661.4573|2710.504|3271.8918|3298.3389|3556.8734|2907.8741|3305.0181|3410.264|3064.468|2779.8039|2438.5683|2408.6838|2844.3629|2576.735|2972.4144|3015.9663|2633.7987|2572.3552|2744.5722|2604.01|2938.095|3146.7925|3175.335|3374.443|3743.6312|4148.36|4233.6422|4079.6218|3970.692|4650.6818|4634.9957|4589.14|4984.57|3971.8668|1895.2|2700.0928|3345.8681|3653.925|4449.1382|4265.5623|4620.58|4667.7275|5437.4279|5808.915|6022.011|7618.2995|7425.208|7677.1617|7726.3995|7795.155|8410.063|8954.3592|8720.344|8703.3816|8331.8371|8549.3735|8041.1469||
2022-02-19 18:50:15|usa_0828|SWI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2455.8633|2442.7915|2640.5143|2371.2335|2903.3545|2950.9613|3198.3467|3087.7385|2826.2043|2969.0577|2723.2533|2755.0463|3017.1026|3136.6437|3105.4741|2998.616|3429.3116|2956.2814|2700.5097|2835.6294|3121.6582|2940.5713|3097.7273|3562.1393|3321.2614|3519.782|3766.4648|4517.1557|5099.4086|5100.4838|5584.8285|5310.5988|5217.4353|5445.1797|3016.6782|2760.6793|2653.2486|2671.1245|2278.1717|2292.4898|2173.1721||
2022-02-19 18:50:15|usa_0830|CLH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2045|13.5732|19.4342|24.2131|21.6644|20.554|26.3348|25.0502|24.5955|22.6538|18.123|19.5394|21.4933|17.5854|16.2828|16.6085|20.842|17.238|15.249|15.249|14.7056|13.3688|12.7003|21.9334|24.2955|35.0935|26.7697|22.4556|20.0373|22.1105|32.036|32.7324|31.3491|25.0793|21.0302|22.4322|25.9372|23.3416|31.4758|30.5563|31.0069|30.2471|23.8013|25.1745|27.0054|35.9309|37.4142|44.5618|38.2554|71.8197|139.1504|127.0995|116.1553|132.3478|103.8611|119.3582|102.2188|97.4396|181.0516|203.3125|156.1765|158.3885|182.3951|185.2094|136.4752|121.8747|131.4256|62.0216|55.3935|50.4206|121.9872|107.2554|91.953|117.2714|107.1765|124.1795|111.1153|128.129|133.1032|161.4141|159.137|148.8776|186.3472|222.788|281.816|274.8407|296.4185|252.9378|346.9461|367.2044|363.2553|459.4972|536.4016|514.5803|523.5702|584.6511|483.0484|606.6826|599.7483|565.3158|692.6742|754.1673|750.7811|827.8649|845.9368|890.739|904.2976|966.3366|1051.9664|1016.8149|900.3637|922.5753|912.8578|990.036|1012.8753|940.981|913.25|1095.9398|1038.8244|1084.4748|1135.7002|1295.0204|1296.2759|1552.2451|1696.1789|1654.3871|1799.2628|1885.9444|1567.3854|1401.6582|1506.7589|1480.6616|1206.6408|1126.1586|1154.4194|1189.2614|1304.9683|1179.5008|1449.5527|1496.1942|1569.2392|1502.9763|1464.4317|1601.3903|1520.8618|1508.5387|1470.553|1637.003|1709.7996|1730.9414|1678.0038|1636.6853|1836.5587|1932.8317|2034.8232|2188.2076|2367.6337|2367.8961|2595.8226|2697.5526|2599.0844|2877.6751|3038.2151|2936.4288|2834.8811|3012.3241|3232.5309|3324.9949|3461.1431|3671.157|3503.1863|3282.5561|3175.4293|3096.7675|3157.5512|2822.5694|2541.7217|3098.1853|3038.8823|3417.2154|3365.2839|3063.4184|3536.3331|3252.4488|3291.1901|3312.0905|3459.3391|3330.8563|3551.9042|3356.9133|3312.0251|3620.9169|3285.3996|2968.1598|3230.187|3667.8237|3850.1211|3704.4303|3521.3706|3691.1629|2925.4575|2971.6025|2829.5267|2675.397|2915.7232|3325.588|3314.3691|3269.4896|3315.2496|3035.9241|2864.219|2787.6762|2676.2326|2457.843|2357.6404|2436.1924|2456.9259|2517.884|2735.4085|2797.6513|3090.0206|2985.1456|2945.4945|2643.0681|2754.1221|2525.2788|3103.2233|3194.3635|3171.9947|3174.2858|3264.9086|3406.2536|3357.6256|3164.6004|3050.8859|3138.3316|3196.9922|3073.2703|3026.0155|3029.5943|2921.112|2936.0933|2710.9897|2908.9511|3015.15|3168.9324|3504.4345|3896.4959|3693.0615|3675.0809|3220.8763|2861.6157|3286.6136|3841.1552|4045.2751|3906.4724|3684.1074|3989.4783|4247.1955|4310.3196|4273.7384|4634.9374|4735.9517|4758.4279|4848.8201|3033.233|2929.9654|2906.2364|3640.4376|3187.7314|3358.8781|3338.292|3281.0362|4072.7572|4116.9543|4230.0956|4436.5887|4619.3534|4761.3263|5048.8902|5119.8246|4976.987|5227.0018|5376.0649|5821.3152|6374.3775|5315.518|5393.3274|5079.3695||
2022-02-19 18:50:18|usa_0831|SFM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5743.4828|5687.4927|7046.3993|6867.7499|5593.775|5430.8147|5163.6287|5762.5377|5562.6234|4654.7575|4073.8485|4911.5934|4606.6011|4626.0825|4365.6515|4614.5843|4798.745|5021.1272|5519.1405|5346.5843|5456.025|4736.2371|4598.2437|4153.9549|3718.1621|3091.5573|3382.0386|3206.9759|3793.6928|4116.5517|3622.1993|4304.7753|4255.139|4110.7507|3635.9115|3376.6506|3387.0402|3385.5834|3017.9122|3208.2571|2930.5582|2733.5953|2516.198|2407.1632|3165.2571|3059.2037|3301.1901|3049.1161|3251.1413|2783.3999|2480.436|2511.0422|3159.096|3264.8139|3535.7749|3353.5149|3135.6403|3215.741|2821.5194|2861.3973|3028.4784|3488.5327|3372.5684|3446.5786|3119.9129|2979.4207|2933.1797|2879.6582|2586.9846|2655.1896|2380.3521|2189.815|2100.0491|2098.868|2265.9041|2404.1266|2388.7686|2155.7515|1706.7345|1933.0061|2234.4118|2855.1472|2936.4199|2936.8156|2908.5089|2735.1306|2495.8283|2387.9038|2346.0315|2386.1973|2548.973|2567.8455|3130.975|3082.0613|3142.3085|2911.7706|2789.691|2717.7506|2506.3921|2492.1409|2980.4658|3361.0225|3044.4532||
2022-02-19 18:50:18|usa_0833|LBRDK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4087.081|4707.2243|4060.152|4288.3372|5378.8371|5736.0741|5669.5432|5487.9527|5333.3863|5717.5182|5482.2124|5651.7303|5610.5065|5522.7778|5157.5185|4814.5675|5352.8486|6038.758|6038.7527|6164.8616|10954.6602|11430.9891|13002.2278|12901.0116|11914.8236|13117.5704|13241.4744|15563.6669|15442.2109|16081.7048|16323.5213|16256.249|15637.4402|18101.296|18828.6208|17733.6512|15998.8463|15491.4948|16251.7295|16450.8291|15923.7113|15136.7253|12808.3197|13049.507|13952.9228|14072.6902|14437.2019|14979.7165|15249.9906|14586.2379|13848.5045|15843.6183|16305.6341|16911.1649|18048.7857|18105.0294|19134.4214|18027.0312|19070.8926|18815.7695|21423.018|21664.4808|23405.2531|24786.0892|23387.2687|20424.9106|23093.7753|25067.68|23374.3792|25846.8093|25757.6636|25950.4019|24946.4892|28709.168|30125.4092|29223.5989|29387.3121|28630.0515|30649.0272|31126.0254|32398.3118|32896.964|35058.8216|31500.8783|29782.0334|26751.9154|27407.0284|26723.6626||
2022-02-19 18:50:20|usa_0834|FHN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1392.4593|1400.4162|1456.1145|1511.8129|1418.8082|1503.2707|1358.577|1264.2998|1292.1606|1314.9535|1449.2583|1423.7514|1534.5087|1650.1856|1684.0342|1802.5042|1844.3489|1819.4917|1998.1443|1953.6576|2071.0407|2247.4553|2355.2116|2161.815|2195.4609|2035.8047|2169.8452|2194.9107|2296.193|2438.7247|2413.5168|2536.7496|2768.395|3148.3981|2845.0541|2872.8892|2864.9729|3093.1539|3324.872|3604.6727|3781.8648|3733.8926|3931.7936|3856.4376|4040.5226|4061.7992|4307.0093|4338.9132|4027.9152|4191.6381|3769.3505|3426.6243|3461.1592|4140.5251|4412.297|4901.6884|4752.6916|5200.7025|4851.9666|5820.7778|5383.0034|5022.9357|4399.6805|4065.6959|3767.6899|4534.2761|3694.3585|3347.4552|3339.2853|2188.768|2594.4598|2514.9849|2531.2106|2356.8919|2694.9558|2783.9116|2805.3903|2918.0722|3352.156|3519.0371|4019.7367|4121.4598|3918.3859|4191.3954|4418.2691|4320.4701|4310.3112|4058.7811|4763.7849|4583.0637|4645.0141|4386.0304|4208.8297|4471.0922|4341.5845|4908.209|4652.4808|4639.0598|4672.9059|4701.9538|4325.0516|4326.6661|4578.6684|4803.1822|4630.1172|4797.3714|5088.0417|5489.4384|5794.6174|5383.6352|5176.3353|5153.7201|5422.0521|5591.6353|5522.711|5405.8474|5510.549|5935.5174|5766.2546|5607.8002|5423.3493|5493.3328|5312.5646|5637.6022|5277.8523|5259.4111|5389.7284|5243.374|5457.9934|5443.3416|4978.7926|5175.8621|5116.3694|5527.744|4984.3386|4896.8942|4534.2515|4837.4575|4944.3974|5071.4803|4842.1042|4975.4726|5180.1223|5070.6138|4870.0531|4961.514|5178.093|4727.6087|4767.3146|4932.6048|5079.2531|5069.3485|5544.9585|5364.7567|5085.0931|4950.7461|4825.1883|4743.0751|4048.5668|3862.0202|3527.1811|3023.6586|2715.7402|2080.6171|2380.9124|2033.9325|1850.805|1268.4723|1046.9327|1307.59|2011.2258|2151.9527|2275.4132|2031.7628|1961.7404|2012.9875|2107.7223|1627.4817|2388.1973|2383.9705|2810.7686|2461.7537|2962.7046|2747.7043|2654.0357|2594.6328|2941.4819|3045.3232|2713.111|3013.6381|3261.9668|3219.1054|2734.0966|2850.3881|2539.2703|2395.1495|2657.0336|2230.8837|2477.2822|3189.3671|3109.9226|3062.1082|2988.8522|2949.352|2622.8166|2510.4097|1993.5607|1645.4786|1565.8969|1721.4321|1966.5977|2247.6965|2361.3924|2346.1471|2673.2158|2344.7488|1955.6418|2050.1952|2092.4929|2236.8028|2399.6711|2261.2761|2357.6584|2448.1579|2609.2641|2628.5964|2467.7297|2460.493|2680.0075|2913.1162|2937.1717|2699.0226|2601.9724|2644.5114|2613.7888|2893.1639|2694.5747|2866.9425|2971.5202|2713.6414|2848.4954|2767.5008|2750.9006|2924.0176|2874.7379|3037.0594|3025.297|3019.0919|3241.6754|3362.914|3334.3586|3348.3685|3420.753|3688.1678|3777.0957|3435.4253|3333.1982|3354.2796|3490.1373|3185.1311|2869.6292|2998.73|3002.1818|3241.7052|3104.5024|3303.9506|3489.5658|3505.8071|3570.8217|3598.8099|4639.0362|4768.2597|4591.7963|4659.2872|4294.0956|4340.8722|4170.1375|4076.2973|4184.1837|3879.7942|4490.1987|4330.9219|6476.5687|6622.9428|6343.8363|6526.8989|6128.338|6023.636|6272.3032|5830.561|5905.3118|5999.5628|5549.1402|5302.9436|4590.2695|4530.1137|4748.0617|4818.6451|4541.1998|4720.9557|4620.0401|4609.052|4924.6549|4884.0327|4947.7572|5178.0951|5041.1743|5039.57|5181.9512|4103.1248|2401.342|2448.1214|2990.7623|4642.9258|5187.1922|5353.8044|5320.414|6330.1277|7112.3783|8292.1587|8626.4274|9489.9158|9539.5076|10136.0721|10716.0653|9072.7482|8827.7861|8651.9995|8967.7764|9214.3834|8733.1157|9756.18|9798.9||
2022-02-19 18:50:22|usa_0835|TKR|market_cap|0||||||||||||||||451.1582|472.1423|444.863|450.2088|472.3001|471.2466|461.4724|445.6702|440.2664|421.2164|428.6264|436.033|429.6685|424.2994|407.1126|437.1894|422.1511|407.0897|368.2165|384.412|392.2103|385.6735|385.6735|440.1471|429.2524|453.2209|425.8257|354.6709|363.4282|360.7529|395.59|395.59|390.426|476.1843|522.4505|479.1149|484.7498|585.0835|556.8986|635.8113|712.4695|780.1727|520.1151|537.619|605.3075|602.7959|690.7036|732.6179|776.4476|786.4663|787.4041|689.4498|625.4007|645.4939|595.2609|607.8192|713.3085|777.1902|728.9332|709.4005|724.6019|760.0719|748.41|783.9185|808.5013|726.5586|654.2859|558.47|607.7467|598.4953|609.4267|664.0838|662.4204|772.8238|675.8843|650.2201|572.3012|577.6749|447.3799|487.0882|443.7958|540.9582|548.8362|546.2102|512.0327|578.0163|543.7048|586.3207|615.5041|577.2815|550.6786|513.4346|508.2592|545.7098|556.41|586.2817|591.6604|623.9328|592.4985|606.0259|597.9095|549.1446|549.1446|600.7968|578.9479|647.2201|649.9509|657.7322|685.1377|696.0999|730.8907|747.377|725.3953|655.1901|710.2481|713.001|742.4316|805.9109|786.5911|727.1427|292.0762|271.7485|725.9487|773.0522|861.7177|835.8144|774.7472|716.4123|783.0553|722.6639|798.0877|790.5404|899.1227|938.0931|1030.305|1019.1366|1007.9682|952.1263|900.2644|903.0826|855.5308|928.5891|1011.434|1036.7423|892.2362|886.6072|872.5119|825.4211|856.3862|878.2628|998.5569|1020.933|1025.8692|1154.8036|1168.8448|1196.5864|1300.052|1534.896|1602.7005|1582.9614|1687.2002|1806.2742|1510.3758|1597.7522|1547.3405|1451.6867|1443.4147|1503.7674|1776.1649|1678.8579|1383.4138|1051.5061|811.6399|672.5358|792.036|855.9547|835.7131|960.2399|783.4833|719.8138|988.3597|910.8413|864.4606|731.4666|778.5687|714.8886|795.2442|847.8911|895.3407|714.6298|626.2295|709.1987|807.3954|823.7616|807.8069|772.567|707.5087|593.6567|604.2042|577.3507|649.8552|702.2959|687.1271|672.0963|734.3745|760.142|727.5031|716.4018|644.6327|588.7646|577.0606|607.4773|693.3052|711.3021|769.9418|990.4153|1144.0879|961.6349|958.6298|863.3511|789.8192|759.2132|825.8427|899.7243|867.0437|785.7867|727.6812|955.7459|1083.0155|1002.2483|1072.5733|937.2043|1022.9615|933.6021|1069.8561|1092.1713|1279.0219|1405.904|1406.0479|1486.7481|1411.8667|1458.5876|1698.7873|1598.7691|1498.8218|1591.0258|1550.9593|1680.2059|1685.8311|1668.9857|1850.438|1788.9039|1625.3246|1537.646|1513.5685|1734.3792|1924.3942|1961.0125|1876.9596|2050.36|2119.1906|2408.2222|1913.8735|2161.164|2337.2986|2104.9082|2254.6101|2166.8399|2156.073|2003.9904|2025.0443|2004.1537|1966.4158|1928.8171|1926.7945|2043.4269|2240.3741|2388.4644|2452.9991|2285.4488|2433.2503|2542.0486|2280.7001|2186.7567|2253.0818|2073.358|2066.4995|2043.3386|2485.4202|2518.4216|2275.6458|2281.1726|2232.8133|1959.5218|1097.6086|1002.9157|1356.8047|1029.181|841.9933|967.3487|1114.2527|1171.767|1183.8038|1412.5247|1463.1205|1624.3979|1527.3361|1710.3669|1643.9443|1553.8082|1822.9004|2080.0876|2438.4366|1995.5256|1799.9194|2328.3297|2265.3084|2666.3603|2879.0574|3027.8065|3341.8089|3294.9662|3430.1074|3665.6518|3952.3156|3617.9913|3541.0663|3068.2215|2764.7015|2294.3021|2944.4243|2936.7347|2706.0461|3416.609|3674.949|3558.5288|3948.9259|3333.282|3199.8109|2522.2696|2798.1864|2589.1585|2709.5905|3091.0877|3283.5859|3681.8827|3733.6002|3888.9377|3618.6155|3907.0308|3873.9904|3973.2972|3812.7875|4221.7021|3691.1935|3617.803|3671.2013|3741.4352|3982.7234|3839.6987|4120.5886|4195.057|4408.4927|4021.3369|4111.2043|3759.4292|3812.6412|3794.9039|3781.098|3367.3743|3726.3626|3640.6347|3394.4124|3377.9976|3091.5766|2821.8985|2684.1006|2281.4941|2622.5978|2675.7137|2294.722|2124.7992|2368.0396|2653.1716|2822.7084|2634.1581|2400.1966|2618.6098|2651.4892|2734.4086|2571.7758|3038.664|3089.2436|3443.9171|3450.968|3525.3062|3763.1864|3599.4|3600.2388|3541.8565|3491.2586|3779.2776|3659.6463|3873.0933|3814.8805|4092.7464|3415.6423|3556.0111|3317.2718|3670.3381|3379.3493|3797.5296|3751.2653|3843.7939|3039.8486|3085.9651|2834.5995|3226.9463|3302.4172|3319.9226|3649.9396|3350.028|3907.9854|3475.857|3055.3475|3277.3559|3690.8858|3961.2997|4253.6011|3969.4505|3399.4729|2427.6377|2820.984|3193.3119|3416.2217|3428.9884|4069.5769|4085.8132|4498.7651|5534.1593|5854.2799|5725.631|5951.6384|6167.5807|6372.7361|6939.5731|6145.6806|6062.5587|5608.0574|4962.7285|5382.2315|4993.8309|5256.3048|5067.4146|5102.0246||
2022-02-19 18:50:25|usa_0836|HLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||970.7001|1074.0724|1098.0932|1084.367|1016.2705|1120.5116|1235.8584|1483.3075|1920.4377|2073.028|1958.3649|2034.8278|2043.8499|2338.155|2415.045|2258.873|2367.4|2428.8283|2721.5513|2840.445|2348.4475|2350.5824|2709.4|2610.293|2883.0171|2815.312|2755.884|2667.9831|2791.584|2911.8019|2874.4434|2768.61|2905.148|2869.8796|3029.019|2916.9435|2897.9096|2472.96|2603.048|2982.0155|3243.5|2849.4215|2545.3356|2464.553|2764.3987|2979.0042|2188.978|1242.0311|1115.6579|1412.2|1283.874|861.5891|1058.288|1409.4515|1875.3706|1862.106|1930.9886|1864.3602|2083.008|2285.7224|2678.5524|2533.216|2450.742|2533.6353|2787.147|2994.5712|2661.2415|2695.551|3251.3603|3333.6357|3655.6|3717.2802|4113.5926|4025.226|3968.682|4456.5923|4912.38|6094.2133|6497.235|6990.348|6947.1274|6561.3074|5814.288|6750.2063|6509.4183|6074.868|6856.518|7672.6065|8224.964|6578.2609|5248.5876|5635.838|5884.0497|5558.5872|5593.536|5103.0709|5028.5498|3442.18|3825.951|4223.5556|4018.03|4054.4053|4406.5147|4811.13|6716.8275|6610.6693|7404.017|6324.2366|7689.34|8070.813|6857.613|6679.0243|5959.479|5846.1991|6410.3146|6067.98|4589.115|4523.9496|4015.111|3671.076|3911.5916|3464.876|3017.706|3011.6365|4008.95|3887.8317|4908.0757|4859.95|4651.7616|5106.7649|5396.728|5353.1237|5349.4223|5005.8|4387.491|5205.4761|5677.504|5322.0886|5732.2653|5417.25|6205.2118|5827.0831|5909.057|5501.0805|4506.3824|4579.589|5302.976|4942.8347|5269.23|5820.7345|6428.2518|6486.282|5880.3917|6240.1397|6027.75|5851.1856|5586.8746|5664.709|6796.334|8087.8599|8119.701|8784.6539|8078.1184|7834.546|8712.5765|8271.0608|7895.244|8064.2855|8249.8562|8472.324|8669.388|8046.3724|7458.546|7579.798|6061.0154|6034.888|5371.5588|4943.5855|4874.716|6171.3024|6125.9958|6485.28|5681.49|4807.6529|3902.418|5093.7599|6158.8062|6424|7239.5512|6532.881|5818.635|5956.7517|6071.0707|5991.789|5714.2503|5497.487|4866.48|4848.5166|5789.4831|5624.333|5868.7734|6193.5962|4434.99|4985.4287|4350.7565|4692.7619|4708.4605||
2022-02-19 18:50:26|usa_0837|RBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:26|usa_0838|HTA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2276.1963|1983.0002|2045.1699|2122.3798|2169.5438|2141.6742|2178.7239|2316.1016|2478.9423|2606.2568|2935.6179|2607.9315|2538.8672|2440.4963|2350.3643|2543.6691|2605.999|2404.6264|2387.7564|2541.3695|2716.9911|2676.6515|2831.0272|2923.5754|2869.3091|2834.2815|2972.8888|2778.928|2986.835|3106.3084|3567.4898|3623.7791|3444.6812|3466.8821|3173.82|3127.496|3148.6316|3230.6323|3000.6895|3169.5931|3269.953|3383.0166|3470.3722|3568.1828|3693.4585|3857.1422|4046.8414|4149.3104|4522.4211|4661.0805|4743.846|4485.7039|4197.9804|4044.9143|4097.0992|4170.7931|4448.8054|4470.3272|4260.5912|6206.0537|6250.1385|5951.9108|6295.0587|5994.5117|6099.4562|6214.1924|6111.9313|5335.3903|5308.6875|5412.6431|5115.2521|5279.3998|5650.0453|5752.7122|5873.0792|5313.408|5409.4351|5928.8568|5180.9467|5796.7486|5786.9117|5878.1574|5675.0451|5853.4798|5593.557|5514.6632|5941.3931|6037.4146|6070.5498|6286.0232|6417.8403|7034.7322|6959.9832|5258.8738|5215.1415|5881.5085|5746.9419|5992.4957|5699.6458|5772.3307|5682.9188|5702.5904|5777.2544|6332.4654|5851.4528|6142.3897|6376.6042|6094.318|5960.8121|6193.4352|6725.239|6629.5868|7395.868|7325.1998|7362.7423|7201.5304||
2022-02-19 18:50:27|usa_0840|MUSA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1815.3284|1795.7032|1896.8431|1949.1956|2102.5136|1959.0243|1835.1537|1903.3994|1965.1631|1974.9819|2394.385|2279.3713|2325.5532|2544.1167|2397.5557|2698.4506|2825.5764|3101.0003|3150.2348|3171.2791|3280.1734|2998.6406|2651.0246|2429.8307|2261.872|2114.4797|2306.8552|2596.5145|2625.6888|2586.1633|2397.7871|2709.1285|2352.759|2294.8461|2707.3275|2911.4146|2916.5058|2915.7226|2782.638|2588.0965|2681.1213|2287.0771|2379.979|2427.3885|2688.2964|2418.3635|2492.2824|2635.3939|2746.7943|2330.0343|2463.223|2619.8059|2766.6459|2759.0251|2404.5925|2545.2495|2358.475|2158.4184|2370.1062|2429.5871|2677.0182|2689.245|2627.6415|2614.4227|2371.0031|2472.1987|2372.5254|2528.672|2674.6471|2775.6621|2717.112|2709.1547|2930.0688|2792.2773|2625.9556|3682.5513|3603.1913|3463.9226|3219.9372|3061.5447|2970.5715|3158.1834|3375.2648|3269.3501|4054.2275|4007.8351|3645.2385|3468.6901|3696.3747|3464.387|3498.9927|3392.1782|3877.0992|3765.3634|3624.0108|3416.709|3898.7182|3975.7364|4207.6898|4212.3038|4875.4346|4912.5035|4913.0022||
2022-02-19 18:50:28|usa_0841|DDS|market_cap|0|||||||||||||154.8727|138.2798|136.7004|304.2023|294.7958|323.8062|360.1719|464.8456|512.6524|572.1979|573.9749|543.7656|641.3516|688.8561|886.199|827.8859|954.585|1041.3625|982.5006|953.3896|895.1676|953.3896|1058.9155|1091.6625|1230.152|1120.3228|1288.7307|1326.0028|1381.7571|1333.9731|1124.095|1132.1306|1136.1421|1342.7669|1366.81|1214.5029|1290.6629|1501.7795|1352.4121|1252.524|1336.8253|1525.51|1608.5167|1729.1618|1564.2792|1001.2984|900.8533|792.2651|1081.8251|1098.1433|1186.9701|1364.6109|1329.6726|1333.6988|1349.8159|1297.8006|1471.0989|1422.9545|1354.43|1366.5263|1367.5792|1439.9868|1653.1651|1749.7001|1922.6618|1906.5726|2044.2295|2325.0525|2353.964|2400.514|2347.948|2488.124|2320.8034|2338.6556|2624.293|2561.8169|3275.9102|3142.0106|3052.749|2842.9806|2798.3568|2615.3739|3128.6178|3119.6988|3329.13|3560.3269|3823.8794|4193.4269|4842.134|4499.2536|4672.7775|4872.3137|4904.7842|4505.8999|4673.1289|4589.507|4595.3939|4827.9617|4651.2084|4440.2017|4640.325|4119.0481|4204.368|3897.072|4120.56|4679.28|5638.8768|5568.9155|5484.962|4993.1638|5176.012|4293.79|4603.506|4082.62|4223.4|4045.0856|4059.18|4143.7462|4657.0012|4290.086|4050.8974|4022.6681|3782.7195|3782.7195|3502.752|3488.628|3785.232|3164.112|3022.857|2994.5265|3178.1531|3022.7768|2967.4575|3108.765|3122.8875|2925.0575|3250.0725|3320.7262|3504.426|3490.2952|3603.3413|3066.3728|3264.2032|3221.811|3250.0725|3532.6875|3922.5762|4566.225|4552|4153.7|3646.5|3875.3|3689.4|3606.0062|3478.2344|3506.6281|3394.1286|3422.5314|3537.7618|3449.1698|3770.3475|3868.0972|4182.2138|4424.16|4845.8378|4269.6375|4061.3625|3915.57|3901.685|3891.105|3976.2258|3942.586|4527.9188|4460.6391|3671.8344|3084.3409|3024.2563|3318.0031|3671.9375|3031.0175|2650.4712|2659.7345|2713.1864|2960.4582|3755.7055|3755.7055|3294.5958|2522.678|2180.5062|2026.1935|1980.0064|2117.6889|1895.3029|1716.2678|1538.4777|1304.4887|1398.0843|1146.5461|1259.25|1178.75|977.5|923.916|967.912|1039.4055|1295.4|1598|1865.4002|1423.4682|1370.88|1282.68|1242.6719|1498.3768|1102.437|1084.0574|1385.4121|1339.3712|1206.3051|1686.1428|2009.2697|2065.7927|2533.1056|2217.6272|1989.7591|2079.5099|1708.6527|1396.3336|1635.9712|1342.9867|1271.3655|1182.3699|1095.0695|1168.4708|1116.6502|1125.8442|1255.224|1260.2216|1164.4347|1347.2779|1403.9353|1371.4406|1413.1004|1466.425|1599.6876|1406.0838|1664.9348|1862.0004|1901.3199|1596.4978|1658.6772|1721.6968|2067.973|2206.7686|2183.3149|1938.6905|2238.2306|1936.1943|1991.5792|1949.9492|1903.3236|1857.7571|1723.2327|1635.535|1656.068|1960.1148|2053.725|1857.2415|1960.3797|1963.3911|2157.1251|2524.0424|2388.9285|2480.4127|2603.7173|2416.6773|2849.2281|2801.1669|2752.0454|2677.5142|2623.064|2781.9664|2916.1242|2886.4006|2392.9695|1900.6054|1747.6923|1731.0799|1532.6409|1411.6231|1491.2994|1111.7096|1293.612|1535.7344|1225.5763|871.0023|742.625|938.014|866.7631|391.5125|268.8435|291.6144|319.5271|260.7635|418.6906|566.3342|694.145|678.6509|782.6615|842.4619|1041.0791|1005.6381|1254.4057|1362.2004|1222.6579|1245.5458|1670.3042|1987.3788|2030.552|1473.8272|1586.2493|1445.1609|1562.1217|1685.6906|1937.3444|2357.3715|2382.2864|2539.4262|2251.7109|2695.0937|3052.5836|2832.5629|3056.3864|2381.9529|2237.8417|2652.1615|2360.7489|2254.2641|2187.7864|3022.8533|3122.0864|3198.3799|3284.6874|3110.7807|3186.4985|3538.5129|3408.4344|3629.0023|4200.6774|3957.8309|3988.0686|3806.2499|3660.9877|3840.8911|4300.4371|3796.8668|3910.8145|3494.0349|3587.5024|3756.1105|4192.2921|4270.0562|3834.7485|4068.7244|4052.701|4295.249|4945.2601|5039.7326|5152.5334|4940.7618|4694.5097|4555.8024|5077.8932|5154.3866|4677.5709|5361.5898|5623.1609|5420.4948|4778.7187|4243.5539|4110.0226|3586.807|3388.2938|3469.3275|2753.6175|2412.5361|2585.0961|3006.1783|3024.231|2509.2106|2041.4111|2092.8695|2337.3829|2061.3947|2156.1833|2053.55|2388.2481|2093.683|1814.9749|1755.544|1633.2209|1731.0766|1502.6549|1683.9192|2148.162|1764.5133|1627.2411|1457.96|1711.9485|1710.5242|1924.4466|2292.0932|2243.0767|2081.4211|2247.468|2608.3512|2215.5804|2168.9337|2097.1667|1934.536|1866.591|1600.8747|1772.8804|2069.4112|1897.619|1803.5548|1478.826|1603.0747|1873.3426|1480.556|1651.6394|1723.3411|1773.46|1815.0221|1499.8386|1317.186|857.1661|683.877|696.172|599.1017|547.0665|676.0152|817.2153|1000.9322|1028.6218|1386.9676|1931.6356|1754.6114|2113.3862|2164.5959|2822.874|3824.2373|3874.7676|3925.9901|3556.1893|4764.535|8454.504|4761.7677|4930.8452|4735.9202||
2022-02-19 18:50:30|usa_0842|EQC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||58.0119|54.7282|56.1876|55.8228|52.5391|51.0797|57.2755|54.7218|55.4514|71.6221|71.6221|66.5063|69.3704|74.7066|72.5722|68.5526|69.5758|69.5758|74.7066|73.6394|74.7066|77.9083|74.7066|71.5049|72.5722|67.236|73.6394|72.5722|71.5049|72.5722|75.7739|76.8411|84.3118|86.4462|84.3118|83.2445|82.1773|119.5396|117.8319|122.955|122.955|124.6627|122.955|129.7858|116.1242|114.4165|109.2933|109.2933|135.8722|137.9002|152.0958|160.2075|186.5209|193.0274|199.5339|199.5339|223.3913|278.1225|269.6945|272.5038|328.4385|319.8705|279.8867|248.4783|234.1979|268.4708|248.4783|271.3269|285.6072|279.8867|268.4628|274.1747|282.7427|285.5987|291.3107|419.8038|401.0625|386.0695|374.9016|389.8977|442.3839|442.3839|483.6231|449.882|448.5408|456.1432|482.7516|558.556|577.6519|572.8779|704.2955|741.0413|753.2899|710.5535|698.2729|661.5217|655.4061|499.2241|546.2898|751.7219|758.0611|751.7219|758.0611|758.0611|777.0688|789.6828|821.2772|821.2772|821.2772|939.6236|939.6236|967.6417|960.554|960.554|974.7049|954.1064|996.5096|1003.5657|1024.8007|1053.0251|1099.5504|1085.2944|1128.132|1517.1653|1601.4523|1559.2755|1581.0532|1570.4307|1528.3382|1593.1365|1582.6031|1608.9369|1693.6637|1698.8317|1688.3353|1814.7693|1769.4001|1678.6616|2113.112|1902.5028|1755.0764|1811.4206|1790.3576|1678.0214|1579.7273|1572.7063|1537.6012|1520.527|1647.2376|1724.6719|1724.698|1597.9855|1562.7876|1309.4897|1201.7592|1054.605|1177.2335|1226.2849|1046.4298|1136.5848|997.578|964.8822|907.6435|858.5817|891.376|915.9093|842.3094|834.1317|989.5091|1040.2112|1061.1463|1075.3138|1138.9495|1129.6821|1260.5283|1115.5134|1126.9539|1050.7909|1046.431|1076.5927|1106.1459|1138.6698|1096.1629|1159.2792|1118.0604|1136.1077|1139.972|1065.262|1084.7082|1062.8079|1013.8543|1078.2669|1061.5196|1080.8434|1096.3025|1097.0922|1164.1295|1223.447|1307.9603|1320.7556|1289.656|1304.9544|1336.3646|1384.9078|1440.5897|1513.4044|1581.9359|2003.1962|1692.9667|1746.1489|1774.5568|1785.1935|1911.0612|1948.7072|1984.1705|2143.7553|2274.9694|2111.8383|2248.372|2379.8133|2347.8427|2363.828|2483.7775|2575.6953|2557.7114|2604.3725|2289.5813|2295.8772|2172.0593|2251.8064|2249.7078|2463.7658|2304.2716|2342.0465|2425.9908|2465.8644|2435.833|2509.3279|2499.4332|2640.1575|2593.9495|2734.8718|2731.0698|2595.9937|2594.0428|2432.9748|2204.0886|1981.6988|2072.8358|2096.1499|2116.7952|1866.567|1742.6852|1790.0285|1551.0575|1517.2408|1562.3297|1756.2119|1540.9766|1595.605|1725.3475|1568.8254|821.9826|628.441|767.3355|724.0733|724.9192|713.5494|964.0746|1062.4952|908.2561|1078.2745|1449.6304|1683.4302|1573.7386|1374.5029|1448.3768|1493.1489|1571.5|2010.0439|2025.5455|1733.7647|1604.5721|1676.274|1558.0628|1846.7507|1835.9299|1805.6317|1840.2582|1923.9391|2071.1021|1873.442|1975.879|1882.8201|1864.3224|1704.1523|1719.8173|1588.2006|1620.0149|1401.5013|1393.1291|1646.8058|1557.2236|1558.8981|1569.7819|1477.688|1600.7589|1527.2443|1253.4755|1219.1452|1148.9542|1267.956|1327.4569|1377.7394|2116.0535|1880.564|2641.7306|2418.1358|2735.1908|2729.5063|2904.6112|2593.8701|2885.1034|2825.9096|2759.5986|2909.95|3214.6442|3114.2803|3009.1818|3116.0617|3391.5926|3461.1769|3464.0498|3313.8545|3442.7481|3277.7642|3327.0194|3415.1524|3431.4537|3444.4297|3270.3849|3340.4368|3330.9443|3399.7172|3333.5395|3441.7713|3627.5056|3489.7842|3503.6827|3397.5488|3353.3934|3541.6862|3502.7804|3625.7586|3656.7879|3768.5127|3927.9401|3793.5922|3792.3368|3650.4851|3796.1028|3823.9904|3878.2469|3873.2843|3968.8138|3860.8779|3921.225|3918.7433|3839.326|3772.3178|3728.8865|3730.1274|3785.9676|3715.3484|3660.6718|3816.2068|3763.9555|3778.5304|3825.8986|3916.6022|3894.7354|3898.3798|3617.7548|3859.5054|3648.3817|3934.0764|3972.9989|3977.8663|3876.3882|3970.2504|3964.1555|4094.134|4103.8878|4222.1519|3923.5208|4005.21|4002.7715|3997.8945|3838.4126|3852.8443|4125.0099|4094.6342|3912.9955|3836.4369|3814.563|3236.1974|3210.6773|3221.6145|3315.1365|3464.6093|3431.6054|3389.2898|3511.3507|3345.5369|3194.8385|3205.8131|3211.9101|3156.8584|3135.0744|3077.0399|2983.8302|2999.959|3076.1976||
2022-02-19 18:50:32|usa_0843|HDS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:33|usa_0844|BKU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2753.9991|2750.1202|2720.059|2819.9107|2731.4238|2687.6666|2580.0398|2390.4025|2195.0386|1969.0059|2047.805|2129.5446|2153.3256|2250.0494|2198.322|2349.5575|2321.3628|2104.1607|2238.7233|2360.2911|2371.5753|2327.8024|2177.3145|2196.2066|2364.7168|2557.5804|2566.0314|2492.2613|2515.3231|2503.7199|2646.4865|3044.4331|3012.2062|3136.7553|3114.6041|3206.4476|3306.1555|3129.3827|3437.4641|3596.8688|3322.3763|3378.733|3469.3452|3092.394|3222.4717|3086.5798|3065.8454|2960.1266|2947.0277|3096.4631|3359.754|3437.4814|3425.0717|3490.1584|3729.2714|3763.4185|3525.2706|3701.1904|3929.7862|3909.0813|3673.5523|3413.4503|3465.406|3543.1524|3574.3971|3478.1725|3048.9622|3047.9206|3207.8046|3139.8632|3038.8461|3882.3765|3925.0088|3991.6756|4198.8144|3976.555|3769.287|3492.2531|3641.9141|3717.7428|3432.5649|3728.0843|3598.8298|4213.0005|4318.8042|4291.0237|4477.1148|4239.0007|4311.1901|4635.2328|4424.9418|4256.2329|4112.9538|3616.1586|3482.6272|3288.8616|3030.7526|3443.1808|3512.8223|3376.2515|3554.3633|3327.0222|3173.0563|3039.3208|2960.4144|3094.5415|3351.5726|3294.6054|3476.9357|3192.5024|2673.8088|1681.7947|1545.678|2100.0156|1752.2889|1865.0417|2180.6872|2194.2292|2426.0905|2706.024|3273.184|3370.9048|3902.9941|4065.3603|4484.9787|4494.303|3847.957|3724.9027|3875.2726|3882.0253|3694.5872|3650.9328|3789.924|3619.4845||
2022-02-19 18:50:34|usa_0845|RYN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696.7557|715.4213|668.7611|749.6345|721.6891|790.1301|839.8968|787.0405|718.5643|684.4007|756.0464|728.0594|718.6861|2121.928|2246.7368|2338.2989|2455.2484|2604.9783|2613.514|2539.9281|2473.383|2415.0227|1023.051|1060.0354|1026.7732|2429.6148|2412.9044|2487.9242|2545.5261|2570.3278|2636.5833|2611.5851|2586.8624|2529.1176|1105.4273|1105.4273|1116.3759|2438.8676|2651.6804|2889.1498|2855.5253|3045.4674|3126.5252|3112.6152|2856.0135|2751.6278|1166.7077|1216.2616|1286.891|2893.8398|3180.1208|2878.0422|2859.7126|2705.2359|2392.3296|2483.009|2561.3387|2561.3387|1265.1324|1199.1859|1123.2882|2553.7129|2909.0464|3006.6678|3246.0704|2863.7237|2543.7944|2392.5682|2562.91|2833.9119|1269.2844|1106.5562|1014.134|1308.23|1267.1862|1049.8402|1119.8745|1127.3897|1152.8962|962.9436|953.5297|1012.8069|1060.4617|1191.2389|1138.257|1101.6248|1185.7399|1246.3903|1232.2026|1249.8805|1271.9419|1093.5327|1214.8266|1303.4505|1391.8786|1320.2343|1426.6829|1459.8916|1544.4475|1385.3472|1322.9833|1366.7932|1324.6099|1150.8174|1119.2198|1221.2192|1258.0213|1181.2893|1145.4257|1259.273|1380.3032|1497.7155|1377.324|1450.6751|1676.1774|1744.2873|1863.6239|1917.1009|1975.6492|2029.005|2202.4116|2150.5041|1964.3219|2114.357|2246.4062|2205.6483|2359.5953|2249.93|2314.712|2349.0964|2313.9138|2294.3384|2485.0731|2489.2381|2497.7819|2728.9649|2720.5731|2758.4219|2829.5777|2900.0839|2851.2842|3140.2811|2202.0349|2126.6995|3288.5466|3460.2887|3104.4651|2786.1369|2937.2431|3072.7728|3016.8764|2936.3312|3084.2592|3177.0015|3119.756|3441.0776|3349.9335|3402.0193|3323.8209|3398.1481|3696.0204|3184.5871|3368.2984|3654.0076|3723.4666|3540.0637|3317.073|3267.6815|3375.0884|3499.0865|3493.5958|3568.1113|3226.7098|3687.5219|3625.408|3612.0417|2334.763|2489.2577|2353.6807|2318.21|2011.2148|2385.5045|2846.8717|3127.2932|2740.106|3348.6462|3187.9049|3329.089|3239.7663|3276.32|3460.077|3370.1946|4472.866|3804.6698|3819.1099|3521.6315|3643.5256|4067.2998|3896.3576|4011.3834|4382.7288|4202.2634|4521.423|4810.2649|4887.8389|4884.5804|5392.1967|5255.8908|5487.0669|4946.6757|4850.8445|4752.4947|4960.8932|5092.4689|5415.9222|5602.636|5521.8771|5287.4255|5471.1241|5216.4254|5586.5211|5857.1706|6240.2009|5866.2602|6039.5238|6215.7074|6563.7503|6659.9496|6981.6152|7452.2045|7493.4941|6766.3252|7169.9106|7337.65|6950.4622|6970.1114|5863.324|5329.2615|5302.8318|5561.6605|5903.2595|5747.2207|5737.7443|6072.8781|4434.866|4296.1213|4358.1271|3989.2841|4294.7475|3450.7517|3649.7975|3732.2001|3440.0596|3395.7656|3289.6639|3302.3506|3288.7946|2943.2645|2945.7834|2833.0427|3043.0912|3007.2028|2470.6556|2362.6488|2767.6742|2991.2372|3036.1623|3098.8016|3285.4074|3354.2609|3441.4963|3154.2269|3243.966|3422.1384|3355.2901|3511.3787|3539.8773|3661.9372|3663.8598|3730.8502|3645.2185|3756.1722|3680.1207|3761.7864|3995.5934|4049.7447|4080.6361|4049.6831|4459.8591|4530.1427|4822.4771|5117.4931|5056.3678|4419.7542|4432.7001|4246.5242|4054.9284|3907.3352|3717.6206|3917.0332|3788.8394|4109.4665|4135.3756|3965.553|3926.4836|3662.0503|3481.8645|3579.3534|3763.0228|4088.8929|4194.2076|3829.5087|3422.1644|2882.0326|2975.1763|3114.3179|3352.7372|3863.2924|4014.8209|3681.8905|3662.7833|4182.9176|4229.4927|4705.8614|4559.3205|4674.9811|5060.6884|5360.9929|5292.4303|5236.0912|5325.126|5015.3155|5392.5471|5555.7408|5809.1051|5579.4157||
2022-02-19 18:50:35|usa_0846|CDW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3094.7884|2662.968|3309.108|3874.1957|3990.4|3956|3862.1632|4124.56|4019.64|4494.8854|4889.96|4840.08|5086.9626|5515.805|5338.542|5704.1628|5187.094|5341.984|5922.3672|5853.078|6073.494|6577.4862|6413.55|6709.4751|6365.9748|5849.739|6654.9451|6537.5049|7077.636|7525.9443|7476.8547|6884.426|6282.27|6768.309|6828.53|6349.4682|7054.9647|6503.52|6962.0758|7350.7631|7370.16|7246.8775|8569.4527|8261.862|9125.879|9479.1551|9148.2|9274.5109|9643.6692|9801.244|9883.0759|9269.8358|10660.0992|10549.0882|10474.0874|10985.4|10465.2|11359.8019|10569.202|11542.8124|12907.1285|12385.125|13205.039|13239.8528|13037.76|13383.1437|13720.6095|11502.876|12340.335|13925.0838|14745.577|15923.6991|14964.3346|16345.85|15678.3798|16789.7879|17429.168|19513.2759|19129.6484|20151.56|19469.45|16500.2523|14035.049|15653.5678|16120.3712|16264.956|17051.8825|16063.1815|17574.396|18691.4175|18877.3022|18140.496|20070.336|22166.0873|24081.408|24717.877|22975.1475|24336.651|25476.5412|27670.9694|25078.506|25680.1488|26901.6558|28248.028|25705.9362||
2022-02-19 18:50:36|usa_0848|ATI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008.3996|896.3553|959.6847|1100.9581|1122.8799|1368.8904|1393.2479|1473.6276|1485.8063|1595.415|1600.2865|1741.5599|1714.7667|1938.1886|1972.0645|2020.4588|2356.7986|2160.802|2170.4808|1923.6703|2119.6669|2243.0722|2903.6534|3677.9609|3489.2234|4361.7845|4139.4085|4747.5933|3922.3992|3686.6188|3225.8877|2722.0734|2604.3353|2294.0941|2067.168|1875.136|1547.552|1676.202|2059.299|1846.0888|1597.5755|1753.1585|1687.0974|1492.0546|1567.1916|1602.353|1205.1|1408.3602|1404.735|1465.6362|1403.5385|1689.8604|1410.3854|1566.4097|1323.2631|1033.7578|1221.5679|1229.5939|1334.0255|1228.0102|1289.8525|1279.4214|1382.6996|1356.915|1186.3201|729.7549|682.9861|606.382|503.9719|467.6859|490.2565|335.4387|222.5507|255.0275|380.5172|539.2009|535.9625|596.7686|568.351|592.2984|622.5601|749.9753|977.5374|820.2603|966.5585|1019.6561|907.8753|974.5232|1488.4695|1708.4242|1848.4902|1693.0412|1570.0595|2022.7408|1726.9495|2283.4429|2306.2122|2393.5102|2236.3754|2126.3422|2358.5944|2876.8667|2735.6826|2939.8139|2795.65|3413.43|3947.6641|4873.6958|5163.4886|6334.6974|7204.1839|5715.219|6552.6796|6297.1656|6268.9994|6070.2322|7871.5728|9041.9845|8866.2459|10325.5686|10131.0806|11227.4824|11417.4843|11764.7998|11075.2661|9936.5632|9428.5422|11344.7577|9984.6957|9778.1299|8084.036|8147.6341|6655.6005|7984.024|7392.7245|7316.8965|5558.8189|4797.7971|4208.1013|2438.011|2679.8425|1925.866|2503.6258|2460.2938|1726.8955|2523.0996|3536.4786|3784.4634|3139.3167|2928.4687|3135.4034|3456.2652|3089.4003|3415.0133|4688.7506|4114.0575|4888.4603|5483.322|5061.0966|5019.7091|4788.7201|4786.7632|4337.2648|4675.6067|5214.1395|5234.8423|5777.535|6643.7219|6328.7952|6718.2704|6953.6252|6121.2883|6386.1678|4936.2842|4689.5764|3486.2448|4807.463|4712.8027|5261.3621|5153.9439|4322.4401|4363.0136|4696.7165|3096.5125|3333.8658|3412.4233|3080.1836|3323.9316|2838.5108|3009.1434|3366.9586|3606.4584|3378.6965|3204.1875|2808.9787|2928.8083|2906.2935|2910.456|2906.1378|3335.2716|3587.1654|3447.8685|3832.3309|3324.8089|3708.2111|4123.4126|4439.5581|4388.5287|4944.6766|4207.5104|4607.6045|3814.669|3443.7079|3318.6995|3442.8742|3497.2297|3455.1987|3414.9002|3786.5014|3503.6332|3139.7789|2462.6787|2017.1032|1842.339|1717.8418|1419.704|953.0969|1087.382|1786.1666|1609.7888|1686.0305|1424.6304|1639.4477|1858.4038|1965.1585|1873.5478|1456.3567|1850.6731|1798.3567|2241.6827|1927.3583|1964.2913|1976.213|1906.5667|1919.5491|2024.0736|2283.2073|2729.1979|2722.4189|2927.5757|3429.6087|3254.6672|3482.0663|2975.3257|3286.9308|3628.6911|3308.0134|3408.5609|3319.325|3681.2961|3408.5609|3101.891|3111.9457|3465.1189|3517.9064|3266.8246|3055.086|3022.3169|3052.375|2468.6288|2506.4525|2511.6192|2901.2228|2931.4832|2409.4901|2473.7936|2051.4078|1004.1513|869.9467|1152.3312|1160.3399|1160.349|1114.6959|1169.2417|1473.6066|2097.5433|2334.7157|2410.9927|2646.892|2858.2537|3007.0813|3124.1081|2701.388|2551.2743|2235.7052|2165.7661|2063.9674|1918.9044|2459.7096|2995.425||
2022-02-19 18:50:39|usa_0849|MSM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573.5125|585.3375|656.2875|679.9375|665.1799|786.3625|804.0188|748.2891|818.7141|985.366|1124.4615|1203.9265|551.1132|523.2651|577.0909|504.7096|469.469|504.7096|523.2651|602.1482|593.776|638.3092|667.998|625.3352|1356.3667|1455.765|1582.7212|1659.973|1863.235|1723.5263|1830.006|1902.054|1952.8536|1351.3239|948.892|1457.227|1525.2135|1562.7188|1600.224|1273.8325|981.4775|1328.127|1313.4506|682.1469|699.0947|623.0062|572.8313|731.5676|608.2219|1199.5275|965.5771|962.7398|1180.4026|967.4258|1521.4581|1491.752|1165.9671|1088.8075|844.4688|968.7815|1237.0774|1101.7116|1095.663|1120.5698|1076.2337|1112.9628|1145.6818|1186.0115|1276.1762|1235.1276|1132.2003|1156.2167|1360.0482|1343.4912|1469.4435|1580.3976|1558.6091|1428.4318|1253.3141|1221.4404|825.2976|798.0489|736.6606|1027.5143|1160.0149|1219.952|1130.8656|1116.268|1176.617|1238.5442|1284.8239|1275.0816|1287.0981|1443.2088|1370.851|1615.5519|1771.2147|1808.7028|1922.1638|1985.2704|2150.9539|1937.5416|1940.7026|2218.4426|2064.4685|2183.6565|2322.3122|2256.058|2419.1397|2295.8308|2397.2392|2232.9226|2051.4299|1868.8202|1985.4892|2254.5693|2390.5697|2360.809|2294.9538|2532.4316|2552.9824|2957.6812|3096.1344|3196.9927|3531.906|3503.6508|2850.188|3124.6824|2677.4305|2661.0175|2661.0175|2547.2912|2626.5272|2844.1071|2919.369|2812.846|3118.004|3181.0577|3340.8649|3656.0906|3335.5891|3462.2152|3397.4885|2805.0416|2814.4276|2438.189|2503.8376|2645.2252|2742.5877|3132.6699|3197.4954|2814.4752|3010.0733|3214.405|2638.7647|1966.3322|2163.0276|2225.2725|2159.8965|1825.5453|2001.8436|2249.1924|2376.9167|2194.2106|2572.9545|2437.8632|2797.4041|2876.2734|2922.6005|3118.8155|2836.5498|2964.1444|3534.6026|3467.6139|3185.5831|3029.9991|3233.2537|2970.6313|3491.6846|3706.0679|4042.4258|4138.4694|3827.7354|3947.083|4488.457|4492.2758|4207.185|4461.1054|3817.0433|3855.3473|4035.5858|4201.3117|4276.5155|4567.8814|4873.9212|5329.0699|4947.074|4612.3334|4253.9315|4091.5441|4216.3857|4493.34|4590.68|4440.9669|4439.445|4943.99|5077.2359|5394.2474|5312.2654|5222.9301|5066.8027|5065.4709|5246.7655|4829.2609|5222.5542|4826.5656|4942.034|5058.6139|5057.3711|5435.2412|5407.8188|5663.2183|5998.7729|5554.3464|5386.449|5566.6243|5206.7717|5213.6416|4898.9494|4610.7163|4641.0337|4492.7901|4408.8819|4445.7129|4391.4402|4369.0609|4349.9309|4155.1394|3807.3877|3795.9457|3651.6288|3708.7876|3967.7691|4321.9219|4634.2828|4617.712|4633.5448|4456.4573|4438.0194|4117.4285|4167.2201|4553.3572|5260.5929|5297.8985|5770.7632|5876.7892|5194.4629|5146.0655|4678.6972|5020.9765|4014.0474|4035.3901|4197.7981|4595.0934|5050.5359|5603.9814|5001.0142|5387.8466|4980.0444|5225.1776|5178.5285|4749.906|4707.1554|4884.2187|4440.8612|4899.0067|4555.6135|4268.3973|4611.5072|4639.1773|4504.0706|4243.117|3975.612|4082.1509|3758.1181|3988.1112|3985.4289|4166.8234|4002.8691|4304.5356|3985.476|2960.6219|3170.071|3434.5214|4148.5136|4097.9355|3753.3377|3735.1491|3650.6389|4527.3134|4821.4932|4594.6743|4508.1614|4804.6808|4930.9528|5245.9564|5167.7906|5052.7294|4908.6042|4434.5356|4640.9799|4777.5373|4610.0486|4721.009|4638.9967||
2022-02-19 18:50:41|usa_0851|CXP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:41|usa_0852|CIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.1743|665.8791|707.3552|610.452|462.7131|496.7084|488.3984|352.8821|288.1546|250.3318|173.5189|108.7905|114.2495|131.0165|125.1675|442.9925|646.769|659.1728|1648.683|2145.0432|2453.3932|2493.609|2681.3|2500.3122|2614.2636|2661.3749|2755.2269|2728.41|2627.8543|2668.0766|2957.2716|3099.86|3391.2998|3514.9828|3585.6682|3567.9987|3620.9888|4169.7601|4375.167|4406.0788|4057.0746|4108.43|3800.3644|3564.2712|3215.0343|2968.3927|2701.6596|2968.7438|2753.101|2661.1395|3133.7744|3041.3023|2866.7403|3000.3161|2794.815|2466.012|2424.9118|2650.9629|2815.3637|2599.5876|2805.0886|2743.6853|3185.5522|3185.5522|3236.9258|3339.6854|3093.0625|2949.1933|3031.4008|3031.4008|3113.5038|3113.4083|3051.7567|3237.0219|3185.6406|3236.9038|3144.4208|3164.8109|3390.783|3226.3814|3277.7569|3411.4959|3144.1775|3216.1032|3462.8705|3350.4014|3268.3309|3216.942|3258.3939|3124.8403|2960.375|2947.9813|2925.3664|2871.9163|2638.8636|2704.7932|2666.9904|2607.3183|2278.8225|2466.5344|2530.5977|2663.8859|2906.0573|2939.8487|3129.4558|3146.3514|2806.5605|2904.18|3247.7255|3223.4889|3383.0694|3606.4796|3819.435|3641.0445|3494.5765|3556.5418|3517.1381|3541.5497|3584.7393|3451.4148|3505.8713|3397.4702|3143.9294|3245.3464|3255.1425|3245.8009|3449.5983|3515.7222|3525.0725|3560.6038|3306.282|3446.5372|3581.1821|3383.7779|3585.8137|3475.4522|3553.8646|3559.5017|3516.4583|3503.5865|3643.9546|3593.4221|3679.5361|3733.8121|3823.6482|3909.281|3969.1933|3899.9197|1208.092|1516.6024|1681.9101|2069.4712|2058.0254|2048.7445|1999.1568|2045.1428|2407.4252|2257.1511|2439.3142|2759.7912|2948.7767|2981.0787|3310.7727|3516.875|3442.5951|3565.2921|3562.7203|3655.1309|3882.5402|3606.3988|3386.0655||
2022-02-19 18:50:42|usa_0853|CLGX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:42|usa_0854|TGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.0438|220.55|248.1188|253.1312|279.4469|266.9156|236.4375|242.5312|150.5412|177.6387|176.1333|175.7599|200.2199|203.2307|198.7144|206.2415|242.3714|253.2887|264.9526|301.8352|374.0844|400.8047|299.2675|276.8224|246.8957|290.717|236.2076|289.6482|263.4623|220.1754|221.2442|246.8957|236.8155|234.7198|211.143|205.3798|209.5712|201.1884|201.1884|199.0927|200.5994|242.1744|236.9775|225.5444|229.433|238.2774|272.1757|261.2471|288.8289|289.4744|301.9697|321.754|354.793|328.7449|338.1761|397.0088|603.4802|591.0116|627.7312|486.5266|322.254|376.541|408.9196|472.1416|462.8423|532.9107|545.4728|662.9979|566.3884|626.8691|624.6496|517.6347|480.3777|389.8511|432.8156|483.5485|401.1075|377.3264|356.4911|443.7918|507.0096|459.3306|449.8239|505.7548|543.5332|520.239|506.2941|586.6332|553.2525|550.2396|531.7875|500.8604|517.0376|515.293|481.8283|531.1531|494.2245|594.0534|601.6715|603.9492|561.8317|610.1476|618.6714|567.9372|571.1026|567.1255|679.4371|597.5101|579.9304|564.6565|625.2748|603.904|692.8586|656.7357|723.6068|841.5931|769.5575|755.3637|757.1395|659.4701|702.1222|799.5715|889.0624|865.26|902.7874|876.0758|941.7504|1042.0818|1081.3491|1122.4995|1339.677|1272.4435|1358.0344|1282.8479|1374.4083|1315.4069|916.0332|883.24|915.4359|1145.0335|879.0156|713.7152|859.1108|910.1734|606.3434|639.3383|589.0998|715.4875|759.9121|553.8826|671.2306|678.7169|733.5543|611.1312|682.6271|727.6245|805.1127|823.6076|826.6068|846.7268|857.3942|897.5637|1184.4677|1240.6301|1029.8815|1555.036|1817.0311|1725.5868|1911.0937|2131.558|2157.9363|2240.6359|2230.2166|2034.9152|2027.1324|2408.8788|2263.7931|2475.3171|2549.8512|2431.3788|2475.0075|2748.1104|2838.4055|2896.8956|3245.8892|3162.8754|2898.0998|3173.9913|2903.8183|2880.7187|3124.3566|2957.1051|3112.1494|3311.7252|3260.7217|3393.4424|3657.7065|3849.1622|4073.9974|3701.5835|4003.2209|4137.6739|4176.6921|3895.8186|3670.5645|3693.0965|3869.0326|3950.9953|3423.0672|3341.2284|3237.5091|3395.6037|3687.6538|3477.2774|3291.1232|3564.6978|3108.6784|3461.6487|3481.4557|3254.1153|2925.1722|3029.6066|3091.3943|3389.4965|3316.5993|3263.6369|2655.6804|2370.6854|2141.4074|2098.4384|1813.8793|1903.6787|1160.7114|1494.1754|1621.9079|1859.6694|1956.5905|1666.2336|1464.5903|1589.9002|1224.8299|1260.9228|1426.8989|1343.0164|1348.3856|1194.7093|1291.3767|1204.6239|1639.6601|1565.1671|1334.8641|1352.2322|1585.7584|1700.4303|1330.5557|1348.3369|1288.9884|1333.6932|1316.2497|1224.3606|1034.1656|948.0118|972.894|1108.3192|952.917|977.7705|749.5244|599.6726|897.7643|1146.486|1129.4485|1120.4688|997.597|1162.1208|1247.9783|1268.0021|1064.5839|1387.3656|1449.4715|1337.2088|1232.974|470.7907|336.5591|294.554|645.6161|438.3785|352.5329|375.9656|348.9273|519.0226|801.9837|708.0793|649.2937|890.6485|1141.2093|1014.7648|1379.452|1278.3666|1272.6279|1145.3651|1248.099|1482.8293|1104.8532|1327.1551|1201.1594||
2022-02-19 18:50:45|usa_0855|FII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:50:45|usa_0856|NATI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.9259|390.5332|354.1188|364.521|397.6484|435.3021|462.1457|426.8006|400.0856|394.7559|370.5553|401.9595|404.7092|471.7145|519.9061|482.4238|549.6017|552.366|603.5797|571.3608|673.743|668.3717|691.4747|750.9879|801.118|690.2659|660.4482|692.8969|733.8699|721.6374|908.7856|1043.0285|931.6119|892.3024|906.1899|853.1396|1023.2363|1146.4514|1113.6956|904.8781|1083.3168|853.4813|847.3675|652.9301|911.6383|981.4483|1029.4752|1056.2416|956.6276|965.2857|1144.7298|1297.3605|1406.0015|1443.3283|1661.0709|1490.286|1484.0504|1490.286|1857.9976|1876.7652|2414.798|2459.4308|2056.7388|1910.1116|2139.1821|2126.5987|2304.2773|2013.6916|1991.6324|2174.4223|2621.1354|2781.6189|2135.3203|1565.5784|1660.2803|1835.7157|1671.3856|1948.0353|1423.4664|1291.3997|1739.5685|1990.5101|2049.0598|1864.8746|2091.7709|2082.6182|2032.6054|1712.1009|1494.5442|1330.1444|1401.7794|1120.986|1616.4889|1625.6677|1751.8613|1648.0125|1714.444|1792.7936|1849.2608|1991.3532|2082.4292|1910.21|2077.4824|2207.758|2358.3268|2281.4854|2403.3907|2545.2722|2673.2396|2601.8004|2433.0505|2412.5521|2268.2124|2228.8336|2306.0246|2053.817|2277.1467|2212.2436|2060.4812|2167.0578|2285.4763|1883.656|1759.7151|1731.859|1719.5073|2237.0743|2193.2307|1903.7754|1926.3546|2172.4911|2614.526|2528.1151|2549.3793|2634.3418|2501.1251|2263.0365|2114.4846|2233.7049|2175.469|2204.9335|2443.1873|2325.3178|2191.2156|2237.5483|2116.5904|2115.3778|2272.634|2449.0486|2567.9734|2606.7264|2601.9811|2730.4643|2564.8852|2802.1091|2500.4752|2151.8856|2013.4076|2135.4215|2331.0564|2515.9738|2141.3158|2621.0369|2503.0785|2047.9303|1821.4384|1774.7145|1762.8355|1647.2139|1312.0316|1571.8014|1672.6629|1852.21|1695.6345|1955.3949|1965.4862|2160.5414|2195.0285|2252.547|2313.3003|2319.4898|2550.3828|2721.0869|2548.9378|2311.7191|2396.4471|2486.3627|2427.3761|2529.3468|2753.5994|2801.3045|2978.2818|3524.5752|3638.7696|3725.0099|3481.1068|3306.1589|3667.5811|2934.8663|2980.5171|2948.5691|3326.5746|3215.8092|3182.2551|3217.2808|3337.6461|3194.2799|3234.2316|3057.5108|3319.8507|3179.3734|3211.1427|2946.3463|3040.9093|2986.8705|3250.1416|3686.361|3832.2997|3842.9685|3480.4232|3392.7022|3476.4878|3493.1184|3743.964|3714.6598|4022.5717|3769.7529|3878.7996|3569.6017|3646.1434|3437.1079|3485.041|3690.637|4183.1447|4150.1606|4189.6132|3742.0915|4149.1|4132.5138|3983.7842|3988.8982|4021.1462|4213.4997|3686.9215|3965.0105|3796.2333|3698.2734|3602.9172|3666.9673|3818.883|3891.4418|3608.721|3482.5241|3741.3428|3552.5579|3468.2858|3675.0809|3498.0995|3651.1471|3494.2468|3591.7196|3674.2029|3872.7388|3992.3727|4106.0788|4176.8082|4192.3853|4526.7114|5050.2704|5236.6921|5318.9028|5281.0598|5853.4537|5896.5995|5561.8923|5666.1472|6393.0801|6995.8399|6410.6665|5305.9221|5679.8558|5744.4419|5893.8371|6339.3784|6225.6565|6377.954|6223.0079|6204.3164|5965.5358|6054.0159|6015.736|5767.8276|5286.516|5677.6406|5638.0752|5585.3213|5226.6369|5653.8896|5480.8916|5755.2485|6013.657|5182.0228|4296.5821|4775.8628|4971.7555|4936.7399|4763.2443|4647.5805|4719.5918|4472.85|5243.2617|6135.7786|5664.6033|5569.6125|5898.6257|5309.0264|5344.5603|5611.794|5586.5276|5509.3987|5322.1289|5664.3233|5647.1787|5622.1211|5403.1973||
2022-02-19 18:50:46|usa_0858|THG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1214.925|1246.2375|1421.5875|1346.4375|1365.225|1258.7625|1302.6|1327.65|1340.175|1452.9|1615.725|1578.15|1640.775|1578.15|1578.15|1672.0875|1985.2125|1842.4502|1722.1875|1809.8625|1866.225|2062.3|2222.6564|2159.7814|2898.78|2902.5|2940|2985|3243.78|3693.78|3952.5313|3982.6743|4299.1758|3938.3741|3949.65|3625.5375|2466.9697|3096.9448|3391.1706|3281.6|3171.725|3087.5168|3299.4|3285.3|3306.45|3482.35|3194.4396|3021.65|2659.2146|3140.2396|2936.9896|2818.4|2544.0396|2117.2146|2676.402|2844.0171|3058.6599|2904.85|3114.7454|3297.9375|3314.6204|3347.5302|3487.0106|3544.075|3046.587|2685.592|2693.328|2836.6632|2927.9302|2943.072|2774.7004|2553.4215|2261.475|2052.5522|2207.5117|2301.679|2151.443|2333.948|2392.95|2512.4133|2453.0483|2253.713|1293.8179|1128.1752|602.61|496.2104|558.1045|533.761|723.143|686.642|733.311|879.0571|957.7628|1014.95|1202.9427|1273.4856|1377.47|1459.0094|1442.038|1634.52|1969.48|1874.571|1895.516|1737.4369|1776.8032|1800.288|1565.2943|1488.6529|1445.976|1671.7329|1729.7644|1719.956|1862|1920.8043|1978.9361|1789.8112|1867.2806|1995.55|2090.2704|2192.3782|2062.08|2044.698|2072.6193|2308.026|2485.236|2706.7812|2698.74|2590.1115|2361.0644|2416.223|2229.1544|2319.3396|2379.575|2399.2846|2478.8527|2509.521|2490.614|2308.2204|2303.2823|2548.8491|2522.5935|2551.8715|2276.3441|2184.5016|2346.8202|2264.7853|2367.5885|2298.0026|2448.5381|2091.9246|2170.47|2320.0335|2288.1677|2074.164|2287.1361|2399.7853|1974.411|1900.7724|1967.6902|2181.725|2040.2271|1668.6851|1611.4088|1708.27|1886.7154|1918.208|2066.9667|2032.8902|2148.288|2180.4251|2068.3518|2118.025|2026.825|2026.2348|1936.978|1974.9562|1934.596|1929.699|1989.3341|2018.9787|2077.523|2103.9164|2112.0362|2085.156|2150.71|2108.0624|2039.876|1927.998|1803.4938|1684.604|1607.1135|1602.5672|1596.234|1723.0349|1581.6922|1565.906|1792.474|1853.8713|1750.899|1749.2915|1703.8027|1766.205|1575.4265|1648.0351|1688.716|1589.491|1623.8126|1736.117|1877.877|1935.8376|2152.04|2245.0572|2105.5389|2117.145|2454.5576|2221.5411|2391.896|2621.0138|2598.6458|2568.249|2519.742|2606.5967|2585.076|2630.2626|2734.2395|2779.309|2738.4357|2703.9677|2684.054|3042.4384|3165.2808|3102.413|3172.653|3090.5145|3146.44|3142.5519|3191.6336|3399.616|3627.3861|3571.7025|3475.872|3692.8869|3660.4515|3434.84|3453.33|3640.9421|3751.622|3711.1651|3673.3662|3557.764|3471.2159|3234.8432|3282.903|3341.7762|3796.1387|3867.728|3804.128|3854.4429|3752.208|3554.1167|3509.8764|3737.136|4059.4246|4081.8875|4149.264|4511.6945|4514.6678|4536.45|4721.325|5034.0999|5009.475|4998.6169|5133.8871|5128.475|5287.6253|5222.5455|5002.821|4688.7477|4714.5705|4431.2078|4644.0517|4809.9884|4654.452|4916.2979|5074.2186|5126.22|5176.0364|5271.7571|5238.684|5326.9261|5318.6169|5297.28|5326.08|4573.1517|3358.44|3250.7203|3827.1485|3538.344|3886.6263|3776.0791|3499.892|4016.7715|4229.2529|4328.688|4116.4593|4599.3674|4762.834|5020.5264|5011.9112|4878.824|4982.4513|4925.6825|4777.52|4526.5955|4649.1568|4829.42|5107.4256||
2022-02-19 18:50:48|usa_0859|CMP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.9133|427.2922|463.2016|504.2785|494.8864|501.8079|591.8292|589.9998|586.3809|667.2928|724.6548|663.2642|716.2049|677.5756|733.4995|778.9184|828.5101|747.2486|743.481|784.8543|786.4162|773.1566|726.7554|729.183|792.6178|814.0056|734.1013|776.7357|819.6877|847.2951|785.2667|836.3493|831.2262|877.6545|914.1532|1083.3045|1072.3976|991.8004|1017.4781|1021.1805|1091.0707|1080.7776|1067.2679|1151.7374|1044.4788|1086.4777|1141.4911|1196.1249|1203.237|1298.2239|1313.1014|1923.726|2017.5232|2257.2418|2625.2422|2340.4365|2151.3988|1945.8242|1562.2365|1647.5142|1663.4025|1990.6955|2007.2387|1947.2291|1905.3846|1591.6047|1863.2786|1696.7656|1752.4987|1778.5727|2124.7703|2116.9478|2186.372|2370.2228|2136.4974|2478.9775|2579.2269|2557.9569|2475.1677|2450.5403|2374.2372|2377.1846|2616.2078|2656.9053|2850.761|2891.8117|3117.5397|2965.4881|3045.4844|3010.9663|2861.3878|2877.2187|2467.635|2501.1948|2390.5656|2520.9599|2464.0169|2269.0241|2449.3307|2363.1391|2338.4221|2547.0976|2392.6579|2576.2424|2344.8077|2410.6954|2561.436|2579.978|2522.0344|2586.2714|2410.5926|2445.7566|2611.5391|2941.9366|2850.6777|2971.605|2518.5752|2412.1848|2558.9666|2421.7189|2488.6727|2674.8043|2595.7988|2853.9044|2793.9446|3065.6051|3069.6291|3262.0126|2884.2662|2986.6404|2711.2395|2956.451|2762.31|2886.7028|3043.3221|3112.4591|3021.4158|2980.7257|2916.0883|2783.3457|2690.0571|2685.677|2854.5491|2767.5672|2789.8102|2513.4579|2410.3313|2318.5784|2386.7266|2612.1557|2713.8446|2508.5734|2339.0117|2394.083|2438.3428|2456.2858|2653.9374|2662.5968|2706.5229|2342.1182|2350.6846|2342.2704|2178.227|2205.2857|2333.8146|2340.6277|2246.0995|2234.3064|2291.8131|2526.9143|2291.8131|2114.4875|2147.7508|2335.6776|2311.9823|2222.2788|2254.4366|2129.2279|2183.3895|1762.6528|1620.8146|1408.3056|1764.1059|1793.279|1973.1489|1834.011|1831.3005|1858.1437|1842.2622|1929.0047|1945.9753|1929.0332|1883.9671|2033.142|2141.5762|1468.5447|1458.716|1569.1049|1834.917|1670.2799|1792.259|1959.9439|2125.2497|2152.7533|2214.5516|2142.4922|2088.8365|2182.1629|2181.6696|2356.6232|2310.7216|2016.6626|2334.5635|2293.1872|2355.828|2471.9508|1774.0656|1825.8572|1854.4714||
2022-02-19 18:50:50|usa_0860|IPGP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1097.7357|1033.4995|1128.3121|874.3346|810.3674|772.1668|968.3203|818.6662|863.3049|800.8973|848.8535|800.6978|896.1336|866.6022|796.1825|736.3614|722.3309|744.8762|874.0339|836.991|884.1831|931.0462|717.9252|630.0343|531.5282|576.8314|414.906|335.0646|415.3904|508.8079|490.4486|450.6104|507.9608|519.8807|704.1605|659.7376|704.9689|786.5259|668.1093|726.1656|718.2363|870.4637|750.0451|649.6297|924.6689|1010.86|1103.9964|1141.8558|1448.9498|1425.1642|1697.6981|2526.1071|2674.533|3298.2245|3363.9995|3599.5727|2993.3189|2560.7476|2146.2832|2369.1811|1889.7587|1682.2768|2583.1734|2424.5534|2743.0708|2811.8108|2162.9456|2313.2717|3198.3102|3149.7891|2914.1982|2768.0781|3068.5215|3499.6159|3461.0965|3060.7707|3312.7544|2991.9914|3049.6608|3059.66|2965.485|2911.3703|3011.6445|3255.8715|3634.6896|3955.065|3597.2604|3787.5195|3897.9891|3303.6452|3386.4055|3570.3022|3495.9969|3596.0762|3576.1438|3839.0445|3994.5474|3874.3104|4289.0784|5027.8235|4865.8907|4864.9878|5088.133|4447.5436|4877.007|4301.2566|4179.664|4543.9421|4862.2134|4409.9884|4227.539|4447.3267|4995.6305|4532.1894|4629.9852|4155.095|4410.7359|4629.6176|4345.4454|5059.0014|5193.8939|5260.2128|6090.4084|6320.9047|6370.0989|7276.1445|7728.5831|7936.6526|8674.8463|9302.6612|10179.598|11134.2382|10929.8264|12508.5213|13007.2747|13051.3048|12454.8939|12535.3249|13759.2156|11738.7814|9256.7141|9074.7893|8303.4668|7550.2543|7327.5754|6075.578|7485.4128|8068.7607|8845.6851|9072.9878|6930.483|8281.6412|6329.2397|6633.5454|6837.3753|7883.0178|7602.2775|7765.0366|7498.3918|6770.8207|5469.3952|7815.738|8552.8216|8460.2085|8788.4701|8691.5424|9211.2812|10529.5533|11303.4794|11658.3493|12481.1282|11808.9768|12086.8996|10152.6089|11051.6578|11241.3228|9505.8819|9393.5382|8203.7164|9453.8003|9015.6012|9253.478|8040.0722||
2022-02-19 18:50:51|usa_0861|HE|market_cap|0||||||||||||||||266.04|245.574|247.523|245.574|255.319|270.911|314.74|326.5428|336.483|364.5232|328.4715|336.483|354.5089|354.5089|376.5405|368.186|347.956|330.1965|358.732|379.1145|416.472|445.48|493.136|479.2625|489.6812|483.43|523.084|562.68|552.26|532.4158|563.8576|534.5119|534.7125|558.0531|551.6875|548.5675|508.4799|489.491|490.5862|490.5862|499.0812|491.324|450.018|465.236|452.916|518.556|522.932|552.196|560.892|534.804|625.4349|579.8566|582.3888|588.497|578.3505|580.8871|601.1801|638.5259|610.0895|616.77|629.6194|668.1675|692.373|742.2029|700.2409|710.7314|746.7309|807.4192|849.6373|781.5255|757.6012|757.6012|717.168|698.436|706.464|693.1932|647.34|606.8812|603.3682|638.7006|693.1568|706.8555|709.5952|728.7735|764.3902|761.6505|698.6362|799.4464|793.5896|842.9588|851.832|851.832|877.1122|874.1289|862.1954|872.2475|890.294|911.3482|965.8058|1084.2536|1020.474|1022.541|1001.1105|964.3725|922.3845|900.7178|931.6702|952.515|868.194|899.424|958.55|958.55|961.7031|1049.6948|1039.4036|987.948|992.8406|979.0031|916.7344|903.7481|949.11|900.2588|873.208|908.418|894.334|898.403|923.26|901.954|919.7374|959.9425|945.615|969.9925|1002.5958|1035.1412|1065.2348|1054.224|1057.9138|1112.792|1149.603|1127.4952|1142.2338|1146.2605|1127.6821|1051.7517|1036.8285|1025.5887|1066.8815|1055.1838|1059.0097|1044.8699|1090.7969|1113.7604|1114.5955|1095.2815|1083.7425|1054.8309|1043.123|1078.1844|1213.3199|1168.1495|1136.7375|1186.56|1198.4769|1234.101|1297.161|1239.6589|1285.229|1304.0407|1296.0405|1224.0382|1270.3572|1210.3403|1202.3381|1320.4125|1268.3962|1246.3894|1292.669|1202.3428|1120.0455|1128.171|1144.259|1182.468|1142.603|1148.6379|1144.6146|1133.4598|1087.155|984.4792|930.1504|970.4166|928.1371|1028.0209|1195.655|1142.9279|1072.5768|1033.907|1067.7908|1137.075|1080.0865|1116.2557|1220.9047|1192.2947|1212.4192|1232.2714|1240.6966|1202.8863|1239.5537|1316.8494|1336.47|1313.5668|1261.5793|1267.6805|1433.968|1477.4|1525.104|1585.403|1703.6161|1646.6667|1538.2144|1556.2929|1640.3192|1576.2532|1750.7016|1574.6327|1628.3265|1526.8801|1473.5651|1509.0982|1530.9424|1700.5174|1715.6612|1591.4301|1610.4907|1640.6457|1725.0713|1739.4205|1796.223|1926.6644|2007.811|2081.2645|2003.0806|1953.4852|2098.8513|2051.9686|2078.2238|2138.1606|2259.0061|2276.4924|2352.0377|2348.8102|2148.5029|2059.7728|2042.0161|2084.7045|2169.8405|2179.5526|2145.5603|2257.0477|2133.1853|2140.4714|2096.7552|2124.192|2166.7311|2199.1551|2178.0795|2179.7132|2268.6476|2329.6109|2228.8182|2199.5559|2279.4158|2201.3202|2208.6416|2182.3509|2132.1013|2117.4365|2157.2556|2008.0837|1941.694|2174.4545|1999.0491|2069.5926|2223.6365|2218.8442|1899.7353|1874.7058|1873.8827|2004.0297|2072.5153|2217.9697|2093.3079|2412.9219|2579.7002|2839.1332|2607.043|2670.7011|2004.0154|1962.3782|1255.4514|1257.6772|1422.4384|1578.9615|1745.1622|1636.1325|1593.1005|1667.3064|1643.2728|1828.3136|1933.6805|1830.0575|1886.922|2090.0007|2173.7869|2046.112|2132.6613|2206.1664|2250.196|2121.4896|2122.3033|2061.1011|2158.0056|2357.8034|2291.0574|2363.1672|2429.8062|2366.8924|2306.2304|2243.5429|2302.9872|2330.2851|2431.0467|2486.7122|2541.418|2492.1939|2408.6251|2439.2454|2563.8224|2667.1867|2755.0947|2765.869|2575.5881|2554.2301|2523.3129|2428.7375|2461.92|2641.1289|2650.3856|2721.2412|2788.7216|2578.8284|2494.0828|2642.7605|2479.1988|2498.4916|2646.5234|2521.0203|2638.8304|2634.78|2577.8216|2579.5606|2434.4476|2440.5363|2571.5043|2422.4719|2604.0035|2723.0344|2888.16|2891.2369|3433.8862|3517.9898|3394.5952|3450.2533|3362.1709|3280.5335|3194.3844|3218.3252|3037.7981|3082.9872|3144.2386|3071.1668|3110.9786|3215.2152|3160.237|3495.1759|3526.9339|3542.0385|3547.455|3359.4765|3246.953|3238.8205|3201.4728|3342.5546|3588.9052|3635.3722|3619.0669|3622.3059|3645.3168|3603.9916|3522.4745|3588.8336|3635.6114|3630.1721|3966.3376|4171.9431|3932.6139|3710.7519|3587.406|3741.9605|3775.7047|3736.5218|3733.2566|3829.2815|3840.1694|3875.0107|4061.1942|4172.2509|3987.1563|4049.2174|4170.1045|4441.3574|4518.7026|4525.2388|4744.202|4881.9725|4838.3834|4970.2403|4920.1129|4758.8334|5106.4888|5329.8841|4675.7932|5819.6381|4307.9729|4306.8814|3937.0705|3958.9067|3778.7579|3629.1798|3607.3435|3911.9588|3863.9191|3609.5272|3816.9713|4855.377|4701.3554|4700.2636|4621.6691|4737.5387|4765.9596|4463.1804|4433.6663|4152.7363|4536.419|4645.7303|4441.3181||
2022-02-19 18:50:53|usa_0863|CBL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.691|622.0452|600.0578|585.8659||
2022-02-19 18:50:55|usa_0865|DDD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.62|89.0783|124.4656|134.2276|112.2631|129.3466|135.4478|128.1263|107.3821|109.8226|114.7036|100.0605|152.1248|147.2176|152.1248|137.4031|163.5751|173.3896|232.2766|307.5212|386.0372|346.7792|359.8652|359.8652|360.5252|301.5301|301.5301|289.4101|249.9451|177.5926|152.4601|110.8801|107.4151|90.1095|79.7123|69.315|160.7581|120.5686|89.31|107.1721|80.379|66.9825|53.586|80.379|71.448|71.448|80.379|84.8445|71.448|66.9825|40.1895|37.9568|37.9568|35.724|17.862|53.586|53.586|44.655|40.1895|40.1895|65.2223|61.7895|72.0878|68.655|68.655|54.924|68.655|123.5791|89.2516|102.9826|102.9826|89.2516|109.8481|99.5498|144.1756|133.8773|137.3101|188.8013|178.5031|212.6178|181.7813|185.2237|236.7021|233.2446|254.2826|290.0931|302.3131|449.7202|427.2342|368.2084|360.9935|404.9282|531.4683|470.8985|486.0575|465.259|485.8573|454.785|491.5067|390.9542|305.9641|305.9641|337.2089|237.5124|304.9542|352.1292|335.0907|230.0178|201.6579|136.3321|153.3736|199.4651|199.4651|222.2611|228.6801|190.1018|154.3591|159.9501|151.3813|186.9052|231.5881|234.3451|244.0056|220.9741|161.4811|135.9841|134.6626|158.7601|192.7801|176.5296|160.8697|139.519|139.5721|133.7566|129.3949|122.6791|102.7081|114.1201|104.244|128.5201|179.9281|181.499|227.231|263.96|233.4801|248.0726|361.4252|433.7662|428.3798|461.1033|473.5907|401.1892|337.8435|257.6829|300.3759|296.8149|270.7101|407.5064|402.5819|337.8984|338.5578|368.5407|349.4458|316.3006|297.9263|343.5333|304.6625|362.5001|407.4952|320.0056|259.7147|298.3986|222.9181|175.242|152.4721|164.6979|197.485|221.4151|219.8881|186.8031|134.9805|128.6135|155.6095|191.0146|220.3746|210.9263|221.5189|239.5582|250.3768|351.4779|280.5113|321.881|305.8474|301.7471|293.6131|293.3457|297.2146|300.1181|319.3787|302.4794|428.7806|624.8091|664.5117|542.6268|603.8275|591.5474|646.6569|777.3551|611.6|686.0084|677.3754|545.9352|534.931|575.9676|591.2696|666.3554|681.8172|722.0467|584.5879|678.3095|597.4102|578.3741|681.4426|584.2572|533.5683|556.5237|735.5427|761.4986|835.0806|740.5071|829.3373|1061.9373|945.4695|927.7559|1063.4565|781.6406|729.797|628.855|626.6376|628.9295|680.9886|398.137|446.8429|381.9944|537.1988|563.1418|626.2492|347.5684|362.7772|339.9639|306.4148|215.9681|289.5507|265.795|312.41|302.7226|343.9022|359.2873|418.8095|474.4913|525.6531|533.9043|554.7883|673.0223|659.5264|732.2634|543.0992|522.5475|730.2468|618.3281|829.3432|1273.6216|1419.7368|1463.4187|1330.8475|2235.1124|2476.8541|1949.229|877.3536|1063.9892|1018.4757|868.0489|891.6432|785.8756|784.3595|784.5844|998.3317|1161.1065|1185.2616|1437.3901|1672.5251|2007.3636|2051.5667|2138.5491|2009.2736|2624.9821|2601.5957|3500.9817|3483.1317|3379.1231|3071.3821|4380.5933|4312.7708|4802.2304|4704.6124|5379.3128|5738.3191|8010.7356|8271.7988|9952.2796|7620.5849|6199.8667|4986.3011|4931.2164|5199.3073|6622.936|5195.9137|5792.7787|4562.7777|3849.2238|3573.4054|3362.4486|3191.8169|3252.8954|3376.5384|2493.0753|2427.115|2057.1277|1320.4588|1438.0569|1448.7677|1080.4319|1050.1709|1087.4409|836.0614|1268.1199|1862.244|1447.6111|1540.6078|1482.9535|1366.6861|1701.0642|1885.486|1523.5975|1702.2495|1555.3894|1988.2625|1587.6811|1676.0972|2170.3681|2402.5418|2072.6342|1935.7414|1546.5447|1475.0554|1008.82|1069.167|1068.8439|1165.2809|1382.732|1351.4549|1368.0166|1586.5351|1654.6373|1508.6209|2099.2978|1909.9263|1559.7056|1321.0684|1191.7512|1446.3|1388.09|1252.6588|1016.3777|990.7057|1046.5301|999.5685|1003.113|927.5706|1115.5239|1012.4978|1006.6218|1387.6328|770.343|876.6031|879.6987|958.1583|792.4676|828.5641|649.2841|823.499|907.4773|1284.8687|1351.7975|4823.7695|3869.0853|2868.953|3004.9467|3894.0508|4506.228|3329.6018|3742.0367|3331.0937|3705.427|2905.8416|2787.0533|2329.7824||
2022-02-19 18:50:58|usa_0866|SKT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.879|137.8457|131.7732|132.3805|138.453|139.0602|136.024|144.5255|157.2778|162.743|163.482|159.1472|150.4777|143.825|132.0575|147.0938|129.4708|116.796|114.7885|129.7776|146.2566|131.832|142.5468|154.7428|157.0235|160.074|166.201|160.8337|155.5248|146.922|151.2234|153.2519|150.1084|155.6032|157.1168|155.5378|154.742|148.9195|150.5038|152.8865|155.7431|159.0046|156.552|176.6302|165.075|167.8962|168.55|176.9775|181.198|187.9679|191.7574|199.7681|226.6156|216.9106|227.097|237.5835|243.9767|232.7626|230.0512|244.806|241.8488|249.2925|223.6121|207.3225|177.8175|171.8902|174.8539|177.705|155.9855|159.4627|203.9725|204.464|196.6|204.1|196.7406|191.8344|179.5688|179.0781|163.3781|165.417|158.5246|153.1058|164.9247|172.7978|186.09|187.0746|185.5977|173.2902|175.7006|157.3881|159.3679|181.6398|183.4809|167.4847|162.6542|170.1772|180.9469|181.4994|170.4886|169.6956|163.3518|160.735|167.8717|170.4886|175.6429|194.684|213.5466|215.243|229.2458|231.6626|221.6252|235.9988|252.7504|251.9377|268.6432|270.9246|262.8603|268.2063|287.8249|302.0108|308.0978|322.1448|345.0608|351.0583|413.2399|425.7102|438.4021|540.3295|558.5842|571.9028|524.7703|486.1939|526.846|558.0819|561.8267|603.4334|625.5499|666.8417|705.1155|697.0522|653.9667|658.0831|645.0023|662.3975|696.9117|772.6905|826.9727|796.7852|790.2521|798.2407|868.2942|906.4717|982.0614|1042.6521|1002.5046|1042.7833|955.4719|1010.6179|1012.478|1110.4397|1127.5243|1133.1149|1231.1342|1221.4771|1320.1886|1211.8543|1230.1046|1300.1817|1277.9698|1208.3614|1081.5774|1177.9959|1326.9182|1299.9853|1323.4733|1096.837|1220.6638|1144.5094|1274.493|1225.6075|1242.954|1135.1472|1176.9522|1274.0302|1105.7208|982.2297|1115.5368|1192.4813|965.8588|844.2556|1014.6267|963.534|1064.9922|1118.5467|1368.6694|1319.3811|1475.3941|1571.6593|1592.604|1590.5427|1576.2499|1714.9501|1787.1397|1747.105|1577.1295|1653.2342|1859.8561|1898.308|1940.5347|1978.5924|2023.5328|2044.7465|2136.2097|2132.9595|2064.6107|2273.4556|2169.3775|2267.906|2264.7484|2319.7347|2296.5161|2483.7745|2422.222|2565.4054|2632.6374|2738.8507|2688.9734|2985.4198|2858.5186|3040.0997|3097.2266|3157.3122|2986.7236|3051.9872|3097.0628|3245.1183|3376.8258|3315.6855|3524.5157|3526.404|3255.4326|3161.3657|2976.2918|3073.55|3107.4077|3211.3344|3061.1131|3046.8638|3231.5815|3317.477|3373.7686|3444.6945|3512.7449|3334.762|3319.421|3304.0799|3248.0788|3440.8346|3548.2408|3576.842|3514.7827|3339.0436|3328.3947|3279.5182|3192.3072|3102.4055|3118.6987|3108.1561|3368.899|3253.0608|3114.082|3134.3434|3091.197|3149.6843|3528.8038|3529.7871|3460.5756|3936.2478|3908.4251|3754.7391|3530.5468|3181.8152|3328.8012|3398.912|3333.4596|3006.1779|3129.0359|2761.5381|2500.1421|2540.1292|2372.0533|2290.3894|2346.1899|2123.1034|2348.0805|2376.3054|2157.8706|2026.3944|2150.0356|1960.3266|2039.608|2203.9973|2219.9615|2177.7033|2026.5131|2173.947|2212.4489|2067.659|2101.4781|1926.2823|1930.9874|1773.8359|1586.5715|1479.8708|1450.8721|1495.7734|1361.8158|1578.2572|1455.638|1484.4269|1277.2691|953.1054|488.6527|611.5139|606.5943|626.2644|601.0269|555.2255|599.9702|624.268|905.5625|1043.3033|1295.006|1536.2458|1621.7851|1701.5732|1879.9965|1948.0673|1829.6485|1778.7094|1715.7393|2126.483|1973.6258|2070.3314|1713.6646||
2022-02-19 18:51:00|usa_0867|WLK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1447.192|1475.7464|1560.7608|2028.0156|2164.2983|2070.1984|2275.9203|2161.7387|1751.6193|1615.1295|1609.2799|2063.596|1823.114|1772.7983|1915.5068|1966.2918|1890.4873|2022.0334|2344.7988|2265.9366|2059.2582|1927.6221|1979.1537|1824.6914|1928.9595|2089.6644|2103.4859|2192.2186|2093.164|2254.3774|1801.4672|1795.7845|1924.7563|1867.1445|1863.864|1692.3388|1750.605|1708.548|1493.7516|1354.265|1051.068|1436.787|972.4797|1159.7634|1089.5261|1126.9375|951.033|1251.6356|1244.4159|1205.0356|1181.7927|1003.2107|1092.5017|867.3045|768.2062|1109.6312|1288.825|1389.0303|1257.1745|1631.0884|1544.0619|1720.0034|1652.0816|1702.8844|1666.6535|1426.4163|1507.5676|1834.1801|1597.0964|1327.1646|1161.4105|1678.5469|1759.2336|2096.6299|2172.2426|2664.6705|2911.2952|2706.5637|3096.3835|3787.2896|3963.7058|3550.9585|3547.5769|3163.9831|2740.4316|2287.8045|2548.8872|2839.2752|2718.5016|4051.8049|3745.2608|4312.8623|4125.6651|3324.2482|3568.0941|4591.8211|4619.1296|4962.227|5225.8001|4855.6253|5566.3088|6066.0723|6090.8537|5770.2567|5250.0353|6114.8019|6550.8872|6686.63|6897.0905|7219.1994|7267.3339|7607.865|8016.9705|8083.6342|9164.0046|9095.8617|9454.786|10839.7801|11434.2223|11622.687|12898.8198|11061.1316|9038.9702|8522.6097|8198.0766|8685.7884|8929.3795|9787.9362|9882.2681|9627.1733|8454.0602|8648.5621|6856.8386|7551.3271|8112.1951|7917.5233|6921.1026|5703.5615|5836.3842|5770.5884|6378.4934|6029.2725|5339.3763|5656.1625|6768.8502|6734.9728|6575.138|7303.6496|7386.1132|7967.565|8489.7112|8531.0327|8301.5999|8056.4105|8517.4914|9205.5217|10108.9095|10815.9729|11094.1989|12612.5019|13994.0224|13837.426|15249.535|13958.5267|13989.7371|15233.8452|13907.7271|13007.1601|12032.1418|10771.086|10213.1082|9094.5358|8666.4715|9734.0431|9077.994|9199.4931|8719.8981|8159.2322|8740.2292|7986.0093|7413.9309|7750.9587|9430.4232|8612.8974|8867.5381|8257.7103|6971.729|4494.0438|5304.7924|7098.591|6923.2434|7325.4778|7824.739|7950.6198|9406.7032|10424.6452|10437.3358|10407.9349|11034.6395|11648.4165|12545.4629|13478.2682|11306.648|10727.47|11123.4547|12559.7013|12687.6117|12387.23|13044.2351|12998.2192||
2022-02-19 18:51:02|usa_0868|AOL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:02|usa_0870|GLPI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4078.0383|4187.5337|4362.9291|3056.9761|3435.5518|4191.4313|3994.2669|3759.796|3918.3766|3779.0604|3747.6057|3402.1984|3543.1987|3449.8678|3224.4806|3811.9823|3837.2426|4204.1916|4215.6687|4280.543|4086.8359|3800.8823|3496.262|3492.7964|3372.3947|3168.6458|3253.9795|3154.5684|3267.2332|3691.06|4795.756|4848.2803|7064.5265|7265.4142|7009.0119|6662.8896|6461.988|6195.1536|6485.7465|6608.2758|6720.9422|7118.2991|7274.4975|7684.6509|7883.895|8040.5043|8110.625|7823.8014|7721.7519|7600.568|7751.4257|7466.3842|7089.5607|7122.3|7346.6073|7549.4343|7692.427|7535.3572|7430.6104|7478.4877|7086.4088|7433.236|7062.5663|8090.7835|7825.7197|8443.4309|8702.288|8418.9377|8458.1201|8033.0674|8445.6253|8119.3073|8868.9513|9019.2361|9315.5813|10191.5337|9634.4051|5325.39|5528.5223|7690.4542|7292.6538|8068.4158|8111.9818|8256.2785|8846.3365|9630.7498|9544.4873|9974.5239|10295.8992|10236.43|10871.3117|10964.4278|10835.857|10782.5366|11832.2055|11363.3636|11793.6124|11166.749|12108.1548|11126.7466||
2022-02-19 18:51:02|usa_0871|DNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:03|usa_0872|WCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362.4043|379.6617|371.033|451.8194|460.3443|441.5678|391.5856|428.2087|349.2508|360.2269|329.5098|355.3611|417.7032|405.5495|394.4186|336.5152|347.7324|392.0695|377.249|357.0393|245.8931|235.5728|181.7276|238.3675|210.9844|303.0095|283.1623|318.515|296.4709|285.8579|272.8248|243.513|188.0461|178.6103|230.9304|225.067|172.2958|160.1355|171.4127|187.6518|218.7767|266.2286|243.6982|267.6167|270.7842|304.2193|412.0953|384.8238|465.8824|578.2514|643.4559|612.5872|713.025|688.7908|840.089|857.6606|1057.0689|1083.372|1127.7379|1359.9888|1676.0818|1679.6056|1358.2085|1165.8649|1400.2592|1552.4181|1547.6929|1589.1405|1607.3296|1902.0822|2071.6825|2151.7886|2601.7081|2697.1311|3274.6745|3598.7801|2687.4761|3370.7326|2911.5968|2985.4877|3028.8895|3175.0111|3140.1047|2871.1617|3320.5394|3101.4362|2904.892|2859.7453|2857.9212|2671.7664|2105.5114|2105.0683|1927.2316|1898.7092|1809.193|1527.2976|1686.0675|1696.1551|1616.4872|1791.9762|1762.0678|1488.0859|1584.951|1623.4433|1279.1816|618.6068|727.3037|820.7232|821.568|664.9292|818.0156|999.8716|1159.6144|973.3271|1069.6459|996.9844|1204.9515|1154.2085|1133.0692|1219.483|1233.0564|1308.9824|1613.2112|1681.9646|1429.4365|1453.8846|1546.9983|1442.9877|1683.9332|1955.9173|2147.0908|2282.9655|2464.8974|2487.5763|2562.4103|2477.0431|2192.1918|2405.1363|2026.5858|1836.2554|1715.654|2069.0541|2246.8465|2338.3824|2795.2029|2870.599|2661.8412|2711.7716|2503.442|2660.1638|2371.2501|2699.1936|2491.9032|2753.4362|2822.119|3040.2435|3212.0834|3240.9015|3137.9905|3308.07|3132.0807|3071.6762|3373.2335|3271.1884|3456.577|3774.3896|3840.6845|3953.9731|3605.5879|3805.006|3799.3889|3849.0177|4136.1053|3819.597|3516.488|3732.6273|3184.8181|3849.8652|3314.3091|3235.3128|3139.6593|3092.6653|3096.9204|3167.7417|3238.0475|2974.3486|2556.2676|2353.3339|2034.8443|2072.0124|1824.281|1850.1646|1619.4739|1880.7871|2278.0858|2371.3529|2594.1815|2158.9988|2307.269|2424.1345|2935.195|2658.4629|3447.5044|3283.7068|3483.014|3286.2045|3441.2558|3102.179|2936.3393|2729.6296|2417.809|2626.5327|2721.2826|2963.495|2996.3966|3135.5337|2985.1032|3013.9816|2897.8426|2841.109|2836.4013|2719.9672|2722.3453|2868.3535|2436.7924|2537.1889|2331.2816|2201.6287|2379.3468|2470.8435|2494.787|2423.6129|2193.4975|2140.4563|1911.9438|2089.0779|1951.7306|2259.0954|2307.5792|2463.939|2021.146|1066.9266|1089.9568|1128.0613|1610.4394|1663.9098|2001.696|2401.0391|2283.453|2887.4696|3588.5692|3950.1285|4134.8684|4304.8857|4334.0466|5331.8906|5638.0039|5032.3549|5436.2511|5625.8018|6039.8985|6760.4717|6345.5982|6360.7212|6121.2742||
2022-02-19 18:51:05|usa_0874|CR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.5157|474.8731|464.0534|494.8665|516.1338|516.1338|507.9167|526.1984|541.5873|547.8663|633.0437|689.1874|747.5401|628.0852|712.8605|758.4235|660.802|683.3354|724.4111|754.9126|815.9157|808.1258|725.8197|598.6118|572.1695|660.7668|605.3953|575.3477|741.3163|818.767|793.9407|768.0915|805.0249|831.8219|798.4005|809.547|705.3337|671.9232|608.8144|689.4792|772.9453|754.7982|740.7115|777.0208|773.3928|695.0678|705.8691|680.6595|655.1785|658.7697|644.3732|668.3522|739.0745|770.9093|751.9165|737.7904|801.3324|835.0779|820.8059|806.5282|783.4302|765.7027|758.6129|715.5651|747.2925|810.7447|730.7187|744.9102|734.2659|743.0586|735.9508|732.3955|714.8434|768.1556|743.3092|769.6065|798.9974|845.1295|865.6241|997.9716|972.9329|1119.2838|1058.1012|1065.2991|993.2326|1036.5737|1072.6912|1060.732|1178.9952|1203.9286|1179.2049|1186.417|1175.5986|1140.7294|1162.5965|1173.5299|1277.6412|1328.3125|1275.8308|1235.4692|1404.3303|1409.7108|1428.4367|1623.2236|1807.1889|1879.4114|1979.7551|1925.5153|1830.5955|1808.8995|1749.2357|1778.4573|1935.1354|2142.3752|2288.2481|2328.7719|2091.0318|2134.9933|2056.719|1646.4548|1483.8585|1913.6098|1796.0363|1930.2458|1831.9624|1722.7725|1570.0952|1926.1992|1954.5256|1693.146|1608.8899|1584.8167|1428.6347|1269.0325|1125.0012|1232.4892|1254.9796|1204.6255|1460.8459|1623.5827|1589.5215|1483.5534|1499.9434|1537.9166|1401.2129|1498.1242|1581.1436|1657.9384|1644.5705|1642.1476|1494.8566|1709.3383|1848.9979|1850.0553|1822.9918|1681.5682|1261.3625|1318.6363|1445.1299|1544.7772|1356.9924|1544.1019|1607.2755|1661.3836|1572.3382|1399.143|1345.3023|1357.8641|1196.18|1171.0653|1180.5909|1200.247|968.8189|987.233|1064.7065|1137.5487|1329.0172|1394.2233|1423.224|1536.4889|1443.4502|1659.0957|1801.7114|1868.4587|1820.7256|1926.422|2029.5842|1765.9208|1821.2919|1796.2506|1557.8122|1659.6447|1715.5399|1636.3697|1739.7132|1568.2954|1739.393|1788.9391|1636.9712|1546.5281|1607.8888|1629.2748|1798.2022|1780.8254|1790.4466|1838.5123|2063.1755|2241.8229|2271.6732|2323.4545|2470.6154|2657.5289|2254.6152|2450.7213|2387.7918|2474.0312|2520.4687|2404.3889|2204.8369|2181.258|2370.9063|2325.4634|2438.9506|2509.4888|2594.3739|2796.8944|2617.783|2720.2179|2896.4322|2737.7236|2713.0757|2373.9688|2488.6627|2521.8932|2499.4892|2430.1451|2495.7602|2237.1173|2085.8972|2140.3172|1726.4866|841.7574|921.3266|1087.0457|1075.3236|819.3498|996.4276|1299.1034|1447.539|1197.6131|1269.4944|1353.6986|1615.8648|1731.1767|1704.2733|1932.5549|1873.2896|1936.9782|2206.8316|2101.9134|1775.8155|1804.1377|2155.4239|2088.3244|2323.5609|2323.2523|2314.4854|2390.9864|2647.8348|2750.1486|2729.9509|2797.1408|2721.8736|2935.4538|2574.4026|2347.386|2353.0329|2569.9976|2765.9897|2764.3341|2851.5963|2799.0704|2695.2033|2427.1424|2234.2413|2113.991|2240.7778|2310.1748|2298.9099|2353.8446|2434.1087|2701.1233|2918.8961|3064.5493|3201.659|3381.0926|3363.1634|3652.6108|3532.757|3332.3951|3620.2533|3662.35|3809.472|3886.1962|3542.4816|4233.7553|4229.8253|4338.3322|4467.1935|4275.2643|3976.1114|4120.0324|3339.005|3590.9459|3404.5565|3292.0188|3681.0486|3899.8828|3597.2376|3515.8448|3512.3649|3314.1696|3072.5812|2928.6175|2894.1813|3033.2843|2842.2524|2761.3397|2690.3461|2968.9819|3156.14|3218.9086|3480.6891|3249.1976|3672.1731|3587.4936|3555.1418|4003.3061|4474.9044|4316.2307|4333.73|4400.5482|4461.2843|4698.0776|4646.9016|4836.3422|4540.9697|4480.1771|4808.9408|5000.8226|5123.0834|5348.8263|5532.6795|5651.4346|5529.8928|5142.2108|5091.4633|4792.9616|5309.0077|5662.425|5290.5607|5590.5934|4706.5852|4307.218|4938.47|5091.1676|5273.7461|5146.7833|4792.8446|5068.6457|4848.0352|4980.5214|4706.5443|4840.2972|5144.3903|5116.6708|5165.5433|3285.5168|3036.9138|2978.9353|3704.8262|3273.2185|3336.4662|3349.8121|3048.3457|3646.277|4262.2218|4574.6657|4671.199|5111.0909|5505.582|5640.5088|5449.513|5484.9176|5753.5582|5565.3494|5388.1652|6326.0832|5873.2973|6010.1314|5973.7206||
2022-02-19 18:51:07|usa_0876|PPS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:07|usa_0877|VMI|market_cap|0||||||||||||||||53.067|51.1728|49.2765|41.976|50.245|50.88|48.336|48.973|49.608|54.696|56.2875|50.245|49.608|48.973|40.069|32.8578|44.7759|41.8773|40.5888|41.232|41.8773|43.809|40.2672|45.7428|45.0975|46.386|47.8595|49.153|48.5073|45.4825|42.2348|41.584|38.985|44.8338|50.0318|46.782|47.4328|50.0318|53.057|64.45|68.356|65.1|47.524|48.174|52.98|58.9413|62.2515|76.618|84.544|87.186|109.0205|102.783|105.08|99.937|105.339|108.04|121.545|142.532|146.6435|152.6065|156.658|148.555|151.2945|191.2205|177.2118|184.2162|175.7812|216.5625|210.9375|182.91|199.794|244.818|263.7247|269.3962|235.3672|224.0242|155.9662|136.116|123.959|129.5935|131.3276|146.861|192.049|162.3944|217.75|204.75|198.25|151.3649|166.9258|147.238|135.912|127.4175|124.96|153.36|150.52|142.2375|153.6165|156.4612|139.5398|156.6262|179.4082|188.1|199.5|213.75|208.5063|217.075|254.2062|249.603|233.8235|195.092|178.1415|186.7613|195.381|177.0875|171.375|179.9438|230.72|198.996|210.532|173.04|178.808|170.156|173.04|181.692|187.46|181.8022|193.3452|190.4595|196.231|196.265|222.2412|236.693|248.239|225.147|249.8884|259.9875|257.0988|280.2088|330.995|342.8298|334.3725|345.78|369.51|407.322|434.912|423.0335|462.094|400.9345|421.321|465.3421|470.442|535.213|563.6812|539.7675|577.3462|550.212|562.5706|592.536|522.747|538.2368|577.773|588.6224|631.7618|600.6915|538.9995|538.9995|618.4674|671.9917|616.5698|554.22|527.8006|422.896|399.7689|307.7935|395.7345|405.1568|343.0039|333.7335|291.2381|336.3578|406.0535|400.7445|421.0234|383.1755|392.4459|396.1575|407.8955|416.699|375.1353|452.4838|353.2292|400.5312|461.4816|457.1396|461.8791|472.0579|440.104|461.8791|474.0672|427.533|427.533|456.2111|427.061|395.277|368.3463|391.199|447.225|415.5125|431.2526|344.0192|384.6998|375.4005|353.9519|354.931|420.7768|430.1889|497.6069|453.3538|488.9487|516.6974|582.0269|557.4812|601.6525|529.7885|463.1769|502.5709|464.3707|515.916|460.923|476.9074|462.6226|500.6594|505.6517|470.4083|494.416|539.579|551.5534|520.3424|511.0505|476.5969|489.0008|496.157|546.7833|521.2393|471.3359|498.313|520.2883|597.0756|606.7078|585.4453|608.8824|540.3895|566.8834|583.6998|624.3858|639.6337|701.8881|720.2507|798.9975|818.6228|820.8307|991.8262|900.6921|1066.0671|1363.014|1214.6674|1186.2574|1297.5089|1330.9354|1333.2319|1427.5593|1515.8224|1419.6284|1421.8958|1455.6224|1484.1086|1618.0848|1813.9121|1872.3258|1949.4434|2299.9254|2188.256|2477.4633|2031.5096|2312.2897|2171.6635|2073.6367|2290.8265|2566.3304|2993.2701|2725.6922|2794.1677|2789.7246|2161.161|1432.5573|1446.1558|1604.6315|1061.2116|1142.3915|1316.7924|1673.753|1800.5048|2011.032|1886.4098|2162.4633|2237.3208|1899.0316|2013.8616|2063.0075|1826.5966|1871.4778|2178.4621|2192.5593|2085.419|1912.7309|1871.3291|1765.4495|1906.8857|2077.7133|2130.6772|2340.1916|2451.2274|2686.8171|2754.2199|2778.7617|2644.7056|2543.6357|2572.8339|2445.4476|2174.526|2267.5216|2252.4488|2400.7963|2778.1322|2941.8667|3114.582|3289.9945|3039.6544|3211.4148|3295.1213|3371.4613|3497.808|3597.9021|3719.3413|3642.362|3886.9644|4204.2848|4207.0669|3898.9333|4075.513|3828.3014|3738.456|3613.1629|3705.3131|3763.5735|3876.347|4000.144|3926.6435|3907.2092|3992.633|4003.1922|4165.5673|4076.0588|3814.5885|3686.7633|3619.4972|3350.5718|3327.1963|3077.1084|2910.4115|2990.9518|2977.2841|2968.5397|2931.5566|2880.125|2585.964|2471.115|2299.1088|2498.3383|2701.311|2423.3203|2436.3489|2576.0704|2830.6356|3184.7028|3137.969|3091.8934|2964.3544|2953.4885|3075.8934|2880.2824|3351.8879|3171.7999|3243.0096|3541.4902|3507.7379|3440.7638|3306.3854|3378.6562|3449.6304|3242.9237|3571.6213|3592.3635|3906.6106|3749.487|3712.6566|3338.1991|3322.2389|3204.6534|3295.9894|3399.7291|3129.3051|3146.1113|3103.5357|2745.8214|2883.4328|2435.1306|2831.292|2997.0031|2855.9552|2947.1439|2472.2|2771.6354|2976.6595|2931.2308|3038.4811|2953.0971|3081.1744|3226.8453|3060.5264|2503.9134|2281.1029|2523.462|2453.7246|2445.5455|2589.0259|2713.9913|2675.3215|3016.835|3463.7813|3712.9067|4094.7463|5018.0313|5044.5695|5245.3897|5567.7416|5010.1849|5026.4677|5279.117|4990.4455|5071.7348|5073.2205|5316.6621|4610.533|4585.2762||
2022-02-19 18:51:09|usa_0878|SMG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.8742|458.3378|389.8505|379.314|355.6069|337.168|334.5339|316.095|331.8998|306.4815|340.535|387.686|378.414|404.6928|383.6698|321.8678|340.5268|326.5325|307.8735|291.5469|317.203|321.8505|326.515|333.5118|368.4955|347.5053|347.5053|371.0066|346.508|340.6728|308.0055|296.3386|296.3386|289.3385|282.357|284.6725|308.0055|345.3395|324.3578|348.17|378.7713|432.86|413.1367|396.78|428.2983|401.921|366.8884|376.6993|357.025|382.6735|315.0243|324.3578|331.3393|347.6915|343.0248|343.0248|352.3583|380.7875|334.35|364.5588|371.5|390.075|427.225|427.8|492.9|516.15|545.8156|497.9062|523.6|504.252|522.928|547.4829|564.5156|620.6156|628.8062|663.85|686.0656|624.1312|698.1463|666.6068|494.9935|564.0536|607.5304|656.7116|681.9358|617.8612|665.9171|704.55|773.175|816.6375|735.4312|740.0062|729.7125|676.2|738.3|1058.5451|1078|1015|829.8606|1098.5625|1018.35|1088.7392|1046.25|886.7697|909.5524|922.4438|943.1527|943.1527|1071.3125|1195.093|1197.5342|1117.2|1224.075|1235.6937|1172.6|1164.02|1183.3176|988.715|1153.3985|1371.6882|1342.7|1361.84|1391.8954|1306.408|1404.52|1342.6059|1263.032|1373.736|1427.7504|1382.192|1395.135|1518.3734|1629.837|1562.268|1504.5063|1695.848|1755.908|1500.043|1654.52|1660.9399|1807.419|1782.72|1899.2|1893.8428|1947.044|1986.0383|2065.3891|2160.87|2101.56|2146.9479|1992.186|1857.5027|2081.0815|2105.432|2117.7521|2333.1446|2279.18|2282.2739|2385.0611|2268.063|2412.252|2387.8894|2501.52|2617.3777|2808.6878|2921.163|3049.305|3233.6377|3183.675|3394.1571|3190.9427|3118.892|2933.856|2675.7514|2769.255|2524.0105|2948.3543|2961.702|3315.348|3599.1854|3523.108|3690.3975|2808.9871|2867.5886|2915.9009|2745.5365|2780.4177|2854.9444|2909.7246|2727.455|2403.75|2425.0109|2259.84|2442.0342|2325.0121|2249.1405|1856.2001|1607.1583|1104.014|1474.6101|1809.9838|1513.292|1760.4|2003.0563|2008.9399|2281.7607|1737.704|2364.3524|2221.7277|2420.0611|2251.539|2636.0017|2609.0433|2843.29|2851.896|2589.0709|2539.475|2593.823|2672.6015|3155.673|3203.164|3012.5791|3024.549|3211.869|3161.7473|3535.056|3361.376|3389.0977|3317.685|3448.69|3632.1565|3730.446|3848.5977|3381.4907|3220.672|3066.518|2992.5456|2795.584|2574.88|2764.4226|2892.256|2913.6612|3123.5178|3173.534|2815.0548|2637.8921|2525.724|2388.636|2687.837|2664.098|2586.86|2536.8911|2835.15|2714.61|2740.277|2644.462|2936.4743|2916.1121|3082.584|3256.7339|3258.5903|3441|3586.08|3704.4362|3852.046|3534.818|3562.744|3799.47|3770.1609|3727.8753|3422.304|3372.7536|3550.267|3355.496|3674.171|3828.4827|3687.525|3982.567|3960.0529|3980.665|3962.7283|3639.9028|3678|3950.9412|3742.0296|4019.244|4095.38|4261.8437|3937.845|4083.6|4302.5037|4397.832|4171.341|4318.8961|4171.488|4479.136|4826.7335|5038.065|5375.745|5452.098|5678.52|5592.2536|5466.585|5608.956|5309.021|5026.0559|5292.752|5606.848|5505.8491|5710.068|5744.347|5769.0487|6215.352|5143.6888|5163.6123|4567.54|4459.1615|4689.4833|4699.582|4247.518|4300.5309|4050.172|4324.46|3847.377|3565.191|4105.9149|4531.5618|4535.598|4976.3483|5214.321|5585.982|6105.214|5656.799|5728.428|5838.912|5712.0504|5961.672|6756.0381|5484.5553|6151.62|7652.6158|7828.0021|7728.3|8807.0089|9485.1575|9224.856|8988.822|9873.6065|11290.692|12704.6|12061.9493|14070.934|12872.827|11798.4524|10085.85|8917.0477|8708.3509|8148.736|8175.98|8262.1809|9003.5|7452.6893||
2022-02-19 18:51:11|usa_0879|WEN|market_cap|0|||||||||||||24.6218|26.1415|24.5975|24.6353|21.4473|20.8676|17.8638|17.8638|17.2569|16.5063|12.7548|15.7564|18.1265|19.8892|15.8181|15.0277|15.0277|13.9908|15.0277|15.0277|12.3325|13.7278|11.9146|11.9146|13.7742|12.9944|14.1028|14.8332|18.7887|18.7887|16.8249|18.8043|19.794|23.736|20.769|20.769|26.703|39.6489|39.6489|40.2087|46.24|50.2608|55.0518|54.0509|55.0518|48.0452|53.6426|56.679|54.6548|55.6765|54.6642|71.8734|65.7996|61.7504|52.6396|66.8431|65.5819|58.9444|53.863|56.9118|45.2611|57.7802|97.2633|104.0043|167.6707|143.502|92.5382|92.5382|107.9613|163.0822|157.0421|144.962|145.2598|102.8924|134.668|127.1417|119.5737|119.5737|104.4419|83.2508|51.4641|43.8959|42.3822|39.3549|36.3262|43.8942|45.4077|42.3871|39.3595|28.7627|25.735|28.7627|27.2489|42.3888|40.8749|39.361|48.4462|98.4063|105.976|109.1346|109.1346|116.7134|112.1661|122.7764|137.934|136.4182|166.7656|178.894|187.9903|194.1294|254.7949|187.0006|175.8549|206.8152|216.7225|276.8777|316.788|308.0576|244.6916|238.2449|197.7433|198.9345|219.8169|219.7229|205.6381|185.7207|174.4649|180.0928|149.2573|132.3613|121.0794|132.3613|141.6723|141.6723|178.673|239.9519|239.9519|250.3854|260.8911|274.8986|295.91|278.4191|288.9255|297.6808|289.3506|254.2778|253.9705|271.2809|255.3232|264.1886|243.463|289.0028|299.512|289.0028|299.512|287.2417|308.2594|290.7446|289.3313|289.3313|327.9087|364.5849|343.5005|338.2294|299.3032|295.782|295.782|338.9169|314.2684|305.4653|320.4344|345.5665|354.5422|336.6848|319.6715|287.4357|303.8717|287.6082|273.9125|299.3182|326.7629|328.4782|340.5327|324.0674|326.3126|339.1552|348.1394|335.4117|292.2885|264.5835|244.4973|229.6971|209.5116|175.4051|226.1675|250.6811|219.1709|183.6325|174.6119|194.586|206.8281|227.2241|280.7654|274.236|250.5211|258.5653|232.6071|264.2747|257.18|266.4657|255.6809|270.749|254.1551|251.0118|271.3409|278.1304|297.527|295.6744|335.1447|358.7793|364.2473|382.0903|353.3773|343.0036|315.561|301.9321|266.1921|258.4623|259.2261|241.8489|263.488|284.9241|295.4224|265.7955|269.6489|289.4666|896.3233|1028.1355|1077.5304|1088.9079|1102.5053|1128.5903|1152.7437|1162.2778|1116.1294|1047.4758|1075.4486|1033.3451|1014.5117|1007.5671|1077.0128|1185.4086|1184.2008|1142.8353|1217.2174|1338.5026|1407.0958|1703.0585|1847.8096|1684.8307|1613.706|1672.6707|1818.027|1978.4201|2110.5296|2072.9375|2559.4415|2547.8939|2486.0318|2414.7513|2492.2189|2647.154|2775.5762|3076.4798|2895.9811|2942.2172|3121.464|2969.1696|2898.7838|3491.25|3716.2828|3403.2742|3249.4388|3050.929|3238.3075|3224.5983|2600.273|2396.2621|2262.7242|2252.4532|2140.111|2691.3798|2752.6319|2532.3909|2135.1349|2257.94|2470.9886|1700.5663|1888.4742|2320.6623|2367.6393|2125.6404|2360.2586|2348.1485|1972.4447|1878.5188|2156.9034|2373.5356|2227.5443|1828.8626|1898.3131|2171.485|2168.6546|2165.8855|2219.145|2317.446|1939.8935|1720.5264|1875.3738|1635.4639|1894.7957|1924.0751|1995.613|1932.8578|2020.7464|1994.4681|2107.6314|2019.6388|2107.6822|2124.4431|2208.2475|1929.2037|1818.2844|2004.4704|1930.1364|2085.7925|1827.8056|1977.0475|1954.142|1899.5352|1791.4614|1842.2|1791.4614|1668.4419|1768.0795|1665.5066|1822.4528|1844.1531|2016.7972|2239.7569|2231.4389|2237.2397|2340.5354|2293.3314|2799.6976|2973.407|3320.5221|3402.752|3372.3243|3425.1026|3562.5781|3507.83|3344.1946|3047.4274|3007.8592|3130.1517|2990.7077|2991.1755|3022.6727|2929.4413|3185.1282|3303.2643|3855.6374|4076.9967|3981.7264|3675.2571|4082.0049|4106.9126|2978.3036|2644.4781|2364.3391|2505.0722|2874.2695|2945.3742|2785.7824|2529.9965|2926.1517|2914.7806|2739.9541|2564.0426|2543.5649|2662.1915|2821.5572|2806.4001|3230.8445|3320.8514|3336.1462|3442.1596|3353.4373|3629.0175|3969.0268|3807.0257|3772.1927|3632.3665|3780.8748|3689.4136|3606.3089|3976.8698|3891.4842|3836.1664|4220.9856|4016.3294|3853.7279|4109.6862|3971.2244|4182.907|4062.0412|4081.8838|4179.9886|3609.5471|4004.9556|3989.8928|4118.8219|4297.7487|4243.0162|4517.5779|4194.6704|5073.2682|4602.8126|4872.3976|4845.3778|4994.7847|4873.3446|4210.8498|3312.0975|4422.679|4734.4489|4873.2532|5188.1012|4686.7489|4995.8859|4896.9958|4928.3724|4912.6841|4575.0672|4573.0737|4497.7078|5005.6649|5139.9653|6390.6459|5174.9016|5128.5729|4830.0373|4935.0123|4540.656|5262.1304|5081.2102|5010.6072||
2022-02-19 18:51:13|usa_0880|AWAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:13|usa_0881|CBT|market_cap|0||||||||||||||||485.4858|460.057|453.117|425.3799|490.1099|499.358|482.3988|480.0978|489.8536|565.7502|584.1429|517.4537|471.461|489.8536|499.0537|489.8536|455.3572|395.5644|464.5573|482.9574|421.031|394.2014|421.031|500.7667|488.4011|517.2477|471.6183|443.4056|499.8375|465.9777|542.3026|502.1347|491.7083|532.6812|571.6085|549.7797|599.7543|591.7569|563.7721|617.7456|607.7519|664.7696|486.7084|443.1777|516.3853|498.5804|528.2574|558.6003|579.9409|558.6003|618.0081|563.7638|616.0674|600.3284|573.2143|567.4072|588.7081|662.8258|670.5789|616.0535|635.9252|599.7952|562.443|573.2545|562.443|513.7685|480.2397|505.0517|515.6853|486.6625|467.1914|470.731|431.4671|463.2939|459.757|458.5983|403.9224|354.53|538.3253|565.1184|403.8071|403.8071|445.942|477.5473|333.3423|308.5047|305.89|321.2776|319.9694|345.3909|353.2414|306.1423|294.3686|404.8635|400.9345|423.7021|484.6006|469.0504|472.6563|525.1746|530.4268|512.3496|492.336|493.6726|462.2108|426.2449|416.922|455.7243|458.3896|482.3731|520.0895|534.758|542.7602|584.9717|604.734|558.6192|581.8436|566.9945|561.594|538.8686|531.4355|516.4654|502.4824|525.8231|555.3085|586.8974|613.8003|562.7003|611.174|670.6154|744.5356|808.8|860.9165|923.9607|1145.704|1230.2498|1050.2096|1159.3895|991.5804|978.5755|1124.6891|1177.3632|1238.7839|1249.0565|1095.4659|1121.0763|1003.2973|1028.8931|1126.1254|1147.6581|993.2457|1060.1601|1013.6057|963.2171|948.0372|979.2675|897.6619|1045.5648|1125.7804|1123.2922|1086.1095|1076.4308|981.4844|1046.4294|1077.4367|1101.8281|1374.8468|1439.5835|1402.984|1300.5051|1280.4764|1075.3035|860.2428|964.3559|1085.2025|1164.497|1067.0171|959.5992|961.9863|811.4792|1031.0559|902.1739|919.3003|912.1739|876.5421|916.8225|718.9819|736.0932|785.1311|925.9101|853.5734|1174.8287|1040.0123|1005.0338|1037.9455|1218.1735|1411.2431|1208.6153|1489.4022|1638.2191|1768.1035|2139.565|2274.9049|2089.8077|2124.1611|2449.3205|2352.0268|2327.6702|2531.1304|2501.6622|2098.2156|2257.5416|2219.9581|2088.3628|2032.9967|2292.409|1855.0828|1533.2446|1783.494|1518.9006|1464.8297|1292.697|1457.6698|1559.2388|1638.1284|1556.5465|1349.4999|1470.1697|1720.3315|1813.5393|1767.7995|1680.3334|1677.9873|1774.5479|1736.5797|1794.3555|1966.2251|1943.9939|2136.1348|2040.1797|2113.0166|2237.6855|2509.4155|2347.8757|2458.4348|2432.0314|2148.9144|2374.0207|2435.7802|2204.041|2188.4989|2108.5204|1926.871|1825.4137|2047.9965|2146.6727|2047.0032|2078.7024|2147.9715|2207.1651|2251.215|2477.0842|2341.3595|2159.4391|2287.1376|2101.1576|2184.7915|2105.6783|2104.5556|2355.9876|2502.9732|2602.9655|2792.6671|2872.6614|2873.9249|3070.7955|2916.9757|3110.7968|3070.2296|2733.6291|2730.9212|2405.2957|2285.4458|2247.4505|2172.8111|1932.9808|1783.3427|1804.5916|1879.3533|2064.9684|1561.232|1723.0709|1778.2264|2074.5253|1726.5952|1353.5729|998.6111|871.9898|685.239|687.2006|954.6268|1044.454|805.315|1171.4837|1293.9256|1509.2956|1432.2308|1497.9344|1712.9738|1684.2126|1899.1785|1986.6978|2126.5508|1830.9157|1574.3179|1927.4238|1857.5139|2129.1074|2223.8942|2340.8976|2462.6413|2830.4054|2832.0981|3034.8557|2940.8863|2769.0887|2607.7412|2557.5349|2252.0697|1582.4706|1927.3189|2120.3414|2053.881|2281.5629|2554.3459|2691.1746|2734.4377|2396.5162|2580.3759|2468.4972|2204.5579|2314.6908|2265.303|2394.8174|2546.3252|2387.0122|2345.6776|2181.1358|2395.6256|2612.7253|2388.0845|2619.3321|2553.8534|2732.1801|2981.665|3127.7482|3308.1194|3133.0923|3485.2192|3807.6395|3726.4065|3646.6663|3745.0174|3383.3672|3537.7143|3268.6944|2989.2748|2759.1835|2791.6408|2702.2761|2874.9516|2855.25|2711.853|2631.9765|2346.1003|2213.3497|2130.931|1971.1871|2244.7549|2724.1672|2548.8884|2515.55|2776.8329|3013.2982|3041.9784|2852.2537|2844.1157|3032.8514|3110.1621|3260.4628|3243.6659|3174.6095|3150.2997|3443.4271|3605.8748|3742.6077|3760.0994|3263.0797|3324.9062|3380.9124|3278.2343|3472.3894|3772.4669|3793.7935|3815.4759|4232.3037|3719.5513|3443.8916|3453.1982|3724.6851|3818.6523|4069.0235|3996.3843|3860.9554|2938.6461|2953.4317|2555.3465|2790.8975|2790.3023|2477.8218|2652.4428|2335.172|2789.4606|2582.9691|2311.32|2586.8928|2488.1434|2677.3915|2692.2646|2258.5466|2118.6834|1474.3251|1912.8973|2016.519|2091.8578|2059.6754|2089.6401|2034.4916|2146.2955|2343.806|2540.4863|2485.9251|2787.2303|2969.2839|3107.4428|3600.7961|3229.2689|3123.1959|3029.0349|2843.1472|3026.3748|2981.0372|3179.796|3111.5982|4193.0819||
2022-02-19 18:51:15|usa_0882|WPG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:15|usa_0883|MTW|market_cap|0||||||||||||||||44.0943|42.0903|40.6578|40.0865|44.9525|43.523|44.6653|45.811|42.9488|48.389|49.2473|52.1128|51.0133|51.0133|55.0229|55.0138|47.5659|45.8524|47.5737|51.0133|50.4197|42.4007|43.5468|45.8787|46.4537|49.6077|44.7374|38.4286|40.7233|40.1511|41.2964|44.1654|43.0122|44.1594|45.8787|45.8787|46.4537|47.0256|47.0167|51.6045|51.0328|48.1634|39.563|36.6959|32.1089|40.138|43.0039|45.8514|43.0221|40.7554|44.1839|44.1839|45.5456|44.7728|40.133|38.2224|38.2224|43.0928|40.9105|39.8022|42.8008|51.2526|49.5499|50.0918|52.2697|52.2697|47.3716|44.104|43.2878|41.3826|41.9257|46.5525|43.5581|45.736|43.5581|44.104|41.9257|38.6582|39.2056|39.4777|41.9293|47.3757|52.8189|57.722|48.4607|45.736|41.3826|40.8365|43.0149|39.2023|41.3826|41.3826|44.647|50.366|45.4633|49.0037|49.5499|47.9139|48.4607|44.647|45.736|49.4558|51.0192|57.2646|52.3332|55.6534|55.1414|57.2574|61.8171|62.0711|62.0093|59.1159|63.2165|61.044|62.7353|61.768|60.2077|53.9062|55.7735|49.5328|44.6229|45.7384|42.4273|41.5743|44.9862|43.7881|41.763|38.7197|35.0688|38.3146|39.5298|40.3398|42.3705|42.7756|46.826|45.8134|44.3957|48.0466|46.0159|47.6361|49.6667|46.6289|51.7004|51.0873|55.1406|60.2087|58.1835|64.4994|76.3665|78.1512|81.4955|106.734|98.5237|86.969|81.8042|87.8777|98.5237|108.8632|113.7907|140.5652|131.8904|130.2314|110.6189|121.5664|118.6134|124.0859|143.9685|141.0475|170.2594|149.7203|147.312|122.4174|96.1525|110.1098|127.9284|145.29|161.9567|145.3757|134.8612|153.2636|209.3077|186.6613|228.4525|228.1094|203.4119|187.3764|164.0401|167.4719|187.4517|150.5839|148.5164|144.3362|177.0035|170.6652|139.2652|128.202|119.4166|100.2188|141.5796|130.1882|151.0183|153.5495|144.7241|127.2751|141.0264|142.7188|151.2829|142.5471|146.9584|124.3376|141.0706|145.944|158.0888|169.5261|184.0133|200.788|222.3288|200.7064|180.5595|166.4625|168.505|152.5356|131.5655|149.4682|142.3386|127.9373|101.9201|93.8318|103.8234|113.8709|124.4977|127.2891|142.642|121.7976|121.8537|151.6153|175.2058|167.7933|174.9363|167.0075|171.618|179.2592|190.393|191.6243|187.3861|201.2489|200.3408|211.9754|238.3017|230.3899|261.0018|256.7888|254.3093|257.6789|261.0864|290.5557|296.6023|321.2623|340.1864|320.3033|321.0705|427.2232|495.1292|589.5666|641.5054|594.9351|579.0063|510.8267|575.1028|582.7796|714.3566|784.1262|773.5826|681.0302|770.1971|834.2817|899.1979|998.6987|1059.3218|1029.6145|1053.741|1173.9753|1307.5319|1163.9317|1340.2978|1043.7249|1118.1003|1121.03|1039.1508|1068.8252|895.6055|725.7351|693.2477|428.366|271.6199|217.0755|238.5627|151.5121|112.9527|90.0808|163.9086|179.6107|145.1181|170.5|183.1909|261.4375|252.3272|271.0999|275.4019|301.1632|323.523|360.7108|388.7353|331.0215|253.6268|287.4807|254.1817|336.1593|309.2333|304.7919|364.0234|372.9372|551.5166|609.3865|618.0204|501.8804|469.423|389.9779|309.6965|187.049|308.8678|308.589|256.1818|374.5987|439.2816|386.8134|387.0249|290.6179|327.1371|335.5252|360.1304|372.9922|398.9445|419.9416|439.9611|493.8771|521.5251|578.9717|529.2858|592.7662|505.3043|579.3695|563.8482|552.409|549.5567|581.4683|659|806.7417|882.5489|898.3565|907.7828|772.6723|939.5715|759.4346|841.211|671.6219|596.8699|576.8215|633.0561|535.9822|635.9339|620.3362|567.6824|542.6503|565.7595|510.0495|493.019|432.9906|441.6505|487.8361|443.1833|454.4433|458.9577|593.2827|780.9958|780.9958|749.7936|766.3028|674.1263|664.7179|560.6389|827.0811|829.8566|957.5032|854.1306|801.0712|839.0166|795.4496|845.0421|802.8603|1157.1874|1266.4944|1339.7915|1413.677|1384.1228|1537.5893|1052.8399|1008.204|875.5458|869.8628|918.5239|941.3592|824.0891|852.5182|650.5103|702.8215|525.6466|541.8807|640.5016|584.9919|639.1737|488.5062|637.0264|634.4876|441.8437|441.8625|451.0532|565.584|619.0537|511.1948|441.1487|293.3222|318.1684|322.6545|375.5896|367.9949|325.1888|290.6378|260.2263|383.946|460.2678|454.3891|563.3229|716.2357|794.7368|896.8577|857.6274|810.3704|848.8761|750.5868|750.9372|667.8891|651.4196|639.5056|613.2245||
2022-02-19 18:51:17|usa_0885|TEX|market_cap|0|||||||||||||||||||||||||||||||||||||||41.8507|52.176|55.7101|45.1114|48.644|48.644|43.48|48.644|50.5467|45.1114|53.5537|51.93|60.585|71.1994|66.036|74.732|62.5034|78.264|90.4941|90.4941|83.428|83.428|83.0347|76.2734|95.205|96.8287|96.8287|110.8934|110.8934|98.7224|90.8775|96.8287|95.205|90.8775|101.976|112.5994|128.078|115.9894|121.9379|125.5064|123.721|123.721|132.3472|149.9659|173.3882|180.9924|193.0346|205.5173|213.4341|233.664|232.7527|258.004|224.089|185.117|133.9662|103.299|95.9205|88.542|96.4568|131.0823|163.2345|137.529|118.944|130.095|96.6908|100.4096|99.17|125.2021|158.672|117.7644|146.3642|155.0469|172.4121|157.8928|126.8115|129.298|104.4645|120.6316|92.0282|101.9772|93.2719|87.0537|93.2344|103.1794|110.6381|83.3564|79.624|74.6475|80.8681|75.8916|72.1592|64.6945|72.1592|74.6475|66.9695|82.424|92.727|77.2725|73.4089|61.818|47.6514|72.121|63.1059|73.4089|77.2725|63.1059|65.6816|65.6816|69.6208|67.041|65.7518|59.3055|50.2808|43.8345|45.1238|50.5001|45.3206|46.6155|50.35|56.975|51.6284|72.875|80.825|92.75|99.1875|92|89.125|81.9375|90.5625|104.9375|130.35|130.35|162.8576|184.5375|216.125|216.125|302.7444|313.0944|313.95|401.3875|408.775|472.8|436.9165|480.479|481.75|599.975|625.725|574.225|587.6|470.6|327.6|308.1|470.6|526.5|561.6|527.8|517.4|495.0688|666.1875|653.125|740.775|661.4062|684.75|859.375|711.5625|723.5938|730.4688|605|360.9375|433.125|436.425|431.25|417.45|486.45|486.45|350.175|370.4875|368.7562|448.9|512.416|511.612|453.992|546.72|569.204|578.35|560.596|593.683|439.815|550.946|557.92|554.116|504.03|734.489|870.1|995.225|1059.723|905.373|800.415|874.062|820.655|587.286|582.546|543.204|536.568|546.048|657.12|806.4|965.446|888.326|996.776|1081.92|957.42|1183.897|1304.186|1391.776|1676.28|1830.0329|1898.206|1451.885|1431.672|1624.928|1777.0662|1925.118|2133.06|1896.865|2225.59|2146.224|2024.712|2357.04|2097.69|1809.57|2025.17|2054.344|2494.771|2380.859|2581.841|2748.475|3072.869|3124.634|3607.701|3815.616|4301.312|4467.298|4000.94|5026.5|4304.237|4609.15|4668.6|5583.33|5973.858|5989.164|5985.12|6631.038|7423.2|7954.165|8456.262|9283.124|8072.73|7897.46|9004.176|7382.07|6331.446|5764.784|5699.76|6153.912|6787.301|7284.98|7168.945|4295.016|4723.92|3645|2473.84|1488.981|1111.279|1465.256|1388.387|750.5|1053.55|1477.15|1369.461|1185.597|1731.24|1850.04|2098.976|2276.586|2099.302|2511.893|1978.612|2431.335|2668.05|2871.854|2309.875|2058.98|2269.656|2191.392|2567.16|2537.37|3031.776|3133.819|3944.569|3828.319|4132.774|3611.32|2879.192|2826.624|1804.016|1544.264|1130.432|1710.223|1536.897|1679.872|2385.984|2404.62|2551.622|2559.072|1909.92|1806.759|2342.6|2417.74|2470.5|2334.865|2908.36|3226.664|3622.304|3679.668|3453.312|3064.672|3496.128|3027.7|3313.401|3193.197|3802.305|3979.208|4183.07|4522.385|4441.059|4940.541|4835.6|4723.046|4308.318|4377.094|3844.878|4091.726|3485.82|3063.384|2870.432|2608.65|2616.028|2719.782|2802.096|2930.188|2624.347|2496.486|2368.555|2381.575|2107.689|2405.445|2262.225|1768.434|2155.077|2286.03|2504.18|2555.28|2286.648|2302.416|2623.776|2665.044|2576.7|2389.104|3499.995|3341.1|3263.4|3367.62|3046.524|3388.672|3629.744|3400.917|3503.586|3423.126|3770.36|3602.844|3913.173|3803.084|3531.206|3278.88|2789.2|2753.48|3214.04|3224.441|2942.104|2818.288|2876.2|2209.526|2070.233|2024.664|2188.224|2392.896|2311.232|2287.656|1999.296|2058.496|1890.36|1715.92|1693.694|2097.646|2091.229|2028.224|1886.72|1399.86|945.994|904.365|1234.233|1192.954|1330.56|1342.341|1394.638|1938.321|2452.527|2603.37|2728.222|3095.934|3220.568|3441.14|3777.576|3189.428|3577.948|3357.38|3034.42|3256.17|3043.28|3205.344|2997.797||
2022-02-19 18:51:20|usa_0886|HRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:20|usa_0887|BIO|market_cap|0||||||||||||||||36.4511|35.7567|35.7567|34.8889|36.9725|36.1047|35.7567|36.1047|41.4204|48.6591|41.4204|50.0675|46.3459|52.2467|63.7038|65.7857|59.7415|51.9263|55.0522|69.1179|108.1332|109.2453|101.0131|97.2522|115.3137|126.4281|113.2856|111.2|101.4705|82.0111|88.265|93.1311|129.9967|181.806|202.53|148.0361|148.7311|139|135.0084|134.3119|147.5343|135.0357|81.1619|72.7653|115.4026|111.6197|131.4832|103.5498|116.9343|112.0022|125.8021|108.1328|108.1328|124.1188|117.7366|102.132|96.458|134.937|131.1353|111.8898|106.9011|101.9113|113.4665|114.42|133.49|141.118|128.3735|118.7928|122.624|117.3343|132.7223|151.958|148.846|157.6592|177.2458|154.9206|116.6795|99.0321|113.8548|127.5958|145.262|141.336|185.5051|213.9678|200.328|186.5816|181.67|168.222|151.4983|154.5942|139.8242|143.7621|155.8554|162.7603|144.0176|139.2978|142.26|154.115|145.494|159.3497|153.412|138.8333|130.9|142.8|136.0981|141.0667|129.145|130.3676|111.4587|109.4699|117.6476|114.6558|110.667|109.1378|101.1279|92.1158|80.2667|90.3008|108.3608|105.6388|139.8464|140.8517|146.2325|148.2503|197.666|195.0908|210.2533|224.405|224.405|217.0683|225.1746|233.5257|234.5247|243.662|292.8984|309.1705|311.2046|327.4848|309.7279|336.2178|346.4143|329.1391|315.8431|343.441|380.3436|421.249|440.168|362.4665|344.036|354.1138|298.6872|367.9827|372.0615|396.8656|327.1165|316.302|296.1579|316.302|323.4021|352.0894|349.7567|372.48|307.296|312.7342|324.5006|302.7645|318.2903|333.7999|367.9549|394.335|380.5893|340.2016|298.248|302.9206|274.1893|264.0738|261.7146|257.0536|249.252|252.3758|348.964|351.307|325.6083|340.4144|331.8398|341.0776|299.016|307.5878|291.6892|287.7961|410.2317|340.0296|318.1928|288.6013|311.9538|247.5568|258.0349|235.8632|373.0967|411.779|396.8052|520.3389|437.3592|449.2134|511.6042|537.8083|621.4119|612.059|696.5154|587.1968|774.6001|788.343|800.2797|722.9067|827.4614|949.463|1212.1078|1110.7224|1142.0917|1036.188|1055.3068|948.4671|1074.3643|995.949|977.1518|893.8288|907.7159|905.19|1185.4912|1496.1279|1407.8494|1426.2304|1302.7087|1299.7401|1333.7805|1308.2536|1479.2586|1386.4041|1336.3858|1446.8882|1505.5043|1441.7901|1513.9557|1349.2424|1296.1996|1317.5113|1342.8079|1463.6141|1482.1023|1518.7867|1266.3533|1265.3738|1255.762|1401.5697|1542.2369|1567.3413|1441.2334|1438.4944|1531.2928|1528.6761|1712.3685|1767.6661|1506.4449|1640.0357|1720.525|1749.2305|1712.7665|1738.0332|1936.3943|1865.7018|1944.0001|2090.4223|2184.9481|2280.4214|1887.22|1858.7427|1885.9851|1990.7176|2013.9027|1980.1462|2251.4283|2416.4405|2592.6998|2708.939|2785.7304|2548.3438|2538.9344|2402.5128|2251.2585|2416.828|2195.4436|2418.272|2920.3824|2690.2258|2330.2507|2024.0266|2055.4132|1734.1782|1521.7407|1800.4078|1907.1435|2037.1325|2068.8087|2123.0796|2364.8869|2524.89|2456.7232|2657.3506|2655.1676|2564.882|2572.661|2851.9242|3082.0632|2582.0454|2386.6743|2456.9184|2283.44|2504.2307|2519.1363|2595.0273|2892.4925|3032.5911|3182.9749|3363.5596|3503.5852|3484.264|3349.4445|3058.8343|2815.8113|2552.5159|2799.4854|2651.848|2700.7793|2862.4686|2874.1848|2924.0995|3050.0804|2813.3948|2824.6924|2722.6564|2840.6637|3020.08|2874.9042|2963.9738|2991.9606|3240.8871|3510.9166|3590.8866|3416.216|3243.0517|3200.8304|3487.7795|3259.6257|3369.9279|3540.7749|3518.5686|3557.0632|3658.0687|3735.1707|3692.2775|3550.826|3479.3541|3455.9439|3319.6808|3471.822|3284.0527|3267.2559|3440.1465|3504.631|3327.5971|3701.1415|3938.3071|3917.0932|4206.1045|4392.0436|4395.8347|4063.0997|3935.874|4087.5172|4094.5505|4071.0576|3746.6296|3953.3266|4019.1578|4170.0212|4375.803|4208.1347|4269.0411|4378.4962|4839.144|4669.8729|5125.3982|5384.7699|5621.9772|5756.8478|5901.6002|6461.7401|6616.2818|6703.3701|6983.6019|6455.7492|6586.1564|6541.8076|8074.9461|7103.75|7700.3936|8043.2224|7448.7078|7561.7504|8557.8235|8599.8481|9148.9334|9705.358|9338.0879|8175.1863|8223.4254|6920.2257|7446.201|8072.9013|9109.3557|8973.7326|8556.2813|9321.4651|9384.3034|10064.6023|9960.5386|9926.9784|11057.3164|11073.2588|10800.6393|10534.3041|10393.0523|13048.1728|14566.7536|13399.5008|15577.8954|15094.1375|15376.4295|17493.2018|16063.7242|17397.3197|17123.6493|17443.8764|16999.8469|18754.9373|17928.6997|19182.1885|22017.1354|23961.5839|24585.3199|23775.3952|22534.3882|22616.0235|17951.3583|17473.3378||
2022-02-19 18:51:23|usa_0888|MFA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5159|45.175|41.2222|44.0456|40.7475|48.6706|49.2366|37.3519|41.8794|40.1816|44.1431|44.1431|40.1816|44.1821|45.315|41.9164|41.5279|43.7726|44.895|45.6084|46.1646|43.8035|45.4787|45.4608|50.4504|49.8729|47.6564|43.6993|46.7238|54.33|58.6764|59.99|63.033|63.5546|141.2382|151.1363|148.2811|157.9888|153.2301|228.4441|238.9787|254.0035|269.3117|299.1271|329.2189|362.8931|427.77|401.8812|427.7792|372.9354|377.0997|411.8021|390.9891|388.7486|401.2441|406.5298|451.9574|459.3741|567.6884|557.4061|581.2177|580.1122|579.5271|592.6981|618.7397|668.2866|692.2002|731.7687|681.9649|698.6909|691.4728|657.0556|729.0188|730.8663|697.5031|740.2403|699.6025|688.9403|704.6857|605.5327|583.2886|636.0153|584.9363|563.5161|579.9932|466.1178|459.7531|480.1684|532.8046|492.7442|461.2578|487.4702|526.6414|526.6414|552.1007|550.5144|553.6828|581.4087|636.0619|622.5961|600.3708|597.143|589.4808|640.3918|594.1278|568.9667|592.168|567.287|638.6126|837.1288|846.5465|881.0781|1109.6696|1317.3486|1317.8541|1038.9738|1040.4926|958.5879|1214.3876|1263.8302|1325.1428|1220.746|1029.4676|1188.6423|1217.5832|1157.6342|1204.84|1300.6036|1380.7946|1411.9738|1528.2933|1722.0005|1704.179|2170|2122.4107|2085.9625|2086.5811|2075.378|2041.155|2059.198|2014.3691|2070.4016|2099.2073|2039.3158|2098.3043|2155.7762|2272.7237|2292.3888|2249.4576|2311.1634|2396.7152|2732.4954|2916.1232|2891.1991|2939.6459|2724.7311|2518.1502|2265.1147|2400.8507|2461.4063|2396.6338|2617.4232|2598.4781|2557.9899|2716.3233|2773.4339|2883.4773|2891.963|2981.3315|2941.7871|2842.5114|2996.2573|3060.5938|3242.9422|3186.747|3379.8912|3312.9275|3106.9985|2980.2805|2838.8518|2610.4385|2751.0642|2636.7314|2644.0557|2610.6438|2669.0637|2856.1147|2830.8574|2940.3854|3065.0402|3005.9455|2994.4878|3075.42|3038.261|3037.521|3074.4289|2990.2787|2916.2619|2948.0807|2931.4613|2914.9756|2848.3053|2872.721|2774.3439|2603.957|2610.2907|2556.0036|2515.2557|2538.5004|2364.3259|2527.0289|2541.1924|2642.0369|2679.1442|2697.3663|2779.6244|2772.2022|2682.9301|2761.3456|2850.5693|2885.587|2990.1888|2945.4478|3031.0185|2971.6606|3273.6379|3384.4959|3440.1105|3455.9636|3457.3387|3143.7909|3179.5158|3079.2119|2836.7753|3043.9555|2976.2646|3024.527|3104.2246|3088.6308|3212.172|3473.92|3155.2934|3182.7885|3218.7522|3085.5388|3323.9259|3274.9671|3333.5742|3343.1226|3221.4725|3267.0095|3213.4988|3335.1881|3410.2746|3487.6659|3460.5597|3483.2413|3570.5438|3398.3602|498.4518|715.958|1042.4571|1051.5261|1246.6589|1192.2592|1264.7991|1468.7996|1736.2662|1698.4446|1806.856|1848.9209|1855.8342|1941.639|1941.639|2001.2865|2050.185|2063.412|2045.9013|1979.7613|1966.5335|2059.1282|1992.9891||
2022-02-19 18:51:25|usa_0889|THO|market_cap|0|||||||||||||34.6283|33.682|32.8906|31.1526|27.0404|27.0404|25.298|35.4197|32.0989|32.0989|30.3612|34.6283|41.2699|39.6871|39.214|37.1577|34.9469|43.7994|34.6283|37.1577|38.7409|38.7409|43.008|48.0665|54.076|70.8353|72.5774|83.5722|89.9018|83.5722|81.1022|79.837|69.0636|72.9636|73.6036|77.4431|87.681|105.602|116.4841|104.962|103.0426|104.962|110.081|109.441|118.4041|67.84|53.1231|57.602|56.32|57.602|60.1615|64.001|58.242|62.721|70.4041|68.094|64.942|61.79|57.3775|66.833|68.094|59.2685|59.899|58.008|56.742|52.9603|59.8937|56.1121|55.4791|45.6549|46.8597|49.2621|49.2621|46.2594|43.252|45.6549|43.252|43.8527|43.252|40.6569|36.4727|35.4587|38.0369|51.5733|51.2823|48.8977|45.9172|48.3018|56.0515|53.6669|54.2632|50.6959|56.062|75.3359|82.5092|106.4242|97.4899|132.3911|124.569|127.9761|124.096|112.4628|125.3008|108.6665|126.4079|130.8441|167.4338|222.8755|235.0727|222.2167|182.2177|171.87|151.9102|145.2607|155.2402|147.7785|166.6643|179.9964|207.8202|228.9391|229.9969|247.7742|219.9963|235.5497|219.3403|179.0533|196.9587|186.8869|199.1977|182.9325|177.3648|173.992|169.2571|187.054|175.9376|185.9851|177.06|175.9376|168.1222|161.4422|163.6867|141.2295|147.9013|172.4003|161.0513|155.507|166.5956|167.2595|188.9422|178.1009|163.9758|181.3846|207.4456|216.1873|206.4856|218.3663|202.5586|209.6917|190.3445|176.1273|194.4485|202.5586|203.5846|220.8798|249.4119|235.6923|257.0967|279.4784|269.8024|324.9389|333.5928|319.3625|338.4304|338.4304|307.2409|252.0754|260.5038|271.668|290.9408|310.743|316.836|301.5788|275.6856|367.235|319.4335|344.4725|358.13|326.5044|309.7995|306.5262|339.2174|369.5724|355.5917|309.4402|294.3086|326.0854|282.9602|254.0209|282.3951|279.3989|277.152|239.729|245.7222|236.7324|296.2262|292.3161|257.7168|276.1994|302.2783|390.828|410.8743|377.528|325.1266|417.0757|452.8251|441.5045|688.4357|718.954|671.4022|843.5126|989.4368|1014.493|860.4699|955.603|990.0673|953.9488|1089.4124|981.8971|786.0504|734.314|715.4488|914.1051|1109.0456|1166.7846|1257.7246|1549.7067|1544.8451|1835.1978|1745.3269|1609.0895|1717.278|1703.3183|1540.9609|1595.174|1587.6951|1919.6154|1787.5129|1464.0856|1512.6599|1589.2914|1898.0418|2105.4626|1964.7065|2024.4154|1700.8501|1532.5279|1718.7251|1779.2994|2026.6917|1881.693|1927.103|1849.4945|2172.0083|2271.1997|2419.9866|2678.1563|3027.6784|2864.2655|2725.3811|2746.3543|2386.1494|2349.388|2293.1319|2441.1552|2521.3758|2450.6257|2356.7895|2333.3666|2196.733|2221.2116|2430.3389|2517.3359|2288.9816|2454.7124|2510.514|2681.7936|1969.4422|2123.6453|1960.1682|1691.5608|1652.1576|1680.9378|1494.6597|1178.6523|1124.5654|1317.1516|1422.6154|992.3921|867.0957|730.7111|586.5647|593.772|865.9869|1274.5863|1114.9165|1018.4493|1325.5919|1444.2354|1715.8959|1453.6604|1577.2936|1740.8443|1760.2486|1746.0683|1554.6338|1837.6902|1500.6173|1222.2106|1432.6882|1201.1114|1718.8141|1620.5226|1648.1136|1895.3585|2074.1969|1855.7227|1862.9804|1731.2263|1803.632|1610.4256|1380.9232|1241.3232|1214.706|1449.9696|1327.128|1504.2612|1620.6876|1721.6502|1668.2616|1789.404|1626.6135|1449.9342|1520.406|1663.8205|1922.1634|2014.2209|1998.8614|1982.4425|2232.0074|1993.8488|1951.4152|1967.4502|2265.5648|2608.7679|2874.7574|2724.77|3086.9212|3091.8286|2881.8337|2943.6596|2738.3035|2985.6411|3254.8338|3244.7058|3198.33|3031.4838|2824.8689|2864.3328|2746.4744|2823.7231|3137.1141|2982.8211|3008.4476|3292.0027|3374.7566|3212.7531|3261.8761|2948.7681|2927.8102|2859.6973|2714.0403|2838.259|3039.7922|2946.898|2751.6627|2906.4864|3346.8154|3359.9361|3411.369|3397.7235|4017.0182|4258.963|4445.2762|4170.5957|5288.574|5261.2293|5442.651|5827.5805|5055.0922|5057.7215|4760.6106|5496.2887|5539.9351|5712.943|6621.1033|7178.0312|8091.2251|7942.1|7201.3534|6797.7066|6068.9292|5593.0898|4879.594|5132.005|4998.1587|5029.249|4410.605|3677.4795|3580.8427|2745.964|3438.7918|3555.4502|3434.3105|3627.0327|2843.4791|3218.4616|3281.7846|2527.9653|3118.7966|3491.8761|3520.0275|4100.7189|4444.6074|4162.5415|2328.2854|3654.1606|4758.1366|5880.3282|6292.1112|5212.4227|5258.2377|4682.8732|5343.392|5148.5029|6699.8639|6481.1674|8426.7356|7839.3003|6810.0426|6256.3806|6553.1434|6280.1881|6796.7547|5661.9306|5879.4316|5771.5317|5260.9539|5089.6489||
2022-02-19 18:51:28|usa_0890|PTEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.989|10.0581|16.3974|16.0997|16.0997|15.5025|14.31|15.8021|16.695|17.8875|16.0997|18.445|18.7823|18.2974|17.7915|17.138|19.4358|18.7823|19.773|23.715|25.4517|30.1436|35.4996|35.7213|31.6507|33.3486|43.1453|40.7426|41.535|44.3466|44.73|53.1392|51.9379|51.12|62.3153|56.7176|63.5166|89.46|126.0918|138.432|134.7537|201.5518|245.7314|281.0864|338.997|523.2345|547.2295|778.8867|762.2706|619.0529|462.585|381.3276|350.3606|397.3114|426.9105|330.0809|289.0295|201.9343|144.4989|158.355|192.0054|141.5298|134.6018|110.8485|94.0233|158.2961|255.7091|300.3568|321.1054|301.7984|445.0764|467.6323|474.269|373.6974|416.619|579.999|782.1981|908.8912|953.5567|737.8852|856.7996|875.2303|1096.1196|1223.3859|1107.572|963.5785|1236.1452|1361.6558|1348.4053|1201.5927|1182.6438|1082.3098|1419.5776|1245.0368|1105.5134|927.8323|1654.7071|1632.5629|1769.988|1604.5326|1997.0082|2386.4011|2683.4993|2177.8782|2251.7302|1721.8199|1840.2394|2019.9301|2278.8292|2510.8295|2260.3803|2602.795|2585.1761|2632.0078|2819.5339|2885.4033|2515.2199|2213.4965|2346.1768|2238.0633|2332.7319|2537.7265|2656.0325|2854.7729|3053.3588|2963.7369|2590.6022|2478.3289|2806.56|2991.7729|3062.4076|3164.2236|3096.5596|3048.0189|3053.4501|3323.0704|4098.2339|4183.1228|4492.1716|4588.8321|5100.588|5695.5013|5510.0584|5511.8881|5961.669|5750.8506|5904.3867|6430.3323|4540.3768|5626.7352|5997.3655|4374.9727|4342.3409|4505.0966|4591.4456|3417.2062|3989.7405|4058.0634|3456.4584|3744.4966|3420.4755|3515.0883|3866.127|4094.929|4016.2071|3527.3458|3500.6235|3591.6228|3157.7771|3049.3156|2948.0046|3065.0011|3622.7197|4098.7609|4906.2951|5239.8676|5004.0026|4136.7515|3751.4274|2944.753|1635.8574|1754.9132|1900.254|1414.7538|1263.0635|1406.9761|2016.8734|2239.2662|1843.3896|2199.7482|1980.0806|2577.4785|2554.4295|2225.7176|2714.3028|2505.3921|2389.6161|2262.1745|2170.8884|2124.732|2224.347|2524.9344|2358.4552|2806.4924|3245.8978|3381.5288|3204.1472|3728.4061|4137.2826|4325.0691|4320.3121|4652.5249|4949.9606|4705.3146|3570.6225|2931.992|3260.4988|3260.4988|3326.4965|2968.1386|2837.4531|2549.4032|2463.5531|2376.1266|2235.6295|2317.4149|2586.4141|2519.0351|2356.7903|2707.7699|2845.3074|3018.2145|3388.3924|3359.0583|3303.5539|2980.3961|3045.5364|2962.929|2815.5929|3173.533|3523.5145|3383.6123|3609.8066|3569.4252|4285.1|4516.165|4669.3753|4836.2677|5119.2807|4926.194|4939.3461|3179.3974|3243.0457|2311.1276|2233.2756|2603.7797|2750.4869|3145.6751|3157.9584|3061.0615|2584.825|2481.7667|2260.969|2341.6402|2390.1853|2125.2633|2163.3637|1838.1233|2325.4408|2740.2607|2617.2948|3166.9856|3038.9233|2775.8899|2724.1836|3603.7207|3212.5146|4234.4763|4104.7737|4901.8895|4159.9083|4259.6908|4508.6785|4563.7916|4313.5043|4198.7339|3870.1744|4552.9348|4600.1481|4671.3303|5221.0541|4070.954|4290.1275|4269.6847|4935.2102|4240.9537|3901.8405|3683.2352|3817.4511|3581.7814|3578.6262|2828.5496|2448.021|2687.2692|2886.4493|3165.4547|2600.5312|2271.0333|2319.5166|2092.9282|1845.7479|1605.7188|1780.0556|1898.726|2029.8195|1439.217|472.6934|434.2106|624.785|1025.7665|626.3215|787.1056|729.0097|523.0583|665.603|1002.1544|1140.7685|1208.314|1424.9193|1269.4597|1553.3718|2020.8915|1753.959|1529.243|1531.2159|1899.0695|2075.8327|1733.8043|2058.8898|2276.1812||
2022-02-19 18:51:30|usa_0891|UFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:30|usa_0892|LSTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.9555|150.5942|150.5942|178.2485|192.0855|213.5933|205.9127|184.395|215.1275|218.2057|276.232|273.0251|322.8137|298.7211|330.8411|334.048|375.8091|382.2331|411.136|456.104|420.7977|334.048|414.4251|423.984|469.0034|411.136|382.2537|295.504|383.34|375.3665|351.4461|300.3341|373.8332|308.3076|309.9432|317.9166|341.8371|306.72|361.1117|362.6453|330.9534|327.782|335.7617|345.303|290.9753|306.936|313.3817|305.4013|286.9852|302.808|326.528|350.147|344.0525|324.2596|347.9909|327.0972|322.413|348.824|314.7044|334.1697|376.0608|375.564|378.42|376.992|379.2962|387.5262|298.7981|301.2475|363.5971|406.9138|469.08|407.839|409.7935|366.9654|398.2917|398.931|414.511|412.624|386.0488|356.0749|400.1254|374.4292|408.5419|560.7438|493.2256|501.5007|521.3526|461.8015|488.4061|474.7329|438.6357|383.4798|452.7265|485.776|557.5832|540.9389|592.4322|565.4179|578.068|601.5791|578.0218|650.9208|641.6412|512.715|588.0129|584.6892|620.1911|691.2757|714.8897|730.3281|808.1433|852.3848|883.4318|824.8348|824.3475|832.2845|800.8843|857.8305|923.1257|877.1983|875.1505|933.4042|973.1269|1036.3213|993.6932|934.4765|935.082|951.1284|1107.6498|1158.2076|1160.3688|1073.0485|1031.7863|1274.4192|1335.7324|1471.0341|1555.6804|1449.4233|1645.6679|1779.2268|2032.3478|2197.567|2265.7743|2205.7176|2279.9614|1957.2033|1872.2314|1802.3587|1824.2067|1925.4266|2153.1527|2309.6263|2278.4211|2537.1064|2458.7207|2478.127|2640.2391|2558.3133|2562.1509|2549.178|2665.3298|2519.2776|2476.6365|2485.1972|2630.7324|2226.3106|2249.2374|2513.3926|2425.4047|2569.6546|2708.5549|2567.9878|2652.2779|2376.239|2347.7022|2303.5474|2225.0602|2302.4723|2037.8859|2504.6936|2548.354|2841.3995|2847.3192|2791.9444|2899.6734|2687.8638|2656.6219|2277.1537|1688.6051|1775.0793|1995.7195|1853.6249|1548.1335|1766.7847|1775.1505|1997.4293|2271.3422|1888.3037|1830.3204|1968.3506|1889.0472|1955.6417|1961.1041|1825.5171|1972.9164|2167.0292|2280.4069|2000.5593|1995.8837|2015.8177|1854.8513|1911.7426|1867.5348|1933.8465|1956.5291|1983.1257|2090.8262|2235.4332|2234.1835|2069.4687|2312.8478|2042.7691|1978.8281|2037.1102|2081.6794|2188.1556|2214.0703|2426.2267|2642.0782|2648.9641|2556.4711|2464.917|2473.33|2302.5946|2308.659|2253.7707|2340.6687|2277.0055|2488.6892|2639.935|2603.2047|2593.9245|2510.1143|2471.4685|2494.2896|2451.7889|2503.8866|2579.8103|2570.6669|2529.0644|2615.9019|2607.0984|2637.5828|2688.1475|2847.7726|2912.9544|2884.7847|2906.0997|3061.1691|3126.2425|3433.1404|3368.7187|3082.3095|2989.137|3150.3972|2898.2488|2804.0979|2926.2276|2946.5821|3152.2589|2827.1849|2752.682|2753.1139|2477.5866|2473.0568|2422.1535|2570.6217|2713.5455|2845.6039|2861.2646|2928.1764|2884.3843|2777.0094|2798.9451|3126.8812|3630.2736|3585.5252|3617.0507|3537.5551|3611.5631|3490.2479|3519.5954|3672.4598|3422.8752|3989.1597|4179.7937|4121.0416|4305.6911|4379.6509|4673.6428|4648.448|4463.3618|4602.2392|4728.4432|4592.1316|4629.1152|5093.465|4369.2273|4285.3643|4020.1758|3946.2109|4130.436|4385.1783|4523.0895|4353.6042|3946.3574|4298.6336|4364.8152|4488.8561|4499.9545|4606.1097|4342.1029|4474.3212|4271.3142|3910.4359|3857.7701|4179.3149|4322.8205|4393.6852|4822.0004|5152.8317|5083.5505|5013.692|5279.3079|5199.0134|5518.8702|6238.2389|6607.4315|6779.8861|6273.6607|6007.3868|6050.2557|6101.928|5976.9528|7087.8185|6398.4339|6295.9787|5939.7732||
2022-02-19 18:51:32|usa_0893|JCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:32|usa_0894|PDM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2666.3021|2914.1314|3379.6139|3450.626|3228.8053|3033.6098|3126.8454|3266.6988|3226.1241|3283.9647|3428.9978|3548.1322|3418.6383|3334.0356|3349.5749|3422.1735|3513.7309|3665.6543|3254.3268|3200.7505|2803.2539|3002.005|2843.0041|2965.7782|3264.4276|3071.0824|2965.7782|2957.2061|2817.2915|2972.2996|2938.8496|2898.3137|2900.4446|2984.3197|2964.178|3032.7636|3235.4948|3346.0813|3255.6014|3421.8896|3121.7826|3048.6028|2976.5901|2855.1306|2851.2677|2891.9784|2650.3088|2601.2541|2555.784|2633.6962|2615.0104|2804.6377|3031.4153|2885.8607|2956.8708|3017.0577|2717.6668|3030.8605|2893.515|2950.6768|2861.1688|2744.1528|2930.9071|2725.01|2687.956|2766.4009|2766.0199|2532.9964|2695.6835|2876.2695|2869.4237|2780.7267|2655.5867|2732.9869|2904.7619|2926.9857|2963.2646|3107.9134|3158.7438|3171.8145|3083.3136|2930.8484|2952.6336|3054.2984|3124.0113|3207.208|3111.2969|3192.676|3068.5053|3045.1015|3062.5603|2933.0744|2949.4844|2790.7088|2836.9078|2777.4221|2603.7443|2375.901|2315.7435|2399.2394|2482.5464|2589.2411|2543.0275|2543.0275|2355.6152|2318.3875|2401.8289|2199.9902|2443.5921|2600.2111|2662.6649|2655.129|2558.419|2529.5042|2466.6125|2482.9643|2572.2705|2773.524|2784.8445|2773.524|3022.5751|2800.4741|2192.2776|2049.9874|2172.1304|1968.5152|2044.1871|1892.9526|1792.1295|1479.5781|2104.681|1903.4116|1941.8018|2122.1276|2195.3133|2303.2185|2373.9151|2313.8186|2296.5049|2194.7139|2217.0618|2248.1174|2270.4621|2392.6169|2222.7706||
2022-02-19 18:51:34|usa_0895|SSYS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2374|15.7841|17.9362|23.9911|22.9449|42.9586|46.4032|52.039|58.9776|60.3556|62.2697|71.8519|80.2749|96.2779|86.7561|85.456|86.0597|95.1507|101.0827|92.4966|107.0287|98.1949|85.8351|97.5028|108.9089|112.3498|110.9768|99.3214|120.2387|142.0336|91.3942|86.3932|78.5447|97.1743|77.1678|67.5219|69.1225|50.135|71.7842|60.3899|69.1225|59.2505|41.8449|46.4101|35.3805|31.0471|30.4792|37.4837|31.2954|28.3149|25.3344|21.3569|25.9334|21.7383|24.4079|23.2638|23.6451|22.1196|38.1373|47.2903|45.002|56.4432|65.5962|49.5785|40.1363|37.8428|42.0475|41.6653|34.6219|29.8399|26.7794|20.101|17.9951|19.5266|18.9523|15.5931|19.9801|19.159|19.1494|22.9793|22.7171|16.6038|29.5206|38.8887|51.5197|41.7065|54.4024|45.3822|32.3555|35.7357|35.2482|30.5342|27.2114|26.4512|40.8047|43.7421|62.7016|49.5209|60.7805|77.0996|157.3882|172.7848|231.446|186.3851|261.0556|381.3685|258.1876|282.167|295.4722|242.123|182.413|222.4866|216.6226|275.8045|245.3739|265.8994|294.1999|314.9483|332.6304|313.9082|351.2622|364.1056|292.3704|299.6097|283.8407|326.4482|348.9148|336.461|289.2789|291.686|245.563|258.058|258.5573|237.0109|281.532|255.3484|326.4896|288.919|297.4658|258.5023|265.1149|270.6194|284.5025|303.9186|324.4323|329.8091|410.8041|443.0529|490.2872|475.3331|483.1946|509.4177|553.9238|606.7526|483.7225|548.1768|536.6107|466.6454|380.753|392.0422|437.8492|454.5626|407.6411|334.8452|343.0378|315.2049|236.1334|237.3464|248.6679|215.9165|167.8426|184.6269|202.0238|244.0868|218.4397|305.0217|288.0311|367.5203|320.7948|313.9091|367.3972|465.7636|553.6708|521.9999|507.8474|456.7755|462.9594|473.0327|478.3777|573.064|665.4071|692.0564|699.6158|699.1994|942.8132|1008.1791|906.7484|702.4077|765.189|539.6106|498.5579|515.7061|645.3341|645.9701|660.5288|795.8639|777.6178|717.2972|1078.1813|949.796|1093.3489|1383.8854|1329.264|1288.7475|1364.6588|1505.1733|3123.9052|2909.0192|2739.5553|3030.8762|3212.2338|2965.4281|3289.6389|3915.958|4018.9788|4521.9116|5573.1903|5986.0012|6594.7795|6092.8333|5514.0413|4665.4422|4434.5872|4525.844|5614.9409|4859.5588|5970.8801|5634.4086|5195.6678|4494.8024|3889.4758|2920.9777|3145.2962|2961.989|1779.4381|1890.3979|1782.0638|1467.3996|1493.2341|1612.4407|1315.864|1287.7672|1279.1388|815.6073|1056.1197|1420.9579|1130.2008|1198.461|1166.5501|1010.9405|1115.3765|1197.176|1001.504|1007.29|941.7189|1157.7245|1019.6618|1112.5608|1469.0021|1460.097|1239.9548|1281.7095|1264.7962|1219.3898|1128.4144|1125.2223|1136.9708|1113.6494|1192.5061|1088.1646|1096.7582|1071.5145|1079.9529|1196.0075|1249.4038|1070.819|1308.1211|1089.6525|997.3336|1382.5813|1447.1073|1329.5808|1303.0973|1237.1587|1520.0017|1339.0362|1350.9918|1100.5342|1145.1651|1036.4786|1075.7443|1076.2887|789.3872|881.1679|941.4468|1027.4812|838.6572|870.5746|818.8464|807.9419|802.4307|970.5223|1180.4686|2632.6998|1828.8492|1557.0798|1321.3167|1513.7098|1576.0436|1284.3774|1455.715|1767.609|2368.5961|1684.4659|1598.7041|1581.028||
2022-02-19 18:51:36|usa_0896|VSTO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2859.1261|2738.5605|2770.8194|2884.5137|2862.5715|2778.3413|2972.5737|2939.5151|2758.0166|2889.0819|2721.5436|2864.4893|2847.928|2993.4029|2990.2012|2953.0974|2909.6989|2859.8189|3055.9863|2417.6074|2317.7868|2260.272|2356.4927|2216.5517|1433.199|1158.1982|1071.2987|1117.4803|1255.8466|1284.3269|1337.3652|1192.2865|1287.0367|1177.0629|844.3796|806.6362|879.0115|935.204|970.0147|801.1666|955.3436|931.8548|914.7|1051.6173|946.1434|804.3689|617.2394|678.7939|576.8885|547.1154|494.5824|550.562|482.0305|523.176|430.2658|308.9828|331.6997|523.3307|474.1781|410|557.9324|363.4663|541.502|562.9764|664.8278|884.9411|1054.9902|1178.082|1279.8887|1224.6947|1188.0062|1453.3369|1812.1049|1875.0941|1914.3591|2025.0394|2580.0868|2367.1215|2497.5729|2262.3317|2364.8569|2437.3761|2331.3783|2886.9183|2209.8457||
2022-02-19 18:51:36|usa_0897|DRQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.7306|452.6812|541.0619|528.1281|539.9927|612.1975|491.4825|444.0588|255.4416|245.7412|264.0641|364.3006|237.1188|299.6319|239.2744|273.7644|323.3438|422.5025|426.8138|374.0009|468.8484|480.7044|412.8022|389.0903|456.9925|513.0388|543.2175|668.2438|793.96|681.77|822.4409|811.0026|730.0103|785.2963|684.0554|577.0704|443.0691|517.6343|517.8505|546.3798|389.555|536.0055|503.7087|340.5061|281.0169|300.9043|262.686|297.4456|363.1604|398.9576|337.5662|420.0555|423.5141|437.5218|368.6942|403.7997|279.8064|317.5059|306.2652|323.9044|316.4683|278.7688|275.8289|234.8437|255.9416|268.2199|304.0171|310.0698|284.4756|318.3706|288.7989|259.3138|258.5356|313.8743|345.1753|301.2502|290.5283|283.8704|292.0847|323.5966|320.4458|363.1604|406.3937|409.1607|411.7388|452.7632|510.2021|601.3775|567.474|484.412|486.855|533.5878|708.8493|723.2084|772.6015|760.0604|929.3267|1042.0343|1098.5012|1055.9101|1359.9098|1565.5842|1353.5653|1698.8338|1628.8778|1519.9208|1290.3863|1511.317|1691.1097|1357.633|1523.9068|1528.1938|1798.9887|1886.7344|1893.2042|1926.823|1774.7799|1938.1454|2044.798|2348.9896|2306.516|2430.4886|1890.3801|2025.6306|2007.4092|2371.7621|2509.6695|2142.5759|2006.1616|1964.127|1667.9019|705.525|804.2517|890.4912|935.3669|810.4994|1180.8239|1454.4357|1611.7036|1371.0993|1651.775|1644.3592|2154.251|2204.791|2068.7172|2316.8496|2126.4888|2314.092|2592.4761|2466.8321|1737.4524|1860.3802|2146.8418|2165.9567|2670.5227|3019.6497|3221.7302|3053.1796|3158.0889|3103.4358|2938.0313|2686.6699|2671.8486|2798.4309|2734.7392|2497.5976|2420.0367|2638.5512|2865.7776|2720.2763|2772.1026|2715.1008|2595.2829|2605.9131|2464.4447|2749.2223|2889.3932|3004.597|2810.7979|2724.5373|2854.3349|3084.6074|3310.0537|3276.6583|3470.943|3696.3765|3643.2058|3903.0782|4111.2798|4181.2313|4726.2829|4509.6204|4379.8091|4403.7632|4036.0711|4242.924|4587.5801|4608.1395|4164.6801|4199.6049|3976.5321|3734.67|3462.247|3427.0545|3101.7962|2664.9296|2872.0505|2702.3526|2703.9311|3123.6617|2937.0988|2744.9799|2417.146|2578.9341|2455.7938|2465.8944|2427.155|2047.0877|1946.517|2206.2253|2215.1764|2422.8017|2328.2885|2214.3624|2144.5356|2069.3942|2093.398|1785.1165|2412.7259|2352.8819|2343.4326|2105.8332|2044.8196|1906.8538|2020.357|1884.2228|1587.3083|1485.1454|1656.2656|1694.2574|1726.4388|2047.726|1843.716|1763.8039|1700.879|1590.5631|1848.0284|2041.7408|1937.3994|1986.2098|1863.3102|1391.3753|1182.4365|1321.4602|1350.834|1482.7988|1661.0765|1547.6602|1475.2042|1685.0738|1733.5912|1648.5047|1715.6603|1607.5041|1615.4638|1681.8106|1572.0805|1255.4185|1125.7991|888.0875|1066.1959|1017.488|1254.256|1186.1738|859.8006|984.4372|1149.3874|1187.9097|1193.2223|1434.1578|1155.3332|1134.459|1219.8446|1105.096|966.9147|855.3068|918.9718|846.7846|684.0094|852.8002|831.9225||
2022-02-19 18:51:38|usa_0900|DSW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:51:39|usa_0901|ASB|market_cap|0||||||||||||||||154.4344|128.2742|131.9067|128.2742|128.2742|150.0524|157.9253|166.3926|209.9626|216.0093|217.8212|200.277|232.8349|266.6765|295.1088|291.0463|280.2197|263.9678|248.4049|308.6449|300.1489|358.4185|348.929|379.1532|379.1532|397.3409|473.7663|419.9588|405.0156|370.3366|365.8539|361.3712|366.4137|385.8954|366.4137|371.4461|381.9642|357.4379|386.6014|446.6683|441.8388|391.9027|331.7714|362.1889|336.1021|336.1021|351.2909|341.4103|356.6061|351.7774|365.9191|394.2887|381.5262|382.2204|372.2782|361.621|350.9639|359.5644|359.5644|358.8759|358.8759|379.6042|390.274|385.2623|447.5709|484.0858|468.2263|468.2263|468.2263|432.5545|458.3393|474.0835|458.8454|450.9688|422.2985|416.7922|385.5328|375.113|347.403|362.9584|372.1958|372.1958|398.0344|454.906|470.326|553.028|573.7019|600.946|569.8626|547.5125|550.1073|552.696|534.9973|651.5377|678.0163|662.8752|678.7907|689.3968|890.5263|876.6174|904.4408|885.872|857.9789|892.8474|903.7306|987.7925|987.7925|1055.4584|1055.4584|1106.4086|1026.1397|1068.8956|1065.3382|1104.7196|1083.3324|1026.3149|985.6379|1014.2128|953.5003|893.8435|954.6307|1008.2586|1073.0256|1080.1847|1044.4115|1008.8978|951.7107|898.0425|1016.0932|1015.537|1065.4767|1032.9567|1065.0694|1072.2704|869.4424|937.4735|1017.9731|1051.9496|1130.605|1190.6213|1226.1743|1109.1671|1094.2313|1154.5319|1193.5722|1178.2355|1185.901|1287.2407|1287.2407|1345.6159|1333.0943|1458.1287|1415.7612|1432.3852|1594.7832|1247.242|1264.2589|1289.6928|1341.7612|1426.7211|1426.7211|1532.2821|1704.3871|1691.6585|4201.6901|3935.0313|2639.4443|2728.1978|2655.4882|2503.7461|2381.9965|2910.9484|2025.8843|1989.8331|2223.2329|2159.938|2166.322|1988.1054|1968.3034|2022.6314|2303.6625|2192.8332|2626.3241|2519.5306|2238.7039|2317.2624|2461.341|2494.359|2164.6306|1911.831|1599.7727|1884.1332|1609.7734|1760.5038|1494.9354|1563.4158|1720.8283|1798.999|1606.6114|1656.6877|2028.0861|2247.949|2301.6685|2200.2421|2321.6689|2292.8861|2381.5554|2359.577|2241.8959|2240.5735|2260.7961|2250.9438|2305.6829|2263.2147|2395.1922|2618.8249|2847.5283|2877.1742|2866.5322|2676.2579|2631.6535|2366.9809|2502.5392|2500.3021|2521.1799|2567.2356|2563.8649|2388.2334|2584.541|2766.5093|2699.4714|2764.0104|2808.1404|2776.4619|3022.6516|3085.6846|3139.8381|3183.1209|3256.4816|3291.2664|4516.307|4835.3555|3260.7134|3313.5362|3445.9985|3536.702|3830.4351|3669.2234|4312.2604|4286.3064|4156.0372|4052.0363|4011.8143|4336.1447|4293.8477|4355.225|4159.7509|3904.8233|4259.1881|4473.444|4442.0562|4591.2183|4689.1609|4496.4817|4475.3093|4371.8147|4174.9377|4146.0303|4169.8277|4296.747|4279.3476|4331.4712|4545.1779|4397.1979|4401.5983|4276.8566|4129.4344|4209.7785|4170.2441|3647.8877|3580.6163|3760.8529|3667.2517|3457.5856|3449.2261|3588.041|3172.9589|3400.9173|3601.1824|3478.8925|2466.6895|2128.6292|2231.936|2553.3067|2817.3333|2775.1883|2673.0184|1998.6975|1849.4268|1976.0473|1978.0313|1845.0544|1604.7388|1386.0349|1327.2179|1466.0859|1644.5324|1450.0209|1413.7236|1633.2938|2229.8978|2389.0318|2509.0431|2322.2914|2129.4431|2360.4512|2084.3524|2292.3112|2198.4637|2214.2822|2634.3956|2421.0201|2505.877|2590.1311|2546.5262|2441.9238|2425.1872|2381.5687|1907.3989|1623.4964|1934.641|1804.5082|1938.1112|2167.8456|2312.8718|2438.6473|2318.6122|2202.0728|2294.2607|2143.7936|2224.4648|2258.7929|2212.727|2205.8606|2233.5422|2397.3015|2411.8834|2545.9701|2393.2645|2584.4573|2607.9372|2811.149|2646.861|2568.8151|2642.7232|2800.3764|2856.0099|2652.869|2694.2767|2946.3969|2798.4177|2747.3924|2920.7842|2775.1772|2815.4421|2730.8045|2857.3218|2808.6865|2823.2256|2547.4193|2835.1384|2856.3425|2868.9369|2893.3404|3057.9788|2960.6844|2757.8978|2712.169|2907.3416|3083.2252|2835.7388|2654.2515|2574.9398|2708.8252|2738.4879|2806.0493|2590.276|2797.8864|2984.4122|2962.8425|3054.5288|3438.2258|3716.5942|3848.6562|3924.5935|3751.0998|3792.7655|3632.8296|3876.9797|3624.6648|3314.4117|3670.0678|3824.4694|3854.7024|3839.5859|3754.2953|4203.94|4236.8057|4517.5172|4713.931|4927.4242|4646.5353|4689.5588|4474.4414|3842.836|3841.1782|3254.2775|3557.935|3834.8702|3517.3912|3718.975|3246.9323|3464.9242|3514.1481|3120.0835|3225.6407|3204.3656|3416.2903|3464.0532|3132.422|2651.3514|1965.7002|2173.1823|2152.9671|2101.4628|1972.4256|2065.521|1937.8225|2102.6457|2352.9973|2617.8604|2754.5112|3079.5628|3279.6358|3344.9671|3513.0559|3130.667|3028.7525|3154.1857|3212.1689|3343.6554|3286.6272|3373.6493|3575.5547|3723.6635||
2022-02-19 18:51:41|usa_0903|PGRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3495.0505|3556.5695|4121.2332|4102.1436|3909.1265|4097.9014|3820.0417|3900.6422|3788.3185|3741.6539|3436.2128|3529.542|3832.862|3832.862|3784.0799|3353.4923|3298.3432|3376.6285|3630.142|3478.886|3441.6032|3770.8382|3970.5741|3522.5685|3389.6439|3617.389|3733.1499|3855.6437|3883.3323|3806.1977|3827.0219|3623.4077|3800.6234|3894.3142|3803.5822|3884.3925|3848.3814|3795.5652|3789.1295|3430.9061|3451.3802|3441.6394|3458.4346|3686.9125|3754.6639|3663.2628|3778.7169|3515.5413|3433.0553|3371.3694|2911.8649|3367.6145|3336.6519|3383.5233|3416.3445|3341.3115|3310.5077|3043.4586|3083.2577|2964.5341|3045.3279|3102.1861|3120.367|3241.9534|2846.6345|2029.0162|1911.4884|1829.4408|1585.6105|1581.1623|1612.209|1614.3916|1331.9783|2087.1329|1954.0385|1942.4564|2137.0047|2274.8967|2257.3807|2493.8473|2189.619|1955.3217|1950.9425|2014.3989|1957.4702|1725.3764|1999.0719|1979.3659||
2022-02-19 18:51:42|usa_0904|LDOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3900.2492|3881.3991|4052.32|4185.4478|3973.0928|3549.6|3621.6|2929.5583|2774.25|2836.6865|2892.0146|2738|2796.4153|2594.2915|2831.24|2976.008|3138.9552|3163.5|3353.68|3139.82|3084.2301|3174.2426|2908.08|2914.9645|2908.4788|3150|3973.0563|4254.2197|3976.56|3193.2|3202.6783|3715.0182|3576.2137|3582.7542|3537.58|3519.909|3024.8649|6355.5|6225.0613|7876.0558|7642.5|7570.5|7971.6789|7657.21|8089.3596|8447.3092|7906.36|7903.6997|8764.0794|9097.75|9505.0795|9471.7973|9651.92|9709.3|10093.2544|9997.04|9416.7662|9401.5877|8943|10413.5897|10676.9391|10155|9488.7999|8816.3771|7793.48|8634.44|9332.9344|9302.4|10687.5884|11248.575|11540.16|11510.3763|12417.8035|11953.98|11775.2769|12692.6103|14098.59|14848.71|15471.7475|13149.2|13982.7917|14847.8384|12480.38|13120.2035|12754.7659|12639.42|12518.5552|14465.5064|14586.4793|15060.4082|12785.9321|14095.053|14820.837|14594.5646|14397.38|13503.9044|13830.92|13498.8|13777.1189|12605.2849|12863.2|12399.8||
2022-02-19 18:51:43|usa_0905|BOH|market_cap|0||||||||||||||||1373.9313|1194.2788|1210.8854|1242.6003|1437.923|1468.1987|1609.6534|1724.1251|1714.044|1890.4342|1907.3926|1856.5569|2064.1205|1951.7182|2278.6887|2149.2829|2098.1735|2031.0407|2312.4134|2381.0144|2371.8422|2636.8771|2870.9622|2905.9632|3259.2808|3695.7111|3714.6296|3446.5407|3578.8594|3377.3097|3293.3286|3293.3286|3421.7261|3647.4961|3919.0866|3942.3831|3784.8623|3702.4963|3878.9978|3842.9896|4116.7086|3917.4999|3265.8138|3425.0895|3183.9402|3320.8438|3489.3635|3444.4243|3600.6347|3636.1359|3983.1275|3997.7198|4088.9113|4439.0571|4209.2312|2795.4138|2741.8637|2932.3556|3003.2225|2993.2074|3625.5703|3625.5703|3755.5851|4065.0264|4336.9844|4499.207|3827.0333|3785.3922|3651.1881|3544.6348|3461.0831|3256.7818|3379.376|3676.464|3769.3187|3741.2|3067.784|2637.5534|2802.4966|3211.6082|3540.3831|4256.616|4174.758|4461.2856|5090.8438|5347.94|4926.2918|5346.5452|5614.896|3642.4856|3755.3593|3385.9731|3735.99|3860.523|4234.122|3932.7697|3922.338|3859.7558|3932.96|3849.28|3640.08|3566.6|3681.99|3713.4683|3701.544|3901.3516|4153.7296|4463.6163|3945.331|3945.331|3806.477|3636.829|3668.6464|3459.1544|3767.8074|3501.7115|3494.512|3984.6129|3973.9589|2553.9|2639.03|2788.0075|2702.745|2829.933|2745.141|2563.1032|2331.1371|2120.1821|2151.741|2259.954|2341.066|2378.3628|2357.4088|2535.434|2491.26|2543.2443|2781.907|2802.6675|2785.86|3056.13|2983.4482|2852.529|2864.5259|2895.5205|2958.3625|2968.6454|2937.96|2847.9742|3092.9542|3171.558|3222.4656|3547.7536|3356.556|3396.515|3498.0792|3426.5642|3416.4945|3676.228|3641.0775|4020.0645|3882.294|4338.9885|4052.4469|4102.644|1972.2038|1698.3264|1723.9262|1903.325|1978.4562|2008.5088|1929.24|1577.5556|1185.6788|1342.7263|1639.4336|1719.8966|1957.9462|1767.172|1766.6269|1678.3082|1748.6565|1607.96|1731.21|1585.688|1490.346|1641.2948|1832.0262|1576.0445|1495.6728|1375.6188|1209.6844|1618.1242|1632.4199|1786.2345|1181.0735|1106.7992|1111.7624|1359.9237|894.4121|1182.7246|1406.349|1569.1565|1552.0479|1515.3602|1790.5776|1972.0335|2061.5623|2139.8909|2109.2057|1887.1415|1789.2886|1935.1962|1895.6218|1802.1456|1857.1562|1911.4332|2077.9435|2112.2354|2042.922|1909.2046|1967.1006|1842.742|1920.1224|1975.8721|1915.038|1919.4491|1889.6049|1860.8898|1989.5282|2107.8375|1952.409|1976.1538|1989.0622|1879.9897|2203.4726|2312.5277|2317.9827|2405.319|2496.4624|2511.8458|2329.7164|2315.3288|2372.9109|2362.5991|2496.6883|2505.2706|2529.2506|2571.6255|2687.6268|2537.7256|2433.6358|2390.941|2478.602|2550.8401|2656.5798|2662.3383|2631.2302|2524.1246|2636.6469|2648.4497|2644.8576|2677.1356|2729.1031|2724.5035|2762.0491|2579.9807|2508.3067|2502.1762|2465.8103|2432.4749|2592.7603|2565.9232|2681.2233|2605.8626|2571.7615|2636.9008|2621.8827|2652.1161|2559.4333|2369.9359|2537.2429|2608.3113|2604.8028|2551.3936|2464.8099|2422.8783|2314.4343|2378.4042|2628.0841|2593.0942|2291.5989|2406.9691|2525.9084|3047.8687|2419.4755|2128.4323|2155.151|1711.4294|1529.8651|1574.7488|1680.1102|1789.5994|1715.5798|1837.2899|1889.0041|1991.3238|2128.4783|2190.7986|2259.7694|2183.8996|2026.5443|2159.434|2540.4451|2307.4429|2333.5741|2404.1245|2155.5551|2168.0638|2082.5095|2087.8134|2270.6924|2254.3392|2263.2461|2283.9262|2327.2488|2260.9468|2196.921|2111.4203|1958.7535|1695.1626|1961.7313|1976.5964|2066.7162|2100.7014|2115.5308|2223.6068|2225.6537|2109.5683|2091.814|2110.9931|2089.3001|2061.732|1985.0141|1953.9982|1971.4489|2152.2583|2170.3931|2278.9352|2138.5197|2259.145|2256.4545|2481.0878|2296.4777|2425.1594|2581.4088|2633.5|2631.1623|2535.386|2607.4194|2695.1812|2451.1976|2477.4112|2599.8027|2530.9755|2569.4846|2499.2821|2568.9164|2528.5508|2593.2823|2472.214|2635.9954|2671.9756|2633.9944|2737.8014|2902.9138|2935.0327|2699.6907|2751.8407|2834.7274|2995.3389|2722.4504|2590.678|2746.629|2941.5365|2944.3459|3092.4024|2952.6346|2954.3867|3088.1315|3103.3068|3208.3714|3559.3071|3786.4333|3671.1748|3617.8019|3519.737|3480.2308|3320.0582|3539.1683|3566.3417|3330.2053|3553.1283|3466.6785|3605.5836|3640.416|3550.3942|3483.8914|3530.196|3559.3125|3589.7448|3525.9215|3383.0913|3494.0537|3316.682|3275.0739|3329.7698|2793.7733|3197.9203|3401.4357|3262.4497|3374.672|3099.3892|3396.3833|3461.4654|3357.1139|3468.0746|3515.738|3628.4864|3810.1779|3587.0464|2980.7591|2209.4067|2727.9295|2573.8883|2459.3293|2267.9919|2204.3135|2023.8666|2429.293|2999.7602|3073.9408|3136.9281|3511.795|3614.877|3671.4379|3624.9845|3408.0044|3388.4134|3392.4612|3311.9276|3400.711|3210.7541|3371.608|3464.5929|3513.2993||
2022-02-19 18:51:47|usa_0906|BDN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||18.3379|17.8736|18.1058|18.57|18.1058|19.0342|20.427|19.9628|19.7306|16.713|15.5524|13.4632|15.0881|13.4632|10.2135|9.5171|7.428|6.9638|6.0352|6.9638|8.8208|7.428|5.571|5.571|5.571|5.1068|4.1782|4.1782|4.6425|3.714|4.6425|4.4104|4.6425|4.4104|3.9461|3.9461|3.714|3.714|3.9461|3.9461|2.7855|2.5534|2.5534|2.5534|2.5534|2.5534|1.857|2.3212|2.3212|2.0891|1.6249|0.9285|1.1606|1.2767|1.1606|1.1606|1.2767|1.3928|1.1606|1.2767|1.2767|1.2767|1.2767|1.0446|0.9285|0.8124|0.9285|1.857|2.5534|2.0891|1.7409|1.3928|1.3928|2.0891|2.0891|1.3928|1.0446|1.0446|0.9285|0.9285|0.8124|1.3928|1.3928|1.6249|2.7855|3.0176|3.1337|2.7855|2.9016|3.0176|3.714|6.7316|6.8477|6.4995|5.9192|6.7316|7.428|9.0529|9.0529|7.5441|7.6525|6.9568|8.8119|6.9568|7.4206|7.1887|7.0737|6.7249|6.6099|6.9568|6.9568|6.7249|6.378|6.378|6.7249|7.6525|8.2212|11.4796|11.7115|10.2033|11.1324|11.4905|11.4905|15.346|16.028|16.9543|140.26|144.6431|149.0262|187.8112|177.045|192.5962|223.6612|237.4675|240.9246|564.4512|549.8662|579.0362|590.1315|578.088|578.088|900.5818|888.8675|860.798|859.7406|735.8835|676.346|681.9299|667.6736|684.306|666.9208|671.6174|624.6511|601.168|704.4938|739.7184|737.3701|657.5275|669.2691|622.3295|626.9738|566.5985|600.1545|604.7011|559.2349|607.0275|652.7444|668.5548|705.1461|763.1644|729.4511|711.8944|690.8696|742.7977|733.6967|720.7623|670.8084|678.4724|720.296|768.7567|757.2735|780.0808|783.2881|764.6938|707.1286|745.1953|730.6384|755.9435|817.2458|836.5952|854.433|891.8925|827.9871|795.51|803.5382|764.4107|706.2873|756.3087|749.2634|701.0034|731.298|749.4572|793.2314|876.8967|913.0564|914.1772|931.3723|952.657|1044.2146|1101.3388|1103.9948|1165.5559|1184.0242|1383.6101|1124.7511|1188.5326|1240.2967|1263.7627|1372.1116|1536.6163|1577.3214|1584.2841|1548.1984|1581.3741|1656.5723|1543.0597|1574.5343|1630.4879|1787.0983|1685.499|1825.3954|1584.2506|1515.1503|1626.3849|1739.8667|1757.2822|1641.5533|2772.4744|2513.4071|2685.5601|2833.6628|2926.6802|2952.7872|2944.913|2820.4604|3044.6146|2864.4446|3141.7914|3044.296|2875.9965|2836.8259|2529.5539|2448.9726|2105.0743|2244.8916|2213.6281|1935.7305|1755.097|1418.3543|1598.4766|1492.9932|1490.2702|1655.7099|1579.4947|1234.7878|1530.2964|1581.6903|1331.441|661.1662|560.669|615.3254|532.4592|390.7273|257.8269|563.4031|617.2708|910.3705|1270.3931|1231.8184|1393.8321|1285.823|1315.3969|1477.4106|1445.2651|1452.428|1702.8617|1717.2124|1449.1854|1354.3231|1523.2835|1506.1234|1642.0218|1586.5926|1442.7236|1576.1654|1585.5793|1599.4476|1582.073|1666.0526|1583.4944|1607.4653|1497.6772|1206.274|1023.626|1248.6881|1195.8121|1341.2935|1529.6454|1597.1297|1547.0255|1704.8963|1661.9158|1721.8485|1718.0398|1819.8602|1780.0718|1643.8625|1731.363|1764.0906|1877.4862|1982.7556|2141.3177|2439.2157|2075.9949|2176.0435|2129.6046|1974.4679|2079.4594|2084.247|2107.7535|2205.2192|2217.7578|2338.5459|2250.1883|2437.2173|2416.8025|2416.0596|2419.1952|2515.0205|2631.0413|2758.1188|2799.2847|2843.5902|3001.3682|2842.8445|2733.9306|2599.0984|2478.5866|2470.0009|2475.3965|2131.7913|2260.0374|2272.3012|2312.5964|2424.6778|2199.3295|2241.2232|2446.7167|2731.9904|2801.9966|2915.4316|2908.5107|2687.8771|2634.1176|2604.3437|2718.1852|2898.5802|2830.2753|2771.452|2974.9368|2919.2012|3057.7099|3013.1968|2972.8571|2939.533|3162.1045|3112.9708|3030.4964|3235.8764|2879.306|2862.2177|2749.7989|2938.6054|2915.3965|3025.5602|2930.8687|2938.0128|2720.1176|2570.0914|2500.4364|2212.685|2792.8294|2744.4425|2807.2255|2638.5442|2772.409|2563.6794|2482.5904|2637.6421|2567.1597|2679.9244|2694.02|2742.5008|2814.8576|1875.5175|1964.3993|1730.5303|1895.9111|1849.0135|1917.2428|1802.9587|1862.6572|1538.5685|1978.6468|2022.9958|2028.113|2315.5495|2177.6637|2349.3099|2506.5001|2373.8079|2337.9093|2349.8722|2335.874|2335.874|2270.846|2457.3737|2240.0433||
2022-02-19 18:51:50|usa_0907|OFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8338|6.8338|6.8338|6.8338|6.6562|6.6562|6.39|6.6562|7.0112|7.1|6.9225|6.745|6.3012|6.6562|6.9225|6.9225|7.1|7.1|7.1|6.745|6.9225|6.9225|9.6965|8.987|9.46|14.2|14.2|15.265|13.49|13.49|13.845|12.425|12.07|12.78|12.78|11.1896|10.65|9.585|8.165|8.3496|7.455|7.455|7.1|7.81|7.1|8.52|7.81|7.455|7.1|6.9225|6.9225|7.455|7.1|7.455|7.5658|7.455|7.1|6.9225|6.9225|7.81|6.745|6.745|7.1|7.1|6.39|7.81|7.81|7.2775|7.5445|9.23|10.65|13.2245|14.1333|26.059|23.793|27.4752|28.325|24.5023|22.3768|94.0459|75.7252|65.9542|105.6952|127.632|119.655|132.3158|135.4661|123.9148|122.8646|136.5162|137.5664|139.6583|141.7584|136.5081|133.0985|136.3186|129.8784|137.8594|140.0651|139.0607|151.7103|165.6074|166.5855|170.7379|180.0943|183.6027|191.3109|197.688|195.4444|200.2663|197.9702|196.9497|197.956|209.3962|210.1302|209.3662|218.3977|218.9637|225.4605|233.5672|243.126|251.9068|254.3846|256.6559|300.3574|321.1148|326.9532|325.0674|323.2086|326.4915|323.3257|319.8446|327.6863|329.5412|330.4854|330.4854|361.2402|390.7395|396.0198|431.0616|419.061|552.4081|560.7913|598.3996|631.7918|604.4085|665.8488|709.6378|674.0421|669.077|791.0053|855.5803|855.1519|842.5209|989.1423|971.4797|1025.0432|1020.1577|956.7893|991.6819|959.4241|1000.8063|1064.5614|1124.6679|1265.2114|1298.3302|1322.0417|1348.8415|1439.1074|1446.9654|1619.052|1704.6731|1690.2354|1686.3934|1736.2667|1782.6531|1926.5969|1929.1408|2021.5354|1957.3845|2147.9415|2127.721|2524.361|2248.7918|2175.5523|2140.7209|2068.2338|1996.9111|1859.1931|1969.0845|2137.9974|1679.0432|1728.775|1369.3655|1570.3058|1517.7095|1645.6228|1821.2832|1742.6975|1575.1134|1798.9933|1884.387|1609.8034|1259.4169|1478.1767|1440.5129|1378.6711|1202.0645|1394.7262|1790.0438|1812.9931|1620.7929|2049.7088|2014.319|2123.8059|2026.4792|2050.9438|2139.4268|2105.983|2187.1396|2487.3129|2433.776|2173.3089|2100.5668|2312.193|2253.4989|2228.3266|2076.0999|2032.1298|2347.2912|2459.3278|2376.3238|2338.5709|2322.4694|2217.1162|2239.4233|2073.9507|1782.7059|1536.2004|1752.8615|1520.3464|1551.8435|1747.9254|1739.7394|1560.3344|1712.4122|1582.0182|1684.6241|1619.1369|1725.8298|1779.4064|2072.361|2006.1101|2055.3967|2133.1115|2210.163|2433.8234|2513.9275|2219.7354|2249.1495|2137.6331|2071.2416|1992.2959|2098.9012|1909.2836|2087.8546|2315.0803|2239.0593|2383.4572|2345.2474|2476.6584|2428.4119|2470.7689|2515.4847|2255.0678|2411.1946|2497.1521|2690.4154|2756.6589|2751.5571|2733.9898|2535.4823|2373.8241|2261.148|2187.4011|1987.9449|2127.0082|2050.4251|2037.1905|2065.5133|2095.7634|2259.2216|2513.2602|2566.927|2579.2316|2806.8902|2821.923|2571.7593|2582.3408|2462.8566|2750.9322|3068.2345|3247.312|3233.3704|3417.0351|3251.4722|3439.4013|3400.934|3209.7936|3323.1858|3294.0432|3197.4489|2990.2622|2829.0939|2609.063|2621.2232|2684.5125|2827.3542|2834.5043|3084.3911|3169.1537|3109.261|3193.6062|2810.6361|2615.7857|2541.0781|2759.8854|2860.6961|3063.7923|3116.9024|3245.6075|3107.7292|3162.5847|3257.7421|3262.0433|3247.4669|3170.1463|3265.6819|3396.0937|3183.6457|2223.1995|2484.5544|2781.8036|2776.5342|3037.9211|2751.8539|2735.9653|2760.6317|2864.9546|2796.6923|3032.2578|3067.5821|3018.2319|3178.8286|3135.0215|3267.8571|3157.7284|3184.6887|3092.3183|3052.9908|3057.4838|3191.1504|2811.4922||
2022-02-19 18:51:52|usa_0908|JW.A|market_cap|0||||||||||||||398.5898|367.92|367.92|355.656|361.7978|357.97|370.53|376.8|401.92|370.53|383.09|423.905|364.24|357.97|491.144|465.7535|457.272|351.68|395.65|389.36|433.33|452.16|496.13|452.16|464.72|471.01|606.6377|563.904|563.904|559.6388|423.192|416.7903|461.664|403.9663|429.6143|444.0387|500.136|564.256|669.864|687.04|725.7066|755.744|551.432|509.7591|320.6|294.952|269.304|339.8463|442.4383|504.9578|480.9103|636.696|662.5218|653.904|618.336|699.9289|723.24|706.02|714.6438|643.7026|696.7906|756.504|846.0953|1109.568|988.209|1033.208|1094.514|1182.074|1112.026|1043.168|929.196|860.146|710.951|684.606|693.713|834.209|799.085|738.024|615.02|518.3881|474.444|456.872|527.16|528.06|554.4771|580.866|633.672|651.274|651.274|562.548|539.7542|524.5502|509.8152|471.758|494.5972|563.584|626.4373|654.976|614.0723|594.984|606.4321|612.4623|589.6261|656.2113|684.72|733.44|767.8383|775.4661|733.44|741.0922|738.816|738.816|696.5065|669.5643|694.98|884.1875|965.2624|1111.968|1096.524|1193.352|1311.1296|1393.5587|1350.372|1303.3187|1338.75|1354.5|1325.3247|1404.6847|1389.3885|1373.6375|1405.3935|1620.984|1620.984|1652.768|1779.904|1815.0254|1811.2042|1743.0847|1802.9364|1870.4287|1914.7198|2091.57|2107.7877|1962.858|2155.926|2147.9459|2225.112|2041.0086|1871.4193|1862.3865|1838.136|1862.3865|2014.9549|1940.746|2121.7946|1930.334|1827.1322|1922.4542|1917.3459|2020.6973|2156.1769|2050.5373|2070.4506|2445.4805|2802.0969|2917.8184|3464.7497|3344.9409|793.2974|876.3285|885.8892|863.892|974.1111|925.9421|931.9418|982.9386|1169.9269|1095.0437|1530.6849|1469.2991|1402.8275|1322.16|1261.3063|1347.0829|1099.511|1052.7232|1006.72|971.872|1045.44|936.5551|1037.1768|914.328|868.6116|1097.1936|1051.4772|1081.8707|1366.5735|1333.3272|1211.423|1398.0888|1246.0948|1219.42|1310.8765|1220.4259|1282.0266|1152.7261|1132.6984|1227.4389|1437.0757|1245.8831|1230.6149|1275.198|1235.5189|1418.4001|1408.6138|1408.0261|1561.4059|1607.4198|1641.2572|1592.1921|1482.1726|1359.6866|1430.079|1359.0691|1353.6779|1311.7988|1478.6991|1437.2317|1399.6207|1398.3876|1510.5562|1568.4886|1615.2824|1637.0072|1737.727|1615.8685|1615.6634|1615.6634|1617.5276|1662.2691|1631.0947|1856.929|1887.8456|1961.8787|1971.3088|1993.486|1949.3469|1964.1007|1994.8378|2019.973|2129.3755|2008.8983|2074.5681|2104.418|2158.7448|2289.3771|2347.2762|2531.608|2577.1047|2464.3379|2276.2421|2399.9256|2266.9513|2180.3756|2165.9932|2177.4991|2107.8882|1983.7984|1890.9591|1891.3523|1972.541|2058.8754|2019.8448|2276.1877|2201.2303|2133.9948|1829.7988|1794.1626|1786.5747|2187.3018|2303.7034|2454.0041|2406.4212|2607.198|2569.9493|2463.0142|2503.334|2312.0816|2139.6432|2328.5043|2700.9476|2771.3306|2641.1221|2682.6136|2815.1468|2393.289|2057.8143|2127.6309|2086.8666|2078.0687|1841.1114|1734.2264|1974.1529|1840.7957|1941.4708|1865.1249|1879.5072|2038.3306|2064.1174|2197.7383|2457.711|2450.082|2463.5795|2568.1962|2536.9355|2376.689|2324.6741|2364.0838|2144.8064|2462.3993|2601.0072|2520.378|2747.5157|2790.6354|2906.8098|3091.0313|3096.5033|3226.8838|3166.608|3051.0869|2971.433|2705.2891|2896.5229|2903.2968|2679.9662|2739.7222|2718.5565|2849.694|2689.519|2708.574|2916.3306|2854.0158|2962.8917|2759.3205|2604.9907|2568.4861|2341.7135|2303.8178|2168.8794|2309.9929|2239.4683|2329.9811|2352.8701|2642.2983|2564.4287|2796.451|2948.91|2988.1976|3254.4209|3191.9266|3439.8385|3416.7205|3393.1509|3234.8905|3580.7115|3564.3946|3556.0901|3332.3673|3467.7763|3546.7648|3487.364|3647.4861|3806.4307|3590.0491|3346.7168|3413.7924|3200.3161|3120.264|3018.905|2929.3215|3063.9895|2995.6456|2614.73|2427.1755|2512.7997|2822.2095|2862.6175|3102.6421|3004.7488|3324.8183|3359.3792|2982.5832|2982.0053|3155.2792|3135.1452|3169.6606|2993.1689|3084.9135|3021.8391|2900.0299|3017.2895|3160.289|3079.9569|3054.2668|3107.7269|3366.2679|3741.8785|3638.4436|3689.0294|3657.4502|3786.2423|3898.5136|4071.0142|3633.7836|3714.5039|3487.2028|3105.9939|3166.11|2689.676|2955.2814|2961.4713|2523.7283|2615.1826|2366.0724|2597.1298|2569.8951|2512.8838|2481.261|2587.153|2653.9798|2724.7376|2444.4648|2084.1276|2102.4167|2097.4303|2245.4514|2178.6375|1894.5815|1772.5139|1775.8742|1733.8715|1934.5923|2557.4257|2554.6252|2943.0736|3028.2136|3179.5865|3539.2026|3361.041|3282.8512|3246.4653|2917.3486|3026.8679|2895.1976|3189.8416|2826.6887|2799.9535||
2022-02-19 18:51:54|usa_0909|MYGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.0775|271.3038|232.8512|218.076|259.7756|241.594|208.848|165.338|200.146|224.6945|242.1465|210.5235|225.9048|324.601|322.4077|265.411|227.3485|232.7785|237.4922|225.9635|221.5612|266.3975|243.2325|246.7165|210.3765|195.258|216.1785|215.65|191.1625|171.9343|134.2431|99.8045|70.035|98.238|105.255|94.7295|100.0025|100.5908|87.061|84.708|110.591|92.3553|86.0396|95.4686|119.0411|176.526|199.8176|364.0849|480.777|705.7395|1597.671|574.5149|792.9013|1139.0609|1627.0043|1546.3715|1336.179|1981.5035|2669.448|1967.4814|1700.1956|1521.9351|923.6171|912.9864|1356.3372|1726.7617|1350.4735|1038.2307|847.008|755.29|1187.8074|1397.1158|1105.3856|1025.8358|811.8741|786.2525|587.4302|416.1955|419.2585|521.0342|379.2156|379.2156|426.9004|384.5928|421.0859|317.3675|252.8281|279.8754|389.0808|425.0167|419.4537|365.8373|340.51|341.6427|303.9784|330.5291|360.4325|444.8353|460.8482|442.6917|460.0879|414.4593|421.6787|400.5488|521.1146|526.7732|592.0948|637.7821|658.6797|777.0095|679.8449|536.1468|563.7137|471.0948|499.3472|548.4177|635.2475|644.9563|585.0457|608.2618|845.9603|933.6084|1077.6016|916.3532|1044.4979|991.9967|974.2176|965.8842|987.3895|993.7724|1078.0183|1229.5214|1250.771|1397.5881|1295.7347|1536.8475|1638.443|1622.9454|1689.9127|1631.9852|2052.2857|2428.6536|2183.7215|2232.9718|1996.245|1822.484|1550.2836|1829.584|1830.9892|2114.8774|2314.6071|2966.5272|3119.8372|2674.6524|3158.7212|2901.1132|3163.8362|3941.8918|3600.6856|4306.0324|3108.551|3536.3946|2377.2618|2566.177|2909.663|2457.2457|2294.4058|2346.3546|2560.5509|2312.4298|2297.0007|2236.185|1760.0274|1731.6714|1387.1785|1399.4045|1515.9864|1723.3443|1931.7473|1976.0916|1958.6987|1783.2331|1662.793|1756.3208|2035.3703|2106.5311|1988.7866|1759.3776|1657.2241|1723.1066|1765.7357|1796.2378|1768.872|1938.6194|2095.3947|1952.9664|2203.97|1960.4046|2117.0692|2080.7284|2173.3609|2201.1978|2494.7659|2276.8419|2250.5224|1969.3214|2083.339|2029.7209|2439.8296|2427.0848|2295.6387|2263.7701|2140.6923|1881.6553|1935.8531|1937.6107|1606.7153|2251.2602|2546.0768|2831.494|2663.7273|2637.539|2785.5363|2627.1752|2646.6258|2792.9035|2538.4287|2531.1302|2475.238|2420.1626|2508.3495|2485.781|2317.2393|2311.3359|2340.533|2320.8936|2687.4307|2686.6305|3078.3583|2983.4678|3066.628|2738.222|2533.0157|2777.28|2482.2577|2443.5932|2114.46|2130.7315|1435.3595|1317.091|1143.2364|1184.2862|1152.933|1159.5982|1308.0377|1257.807|1579.6657|1471.3574|1761.3|1642.284|2236.4744|2554.423|2085.5329|2293.2553|2435.94|2353.9551|2043.1213|1982.3515|2332.7899|2750.1335|2653.854|3078.16|3506.8206|3264.3289|2329.5839|2355.7506|2292.624|1973.223|2259.7177|2400.18|2057.3901|1835.0687|2032.275|3460.38|2025.4414|2194.9922|1758.556|1905.1023|2000.325|1447.7629|991.5163|1127.93|1186.9108|1207.0406|863.532|916.569|1023.5243|989.7228|1284.5953|1390.6421|1627.132|2227.316|2158.702|2179.8813|1956.3503|2296.1496|2458.428|2749.8917|2484.5034|2521.708|2525.0025|2080.2123|2132.9164|2073.0254||
2022-02-19 18:51:56|usa_0911|CHS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.7583|62.8654|77.3627|83.1761|102.6718|106.5451|120.098|133.6587|137.5316|132.697|123.6149|122.1641|102.7773|77.5625|93.0843|95.0226|94.7727|104.8524|66.5365|64.7545|64.328|39.1751|39.8459|54.3862|53.4075|46.694|43.6953|40.6966|41.4704|49.4236|44.4529|37.8983|34.9615|36.9194|34.5642|32.1853|39.8818|54.9387|81.4903|89.2579|69.1151|61.8476|74.1578|62.0796|50.3156|46.3471|34.5831|31.6148|32.6071|24.668|21.6908|38.4197|37.4273|46.885|59.2457|54.273|58.0537|61.0789|56.037|54.0202|64.024|69.1087|75.5379|106.0531|135.0676|114.3265|98.4764|108.1709|157.1344|195.2433|226.5659|226.3847|203.3271|211.5905|221.4862|210.9392|239.4163|170.3691|197.8821|250.7918|296.0871|365.316|260.9401|203.1984|222.4487|325.45|314.0808|363.9231|465.1322|575.4184|672.4475|607.0556|681.5907|358.6303|542.319|620.6076|635.6316|579.0884|825.0023|858.6417|756.2436|867.4802|1005.5864|735.4297|819.3652|1031.5348|1082.6785|1275.9315|1403.6063|1275.5236|1502.2552|1661.1003|1418.523|1124.9404|1477.6334|1363.1335|1694.5561|1806.6209|1676.7276|1551.285|1457.4745|1842.0977|2004.8093|1844.4588|2100.848|2331.9293|2772.568|2790.7119|3313.4304|2883.6439|3291.3615|3490.1002|4144.877|4067.1274|3485.8601|3915.2067|4020.3967|3615.0568|3320.576|3170.3722|3668.3701|3929.1208|4436.3346|4850.7379|4967.9574|5073.2308|4722.4524|6332.0923|7035.8586|7009.6284|6198.2535|6781.9375|7258.9273|8017.2146|7814.5221|7959.5988|7198.1669|7060.1369|6511.2156|5053.1332|4598.1542|3808.3042|3327.2183|3846.9315|4277.9497|3840.3123|3668.0695|3848.9031|3588.7946|4444.5425|4498.5549|4459.8349|4157.1153|3298.4972|2831.8118|2581.7389|2048.6466|1844.3104|1285.9089|1686.6646|1498.0825|1268.5446|1291.5525|1173.3366|887.5012|949.2558|1078.4822|939.0385|421.9547|631.1592|696.7572|606.3383|764.1281|999.8192|1308.274|1817.0903|1529.9014|2038.6866|2127.1458|2349.4646|2363.6929|2447.2511|2440.1318|2475.9514|2511.5766|2770.328|2764.6824|1930.0896|1821.0753|1626.2792|1551.6382|1958.3609|1879.5248|2182.7384|2085.0569|1949.773|2440.7743|2648.6256|2640.6549|2345.1568|2755.6914|2605.9255|2317.6801|2107.608|2068.0043|1805.9502|1869.6699|1935.7965|2536.8311|2479.899|2429.5441|2421.3584|2540.4141|2530.3531|3170.6172|3066.0366|3095.9168|3013.9568|3108.819|2988.993|2760.647|2708.041|3087.0354|2767.6762|2749.8307|2683.3156|2478.1853|2732.2757|2848.0638|2932.903|3029.7666|2465.559|2518.8272|2481.7478|2552.2853|2533.082|2568.3275|2444.2019|2395.7597|2301.0294|2316.3085|2339.907|2443.9029|2601.1012|2794.9208|2683.9256|2468.6282|2366.7828|2362.4822|2138.8491|2072.6203|2058.6914|1905.4735|1656.0874|1520.8682|1395.9693|1677.8522|1645.7658|1636.4072|1526.333|1429.5283|1494.5068|1613.4433|1616.0839|1564.591|2040.1548|1876.0639|1823.1425|1757.878|1730.9913|1785.6492|1193.883|1223.6654|1171.87|1076.5528|1022.661|952.0884|1147.6853|1157.9097|1264.5123|1130.6447|1348.6157|1249.5187|1149.5534|1095.3048|1131.4705|1065.9165|980.4421|995.8846|729.2613|756.9229|720.4598|679.4737|432.2046|470.6923|401.0123|408.089|344.3988|496.2474|413.736|437.7115|478.0398|450.7571|487.8822|256.2028|187.6415|153.0701|251.089|159.023|157.0572|155.8592|134.2787|169.09|194.2655|214.6514|259.825|317.2175|365.0993|459.6225|772.3901|784.6502|764.8056|555.9961|559.6701|801.2089|687.4612|680.1087|583.3004||
2022-02-19 18:51:58|usa_0912|DECK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.2498|163.6248|156.4061|178.0623|158.8948|150.4686|144.4499|115.5599|130.0049|161.3023|151.6724|142.0424|134.8199|127.6106|122.7951|125.2029|127.0636|143.2354|90.0997|73.9359|80.8674|75.0912|64.6939|55.4519|64.6939|60.0729|53.1415|55.4519|60.0729|60.0729|80.8674|74.0319|67.0914|79.8157|86.8687|64.8619|78.7609|64.0109|65.1339|61.205|60.639|66.2537|65.1308|66.4708|63.0909|65.3442|70.7883|74.1592|76.4064|65.9174|72.5092|71.4734|63.089|62.5361|63.089|62.0164|47.0469|41.1661|43.5932|20.2017|18.0752|17.046|27.6997|18.1107|19.2937|21.4375|25.725|29.289|27.036|27.036|26.2899|25.1592|26.0072|27.195|29.4612|29.7445|33.4918|34.0595|31.7888|29.5185|34.3705|52.2659|45.5635|45.5635|41.0071|44.5378|35.4018|36.6738|31.939|35.9203|42.4596|34.2631|41.2083|39.9289|34.2559|35.9991|33.4875|39.1623|45.6894|46.8886|47.97|44.914|46.3031|39.1844|40.5839|43.1962|41.86|33.1929|33.5669|34.6277|43.1427|40.032|40.027|63.3046|60.4444|70.2098|79.5921|90.4938|108.4221|135.4615|167.8756|187.5059|209.9833|249.3916|276.5107|247.2873|239.8442|345.6991|349.3917|346.4801|394.2671|480.3539|515.4266|545.1917|478.5504|485.982|430.2347|295.9712|292.0183|302.6417|351.2604|290.9455|260.2999|234.2024|346.9619|363.4751|414.7057|457.8341|499.2425|523.0696|494.9072|481.5089|543.6229|591.0049|626.7731|669.9432|722.2021|742.6913|799.4631|870.9103|883.9183|1025.4629|1150.8967|1319.3581|1367.7713|1229.5405|1433.4443|1736.2072|2036.6307|1846.4362|1587.7868|1338.744|1437.3752|1760.7396|1674.1694|1675.3573|1405.6977|1525.2649|1188.8742|888.4071|946.3012|1087.1813|716.685|503.5577|818.2322|720.5575|894.0737|845.5661|885.1218|855.4383|1086.4664|1231.9091|1260.8211|1382.6652|1308.803|1612.6088|1766.4227|1767.4077|1867.4885|1718.0637|1929.7278|1798.6301|2037.8213|2422.5155|3115.5439|3036.3247|2930.9986|3227.7199|3398.2139|3474.4088|3214.1086|3495.0548|3882.4531|3713.7513|4042.0482|4364.6344|4099.3974|2956.8426|3141.0166|2725.5701|2403.4358|2006.124|2041.5285|1636.9132|1658.0546|1673.9868|1251.0248|1197.1211|1443.245|1322.336|1499.152|1688.4698|2015.8384|1913.7864|1829.7245|1761.5575|1978.5127|2061.9856|2146.4746|2383.723|2944.2537|2904.7964|2933.1831|2522.4569|2722.8314|2665.0478|2790.7347|3005.4509|3234.6575|3371.7868|3030.9964|3148.4033|3348.2525|3102.0426|2664.5323|2443.6402|2522.5348|2522.2019|2477.2968|2359.6784|2339.263|1996.7724|1966.0481|1711.3433|1636.9793|1526.7642|1610.3071|1846.2|1796.322|1807.529|1744.6294|1825.6746|2000.9042|1874.6663|1956.1615|1716.8576|2026.476|1835.6617|1677.0329|1719.5096|1832.8551|1945.7692|2250.1836|2165.0523|2044.4161|2068.3895|2217.9215|2106.2563|2422.3545|2519.9973|3033.357|2873.2719|2905.8617|2972.2361|3649.1688|3485.1464|3556.7939|3523.4698|3048.4161|3968.7734|3506.6041|3547.4991|4133.1063|4307.601|4418.3584|4258.0829|4672.3369|5124.4878|4240.6413|4271.5443|4310.388|4571.5745|4542.7591|4853.7577|5613.1931|3628.0326|4013.6566|4125.6526|5472.2223|5295.7455|5757.2768|5883.6534|7122.4377|7063.9937|8289.303|8276.125|8789.2905|9174.6547|9372.178|9033.6297|9053.1315|10715.2631|11907.1756|12078.4084|9698.6219|11619.6042|10700.0928|9036.7755|8068.0558||
2022-02-19 18:52:02|usa_0913|KMT|market_cap|0||||||||||||||||365.7834|293.5691|298.2762|251.18|309.2679|271.5909|268.4511|252.7524|264.306|322.5188|302.064|280.0385|273.7455|258.013|247.0028|277.5242|265.0513|198.939|178.535|207.8678|224.28|229.32|241.92|259.56|254.52|263.342|232.599|204.7882|231.3369|222.486|250.2967|250.2967|243.576|285.4427|300.6662|292.215|326.5205|327.789|314.9888|362.171|348.1452|372.4095|270.3795|278.0318|338.481|328.224|356.4308|352.6208|378.2658|353.901|378.7088|340.065|311.7262|325.8977|294.9827|302.7114|314.3025|325.647|310.14|300.034|333.6585|364.6965|329.946|354.629|387.102|357.227|311.21|299.4888|312.51|297.2408|295.9391|318.0998|338.2884|363.1028|360.4905|362.4915|294.196|294.196|268.209|301.0799|317.2184|365.9175|383.0308|376.4475|361.6115|390.646|376.1308|386.715|373.38|360.7875|324.7109|311.3484|337.932|327.204|343.296|359.1839|376.67|351.1124|370.0712|324.15|294.4362|307.1332|304.4272|288.1912|309.2535|314.679|321.463|359.007|388.9242|410.6822|367.093|386.2695|399.967|404.2868|441.4173|430.4163|579.924|689.0696|685.8116|706.0293|664.883|630.3248|648.9919|711.585|659.4412|691.6332|744.5812|651.9222|648.613|689.052|715.554|713.3969|889.2575|862.7125|916.9065|980.0269|1011.0299|964.4693|828.7031|818.7188|845.3438|765.7562|862.3081|962.1894|1009.596|989.604|906.304|827.793|835.8703|919.4625|909.432|969.615|1040.6838|1060.7612|1104.2625|963.527|956.9275|1049.3205|1122.601|1258.0441|1226.4163|1271.5245|1271.5245|1381.3213|1370.7667|1295.0709|1385.5636|1568.5934|1589.1006|1434.4619|1245.3608|963.8496|774.8141|804.6864|619.8513|636.6545|635.1837|694.9658|622.1064|524.09|795.4938|851.6462|932.077|725.3664|798.0753|779.562|866.18|1001.756|1017.089|795.9005|704.3332|913.0582|874.3651|802.135|654.3368|761.1673|782.1519|792.6597|889.403|868.5872|881.8336|831.0845|948.5486|837.4025|1001.2874|1075.461|1129.6474|1190.4626|1215.5072|994.8459|1086.6909|1232.7979|1249.0143|1181.6282|1200.5815|1256.1985|1236.2002|1249.915|1140.8202|1129.2364|1209.6475|1126.5769|1094.4239|1226.0918|1212.1789|1114.6964|1053.4338|993.2422|1114.4106|1195.0983|1200.4063|1365.7105|1412.1876|1345.2406|1329.5388|1385.7774|1437.042|1532.8448|1573.9077|1502.7232|1572.9999|1553.4793|1675.3333|1611.852|1508.9616|1673.7556|1769.0706|1950.426|1861.7464|1830.6986|1840.7307|1793.5548|1710.8451|1670.1168|1748.123|1812.1763|1790.435|1886.0294|1970.2573|2112.1189|1967.5588|2301.5509|2300.764|2417.9036|2445.982|2367.2966|2403.2858|2060.373|2040.6398|2191.9273|2385.289|2360.9375|2274.7408|2387.5905|2361.7056|2612.0549|2742.205|2989.3766|3187.9688|2986.8116|3142.6588|3272.012|3555.7717|3042.7363|2916.6587|2361.1909|2341.9127|2260.2534|2671.0731|2969.1394|2501.7279|2279.238|2698.1706|1982.8788|1551.4727|1367.2262|1622.393|1172.7437|1193.1683|1185.1261|1496.576|1381.6799|1404.5898|1733.1348|1793.5095|2002.2942|1916.8652|1831.518|2112.2467|1994.8997|2124.1952|2296.7572|2685.7858|2305.7218|2082.7933|2243.3232|2065.702|2535.6723|2798.8313|2776.4191|3235.8384|3335.359|3159.5544|3190.746|3454.1871|3413.6517|3424.4551|3198.9165|2995.1183|2599.2286|3090.1177|3028.1406|2901.8025|3438.1087|3674.1746|3551.3566|3380.3384|2782.3955|2653.5216|2955.9409|2937.0395|2956.1733|2820.5442|3035.549|3166.04|3248.7794|3206.7932|3092.7176|3148.7086|3412.4789|3057.3732|3373.9237|3331.7311|3575.2224|3607.2648|3723.3246|4092.0251|3406.537|3437.9771|3477.993|3671.3191|3538.5451|3640.9402|3326.6496|3542.1812|3266.8361|3054.2827|2912.6829|2832.6711|2487.27|2770.67|2670.4042|2807.1738|2858.7034|2708.275|2516.8388|2427.2266|1981.4182|2238.5826|2328.5398|1529.664|1410.1979|1603.8014|1791.9807|1863.1475|1950.8063|1762.0343|1981.3669|2234.3535|2319.4815|2262.9287|2756.9202|2498.7337|2866.1336|2974.3955|3148.286|3349.4436|3098.9201|3018.4731|2976.83|2823.5515|3265.5674|3537.7539|3778.4671|3923.5434|4232.3626|3360.8241|3275.9877|2975.3515|3039.0216|2930.456|3180.9905|3334.488|3572.9393|2910.5443|3433.5391|2734.2848|3090.3387|3099.3844|3022.0848|3353.2893|2533.5048|3047.6209|2851.536|2464.7892|2546.2864|2564.4211|2885.9058|3057.9597|2593.8815|2304.5672|1543.8587|2123.4275|2300.0344|2380.7136|2235.7281|2406.559|2409.2839|2581.556|2913.8272|3024.7354|3164.23|3120.7929|3340.8125|3357.3198|3135.7835|3003.4149|3031.0075|3117.2679|2862.3811|3324.8887|2958.5236|2983.1873|2872.4455|2773.5676||
2022-02-19 18:52:05|usa_0915|WPX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:05|usa_0916|PRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.4915|207.1848|219.5538|210.2736|234.7207|222.2013|212.8092|203.4246|203.4246|212.8092|197.1636|212.8092|231.5858|247.325|286.7537|317.2186|295.6308|322.2227|262.7828|253.4324|253.4324|258.1241|267.112|290.5364|299.907|290.0669|293.1555|283.8959|257.0259|290.6911|275.3879|250.0213|243.9262|246.9743|248.5358|263.692|303.0922|341.3723|356.6848|320.3936|304.857|310.8778|325.9792|322.9195|322.9195|335.0269|353.0893|353.0893|368.2236|366.7102|395.3666|386.3144|389.1974|398.2044|407.2845|399.7146|392.1757|429.87|428.4118|383.1477|386.157|407.2845|395.185|404.2441|405.8372|385.5609|446.4087|406.5582|422.1543|503.1577|521.0722|590.207|661.6321|708.314|692.8215|675.7014|667.4154|762.0755|763.7039|719.0719|743.9269|686.4677|700.2069|678.4877|638.1193|655.8986|746.5045|786.432|800.7878|742.6277|685.951|739.1787|684.2333|729.7663|690.4427|679.8588|608.8678|576.745|534.1065|495.843|519.228|479.7266|441.6995|471.0226|285.2583|273.5559|250.1639|283.7984|279.4214|284.7775|332.9468|349.9478|355.8321|390.127|369.7133|284.4367|341.823|356.1129|448.4067|404.5968|450.982|369.161|360.9116|411.1814|456.4733|438.4206|447.1891|467.8542|467.8542|428.5648|416.4628|402.7617|423.9597|434.3052|515.8772|570.03|598.9121|615.0833|654.0674|677.6296|771.6243|840.7466|802.2765|777.3683|742.9022|778.0939|882.9599|914.5355|944.4572|955.8082|992.5129|1034.174|1014.0561|970.0301|982.646|927.5035|1007.4456|1046.9682|1037.6281|1173.0597|1115.61|1123.7872|1289.3885|1138.5034|1096.0874|1194.083|1266.7868|1262.9641|1312.9533|1463.8233|1461.0261|1591.5582|1602.1084|1563.5333|1594.3311|1597.7516|1563.1263|1433.6716|1478.3642|1648.7724|1690.5891|1625.2607|1721.7127|1663.9237|1632.5328|1706.0733|1716.6546|1744.465|1810.1367|1825.4711|1797.8528|1749.2443|1777.6819|1832.6202|1843.7289|1772.1754|1791.1532|1795.0463|1658.4957|1745.5772|1621.3672|1591.8761|1530.6501|1803.5442|1846.079|1845.1341|1564.6952|1608.252|1623.3294|1601.5509|1452.2139|1579.9287|1453.7088|1532.1177|1488.9107|1710.9556|1673.6756|1731.2185|1723.5056|1722.209|1727.8837|1629.0271|1762.8887|1958.7483|2003.8839|1841.3629|1854.8198|1889.9363|1748.3978|1805.4605|1851.2806|1883.231|1863.9545|1818.1321|1911.5227|1910.9|2068.0592|2098.9394|2190.3156|2119.6712|2193.3962|2361.2983|2305.7469|2422.0878|2404.5644|2565.8871|2726.5988|2677.5491|2714.6351|2743.4457|2809.3578|2735.793|2759.4039|2758.3873|2729.2769|2856.2128|2704.6554|2810.0316|2884.596|2931.3574|3130.4078|3140.9167|3317.4102|3329.3101|2937.8085|2743.8718|2838.8496|3009.6863|2927.0286|2778.9331|2748.5202|2657.4683|2662.2808|2659.9059|2638.3247|2553.8625|2717.1977|2543.4375|2565.2698|2744.2554|2513.4927|2588.1174|2531.7457|2561.9147|2406.3211|2462.4356|2568.418|2603.9568|2543.849|2721.2698|2815.5161|2765.5617|2575.9101|2607.2395|2672.1026|2602.177|2607.5993|2759.2039|2738.9213|2753.3225|2824.6163|2860.3814|2744.8313|3069.6319|2982.0728|2984.7354|3187.5152|3216.5941|3169.0704|3147.7119|3239.5106|3116.6719|2892.3356|2953.7666|3231.6196|3293.0471|2961.5178|2798.474|2662.1586|2449.2047|2197.3417|2060.6778|1932.9613|2201.06|2603.2024|2343.7258|2398.6109|2195.866|2197.5079|2309.0728|2171.8917|1897.6018|2145.3966|2064.2456|2017.0714|2059.5456|2164.3776|2131.699|2087.6442|1999.9643|1979.5493|1777.8719|1175.9237|1131.1889|872.2809|867.4349|726.9491|752.8321|815.3436|844.4453|833.1363|891.3373|975.4542|1012.6401|1331.7034|1449.7037|1327.2536|1328.8722|1182.1948|1108.2402|1302.5808|1221.1022|1363.6257|1261.0569|1369.5639|1291.8275||
2022-02-19 18:52:08|usa_0917|AMH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2790.4282|2938.1822|2893.6643|2973.4255|3060.6064|3014.4449|3112.7622|3223.9344|3038.5604|3092.3567|3290.8463|3293.2107|3311.7641|3317.33|3537.9583|3616.2037|3671.1869|3671.1869|3474.5162|3500.1098|3614.3162|3504.3429|3561.4444|3495.8834|3529.7214|3307.6598|3410.6852|3489.7884|3493.9503|3404.9204|3061.9339|3170.5532|3768.1923|3867.3136|4384.3851|4869.8051|5144.1411|5225.1888|4852.0892|4854.4735|4959.3835|5137.6589|5500.2886|5710.8044|6148.6612|6011.449|5786.2139|5822.5522|5925.0448|5997.9556|6242.9996|6153.4061|6110.3953|6159.3836|5565.8117|5713.1516|5660.1933|5985.1183|6183.3402|6630.8077|6624.8896|6835.0625|6206.4001|6218.2614|6209.3654|5832.1311|6570.7886|6459.7468|6854.0662|7241.17|7325.0908|7457.4892|7274.4489|7719.1488|7785.4104|7731.2824|8001.9224|7813.2953|8327.5654|8382.0627|6801.4858|7418.4348|7969.1931|8007.5253|8784.4872|9059.0842|9408.8272|9073.5883|9187.4431|9366.6993|9832.1843|9628.9712|10894.4646|11595.5935|12427.8385|12942.7879|13543.2764|13339.8852|12810.6954|13589.8372|13917.5449|13840.6339|13158.4669||
2022-02-19 18:52:09|usa_0918|BIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1316.8396|1026.7664|901.551|953.9345|1113.9268|1200.8451|1240.0743|1432.263|1569.5406|1777.4828|2079.3134|2162.8107|1863.4532|1966.7848|1747.5578|1573.3854|1457.2684|1511.0621|1293.8664|1271.7987|1299.6737|1435.3608|1684.4918|1797.7252|1740.469|2148.1359|1773.285|1685.8134|1550.3247|1632.1669|1655.6863|1660.3634|1674.1739|1512.0067|1778.6741|1590.8996|1327.6579|1428.4375|1282.3345|1398.8282|1299.0704|1278.7548|1286.8198|1338.6986|1221.9207|1296.0834|1467.7185|1537.0685|1494.7654|1306.8912|1265.9086|1388.9611|1407.1837|1387.8136|1550.6145|1491.3699|1498.5108|1665.9129|1835.5111|1889.0943|1731.5105|2236.1364|2213.2742|2353.31|2564.3237|2500.8178|2895.4075|3293.3753|3858.8203|3535.4482|3314.2155|3242.6087|2435.4638|2980.9751|3007.4365|2092.0126|1565.8648|1404.9388|1488.276|1739.6293|1729.9347|2232.0355|2566.4378|2623.5786|2692.1588|2670.7568|1957.1332|1894.5929|1418.1537|1094.6143|1258.0263|1626.7298|1885.0617|2229.3765|1984.9708|1738.4862|1955.302|2120.1703|2180.4869|2027.0266|1953.4948|2576.5839|2430.6257|2939.3614|3138.9165|3016.6902|2837.202|2767.6617|2402.3617|2493.2622|2494.0177|2349.4994|2319.579|2390.8357|2954.2821|3105.0259|3282.6197|3013.3026|2484.4148|2577.6273|2011.4844|2149.4599|2203.8683|2466.1353|2402.3819|2487.0097|2797.5238|2856.0441|2908.3198|2332.7599|2392.7335|2497.8456|2456.5153|1820.282|1775.0132|1537.9499|1600.7719|1611.7717|1890.4497|2059.9659|1983.5043|2105.7631|1903.0687|2004.519|2067.444|1997.9549|2167.7642|2171.8589|1811.5935|1806.9229|1527.3239|1683.279|2223.7516|2297.0238|2457.445|2508.48|2429.0006|2526.3806|2397.7933|2636.551|2137.023|2335.331|2517.553|2567.2902|2663.1819|2456.2549|2362.0669|2443.5857|2125.2636|2327.18|2410.4529|2330.1124|2210.3426|1910.7598|1784.3303|2188.9226|2197.9936|2129.3454|2249.3079|2339.8305|2367.0137|2200.9353|2090.9776|1893.9109|2439.6545|2294.3893|2227.5555|2292.6162|2130.0364|2210.9937|2224.3309|2062.5131|2152.0329|2027.9464|2207.9441|2238.9654|2334.0814|2396.2899|2398.11|2349.477|1825.6673|1780.5318|1703.2097|1657.2206|1882.9878|1712.2433|1649.7682|1761.848|1199.0551|1227.4896|1280.5432|1277.3398|1522.5191|1467.8585|1128.8886|1015.7657|927.0538|873.6224|862.2448|839.6644|1060.012|1135.3646|1091.8649|648.4046|742.9923|1039.4095|1426.0505|1596.3135|1680.7278|1890.7207|2029.1943|1727.559|1701.1224|1606.4919|1830.4078|2180.0722|2361.6289|2333.3544|2504.7822|2177.439|1851.444|1479.0327|1512.5657|1512.0932|1371.5649|1503.8044|1331.8625||
2022-02-19 18:52:10|usa_0919|SLGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.0024|478.6634|490.438|495.1538|655.4892|693.2152|693.2152|773.383|700.3077|660.205|636.6262|584.753|516.3935|670.0567|655.8795|665.385|603.5992|516.8317|471.5618|442.9822|384.4479|507.4234|511.6022|508.886|413.042|385.6667|261.57|304.0752|350.9398|345.4867|402.339|341.1135|318.13|261.086|266.5711|229.2076|248.3997|245.6538|241.89|224.2942|149.5294|168.1776|157.1132|163.7518|143.8369|159.327|121.7074|160.9776|175.9137|212.4348|206.24|291.3914|386.1002|330.0154|410.7847|391.3929|341.0404|336.9358|412.2466|449.0199|499.9029|599.5894|599.0492|751.7375|676.1136|767.8345|555.7416|569.4074|544.7374|386.1291|416.5746|446.1086|363.1583|382.8416|409.2885|481.6983|510.1515|601.9617|576.9711|612.3592|584.2985|598.7279|699.5509|816.9875|734.7588|854.8752|826.8026|760.1745|768.9839|767.1486|861.9112|860.0734|876.1503|974.1626|1011.7438|1121.9538|1108.5051|1223.0834|1177.5564|1059.9118|1059.9118|1085.138|1131.9304|1285.8626|1224.4281|1256.0526|1298.8388|1377.7129|1349.0183|1516.4268|1409.2794|1472.6597|1424.9381|1392.3648|1353.4535|1395.3399|1449.1604|1552.5508|1653.9831|1626.4219|1910.9968|1823.0398|1933.7929|2173.1181|2167.0973|2124.0037|1928.8576|1847.8606|2148.9029|2021.3872|2048.9276|1867.3814|1808.6122|1755.0181|1838.1921|1967.0886|2113.7508|1795.6166|1966.1225|1970.2904|1662.0245|1640.3856|1740.9878|1771.3582|1833.2708|1792.2019|1927.197|1752.1516|1802.8668|1827.3832|1921.8063|1835.1112|2067.3167|2141.9947|2051.0087|2109.823|2067.7958|2213.6633|2429.8655|2220.1938|2155.7959|2128.5813|2209.8715|2461.3766|2599.24|2606.917|2659.1321|2482.689|2660.1736|2530.9033|2581.249|3169.9672|3082.3603|2907.2201|2642.1116|2606.3411|2642.628|2729.2817|2662.2712|2707.2984|2992.4243|3063.7058|3015.0631|3052.2124|2932.2991|3024.2048|2800.3942|2970.5149|2948.346|3007.6037|3038.0534|2963.3131|2812.0691|2909.4981|3143.4139|3110.2869|2954.7407|2982.7375|3106.0052|3024.8522|2927.8706|2868.2808|2972.2821|3018.5754|2988.7702|3062.9662|3171.3471|3147.8321|3140.2056|3251.6648|3149.5772|3204.7439|2983.1816|3134.2541|3333.3447|3407.9246|3593.2611|3547.7528|3494.721|3300.469|3325.8852|3212.7666|3183.1967|3131.8743|3371.1373|3070.979|3196.5962|3223.1691|3153.1133|3101.7793|3219.335|3118.9575|3146.7729|3072.8364|2973.0665|2971.2522|2888.4758|3073.7018|2718.9763|2836.2352|3343.8069|3303.6195|3230.7698|3398.4107|3466.2355|3521.2867|3367.9353|3242.1755|3206.3327|3206.3327|3196.3992|3256.3664|3106.2423|3190.1352|3068.2898|3001.6704|3041.4863|2986.686|3053.054|3072.9653|2877.1742|2766.5537|2820.7565|2612.7643|3084.2987|3151.6608|3360.5107|3352.0578|3334.275|3505.3793|3318.5976|3336.3858|3324.1477|3432.7096|3392.833|3405.3926|3577.1023|3052.0028|3454.7466|3719.7288|3736.3594|3670.3266|4174.8504|4230.2933|4389.9767|3867.2309|3865.0191|4064.405|4096.3215|4305.4298|4673.2066|4758.7661|4576.0551|4548.8096|4399.7628|4441.7179|4393.2139|4590.8561|4664.831|4704.5786|5021.4559||
2022-02-19 18:52:12|usa_0921|CRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2124.8764|1785.5132|2437.2448|2892.3|3068.7397|3365.9636|3157.5209|2140.5507|1626.664|1348.4697|1551.352|1815.0818|1570.7439|722.0148|407.5911|326.4611|408.6253|751.0923|740.1956|478.4075|375.2457|427.4431|469.0517|433.1928|755.9234|941.8932|780.6567|744.9209|643.5802|480.0231|474.486|348.5991|324.2186|337.4782|446.2569|510.9878|718.0407|873.9117|825.4326|599.3395|843.2812|1263.4762|1820.5238|2159.9285|1695.7397|1791.4786|2330.1919|1526.4262|1060.4651|941.3852|997.3332|1154.9605|1435.2139|1026.7562|853.5155|916.3823|528.7575|406.2465|478.9054|454.3461|323.6909|509.953|340.7883|326.5273|46.313|114.2371|68.2456|61.3221|58.3549||1249.7955|1053.161|1965.5117|2081.3261|1937.183|2179.6434|2011.3376|1999.6728|2480.4275|2331.1094|2191.0954|2897.7155|3170.4305|3640.9944|3209.2846|3476.189|3636.1709||
2022-02-19 18:52:12|usa_0922|AWI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1435.0257|1298.6207|1448.0414|2047.9574|2246.7741|2449.5213|2501.2811|2643.2881|2788.2331|2543.2008|2075.4405|2031.7108|1994.8182|2056.3867|2057.3718|1999.5361|1819.2824|1852.7721|1793.6914|1697.4848|1586.564|1445.0146|1647.3581|1848.3278|1428.0733|984.511|808.07|1090.2767|814.9893|614.444|680.6834|944.976|1076.7753|789.2596|1322.8857|1474.5699|1757.1203|1857.0301|2059.335|1962.5774|1888.4146|1699.1465|1964.0206|1997.926|1756.1007|1429.1106|1859.4934|2032.9461|2033.08|2226.4061|2673.6931|2085.0068|2089.0329|2042.1652|2397.7244|2357.2982|2258.2563|2379.7613|1790.4932|1900.2805|1813.0368|1956.2778|2130.9003|2277.4595|2490.6233|2508.3235|2418.9431|2291.7434|2275.9558|2514.2778|2127.4556|2235.0007|2420.4016|2650.828|2479.5437|2675.7716|2758.5117|2712.8382|2695.6577|2548.5473|2583.9153|2400.8348|2568.0584|2547.0298|2550.1355|2418.8497|2447.0086|2707.8682|2730.9721|2624.8814|2532.5667|2538.3174|2566.3415|2766.5911|2547.7009|2815.7799|2611.4429|2390.2943|2382.6834|2415.46|2445.08|2641.6185|2711.7004|2671.134|2635.685|2598.1417|2770.266|2606.3506|2299.3179|2387.6216|2378.9865|2148.3639|1779.9084|2010.6019|2299.5465|2289.7091|2289.7091|2092.3394|2348.0865|2423.5627|2277.4915|2050.1636|2359.2058|2299.5914|2119.9784|2471.2514|2396.5812|2462.8776|2409.6837|2411.3736|2538.6624|2599.4845|2737.2963|2718.9837|3056.8768|3308.8107|3216.4595|3149.1384|2917.8962|2960.3038|3279.1456|3377.1252|3569.9548|3688.781|3483.9105|3176.6913|3195.5265|3066.6192|3343.3617|3584.8124|4076.0823|4345.6275|4538.5271|4787.8443|4667.7982|4585.0531|4672.1579|4429.3223|4546.2025|4630.2971|4912.0119|5014.7042|3616.4408|3649.4262|3742.4489|3665.7849|3405.6749|3541.5956|3362.6295|2952.9497|3723.4924|3543.2255|3853.7069|4032.8546|4579.5789|5092.7931|5151.6942|5170.9051|5175.8851|4764.1182|4610.6908|5131.6484|5481.0696|5345.7638|4667.3361||
2022-02-19 18:52:14|usa_0924|H|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4705.12|4957.18|5231.9048|5190.1747|5758.7466|6779.5851|7309.9194|6972.592|6172.1546|6866.4682|6659.5002|6978.0154|7124.7749|7879.6949|7951.4008|8623.6037|7753.7627|7344.0039|7409.1499|7102.9004|7030.0985|6017.3445|5178.4831|5145.6502|5846.6144|6010.1215|6345.5317|7135.8581|6587.4542|7036.5583|7239.8361|5981.8856|6166.2998|6332.7687|6379.1748|6468.6473|5745.0041|6025.4482|6388.6457|6695.1985|6717.8885|6716.3388|6509.6116|6464.4059|6363.371|6944.3534|6953.7504|6862.9854|7518.1457|7374.1079|7786.8466|7395.0627|8251.0377|8576.551|8956.185|9526.2086|9585.3192|8738.3598|9342.224|8911.5814|8787.9915|9103.7458|8879.3239|8397.4362|8732.5625|8666.8492|8610.7034|8351.9316|8343.2644|7736.8222|7171.6207|6953.0899|6907.9818|6982.9478|6225.8755|5078.8221|6356.6668|6382.155|6679.6172|6533.1521|6516.8636|6687.5991|7042.7988|6481.7987|6595.2886|7300.618|7312.5753|7284.5282|6712.6294|6717.1926|7107.5667|7088.8962|6968.4873|6970.5006|7374.352|7382.9591|7638.1582|8459.1105|8888.1795|9322.0122|9215.1628|9068.0728|8846.184|9430.6131|8755.1425|8832.507|8426.1204|8418.8425|7866.8748|7460.6979|7162.9734|7466.7348|7838.5466|8088.9332|8152.7897|7689.3236|8032.234|7788.8393|7429.3393|7544.4629|8016.2585|8150.856|8790.0842|8917.8439|7552.2579|4409.0932|5073.7542|6054.1409|5172.4377|4934.3068|5810.303|5781.5112|5808.5142|7450.6006|7495.4008|7159.8981|8922.5216|8623.3373|8142.9697|8072.7454|7901.4143|7420.9648|7464.7373|8956.8851|9316.4448|8557.7587|10262.895|10217.8388||
2022-02-19 18:52:15|usa_0925|RDC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:15|usa_0926|UPL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:15|usa_0928|USG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:15|usa_0929|OAS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620|690|783.4261|783.627|1165.3998|1234.5201|1563.0422|1906.6343|2124.1869|1754.6346|1716.4168|1984.5484|2448.3396|2259.9467|2606.3547|2791.0135||
2022-02-19 18:52:16|usa_0930|YELP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1471.6833|1541.739|1309.0181|930.5584|1512.6292|1582.0592|1484.7111|1716.6829|1164.7182|1192.5701|1251.0544|1421.2486|1466.694|1481.7946|1630.3674|1817.2475|2241.1551|3396.5847|3648.9807|4663.6738|4402.9876|4168.9901|4813.796|6340.4328|7097.5274|5737.0474|3735.7296|4634.3686|5588.9874|4918.1207|6124.0442|4951.6765|4358.3679|4000.8512|3823.9563|4067.5111|3620.9589|3507.8646|2907.6641|3633.0844|2730.947|1970.1183|1760.9155|1711.0382|1820.5004|2287.7018|2022.6621|1523.1743|1579.0014|1484.1696|1693.9434|2068.6758|2277.1767|2430.1214|3081.2535|3297.0194|2548.2964|2844.8653|3035.807|3311.4284|2705.8648|2637.5298|2890.7411|2385.2509|2476.2984|2638.1629|3520.8226|3811.9009|3815.4175|3471.4248|3610.2177|3762.597|3813.138|3505.2012|3796.3819|3503.5803|3351.708|3156.2248|3757.8487|3987.5625|3629.9181|2873.8583|2833.8094|3047.8211|3045.5883|2821.0189|3147.2112|2456.4165|2464.6812|2434.1124|2358.8233|2447.1685|2327.8884|2362.9892|2460.8827|2421.7307|2197.5734|1398.9366|1580.8567|1639.8063|1697.1431|1887.5395|1654.2481|1528.3545|1493.9813|2376.0148|2204.7286|2590.1233|2782.9188|3062.9532|2887.5386|2974.7011|2948.1559|2685.1225|2729.9971|2810.2079|2856.3859|2665.084|2685.5285|2535.1155||
2022-02-19 18:52:17|usa_0933|ROL|market_cap|0||||||||||||||||219.3076|198.8184|197.2966|170.1113|212.6438|221.7544|221.6086|221.6086|230.865|264.2869|279.4607|255.1663|258.2088|255.1663|255.1663|275.5012|272.5943|266.7917|275.5012|304.501|316.0936|301.5988|304.501|342.6967|348.5078|380.4493|394.9868|374.6609|365.9503|371.752|371.752|383.3691|389.1827|400.7926|438.5558|438.5558|406.6039|412.4121|417.4901|463.8778|495.7603|472.5708|394.2965|336.3208|359.2417|373.9649|376.9069|385.7359|368.0731|365.1336|371.1192|406.4537|394.6797|418.5208|433.2577|397.8896|418.5208|412.4751|397.7436|409.3946|430.0233|462.4175|483.3622|418.5208|421.4752|424.4157|406.7637|409.7068|433.2944|409.834|389.2013|400.9957|436.4217|454.122|474.7661|424.7152|404.0719|427.662|407.0966|445.4538|501.6051|489.8005|534.0563|566.5106|569.771|563.8646|498.9147|602.4778|605.4358|564.2779|558.3666|576.0974|676.7063|676.7063|709.2167|700.3563|688.5313|685.5764|662.3643|691.9413|727.4131|783.6007|792.4717|804.2995|870.7059|906.2375|897.3528|911.2684|804.5865|849.0352|857.9293|880.1481|906.8232|850.0126|854.463|907.8671|970.6339|1015.1586|1046.3289|966.696|993.4323|948.8735|870.6409|857.2428|901.8911|907.3693|835.8614|804.5635|826.9309|868.2009|1046.1339|1139.356|1165.2715|1082.3975|994.365|999.5235|989.1754|1009.8709|870.0696|859.691|916.6495|901.1741|911.5016|968.4806|807.3234|816.2852|843.2494|745.1022|740.6846|713.9998|678.4793|660.7594|709.521|696.1999|649.5641|648.7224|657.1725|665.7761|678.4166|686.7595|728.9282|804.8665|720.5952|686.841|673.9008|680.1156|686.4055|693.4851|662.3162|685.1885|668.9076|444.5846|398.3589|361.2962|351.1184|347.3024|355.7056|339.191|326.3884|341.5859|342.8554|341.5859|322.9583|345.7555|317.8921|310.3868|315.4135|321.6965|298.8107|308.7709|322.4712|297.838|287.7559|237.7115|297.8578|302.8654|300.3626|296.608|361.6828|419.2516|401.7307|353.4272|405.953|387.8658|375.429|379.252|400.5788|397.3597|408.0226|312.8578|325.6913|386.8208|400.9338|402.1371|402.7382|424.2525|406.1815|420.2571|408.9963|411.2738|400.5891|386.7058|470.5658|464.1987|506.9848|583.4807|629.6314|1039.4339|1091.8468|929.1065|850.1696|845.0383|808.945|804.7337|916.6684|1005.0869|1018.2844|1142.4654|1053.5225|1169.9411|1079.193|1108.2746|1050.1317|1056.8331|1066.4198|1109.2841|1203.4083|1121.202|1202.6218|1133.1691|1744.4043|1270.2511|1348.8228|1393.9199|1368.8009|1434.3941|1349.9374|1334.8372|1299.318|1390.1745|1346.454|1494.0564|1328.5616|1385.4297|1386.1143|1348.4668|1333.0578|1434.3173|1441.7843|1432.9595|1466.7685|1485.069|1498.6253|1489.2988|1569.8383|1570.5204|1548.3969|1549.7389|1528.2618|1603.6337|1789.6012|1798.3604|2048.9081|1986.1654|1932.2041|1784.0892|1780.0546|1785.1567|1607.549|1605.531|1494.8782|1722.8421|1792.4415|1914.4932|1772.1817|1746.9656|1823.6225|1567.2956|1587.389|1723.0204|1797.8774|1669.0294|1716.5979|1817.7495|1770.1488|1866.8984|1790.6378|1759.9353|1906.8769|1955.9456|2111.9841|2153.6136|2160.567|2111.8923|2039.1872|2152.5298|2018.4895|2293.7355|2555.4594|2650.6147|2906.8343|2803.493|2896.4996|2992.7837|3091.56|2966.2464|2993.9116|2804.4046|3071.7709|2737.1168|3186.2319|3247.6746|3250.6005|3141.5098|2975.5487|3124.4102|3119.5691|3118.1011|3283.9888|3444.3507|3400.5294|3416.5969|3310.6784|3325.2824|3218.1722|3616.7584|3586.0337|3591.494|3557.5145|3695.0169|3788.6358|3724.9934|3615.4344|3867.2522|4032.0955|4103.5762|4418.2341|4210.4132|4362.3503|4415.7523|4392.3888|4478.5422|4378.5814|4126.1644|4336.0436|4266.8571|4637.9132|4733.9605|4816.7755|4809.4999|4889.5637|5406.9825|5422.2873|5426.6602|6242.2321|6339.266|6103.183|5878.9015|5862.5921|5934.7271|5660.5232|6021.1355|6021.2639|5931.0992|5876.4247|6215.4072|6389.6463|6151.6988|6221.5552|6378.0766|6713.5358|6998.8936|7358.3138|7687.8161|7971.0745|8094.6732|8465.2887|9389.6466|8874.4198|9462.9959|9680.9873|10058.1121|9571.2893|10103.1485|10142.384|10766.4771|10968.7798|11134.6099|10586.4794|10859.2145|11472.3228|11986.5139|13107.9312|13241.0177|12918.1661|13869.5717|11815.8214|12197.3216|12989.8742|13631.8348|12665.5774|12305.2947|11748.4938|10980.6188|10744.8286|11155.9397|12478.8046|11738.7861|10857.6077|12439.2409|12271.9684|11845.5161|13110.6983|13700.6798|13893.6955|17174.561|18072.6202|17760.718|18960.2793|20743.234|19207.2847|17707.8678|16324.3468|16938.8909|18346.3641|16776.4901|16829.1121|18861.3996|19151.7264|17384.0806|17334.8757|16375.3807|16832.986|15179.7024|15317.476||
2022-02-19 18:52:20|usa_0934|DNOW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3876.5593|3759.8664|3506.1397|3511.4926|3069.6252|3024.6569|2668.1221|2594.2455|2837.2887|2377.9692|2479.041|2674.1061|2442.6003|2047.1113|1781.3083|1808.103|1881.432|1905.0169|1976.8436|1641.5244|1349.8885|1801.4881|1811.2024|1849.8757|2073.3218|1920.5604|1945.2794|2207.516|2282.7478|2321.4384|2483.7241|2282.7669|2296.7386|1972.2341|1847.5794|1849.7328|1941.2504|1721.3768|1440.2338|1301.2733|1465.0441|1202.0046|1088.8113|1236.9481|1100.8298|1136.4798|1174.7616|1519.4673|1523.8588|1514.8978|1847.5166|1742.1324|1837.7207|1563.4279|1461.5124|1320.6409|1488.7027|1613.5753|1644.2531|1639.5006|1492.7283|1606.914|1313.1786|1260.9561|1151.0871|1207.6778|1163.0699|1270.0856|1093.1691|938.0941|610.2515|671.153|849.3255|937.3832|933.008|793.0021|553.4608|504.24|673.7783|790.552|962.0765|1178.6812|1121.2934|1122.3959|1197.3693|1006.0851|1062.4701|828.0854|938.6442|835.8245|969.6007|985.0789|1019.3521||
2022-02-19 18:52:21|usa_0935|CVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:21|usa_0936|UE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2224.32|2387.172|2367.312|2366.4156|2177.8171|2171.8613|2109.8105|2148.5317|2012.511|2205.2576|2373.0597|2402.847|2340.2889|2391.9202|2475.3246|2512.3643|2617.6797|2752.8371|2997.6668|2944.0275|2903.2626|2678.4833|2502.5745|2698.0725|2750.2426|2759.0822|2642.3749|2616.4657|2619.4605|2535.4867|2556.8129|2698.7983|2898.8604|2793.079|2703.1632|2844.2968|2887.8037|2408.5307|2563.3322|2481.2582|2332.2228|2531.6068|2646.0398|2576.9492|2589.4919|2402.2546|2377.5565|2206.0981|2004.4784|2320.964|2270.1531|2343.1373|2217.8693|2151.6463|2090.1998|2004.2196|2136.2994|2382.0398|2597.8175|2464.4717|2276.9031|2286.9235|2023.5146|947.1867|1210.7914|1236.4289|1288.3824|1238.2008|1259.207|1219.5286|1189.1862|1559.1294|1498.9532|1649.9679|1889.8568|1999.9795|2217.6484|2320.6315|2223.266|2200.9986|2182.2567|2220.9327|2161.1924|2145.9645|2297.2723|2121.5503||
2022-02-19 18:52:23|usa_0937|UHAL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671.7887|676.6217|734.6179|792.614|753.9499|821.6121|879.6083|840.9442|743.4177|656.5247|666.1795|656.5247|666.1795|772.382|723.158|670.244|670.244|754.1907|762.3884|721.3998|827.9702|942.7384|1041.1111|940.9526|875.3644|1043.1171|783.0132|814.1076|607.7539|545.5652|582.3131|652.9821|678.423|703.8639|599.2736|777.3597|720.8244|648.7533|602.1004|661.4624|634.6195|696.8083|751.9188|706.6906|664.2892|565.3525|486.2032|497.5102|612.0054|587.9666|627.5413|531.4314|493.2814|531.4314|565.3525|508.8172|503.1637|549.8166|568.1793|636.0216|599.2736|587.9666|562.5257|554.0454|385.8644|390.7751|373.9681|394.9657|439.2036|428.0137|423.8731|425.9565|446.0364|418.0696|444.2735|454.5878|412.0031|419.9327|417.7398|401.2934|438.9486|433.4755|413.3906|403.5998|383.0631|373.5941|401.3555|375.9614|353.6079|361.2364|353.183|320.4379|289.6312|177.6262|201.5497|208.2478|81.8549|88.2145|90.266|61.545|65.0326|105.8574|172.0183|88.7574|167.4456|241.1135|351.5966|424.6605|347.5241|562.5213|450.6737|469.5455|478.6438|509.3405|556.1666|523.6012|502.9551|472.0924|696.0064|818.3929|880.7567|878.6283|965.2566|951.4216|964.1924|990.3724|972.0677|1152.0019|1158.9465|1239.828|1296.1352|1210.668|1209.272|1525.0027|1588.6825|1956.7639|2090.8909|2087.1679|2179.543|1839.6689|2150.8088|1896.8836|1596.75|1735.7591|1846.6946|1881.8231|1852.1859|1466.881|1396.624|1427.268|1421.2271|1397.0634|1515.0855|1285.9466|1184.2186|1287.6065|1346.7814|1306.2616|1205.1627|1430.2281|1040.8771|1105.2422|1109.1684|1109.3648|877.9117|887.1384|839.4344|735.3888|861.8947|680.6909|666.9633|645.1032|507.6511|730.2019|643.1424|791.959|699.9985|917.2529|854.704|897.8412|1027.4487|1017.6448|956.0763|711.371|1028.8213|1127.2524|1140.3896|882.351|1067.0565|1303.1344|1588.2318|1620.7807|1720.7805|2059.4072|1843.9175|1817.6431|1809.6039|1968.8192|1936.4663|1680.1924|1868.6233|1727.2511|1294.3109|1326.4677|1611.7612|1571.9573|1815.8784|2106.2699|2191.5638|1957.4467|1910.1919|1592.3494|1888.2311|1841.3685|2072.1523|2117.6424|2282.1518|2339.6027|2584.8963|2900.1897|3111.1696|3275.483|3352.3456|3347.6397|3347.836|3444.1101|3267.8359|3646.2667|4039.2068|4345.0885|4701.7544|4575.8723|4496.2646|4406.2648|5156.2632|5719.7913|5717.8306|5343.3216|5343.1255|4956.6558|5490.184|5610.1837|5652.9287|6333.3194|6352.1429|6411.5545|6409.7898|6371.7507|6470.3779|7113.7098|7252.9252|8017.6294|8076.6489|7936.061|7484.2973|6898.4162|6762.7302|6646.8481|7119.5922|7426.6503|7227.8272|7646.0616|6384.2997|6627.4364|6369.986|6942.1416|7221.1606|7401.1602|7246.4546|7156.6509|7246.6507|6862.5339|6972.9258|7734.4928|7570.3755|7122.5334|7451.3562|7348.4152|7365.474|6970.5729|6674.299|6741.1616|6606.0639|6641.3579|7231.1606|7465.2777|6973.9062|6514.1033|6685.4755|6668.2206|6592.5345|7133.7098|7473.513|7398.4151|7694.2968|7699.787|7385.2779|7194.494|7447.6307|7576.0618|7589.5911|7038.808|7524.2972|6789.2008|6034.3005|5241.7532|5777.8304|6669.201|5745.2815|6345.2802|7183.3175|7024.6904|7882.3356|8458.6088|8843.1178|9356.8422|11362.524|12054.6794|12149.5811|11078.407|11451.3474|11574.4843|12920.3637|13647.0288|14887.2222|13743.3031|13258.9904|11206.0538||
2022-02-19 18:52:27|usa_0938|LTRPA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2612.1652|2408.5022|1918.0179|2002.7556|2007.3842|1833.0882|2409.3695|2384.9206|2228.8493|2099.4564|2393.6288|2153.5985|1832.6907|1814.0406|2323.0927|2239.2968|2157.177|1586.7369|1612.9432|1586.0177|1648.9193|1779.9642|1617.7018|1745.3107|1574.4516|1663.9744|1626.5994|1210.5798|1169.6303|1305.047|990.037|1001.2954|1132.5498|873.7884|859.3912|836.8733|1043.277|1013.2587|806.8563|694.2717|716.7953|825.6281|863.1532|806.8628|698.0292|1223.4275|1272.2534|1077.0995|1084.6054|1115.3901|1114.6425|1395.3673|1186.2119|1256.0332|1121.6474|1111.8904|1179.4534|884.4023|941.4606|813.8303|626.1388|692.2063|744.7817|509.7851|554.8575|465.5214|316.8549|112.6806|137.4703|227.6148|163.0113|197.5667|208.8347|140.4751|139.7239|249.3997|370.7404|353.4442|430.9012|465.1188|358.6549|341.2885|279.3733|298.2499|280.8834|255.9664|245.3955|157.8082|174.4196|168.379||
2022-02-19 18:52:29|usa_0939|DBD|market_cap|0||||||||||||||||595.6501|649.128|729.9649|692.8168|740.5784|725.4764|675.2592|667.5039|624.513|707.3198|739.5098|682.3695|489.7381|568.0993|512.5953|491.3745|442.4017|435.0092|477.5246|547.841|541.418|529.968|528.3336|587.2216|575.7677|569.2249|511.9778|471.0827|518.5168|517.2413|551.6124|520.5176|599.2084|674.5203|761.2937|741.6462|738.3705|715.4486|718.6903|695.716|708.8427|636.7607|485.7762|441.4681|492.5826|594.3887|597.6674|564.7461|495.7932|495.7932|535.1954|489.2303|479.3775|486.2147|481.2908|456.6516|510.8553|555.206|591.3422|563.9441|598.4673|609.9776|573.0228|554.9074|533.504|517.0378|494.0492|507.2226|507.2226|568.2645|586.3803|601.2059|535.6267|578.4727|581.7701|601.2984|477.4079|479.0638|409.6838|465.8567|462.1936|505.1129|505.1129|508.409|522.0554|556.7464|528.6637|584.3414|600.895|629.4958|685.8204|606.3025|640.8307|748.7379|771.983|757.1474|672.0919|650.4207|710.5167|730.5326|727.1942|723.9977|745.6829|769.0391|808.6956|868.8494|812.0386|929.8683|839.1457|942.4702|1061.8614|1117.2191|1159.9955|1168.0255|1203.2696|1140.3372|1214.2156|1148.7147|1114.7067|1105.3984|1203.8274|1302.2502|1290.9123|1362.84|1306.058|1245.4873|1279.5705|1268.1907|1245.4995|1046.0235|1076.4225|1087.0399|1266.371|1270.1471|1327.222|1411.1131|1422.5777|1414.9574|1617.8422|1751.4318|1690.372|1707.1868|1798.8949|1817.5847|1766.1822|1748.9794|2213.4563|2510.6671|2355.9|2678.4003|2638.2074|2735.7302|2887.0501|2709.099|2901.3762|2592.814|2325.78|2592.814|2688.777|3464.3858|3197.2316|3267.359|3038.937|3185.494|3493.3781|3432.9988|3545.1319|3017.7141|2832.075|2020.4438|1991.4799|1741.4672|1508.6969|1513.402|2145.4193|2364.6906|2458.1907|2341.954|2010.4642|1654.776|1659.0853|1939.1906|1982.2838|1947.8092|1835.7671|1594.6306|1810.1212|1581.7012|1670.756|1577.4425|1741.852|1957.0238|2055.0857|2157.3952|1986.1439|2017.3166|2013.1515|1892.8969|1858.1134|2069.0255|2386.3058|2110.6424|1985.4348|1964.958|2332.2708|2189.262|2301.6603|2470.0275|2703.1076|2728.1696|2592.6259|2769.4625|2885.6649|2793.6148|2604.5196|2931.9397|2721.8449|2845.4168|2680.5799|2454.396|2596.4586|2372.3765|2569.1137|2856.3085|2972.4319|2524.6201|2627.6172|2451.1163|2887.3196|2884.4793|3133.0732|3202.6166|3545.6754|3677.271|4142.6473|4170.7619|3913.6447|3806.123|3841.4751|3492.6747|3342.1892|3565.0398|3796.9965|3305.204|3505.237|3335.6736|3417.9925|3800.1505|3989.8222|3854.5133|3826.7624|3934.1217|3452.341|3572.9624|3185.6637|3508.3966|3377.3328|2424.6435|2542.8502|2694.055|2634.4336|2687.7096|2742.46|2773.9541|2866.0531|2863.3588|2736.0535|2721.2349|2750.8299|2857.1612|2861.4855|3012.4112|3051.7035|3040.3561|3112.5027|3134.8428|3136.4143|3262.0814|3434.4625|3336.807|2889.0018|2991.0751|2755.3188|2236.3917|1911.686|1705.2133|1591.0927|2482.0775|2591.1435|2608.3297|2351.8593|2444.4002|2620.8888|2188.5909|1964.5098|1850.8168|1856.7659|1637.9729|1464.0741|1414.3969|1750.9373|1637.653|1746.5398|1836.6496|1998.9797|2183.4796|2005.1993|1667.0208|1887.0202|1762.3243|1920.7517|2098.8405|2067.4008|1911.1093|1792.3442|1880.0621|1704.0116|2042.3021|2013.0767|2063.6499|2106.2331|2014.8863|2312.3115|2323.6335|2206.8257|2157.8576|1998.9046|1941.5985|1838.8684|1726.258|2021.9966|1889.8277|1883.5638|1981.056|2460.7918|2422.4304|2484.8174|2331.1304|2324.8317|2044.9082|2059.447|2130.8765|1880.7682|1890.8833|1935.7978|1861.8062|1788.7357|1920.484|1864.5106|2050.3887|2144.601|2082.1893|2215.5429|1874.2925|1912.5955|2178.8012|2114.8847|2152.0441|2403.7844|2572.4263|2429.4217|2424.2541|2594.974|2434.4445|2453.1809|2282.5444|2289.8055|2338.2772|2238.8663|2016.5309|2314.2489|2299.2654|2254.7024|2216.4431|2273.7015|2212.0514|2021.7046|1934.9369|2395.6983|2252.7491|1955.8981|1801.8444|1616.7028|1883.3304|1711.4012|1684.0396|1618.6503|1840.9458|1829.2118|1862.7132|1638.0455|1713.1966|1889.776|2043.9386|2278.3756|2316.668|2128.4486|1996.364|2114.1372|1766.9551|1544.1979|1725.4241|1457.8101|1450.2566|1234.9842|1394.0543|1192.3177|1169.5345|1165.9553|873.517|907.6981|863.6646|361.4456|342.4221|296.8848|248.9265|189.6733|323.7395|703.6167|847.5557|772.8183|651.0362|701.5873|1067.5369|860.3227|858.2146|537.5552|558.2895|811.1453|884.1176|544.2718|272.8651|382.776|371.9061|470.6735|541.392|647.8062|593.4156|483.9364|735.6144|828.0581|1061.0951|1135.1504|1105.1002|1173.9246|1059.2112|1005.9896|815.6631|852.4893|792.1175|705.1977|635.4615|709.1155|731.8385|726.3536||
2022-02-19 18:52:31|usa_0940|TDS|market_cap|0||||||||||||||||73.218|68.5789|71.6707|71.6707|70.6408|70.6408|67.9399|61.1472|80.5253|90.4361|92.295|82.385|87.9582|91.0543|99.1061|96.0393|89.2224|97.3588|93.636|97.9776|118.2305|119.4725|133.7854|133.3356|144.5006|164.3453|173.9574|171.9724|197.7687|169.3264|175.2823|177.9283|176.5974|211.7809|223.9572|214.4864|216.473|229.0518|278.7916|324.9168|312.7096|365.6181|245.5832|245.5832|291.8761|296.2124|336.6708|367.2933|425.9208|408.9679|487.4595|457.8713|437.8978|466.9158|481.4356|558.6177|669.7569|799.6072|935.9742|976.1763|1091.4193|1128.7038|1064.3033|996.5133|1108.3668|1138.8723|1110.2797|1099.8708|1287.2305|1123.4698|1086.5136|1049.5573|1031.3015|1155.5094|1099.0512|953.2406|798.7629|666.8917|700.0174|874.0758|1038.3579|954.9861|1019.4098|1061.0957|1111.5027|1088.1845|928.8431|1112.0458|1178.9357|1146.9583|1190.077|1086.592|1241.2214|1398.5593|1346.1134|1333.5643|1358.26|1284.1731|1242.388|1331.4835|1390.8805|1416.7579|1442.2391|1544.1641|1675.6598|1397.2425|1536.4512|1750.2049|1761.6442|1921.7936|2102.7604|2197.8004|2381.9405|2610.8095|2703.6109|2326.2189|2642.1645|2502.7697|2300.0137|1582.0271|1592.5042|1718.2282|1550.5961|1707.7511|1822.9982|1927.7682|2074.4462|1817.8016|1933.0485|2400.3878|2503.3165|2263.0338|2134.1269|2162.7728|2128.2872|2267.1851|2398.8282|2457.3361|2361.5198|2250.8826|2332.0008|2358.786|2678.1213|2685.3209|2816.0391|2641.9897|2725.1992|2358.9665|2603.2546|2460.321|2139.4096|2284.6449|2216.8326|2331.5575|2446.1601|2354.4435|2270.0232|2381.3157|2257.5763|2283.6403|2350.5261|2680.5159|2531.5983|2617.2558|2821.0801|2665.7401|2639.3251|2896.3114|2896.3114|2667.6552|2403.1568|2441.2401|2021.7131|2133.1214|2438.9364|2614.7189|2749.172|3257.6753|3082.4237|3342.2948|3638.5437|4086.7151|4489.9091|4570.5662|4278.6644|5484.703|7117.3766|8225.1245|7858.7487|6486.5861|6421.3537|6717.2769|6172.6327|6414.6968|6013.967|6681.3525|6958.8048|6640.8594|6201.2017|5307.7585|5290.1246|6201.2017|5489.0871|5492.024|6157.1343|6186.454|6377.032|6331.0063|6066.6024|5540.7323|5147.5437|5270.5225|5255.8822|5065.5577|5107.0702|5171.5312|5042.9388|4444.8227|3550.5807|3340.7016|3504.9504|2960.2547|2986.6452|3215.4846|2759.0402|2517.2868|2351.9173|2401.2213|2478.0615|2803.5623|2851.0403|3061.5698|3293.8981|3247.6821|3595.771|3601.5151|3592.899|3807.1518|4112.9977|4057.3825|3779.1709|4102.0383|4090.5268|4343.1138|4411.7797|4831.3115|4299.2187|4448.4572|4419.7015|4731.7414|5029.4871|4696.1063|4442.3094|4460.1499|4705.2616|4594.5767|4709.8735|4504.0444|4367.7681|4221.098|4161.044|4137.9464|4319.2631|4561.5898|4533.8315|4508.4225|4788.3195|4725.863|4905.1359|4869.2814|5649.9856|5974.9899|6283.8018|6534.0695|6514.2162|6962.6671|6650.8536|7228.9348|7307.1802|8671.989|7664.6368|7901.3824|8241.6462|7350.1787|7375.783|6199.8995|5517.2435|4588.3581|4475.0221|5569.8251|5478.3756|4913.965|4450.3834|4115.2591|3090.7611|3735.3891|3654.8106|3512.0715|3309.8402|2962.279|3203.6417|3386.8986|3087.1942|2807.9286|2876.6541|3162.4637|3020.7086|3109.433|3443.6445|3199.3296|3164.852|3422.7799|3504.6841|3324.6973|3058.7857|3435.2206|2907.8091|3281.4846|3484.5764|3569.615|3640.7734|3561.4169|3350.438|3346.8161|3332.9124|3247.5041|3078.4811|2809.0645|2538.6574|2106.1096|2297.3939|2675.007|2565.9848|2852.4717|2740.7589|2510.8258|2636.5192|2154.5865|2310.889|2632.1267|2663.6297|2782.0373|2703.4237|2501.2376|2391.8063|2732.2304|2472.944|3265.0746|2425.2524|2512.7949|2664.103|2870.7387|2998.5196|3205.915|3382.7556|3017.1403|2803.7555|2938.7492|2478.686|2850.3323|2956.9071|3013.457|2825.5641|2705.4425|2850.4542|2585.3703|2766.6483|2758.016|2724.4498|2508.6518|2745.1541|2690.2259|2885.7805|3207.7432|3191.6611|3192.7467|3087.4436|2714.6721|3114.9122|3076.8459|2821.1297|2526.9215|2908.8113|3281.0527|3224.3512|3139.299|3246.4709|3446.7757|3050.5443|2988.2453|2840.922|2960.7596|3174.0486|3376.5572|2978.2762|2924.3923|3029.1895|3147.2242|3069.5912|3144.81|3242.152|3085.0775|3229.441|3067.692|3079.8786|3047.9942|3115.7768|3124.7564|3049.2846|2850.685|3059.3262|2825.7225|3361.7704|3405.4152|3481.1232|4034.3994|3709.56|4122.7017|3650.2194|3500.7432|3636.2997|3286.1291|3467.4878|3703.3278|2885.71|2959.2548|2992.5178|2719.5323|2924.45|2603.1514|2312.5111|1919.3703|2246.9001|2346.5332|2272.1985|2219.6225|2643.6595|2108.1548|1943.5267|2169.8904|2123.5983|2144.1825|2046.0042|2626.3026|2628.5903|2942.0079|2600.1308|2564.5597|2331.6265|2236.6442|2149.4724|2027.8907|2311.199|2271.0541|2124.2384||
2022-02-19 18:52:35|usa_0942|SATS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1368.7665|2452.5853|2275.9468|2809.4968|2195.497|2310.3987|2622.379|2220.239|2392.2038|2267.6022|1662.8111|1386.0809|1042.8263|1048.6319|1207.5594|1030.8407|1141.0122|1189.3265|1150.6664|1078.4675|1028.787|1252.1649|1301.715|1284.1603|1330.8821|1378.3462|1326.0996|1350.1654|1422.8697|1293.1227|1417.1963|1307.9671|1376.2854|1335.5833|1346.3023|1477.1174|1417.0663|1805.0731|1916.9835|2405.0471|2501.8707|2366.5384|2248.5605|2616.2316|2233.9468|1611.6931|1572.2203|1766.4932|1624.1359|1531.3379|2168.1667|2066.0043|1956.7944|2055.2096|1897.9304|1937.4682|2014.9461|2009.2921|2089.1546|2325.0376|2320.0817|2485.0624|2648.3199|2715.3886|2717.8245|2798.5943|2797.8763|2825.232|3175.2225|3064.1296|3482.7019|3450.5297|3633.1361|3638.831|3453.9921|3695.2779|3596.2453|3347.9037|3806.1775|3879.3757|3637.6952|3757.734|3459.298|3596.6059|3919.6632|3870.8635|3969.7163|3996.8293|3831.8616|3768.7017|3811.29|3594.7511|3518.9137|3251.5691|3339.8565|3480.3755|2847.921|2867.1269|2629.1441|3381.9169|3230.8843|3106.0418|3121.2339|2853.7471|2849.5114|2971.2204|3339.8646|3495.8438|3964.7521|3947.4654|4143.2707|4036.6133|4407.161|4533.2664|4715.0923|4680.603|4665.475|4533.7258|4442.4343|4179.0916|4560.7013|4594.5771|4575.9441|4508.957|4257.8834|4088.1768|3725.3716|3510.8426|3740.0018|3698.7059|3565.7801|3232.0554|3138.4857|2849.9722|3162.0016|2910.2368|2906.8473|3101.5095|3405.8084|3580.1777|3403.1779|3397.6545|3745.3507|3858.5781|3849.5571|4225.696|3854.0773|3370.2845|2932.968|2881.44|3264.4648|2592.908|3013.3032|2780.0784|2429.1036|2398.6785|2318.1991|2020.7999|2119.2813|2366.8266|2235.8588|2177.8756|2458.614|2136.0374|2146.6592|2337.8488|2267.9482|2169.1726|2305.1791|2318.1733|2144.9167||
2022-02-19 18:52:36|usa_0943|TECD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:52:36|usa_0944|PAG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438.0902|342.177|257.9289|189.2342|290.332|250.1521|185.8244|141.5219|140.2913|176.9698|228.8632|210.2348|224.8714|266.12|264.7894|274.1036|238.1774|183.6228|207.5736|220.8796|164.9944|173.6931|177.553|189.1325|175.8332|152.0708|160.3872|156.3215|146.3963|148.8776|148.4315|222.0975|224.9562|228.5086|341.597|305.1307|367.6333|487.9113|468.6945|372.954|397.4157|467.089|577.322|518.9359|645.8585|751.9613|899.9984|971.9313|686.7252|581.1671|644.3106|531.9448|455.5821|522.3852|511.1212|455.5815|388.7784|491.3134|652.8836|893.4486|915.6124|881.81|1049.481|1071.5859|1069.0979|1063.2921|1233.3023|1213.693|1273.8204|1268.3|1292.6615|1334.658|1311.5817|1120.6967|1184.3021|1209.3925|1289.9262|1397.2265|1309.4261|1358.6981|1320.6363|1285.1542|1424.4805|1435.6529|1491.328|1634.2633|1581.9818|1578.1744|1629.7028|1827.3196|1915.8744|1813.2633|2007.6371|1971.0664|2023.1093|2026.8004|1898.8566|1954.7734|2035.0419|2265.4597|2124.5741|2270.9987|2303.1176|2305.007|2067.9855|1956.4318|1953.5854|1998.1791|2045.1907|2065.1299|1919.8587|1980.1043|2063.7171|1852.7847|1493.7144|1661.8998|1713.2521|1976.9372|2017.0692|1669.9234|1293.963|1313.1017|1222.4442|960.0147|704.7395|632.1523|821.4304|778.2456|460.3416|1037.8277|1225.6001|1481.8869|1372.905|1783.8086|1554.9979|1386.6644|1510.2252|1473.6137|1590.4885|1360.5273|1425.4027|1442.9437|1418.9945|1146.2527|1090.9613|1265.0995|1211.6965|1229.4015|1290.265|1552.7386|1549.122|1759.11|1845.5806|1910.9156|2021.1517|1822.0006|2129.3941|1699.4682|1573.343|1532.3092|1786.7876|1781.3731|1796.5123|2169.3563|2153.116|2338.4366|2445.0165|2148.7604|2103.2211|2258.4728|2451.6436|2729.6136|2363.1246|2594.2017|2830.7482|2965.2878|2836.389|2832.8051|2717.2022|2836.4015|2981.1761|3473.679|3691.0658|3914.68|3792.008|4016.606|4112.4054|3770.3818|4005.9178|4081.994|4229.5905|4117.3085|4511.45|4200.9738|4285.7872|3707.4398|4306.549|4313.7672|4449.9711|4709.8761|4400.3706|4818.9442|4505.853|4606.9256|4642.5119|4837.9766|4606.4815|4548.4794|4507.0478|4185.5018|3104.7166|2709.9127|3449.3597|3044.0356|3223.1818|3009.8956|2830.3752|3378.9042|3993.8698|4127.6387|3748.6046|4587.5901|4483.9765|4547.8872|4139.7044|3917.6836|3978.0976|3708.4691|3767.6935|3530.2772|3661.8884|4110.865|3984.7859|4127.161|4355.4314|4194.1509|4024.2682|3687.0826|3899.5119|4316.7402|4195.7305|4457.9427|4486.7967|4023.3643|3710.989|3328.2641|3840.1247|4027.8191|3674.9611|3796.9416|3794.432|3729.1839|3797.8549|3624.2647|3492.921|3617.2051|4160.2353|4233.1934|3862.069|4063.9702|3553.6082|1974.5694|2495.0987|3064.7633|3166.1955|3681.078|3903.6137|3853.7275|4645.8135|4655.4538|5064.7401|5370.2324|6436.0955|6634.3376|7297.0706|7028.7246|6326.0505|7149.2543|6946.826|7993.0345|8689.962|8115.2768|8157.0358|8061.3999||
2022-02-19 18:52:38|usa_0946|FULT|market_cap|0|||||||||||||||||||||||||||||||||96.1321|108.7127|107.5038|103.8769|102.8749|110.1249|129.0384|163.9693|155.9648|192.5888|183.6131|185.3146|169.0687|145.7806|139.7173|129.584|160.405|166.2253|157.5093|160.42|157.2488|157.9753|158.7018|182.9707|184.5183|157.3295|149.0722|137.9802|147.6966|144.2974|176.2963|176.2963|159.8932|152.6628|156.2844|150.7179|152.669|167.4019|152.669|150.7179|168.797|169.6213|157.4063|179.6128|187.6628|198.8388|194.8523|182.3129|186.2993|179.7098|169.2045|185.6633|208.346|193.644|186.2841|198.2624|199.7324|196.7923|184.8463|164.3103|164.3103|160.8785|166.7214|184.9338|196.8678|214.7676|211.7817|174.5883|182.5311|179.8842|194.9376|188.1632|225.238|234.7226|228.2011|237.1996|243.8841|257.2517|253.9101|262.6027|265.8792|285.7159|289.0072|302.1413|312.142|279.2869|289.1475|289.2527|302.3979|328.7029|424.794|446.4661|438.6652|381.5609|407.5799|424.9131|429.5858|451.2757|420.9022|399.4139|412.4251|421.1148|526.9372|586.6985|567.6857|467.7336|481.3289|456.8604|494.2885|466.0068|425.0276|491.2247|475.7656|494.5666|564.5154|564.5154|552.8383|502.4407|495.4818|529.8418|536.7138|618.9727|633.2714|590.5557|624.633|563.1431|557.0887|658.7818|665.0271|621.6888|613.9943|626.3287|659.5749|667.7225|684.3966|709.9382|796.6411|825.5706|808.1261|845.1762|947.6531|974.7219|1026.5614|992.8108|1069.5508|1046.9236|1105.5638|1173.1591|1091.9883|1161.9938|1216.3093|1350.939|1218.6305|1178.0093|1128.7334|911.0714|928.4813|957.4954|1021.3293|1044.5413|954.5939|1027.1315|1328.0923|1360.6627|1361.3864|1317.5992|1306.6523|1222.0635|1194.1985|1249.9277|1309.6377|1146.4306|1034.972|1050.8947|1430.3755|1396.42|1451.2138|1236.2348|1499.0797|1464.2174|1381.4197|1571.4788|1486.1701|1656.7878|1608.785|1563.8468|1464.9927|1526.002|1516.5078|1552.9404|1840.0818|1791.1787|1852.5149|1809.8897|1766.1287|1803.4205|1892.6414|1924.8601|2068.6051|2036.8918|2006.5612|1952.9154|1960.5372|1926.5394|1917.1677|1846.1601|1789.2928|1785.5317|1872.4829|1848.1763|1889.9869|2102.0585|2173.8515|2094.2986|2126.4757|2125.4235|2191.7008|2242.7469|2352.2814|2373.961|2346.861|2390.9111|2411.4852|2398.2116|2535.2357|2456.2859|2500.1698|2570.2533|2589.4002|2595.738|2709.4377|2930.0663|2744.0303|2700.9681|2745.0604|2626.641|2731.548|2828.3401|2832.245|2744.4234|2634.4601|2638.7027|2728.1768|2762.7108|2818.1501|2763.2002|2848.3831|2725.7651|2719.9767|2758.936|2870.25|2896.2643|2807.8155|2777.767|2819.4075|2897.4834|2779.9284|2658.8717|2513.5592|2549.0918|2640.873|2497.1402|2290.4575|2546.8779|2491.4357|2273.2216|2169.184|1946.67|2187.835|2017.805|2134.773|2169.8049|2195.9052|1749.705|1839.8097|1860.7563|1905.977|1837.3005|1945.7887|1683.3172|1228.3666|1091.187|1163.1142|1160.7028|1020.2244|911.883|1190.0169|1292.1189|1303.88|1455.412|1519.3957|1538.208|1629.936|1697.4971|1801.32|1854.363|1757.2297|1914.56|1807.424|1647.9857|1802.034|1857.726|1720.9262|2058.694|2055.0422|2168.5475|2213.112|2327.3918|2219.7898|2135.574|2027.9192|1832.1202|1529.235|1888.1227|1872.1217|1962.1275|1860.8149|1962.9694|2103.234|2105.2936|2034.0128|2005.9021|1841.5749|1945.7772|1973.8316|1936.335|1937.3306|1914.312|2160.9789|2252.26|2275.6839|2158.3369|2241.2748|2240.299|2440.1308|2343.2233|2246.064|2349.8145|2515.3215|2520.171|2363.5554|2324.357|2375.104|2303.5321|2258.1796|2341.71|2129.5613|2166.1807|2052.016|2200.9482|2212.0641|2211.204|1994.735|2166.4191|2210.094|2148.5626|2236.9081|2298.56|2267.2742|2127.319|2102.98|2335.496|2518.2286|2266.342|2238.47|2186.086|2320.092|2426.7893|2471.8905|2336.85|2362.269|2502.4476|2514.864|2581.7379|3075.5602|3257.4948|3167.528|3332.7933|3432.9949|3225.3552|3059.28|3320.06|3192.6732|3052.7204|3280.1438|3187.2204|3327.318|3134.6838|3188.64|3173.6992|3112.3294|2970.2426|3066.9073|2899.941|3052.1773|3201.7076|2929.0347|2819.297|3065.8314|2634.4483|2731.4532|2918.6569|2629.8492|2931.1718|2660.4456|2763.4197|2826.59|2652.0065|2655.138|2799.9213|2816.3335|2862.3197|2704.6705|2367.4967|1854.8882|1887.1752|1813.7107|1705.4177|1572.1081|1585.0739|1512.7102|1783.1275|1998.92|2065.728|2176.16|2510.007|2767.375|2772.4323|2817.962|2572.14|2498.309|2584.7388|2466.192|2596.9944|2546.9902|2728.33|2880.7955|2941.7817||
2022-02-19 18:52:41|usa_0947|TK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||837|868.536|891|668.0731|650.7385|668.0731|648.7587|694.13|746.4213|708.0919|781.312|739.456|756.405|794.9536|850.9836|812.2241|840.3521|857.904|931.2785|881.7062|764.829|807.3195|828.5648|899.3822|982.8015|936.5386|913.4072|1044.5865|929.5222|936.6039|861.4072|933.4891|886.6071|848.7859|857.7818|749.658|795.1625|664.587|575.5798|571.7323|540.0793|555.9058|1163.0759|989.0102|1012.7464|989.0102|1139.3397|1087.9112|1107.6914|1016.7024|1060.2189|953.4058|913.8454|917.8014|1208.5407|1170.4765|1712.8924|2055.4708|2293.3726|2607.4028|3026.1099|2911.917|3873.04|1736.0659|1446.3158|1307.5279|1421.4601|1434.6716|1730.2178|1769.1318|1842.0248|1690.3286|1505.1411|1365.2654|1434.2182|1273.5821|1100.9676|1309.2263|1384.2622|1295.274|1536.9266|1475.9013|1532.0884|1401.9084|1367.5117|1349.2517|1232.5468|1112.051|1384.1148|1506.6625|1673.0199|1535.6854|1563.8668|1518.8129|1452.8121|1645.2481|1732.2694|1714.2956|1816.5462|1764.6221|1917.1992|2019.0504|2412.3053|2548.3528|2731.1032|2824.7446|2546.8321|2946.8091|3160.8774|3015.9975|3017.0121|3892.0329|3732.5439|3648.2067|3500.5449|3795.022|3931.8916|3676.2364|3431.9166|3587.17|3687.7504|3501.0884|3540.3031|3069.2684|2974.2493|3164.2875|2865.7303|2717.9828|2750.1019|2782.5|2796.598|2733.528|3091.7916|3376.3485|3310.7383|2868.7155|3031.0956|3328.7925|3116.477|3581.1445|3626.3003|4001.9886|4388.116|4061.8295|4241.629|4263.0813|4277.8759|4318.6593|3664.4502|4101.8106|3524.3722|3374.4608|3064.45|3146.6353|3464.7693|3210.9851|2908.136|3026.8354|2497.0306|1887.6104|1032.8298|1208.7076|1517.6824|1305.2214|1010.8215|1052.1535|1029.6747|1532.91|1311.6642|1356.6439|1282.6451|1819.3124|1632.8092|1712.6355|1744.6632|1713.4047|1823.9|1842.5604|1802.4413|1830.8894|1910.5771|2017.1257|1806.2179|1981.7599|2317.5277|2357.6739|2398.7464|2454.1962|2483.7215|2513.8015|2463.5255|2298.3328|2171.9386|1813.5653|1828.9641|1657.0642|1801.7559|1887.8819|1787.7271|1865.3946|2081.61|2406.7339|2244.1635|1886.5086|2037.1366|2090.472|2276.7997|2219.0725|2198.21|2178.0429|2367.8517|2473.8021|2475.159|2485.7501|2560.4675|2766.1755|2911.9819|2919.0533|2856.8254|3021.7059|3062.0709|3020.9978|3380.8653|3757.853|4235.2765|4076.3803|4217.4664|4193.7121|4379.8688|3931.9851|4391.427|4863.2601|3927.8506|3290.9606|3339.373|3402.4485|3232.0723|3465.4968|3608.6812|3432.7898|3068.2016|2544.717|2531.6299|2468.3925|2373.8738|2031.4252|498.8002|405.7296|554.788|569.4016|728.135|644.3|643.0326|534.4466|650.6676|688.5898|545.5618|704.006|733.1365|853.7465|860.6385|790.9959|683.1721|527.9057|571.8985|841.8898|759.9436|786.7186|725.4718|755.6639|894.8351|772.9784|812.0785|798.4511|879.8027|817.5336|802.4757|700.0319|675.9276|691.9978|629.7281|397.723|399.7321|347.5058|387.6799|418.8148|416.8338|299.033|391.0435|353.7532|361.816|366.8563|494.8529|512.9941|502.9142|345.6905|316.512|290.18|290.18|278.047|211.3145|254.7906|243.6688|232.5505|173.9073|250.7501|262.8831|315.4598|356.9144|332.2178|353.4641|392.9629|322.5464|288.0603|344.861|377.8471|379.8785|325.0298|342.297|321.9826||
2022-02-19 18:52:44|usa_0948|KBR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3391.9402|3602.8127|4080.4306|4015.0498|3651.2645|3468.5009|3687.9195|4697.2448|4510.2977|5759.1213|5686.4563|6715.8722|6568.4754|7412.195|6562.0324|5669.2158|5416.3077|5047.4672|5365.3324|6073.3525|5963.7729|4141.8269|3961.8213|2428.3774|2584.7072|2090.3819|2558.8601|2473.2417|1894.815|2459.5378|2752.009|3088.9898|2701.1545|3482.4859|3543.4414|3639.1651|3183.0904|3035.5618|3107.8504|3054.9304|3374.6105|3687.8013|3420.6181|3296.962|3121.8731|3627.0754|3802.1002|3804.6546|3926.519|4488.0973|4476.5298|5052.3428|5038.4206|5773.4249|5692.3081|5522.5695|5746.9407|5114.7697|4294.4764|3437.0135|3992.3152|4230.4847|4174.681|4918.9272|5166.1318|5250.8501|5042.8359|3606.2658|3755.2153|4026.3595|4023.413|4439.7765|4066.5855|4141.838|4523.4741|4642.498|4463.8836|4292.1869|4333.7863|5114.2225|4772.3195|4499.0298|4490.1501|5036.3622|5116.4102|4882.3648|4580.7136|4481.6101|4214.9358|4029.8189|3741.2422|3702.7904|3470.7962|2984.4272|3155.7957|2707.1704|2775.3613|2444.5812|2456.4406|2548.8514|2243.2788|2162.0557|2561.9386|2810.0543|2716.4939|2654.5229|2429.3432|2736.6255|2800.139|2837.6473|2331.1783|1922.2439|1977.6932|2074.9326|2076.5317|2174.8038|1842.1992|2195.5475|2090.1156|2011.6146|2078.6757|2442.4796|2467.6497|2367.4951|2083.1671|2074.187|2180.243|2058.5617|2151.3221|2247.8732|2417.1281|2506.0169|2716.1434|2647.5044|2845.382|2597.7708|2212.0327|2304.8388|2365.3142|2621.2519|2543.7927|2802.7181|2837.8928|3027.4016|2814.7404|2356.8873|2331.895|2438.0785|2803.2967|2814.9585|3330.0955|3277.7533|3531.5677|3444.0259|3602.5671|3405.2024|4125.2975|4187.6517|4335.4099|4068.79|3660.6017|2857.2294|2726.4086|3548.8847|3037.7575|3272.792|3674.2393|3265.2959|3413.524|3999.3104|4242.6903|4293.366|4346.4397|5451.4935|5629.8191|5822.05|5305.9982|5475.0781|5518.721|5677.741|5828.8542|6409.6354|6897.8282|6298.81||
2022-02-19 18:52:45|usa_0949|MDRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.0865|330.0818|526.9467|917.7162|1145.8591|1185.163|1818.5601|1073.2857|942.3972|795.1476|809.4373|633.7759|770.6436|402.8416|332.704|185.2352|205.681|294.2891|152.4243|172.6898|154.8515|263.7789|265.2191|198.7243|189.985|160.9177|102.7134|111.4631|134.193|134.9532|178.6705|210.558|230.538|163.2978|121.5298|87.6476|88.8398|118.8383|121.1458|83.8406|82.618|84.9237|84.5394|98.0246|126.4709|166.4495|147.8592|130.532|167.4968|163.5208|195.6825|223.9692|213.213|280.379|355.7455|394.5475|378.0096|334.3022|317.4443|220.7447|261.1683|356.8131|369.4742|384.821|362.3724|436.7052|493.8098|573.8091|528.6596|640.302|733.942|666.49|719.0865|735.7967|659.8979|615.2019|602.8768|688.71|780.6743|942.7885|892.8118|861.0559|901.5458|1110.562|1119.4675|1189.0391|1425.1299|1512.5908|1437.2255|1611.7147|1367.1037|1479.1889|1426.4196|1361.5574|1334.5374|1368.7419|1277.9037|1552.7142|1034.3858|1078.1003|916.3798|853.77|567.9448|612.191|697.2133|711.5534|774.9529|800.7562|800.9993|700.6216|369.262|358.925|1335.513|1199.6239|1231.7697|1501.9339|1720.1636|1913.8157|2175.8262|2358.6417|2141.266|2909.6282|2879.4109|2849.6418|2855.2534|2440.687|2832.6851|2883.8166|2834.1219|2677.0524|2524.8307|2495.2186|2561.1521|3377.9849|3553.8122|3399.2176|3933.3363|4177.1693|3979.1636|4318.6926|4093.6958|3575.3259|3709.075|2907.8186|3165.3306|3175.986|3478.6646|3368.7122|3578.2824|3883.4664|3534.0477|3201.9932|2086.321|2082.6939|1714.6329|1583.6066|1794.4114|2211.8598|2102.045|1901.1142|1651.7357|1841.3922|2165.8499|2288.0157|2448.8911|2343.4195|2621.3066|2843.6693|2580.1358|2699.2223|2592.9657|2646.5025|2683.818|2839.3758|3294.5678|3157.8096|2773.0185|2634.8163|2913.1064|2758.3093|2683.5413|2427.8597|2246.0633|2074.8145|2286.5042|2201.6852|2196.9381|2198.6654|2430.7302|2575.4165|2521.9084|2771.4403|2523.9565|2388.2217|2697.2455|2935.4045|2701.4252|2286.8406|2423.6058|2537.2372|2536.6855|2383.2871|2634.1707|2580.1151|2402.8838|2415.4245|2178.5175|1943.4524|2128.2129|2106.5517|2121.0289|2264.6707|2222.9414|2262.8636|2324.4764|2346.1486|2380.4648|2592.3275|2301.8747|2587.3505|2820.9792|2573.2394|2587.9735|2121.1998|2115.8612|2217.2894|2153.7496|2334.533|2540.5726|2363.7857|1729.6706|1747.142|1933.119|1967.3638|1761.2909|1571.6276|1616.114|1725.9631|1959.8393|1594.874|1498.215|1682.7879|1740.5657|1618.791|1553.261|1480.9596|1174.7005|1044.2615|923.2863|951.7326|1047.8907|1487.9097|1463.4643|1290.6803|1879.9822|2097.6796|2171.8998|2448.985|2122.8882|2183.9218|2296.7578|2500.0357|2267.6995|2131.4358|1880.1639|1655.9207|1702.532|2160.9532|2196.4992|2618.1486||
2022-02-19 18:52:47|usa_0950|CHH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||940.0902|1056.6537|1082.97|1148.7111|1193.46|1059.1958|1069.1814|875.059|919.9307|946.1358|1057.937|1009.3704|882.2122|806.2588|795.2643|699.9792|694.428|723.3625|665.4935|701.9966|740.9964|794.178|773.332|856.189|880.3556|902.2708|909.1322|926.2856|864.688|851.1772|854.5549|899.1892|872.2472|899.1892|750.4172|707.0598|623.6783|580.756|458.6652|435.5662|541.0453|577.115|586.9522|719.4287|791.043|719.5601|589.056|676.5082|606.2712|681.6108|928.4752|919.7366|704.0378|764.4447|883.1314|920.5742|888.2366|931.9134|955.9942|1076.4633|903.3045|789.72|860.7948|945.6981|859.8373|772.5557|877.2964|827.2528|761.8456|893.0317|891.1743|882.5361|982.2353|1034.9153|1124.6293|1207.5791|1082.4676|1279.2799|1237.5642|1381.5771|1378.0025|1568.4828|1557.5801|1594.1366|1648.1172|1669.4888|1696.3823|1776.9824|1838.6621|1596.8111|1772.5826|1835.9934|1925.822|1969.7725|2005.685|1934.2852|2105.6447|2178.5611|2134.748|1989.9029|2145.5596|2167.4364|2527.2609|2846.8355|3090.1046|2866.6277|3016.5205|3459.4692|3427.2667|4084.5618|2598.423|2616.9831|2689.8946|2999.6038|2910.7365|2767.0285|2769.6827|2422.4763|2372.4753|2486.8672|2634.3204|2706.9142|2413.8841|2483.528|2463.4221|2306.3161|2252.2716|1985.1914|2063.7444|2042.2539|2226.966|2113.1794|1884.981|1606.6449|1685.1864|1770.0112|1699.241|1559.052|1637.6332|1926.1836|1553.3942|1523.2842|1578.3015|1583.1411|1575.8817|1466.7481|1804.4426|1668.6438|1929.3284|1934.686|1845.9881|1927.9408|1886.8575|2020.6892|2209.0211|2125.0437|1971.383|1820.2756|2041.4028|2020.5417|2231.4884|2274.9628|2291.6379|2236.7759|2290.9971|2266.0435|2287.6178|2200.8976|1948.5121|2044.213|1737.222|1801.8517|1981.4961|2018.7712|2194.4966|2268.747|2141.119|2162.6808|2164.0682|2154.7679|2204.7571|2315.1425|2345.277|1888.6231|1818.2356|1795.0142|1888.4804|2018.5372|2098.2316|2227.7227|2478.8613|2350.1804|2323.8593|2470.7624|2447.9337|2296.9134|2530.2629|2668.4902|2752.8323|2892.6569|2729.0544|2880.9652|2704.809|2628.2798|2667.4207|2811.2213|2769.1493|3185.7781|2886.4189|3098.2022|3290.2034|3068.1403|3413.3133|3593.4675|3546.8203|3358.5088|3225.4815|3135.0328|2878.1007|2849.8727|2834.5324|3031.5794|2844.7244|2806.126|2373.461|2942.4253|2979.1613|2741.3481|2631.7619|2666.1619|2766.0307|2631.3761|2477.8045|2762.7772|3001.1895|3113.3845|3214.7243|3513.647|3533.6573|3542.1246|3666.3106|3635.5626|3533.8686|3502.7954|3803.1034|4156.8146|4402.9976|4398.368|4554.238|4798.5836|4569.6774|4722.661|4663.1674|4289.9952|4493.8762|4573.1632|4199.9179|4346.3493|4191.2825|4038.4124|4381.3962|4472.8798|4530.169|4634.3139|4759.5055|4959.2075|4710.3207|5256.7112|4939.2057|5067.0352|5437.0871|5713.4157|5827.13|4139.8862|3876.595|4041.0537|4958.8711|4438.5239|4686.0851|5427.9748|4993.4563|5616.7964|5809.236|5880.1093|5712.3918|5888.5815|6105.8257|6404.4819|6820.0759|6699.8988|6527.7063|6723.5264|7607.4982|8402.8058|8230.3549|8470.6735|8252.6067||
2022-02-19 18:52:49|usa_0951|BRKR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085.4375|1859.8|1729.8875|2133.3|1200.0086|1075.0418|1328.3956|979.1782|638.8666|904.1192|1123.2996|721.1749|938.3535|740.9208|845.6729|1043.1414|860.4133|850.6617|721.6904|520.8245|549.4399|440.8213|325.538|214.6516|194.3393|255.2762|277.2354|278.8823|282.7252|272.8392|211.7804|178.2256|159.8336|199.1101|229.3829|324.4892|428.4415|416.3837|386.4838|449.6008|407.2346|484.2115|510.0132|475.6121|447.0147|440.9623|440.1235|424.916|313.1236|295.2309|324.7253|299.6776|421.4032|322.0934|362.3551|332.8299|324.7794|314.9376|383.8302|367.7418|366.8495|398.166|388.3389|378.4962|485.9796|409.8381|431.6811|417.9448|503.5159|486.4018|450.3745|503.5819|655.6124|693.3382|716.6043|789.1847|798.3851|764.0802|764.0802|966.1256|1122.5609|949.8592|958.2837|931.8562|746.3283|744.22|894.5603|1019.0392|1245.844|1249.5785|1051.8871|1595.2741|2610.3026|2040.3239|1921.0736|2102.6044|2298.9495|2766.9207|2165.8058|705.4851|764.549|677.5938|710.4071|628.3739|963.0686|1110.7282|1289.5761|1324.1894|1739.3317|1632.6746|1901.165|1850.2692|1850.2692|2148.3342|2089.1605|2205.8642|2524.2363|2356.6481|2019.043|1837.1755|2267.2228|2067.8522|2485.8566|2535.3099|2682.0216|2658.5378|2957.6027|3183.9108|3306.2724|3232.4389|2877.6995|3493.9096|2465.8014|2280.0786|2285.4047|2195.8447|2099.6521|2043.5418|2439.9756|2575.9859|2396.7162|2537.8949|2439.9003|2226.2589|1888.7454|2176.3801|2086.9884|2309.8223|2387.9804|2662.3383|2770.6312|2984.2985|3113.7393|2871.9436|2718.2387|2776.1406|3276.1243|3384.7713|3476.5463|3178.433|3190.1615|3326.4471|3375.0451|3948.934|3902.9728|3511.8362|3701.5291|3950.9989|3836.7208|3404.8166|3189.3832|3083.2499|3231.5154|3149.7808|3257.6385|3173.9716|3321.6847|3529.3955|3433.1393|3471.9671|3558.0879|2998.143|2949.5778|3548.9451|3705.0719|3968.5008|3689.0522|4443.5122|4675.076|4457.767|4222.043|3609.7262|3992.9647|3579.4538|3403.7474|3594.6424|3625.1191|3449.6644|3921.2358|3798.8533|3587.3106|4131.1779|4380.6799|4660.9201|4481.4096|4750.569|4780.4678|5058.899|5220.6842|5425.6955|5017.3265|4686.4383|4613.7218|4774.5545|4819.8183|4565.6953|5181.5406|5568.1469|4814.3153|5464.2197|4790.9777|4562.0289|5481.3255|6109.7993|6208.294|6733.7048|6879.5442|7884.6688|6429.4615|6717.14|6732.0498|7376.1976|7764.2565|7772.5354|7786.4095|5793.175|5569.1189|6024.2394|6474.5922|6265.4703|6841.3776|6533.6763|6599.1883|7177.7077|8358.1712|8255.9393|8686.8227|9445.5495|10453.243|10477.6841|10854.9716|11797.3564|12199.3956|13797.1872|11859.1789|12516.1037|12259.8064|11166.3724|10227.6267||
2022-02-19 18:52:56|usa_0952|CRS|market_cap|0||||||||||||||||403.9475|373.3785|370.105|341.328|373.0557|380.712|336.952|342.4237|354.08|404.979|402.766|327.524|323.098|336.376|329.737|356.24|349.5605|331.7485|296.1245|299.466|307.4622|272.6782|300.7295|327.2313|322.7333|309.2393|316.5834|260.2522|308.6952|315.455|299.6822|283.9095|280.55|331.458|371.05|372.3475|368.9505|405.1665|384.306|426.3768|405.9108|474.1308|327.456|351.3348|395.4083|393.1293|411.3613|401.808|408.657|385.827|451.4868|465.2028|435.4848|421.084|415.3645|402.776|424.5185|455.8095|463.828|435.385|443.407|450.2815|459.4|481.2233|477.776|458.2533|429.8805|452.6255|433.294|412.7392|418.3|449.45|433.818|454.6342|477.638|455.0968|372.2528|374.4045|324.786|340.8133|382.2992|428.2195|436.7625|458.12|412.1997|422.8785|416.4712|413.3177|422.928|425.4354|421.1704|407.3075|389.207|405.769|411.9798|388.0289|398.3214|385.9704|402.974|377.338|372.2127|363.545|351.56|391.51|405.501|401.5255|393.5745|387.9525|381.984|418.7913|435.2078|425.2715|410.3687|401.4472|437.3978|461.3648|464.58|496.62|508.635|494.991|472.8122|468.7797|483.3775|488.4353|528.8853|517.7139|460.6431|438.2224|456.5666|446.7411|439.642|468.0638|489.3475|520.7462|554.9544|600.7675|621.1325|642.4168|622.7029|711.0732|676.1361|630.876|601.8225|639.177|627.0275|600.0362|531.52|552.482|560.8457|581.665|542.1949|589.9745|609.0738|598.68|606.995|743.5418|789.7094|840.7368|891.3015|925.395|873.7728|974.655|952.5038|927.8912|943.5248|852.7314|928.7917|1196.6762|1325.0443|1209.513|1142.1322|984.4498|822.5057|812.6381|779.2991|784.8556|743.9779|652.1795|568.6019|568.6019|686.4326|624.777|626.3756|581.145|501.6465|537.285|534.5438|575.6625|602.5275|527.0328|488.6033|457.0425|440.5725|454.3947|465.257|674.485|715.7816|641.4505|682.7719|730.9514|770.8715|608.1542|611.0218|618.7423|577.934|650.7272|646.0949|608.4916|642.6416|493.4015|482.3758|570.2015|590.5634|510.9194|533.3262|642.0325|589.7694|650.9719|641.1795|515.7457|465.6906|290.4454|240.176|306.755|278.2805|243.8592|260.1761|214.3547|291.9093|343.988|348.4549|409.4345|466.0036|479.0071|577.617|598.8447|662.7302|678.1947|766.7776|749.9385|622.9165|693.8528|784.3213|990.4792|1053.5825|1138.4033|1136.9589|1400.237|1417.7602|1488.8875|1643.4635|1457.9273|1357.0675|1328.184|1290.9803|1561.1391|1395.6331|1470.0941|1512.8305|1644.5446|1767.9795|2292.0238|2115.6169|2400.4961|3024.9461|2843.1187|2946.9132|2510.617|2445.9039|2743.7305|2735.4989|2730.8967|2621.2109|3000.6289|3040.6032|3094.4146|3175.4397|3468.4689|3409.3396|3065.4244|3017.6442|3357.7878|3561.0401|3708.2392|3902.375|2967.6473|3030.3474|2698.448|2451.0968|2638.4662|1977.1617|1752.9475|1722.446|1130.752|797.9186|734.4378|905.4833|727.0263|603.6521|622.1583|910.559|990.2935|916.2435|822.902|938.258|1029.7143|926.1612|1020.8472|1185.1667|1178.5702|1313.5781|1609.5106|1727.0121|1711.1801|1443.4399|1536.6501|1363.3826|1482.195|1567.9952|1603.6114|1770.898|1811.0321|1829.9566|1880.0899|2256.4601|2314.1261|2544.1148|2533.5291|2229.0782|1983.3704|2506.0598|2392.0676|2274.5408|2321.6155|2269.4145|2310.556|2913.6563|2358.7738|2504.2996|2508.4862|2485.4979|2751.6134|2558.5825|2550.6873|2719.6206|2757.4927|2488.7518|2597.302|2370.2148|2538.9133|2376.0138|2758.9777|2856.8162|3076.1226|3142.7516|3193.6035|3299.4985|3083.4561|3138.641|3505.9711|3334.165|3317.7066|3360.9216|2876.8426|2911.7345|2403.6822|2664.5469|2684.2448|2612.7519|1995.166|2227.6023|2017.3549|2179.973|2058.4994|1946.308|1888.9452|1932.1068|1462.3471|1636.2305|1765.4195|1441.0094|1300.1091|1391.9035|1594.5292|1649.7094|1492.7052|1534.5413|1829.0539|1691.1051|1923.5412|1473.557|1667.4829|1686.1297|1869.7744|1895.0038|1743.4206|1897.6643|1704.626|1749.9723|1890.2319|1895.0815|2245.7627|2330.9985|2314.1445|2387.1784|2411.503|2389.9214|2069.9516|2499.4545|2812.9422|2467.0733|2584.6894|2823.3756|2789.3077|2065.7883|2040.6824|1687.2089|2239.1883|2224.0266|2172.3822|2353.6775|1921.9883|2273.5947|2136.6427|2318.3867|2465.1894|2339.2393|2508.6457|2379.3396|1899.5283|1756.6096|932.1838|1059.8369|1117.2029|1161.8101|1069.9372|1008.3212|871.3477|839.3616|1173.5697|1398.4793|1500.3322|1952.7372|1976.5291|1818.987|2301.7126|1932.197|1832.7527|1603.0411|1577.6424|1488.0176|1324.1815|1408.9692|1386.3|1837.6199||
2022-02-19 18:52:58|usa_0953|BAH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2321.9812|2340.0746|2470.9015|2501.1628|2434.0616|2482.7429|2553.7912|2355.8912|2503.6893|2336.3854|2025.0463|2022.646|2135.6937|2173.4936|2345.0176|2407.3997|2357.3301|2304.0844|2324.4027|2289.1844|2011.4433|2378.566|1634.2341|1910.0072|1889.8616|1931.397|2036.0624|1883.7345|1769.8669|1818.5272|2146.9899|2478.8108|2485.8366|2906.2942|2764.038|2741.3029|2566.6253|2533.1602|2747.1376|2661.2168|3177.42|3261.6729|3388.865|3270.7951|3155.8107|3095.5512|3331.4027|3604.1823|3787.9015|4112.024|3943.2038|4290.6096|4308.4253|4266.807|4111.6235|3820.4232|3752.3511|3969.9342|3865.5396|3997.7262|4435.6501|4505.4211|4524.3238|4064.8936|4106.5543|4423.7648|4050.8011|4369.4964|4324.7432|4515.9838|4563.5205|4695.7617|4478.1169|5695.8562|5356.339|5200.3874|5425.3176|5206.6029|5297.4244|5660.929|4922.6657|5057.9609|5165.0077|5533.9139|5507.3192|5558.3534|5520.7172|5410.8387|5696.6122|5621.6683|5625.9717|6470.384|6450.504|6762.6262|7448.1527|7044.8605|6846.7127|6915.0375|6450.8741|7226.8149|7497.1726|8205.6349|8485.6907|8999.7731|9355.3516|9654.0162|10573.8469|9842.9828|9999.2888|10058.2485|10300.7444|10999.8354|10462.8135|9901.8265|10227.8182|11107.16|10420.0312|11448.6317|12183.119|11353.9036|11539.4887|12300.6978|11947.4069|11483.32|10888.4292|11240.295|11664.0201|11524.5436|11802.6722|11187.9603|11071.7006|10724.516|11753.4523|11547.2514|12045.8166|10215.5353||
2022-02-19 18:53:00|usa_0954|ERIE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1213.7375|1526.525|1501.5|1514.0375|1564.0375|1526.525|2099.916|2699.892|2887.3845|3150|3000|2850|2453.57|2208.213|1910.2795|2025|2587.5|2297.1|2100|2212.5|2118.75|2850|2587.5|2437.5|2531.25|2221.875|2175|2212.5|2146.875|2232|2380.8|2380.8|2269.2|2325|2269.2|1915.8|2027.4|1976.25|1990.2|2287.8|2176.2|2073.2171|2115.0533|1998.8416|2017.4354|2082.514|1989.5446|2073.2171|2235.9135|2352.1252|2403.2583|2231.265|2203.3742|2166.474|2347.0135|2038.1471|2006.5829|2177.9315|2270.5621|2131.181|2113.1964|1811.6471|1973.081|1901.3326|1946.1754|2098.7717|2003.9884|2334.6598|2819.8658|2575.6874|2621.8498|2551.8958|2810.2975|2751.6188|2660.4442|2720.9898|2767.2894|2843.7009|2893.528|3160.4586|2936.2369|2924.136|3086.9916|3106.8756|2974.0789|2875.3826|2703.5696|2550.2158|2430.9407|2538.8563|2605.5936|2678.7206|2920.8207|3003.1773|2839.884|2910.8811|2771.0168|2877.5125|2953.4794|3004.5973|3123.8724|3300.8406|3464.7473|3128.7757|3317.2391|3350.5391|3298.5896|3506.8179|3586.3105|3599.0458|3599.0458|3683.6881|3736.8519|3704.2516|3616.238|3582.7516|3660.6072|3774.6102|3741.0387|3615.5284|3651.5866|3647.9841|3636.9962|3666.5262|3590.9844|3553.8685|3498.0768|3411.8879|3431.3729|3423.982|3191.1839|3275.8545|3342.5647|3513.8172|3623.8438|3614.2485|3552.8383|3356.3182|3355.9265|3336.2381|3401.6545|3365.2844|3571.7087|3718.1626|3631.1769|3402.2107|3047.7017|2995.2887|2955.2337|3001.7682|3038.1138|3098.934|2834.8006|2524.7767|2640.9245|2711.6481|2510.402|2067.0855|2118.2595|2141.834|2050.9858|1692.3082|1944.8916|1744.3185|1855.0038|2020.3284|1948.2102|1935.9089|2130.4655|2082.2805|2149.969|2222.633|2206.012|2309.7502|2563.1579|2683.7069|2582.9749|2615.4605|2871.0207|3069.1592|3165.9266|3460.236|3585.7047|3691.7189|3796.1856|3892.4642|3990.2067|3935.9092|3833.2236|3915.6437|3898.465|4013.5286|4032.3052|4107.2441|4098.0375|4060.8683|4163.9552|4193.7913|4070.0861|3760.534|3829.8055|3862.7086|3755.5811|3435.1063|3396.4978|3525.6152|3598.9991|3720.1437|3848.6529|3941.4464|3988.8066|4273.4539|4042.1996|4207.9182|4118.4312|3876.1705|3825.7906|3706.0009|3738.1262|3787.6105|3582.6191|3915.1562|3715.9676|3999.7921|3996.1274|3862.132|3846.445|4055.6046|4122.5357|4478.107|4842.5676|4398.1035|4702.9536|4533.5343|4510.5268|4216.1346|4188.9439|4413.2676|4518.3703|4202.0164|4402.8096|4561.7709|5169.3795|4907.4071|5003.6205|5051.2043|4793.4151|5028.1968|5142.1888|5118.6583|5205.4595|5171.994|5236.3106|5375.4017|5747.1829|5852.8085|5920.7854|6432.1806|6373.6159|6071.3803|6194.2616|6470.3522|6639.2486|6349.5626|6232.9561|6381.4594|6333.8756|6250.7346|5909.8045|6245.5057|6077.1322|5952.6822|5934.3808|6107.9832|6635.5883|6679.5118|6393.4861|6989.068|6872.4616|7001.6176|7948.5877|9576.8952|9287.2091|10379.5452|12200.2795|13858.3922|11719.2124|11193.176|9413.7507|9665.788|8826.5351|8605.8717|8543.6468|7914.5993|8582.8642|9016.8704|9294.0068|10135.3513|11357.3663|10977.7416|11150.8212|12386.4315|12200.2795|13445.8249|13527.92|12089.9478|11654.3729|11334.3587|10491.9684|9656.3758|9301.3274|9300.8045|9676.246|11109.5122|10107.6377|9965.4091|9696.1162||
2022-02-19 18:53:03|usa_0955|AR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13527.801|14150.6838|14197.8527|15911.6578|14590.9273|16047.9236|17054.1945|17407.9616|16522.2336|17004.405|15036.4118|14842.495|13120.8986|13430.944|11861.1615|9977.0658|10110.7223|9919.4706|10520.2292|12165.9893|11099.5262|9147.3754|7349.6032|7158.4526|7083.6545|6743.38|5809.7238|6125.2571|7161.3703|6225.5674|6851.7259|7171.0097|8349.9959|7804.6943|7999.1755|8146.6258|8306.3635|8140.3942|8338.1747|7456.2874|8010.4709|7698.7564|7295.539|6665.4099|6413.0517|6621.2535|6265.2322|6293.6245|6527.0743|6211.6476|5738.1988|6257.9766|5558.779|6564.7098|6216.5314|6049.3483|6074.7125|6807.1064|6011.9562|5425.3466|5774.1361|5222.8824|4043.215|3163.0844|3150.7407|2824.1567|2772.4942|2330.7882|2179.3179|1625.987|1277.0869|995.6948|879.0253|839.7863|601.2496|793.1219|503.0997|387.0141|179.9384|799.8034|840.062|705.8668|1012.4294|778.7918|915.7517|905.4243|1055.8806|1706.0666|2172.4351|2882.3835|3093.2162|3142.7936|4078.4932|4383.1075|4164.9872|4607.5367|6198.8535|6620.7837|4969.5119|5437.2676|6878.2063||
2022-02-19 18:53:04|usa_0957|DO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:04|usa_0959|OIS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.8474|281.3475|304.2414|386.1632|274.6928|238.8033|228.0364|167.8481|232.0658|247.7757|223.4319|222.051|264.0319|278.6858|297.1912|291.6702|309.4687|305.0438|302.8313|276.0754|355.8612|330.4623|329.9578|327.4623|332.5362|312.2351|337.4914|364.6905|341.3727|322.4847|331.9286|355.0418|345.5888|356.4319|438.5215|392.45|403.3342|376.4916|409.4029|410.2471|449.0975|484.9462|482.4058|529.2632|512.2902|534.6622|508.5266|590.4008|623.6163|605.5051|592.9664|716.4655|761.2716|900.9544|935.5958|965.3906|911.5988|1007.7483|1066.2072|1040.0719|923.4229|1064.8161|1190.5353|837.3649|959.3937|890.5422|940.0484|726.1623|832.6926|948.5726|795.7896|815.7899|824.841|904.3094|964.2403|1087.1971|1233.2896|1146.5341|1214.2941|1398.4192|942.9668|910.3323|944.1521|948.6682|1236.5711|1301.594|1643.9729|1742.0849|1672.3895|1578.7174|1504.0991|995.6119|524.3725|544.0044|589.8123|527.5022|351.6014|395.7283|559.4757|798.5631|652.7385|840.6725|812.0165|1087.6553|1060.8184|999.3876|1169.9408|1064.0484|1279.8221|1338.2548|1358.3888|1097.821|1173.816|1284.158|1225.5653|1432.5288|1646.1773|1810.8239|1843.8543|1950.4707|2127.1962|2159.9377|2261.9635|2176.2032|2403.6695|2443.3604|1842.3465|1783.512|2089.1027|2253.3385|2266.0857|2364.2671|2364.652|2214.3438|2203.3709|1918.9127|2019.3129|2306.642|2640.4075|2343.1725|2063.1297|2166.6469|2330.0283|2447.2329|2355.1776|2478.2971|3137.2937|2855.8827|3048.3161|2881.5497|2856.3365|3352.4755|3344.1931|3209.6186|3115.9064|2959.8634|2940.7332|2978.7042|2927.5006|3359.0007|3495.4519|3314.0714|3428.1819|3174.0565|3044.6803|2621.424|2578.7663|2217.7178|2116.4508|2223.6066|2233.9336|2119.9153|1804.3083|1513.0638|1438.18|1528.2355|1558.2047|1486.5689|1428.7249|1260.5797|1377.0447|1635.8988|1619.9228|1836.6658|1602.9487|1545.4303|1475.0901|1682.5345|1492.4379|1898.2989|2036.995|2096.0021|1626.8553|1730.0438|1494.9809|1474.3249|1402.577|1254.5124|1257.0674|1312.9976|1200.6009|1157.1726|1570.999|1717.594|1537.9483|1813.7114|2200.4219|2089.5015|1952.3913|1997.5105|1844.548|1761.1156|1384.9128|1205.5759|988.9004|1049.4698|1050.254|1100.1026|1098.8192|999.0914|1009.4496|856.7904|936.0557|785.9353|996.4811|1056.9839|1001.2965|656.4391|146.1728|113.9662|176.1198|375.3972|274.0328|313.6973|258.1594|180.6521|202.6233|311.8689|386.773|369.0815|495.6708|375.0403|397.7143|446.7392|435.9357|328.9641|354.1274|417.3554|387.8951|330.8156|344.932|406.3078||
2022-02-19 18:53:06|usa_0961|PBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||538.125|667.065|856.8131|944.3159|803.8138|655.0468|647.9627|900.8677|909.9674|863.2747|898.1065|1075.8279|1118.2|1185.6018|990.8442|1467.7687|1817.6773|2194.6113|2202.9717|2356.5911|2205.0344|2446.3334|2061.2702|2287.6125|2451.3603|2007.7171|2338.9208|2632.5729|2567.6435|2373.3074|2265.3779|2642.9638|2656.7429|2466.3015|2753.7584|3440.0019|3946.6311|3683.4442|3099.6862|3017.3799|3181.9577|3063.6535|2658.6878|2285.2154|2224.5632|2110.1068|2225.521|2265.6293|2618.4499|3106.8538|2552.0975|2421.7268|2405.0127|2390.095|2274.9229|2443.5156|2559.6673|2682.5489|2971.9623|3294.5018|3540.9842|4020.1616|3341.2894|3510.5254|3842.495|4350.0154|5450.9868|4766.0495|5361.4495|6104.2013|6411.4184|5206.8053|4223.7106|3895.9115|4187.2058|3624.14|3721.2835|3958.6587|2951.9154|3516.5028|2937.4128|2941.0096|3222.9873|4096.2645|3711.5656|3604.9324|3269.4784|2043.5287|691.1228|1300.6547|1375.0464|1027.4816|1139.0059|1005.6413|729.3202|625.8664|947.8091|862.3295|1127.754|1938.4689|1769.0643|1993.8028|2208.9268|1619.7406|1069.0047|1165.2031|1659.3879|1694.2591|1464.5902|1691.6936|2134.4697||
2022-02-19 18:53:07|usa_0962|SC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:07|usa_0965|ASNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:07|usa_0966|SPB|market_cap|0||||||||||||||||42.0464|41.1015|34.015|32.1127|40.5232|38.4843|32.1188|34.1581|33.3934|33.6483|31.609|29.8246|28.0402|24.9813|20.9027|19.8831|17.334|15.8075|16.0625|19.122|15.5525|11.4732|9.4335|8.1587|8.4137|8.9236|11.8061|7.443|7.443|7.2053|4.8893|5.1467|6.1772|6.6919|7.2067|7.4641|8.2362|10.0379|9.5213|13.124|11.58|11.3084|7.0004|7.0004|5.3999|5.1428|6.4285|7.0004|7.0004|6.462|6.1927|6.1927|6.462|9.1013|7.9142|8.3099|6.7271|8.7056|8.7056|9.1013|9.8928|9.1013|8.7355|11.912|8.3384|8.3384|7.1455|8.7333|11.1152|7.5424|7.9394|7.9394|7.1463|7.5433|5.1612|5.9553|4.7642|3.9702|2.3818|1.9848|1.0918|11.8139|15.7519|12.6015|9.4506|12.6007|9.4506|9.4506|11.8132|10.1947|7.0578|7.842|6.3002|11.0253|15.7504|15.7504|12.6004|14.1754|11.0253|12.6004|12.6004|12.6|12.6|11.8125|11.224|11.224|12.0257|12.8301|16.0377|12.8301|15.5407|17.2674|13.8139|14.3808|19.7736|19.7736|19.6654|19.6654|19.6654|19.9381|17.9443|15.5517|12.9952|14.5703|14.9641|14.1842|12.2148|12.6082|11.4272|11.4382|10.6506|10.6275|10.6275|9.8957|8.7956|10.6275|11.3616|12.8276|11.3793|11.0129|9.1761|9.1763|10.6446|9.5452|11.0137|10.6449|10.6449|10.2781|10.6446|10.6446|11.0135|10.2781|12.4818|12.4818|13.9501|11.748|12.1145|12.4834|11.2316|13.0783|13.5059|16.5039|16.9318|15.5078|15.3893|23.0821|23.5107|32.6258|29.4512|24.3992|23.8063|479.0763|276.966|229.8754|179.4511|186.8665|290.5008|265.3043|228.2506|212.1687|209.2013|191.3969|201.7828|185.4621|140.9512|118.6958|121.6631|129.0816|109.8007|102.3818|118.7035|112.7131|94.9566|89.0218|74.1848|72.7011|75.6685|68.2501|66.7664|53.4131|37.0924|40.2379|44.5109|38.9665|38.0161|50.8466|49.6823|51.1079|45.5005|41.8177|47.4013|52.7474|68.9042|69.4982|65.2214|61.7762|65.6966|69.1418|71.993|65.1026|65.3877|59.0675|50.4664|70.3061|72.587|85.56|84.3483|90.9298|88.435|85.5838|115.569|138.7826|136.3591|132.8448|128.9236|125.3589|137.8116|129.5177|121.2001|131.8229|139.0236|161.6001|145.7966|140.2119|146.9848|141.0436|140.6872|150.8822|142.3646|156.6249|168.746|173.3806|157.8132|123.0182|116.0172|153.1047|143.5951|135.9874|138.8403|116.0172|109.7409|117.2309|115.3278|115.5232|135.1583|137.2553|132.4895|125.8193|129.0581|128.4862|116.667|114.7607|133.4427|137.6526|131.7441|135.7479|136.1292|130.4095|128.8842|134.6727|132.1823|137.9293|135.7742|136.2052|140.2281|132.5654|135.0558|133.3317|135.0558|132.757|133.9064|133.7148|132.1823|129.8834|119.7303|111.3492|115.5158|123.5617|116.4737|112.8338|120.4966|131.2244|130.4582|144.8258|134.8948|133.3921|130.9006|133.2004|134.542|136.8419|140.8666|129.7506|128.2174|124.5759|120.3595|122.6673|111.7423|106.3756|98.9005|89.5146|118.6768|110.4327|104.1059|720.7468|839.7185|874.3032|845.252|734.5807|633.968|702.1054|711.7992|650.867|555.3141|665.0396|631.7876|717.6885|714.9175|662.8204|1085.133|1289.9013|1164.533|1174.2838|1219.0057|1191.1693|1071.3557|1166.9215|1219.4159|1175.3063|1286.2917|1233.825|1079.239|1139.3558|1315.4121|1467.3389|1540.9181|1697.9963|1710.47|1714.8003|1638.629|1765.6769|1720.3813|1746.9395|1873.8287|1730.7095|2658.8285|2637.665|2641.6858|2740.6997|2828.5939|2501.3374|2467.2919|2499.3347|2509.3481|2623.512|2599.5164|2849.4699|2577.4453|2347.5853|2691.8178|2740.037|2705.4512|2422.137|2320.4878|2777.0098|2870.7065|2618.7797|2738.4498|2970.098|3226.5415|3132.8459|3001.1467|3106.7522|3106.7522|3348.2936|3657.4263|3850.4772|3987.9942|3780.7222|3529.6041|3302.402|3147.6234|3111.7417|3233.9643|3459.2652|3379.5126|3638.7083|3167.3389|3307.7529|2268.7309|2560.0157|2642.7923|4684.1853|4934.9639|3990.6981|3468.33|2638.1413|2257.1302|2985.2884|2909.8066|2694.9678|3004.616|2568.4104|2622.051|2445.368|2724.5341|2572.736|2450.248|3052.4827|2963.769|2818.3935|2473.2654|1567.547|1855.886|2037.4241|1978.29|2331.9292|2566.1555|2464.3448|2451.842|2879.1968|3383.9692|3220.937|3305.3283|3622.8615|3763.578|3789.274|3625.1532|3721.11|3319.5874|3999.006|3918.75|4123.159|4189.8875|3666.7072|3755.8405||
2022-02-19 18:53:10|usa_0967|AAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.0716|621.8622|643.3942|614.32|760.0329|888.7617|1103.4963|1296.4554|1064.6243|940.6442|878.8929|892.6218|796.8398|689.1672|791.8025|698.6122||
2022-02-19 18:53:10|usa_0968|VSH|market_cap|0||||||||||||||||466.6664|435.1973|443.0538|411.8309|482.6172|514.1018|542.9663|495.761|485.2373|634.2511|651.7456|535.3926|537.163|609.044|579.0672|668.9624|682.9196|658.9593|702.8907|828.6736|593.1699|579.7172|554.3299|555.7271|560.2145|638.1173|621.6138|588.6826|618.6213|489.816|513.7723|518.2598|509.1253|550.4429|621.8107|670.2687|657.5599|626.447|691.4595|624.8827|611.2846|670.2809|479.6413|494.773|586.1238|527.0707|633.6243|777.0726|746.7713|772.7049|889.5017|911.1204|839.0463|903.9229|922.6592|530.7892|549.048|566.4168|512.0801|512.8802|531.1514|480.1633|520.5839|461.8745|443.5887|484.0062|428.1598|479.6408|493.9389|522.8041|516.137|540.9366|465.0134|568.1034|561.4696|529.9868|446.8447|297.8964|374.2457|382.3006|449.8206|526.1165|542.1913|574.3245|626.7861|626.7861|634.8315|705.3668|654.7016|642.0167|625.1148|544.8796|608.2263|688.4717|667.3595|747.6082|718.0586|827.8636|835.9286|823.2696|861.2632|1097.1358|1214.686|1395.9016|1468.7893|1549.492|1371.9503|1328.9132|1269.7226|1506.4506|1554.3582|1430.6628|1516.7177|1441.4866|1339.2874|1398.4486|1511.497|1495.3386|1511.497|1664.3495|1596.6471|1669.9914|1822.3172|1901.3033|1940.8008|2031.0706|2217.1692|2160.7988|2211.8203|2245.5602|2437.2846|2716.9047|2862.1117|3201.0683|3497.5762|3969.3936|3921.0089|4066.208|3437.0557|3388.5067|3049.5569|2662.2681|2553.4156|2662.7783|2958.6426|2724.505|2330.0186|1824.4235|1984.6642|2280.6823|1775.2909|2071.0498|2292.9144|2379.3546|2256.0141|2195.3882|2380.5978|2886.1561|2855.4625|2639.4428|2639.4428|2608.7493|2362.036|2090.6517|2325.1263|2072.1319|2010.4213|2628.3116|2048.1323|2495.395|2021.1491|788.7136|630.9708|725.1744|909.2858|852.9252|871.7142|785.2942|777.779|875.8421|1048.7546|1251.7394|1578.733|1606.9248|1611.6241|1786.2479|1837.955|2176.4019|2379.24|2802.4248|3235.0138|4257.1178|6421.8351|6868.9102|4653.2998|3794.7008|4944.6389|3771.7245|3675.792|2312.6875|1853.2131|2671.2867|2198.2973|2438.8693|3057.0336|2524.0311|2818.0928|2947.2513|2859.0239|2254.8667|2312.4638|2347.5372|2759.5838|2633.6336|2506.2682|2879.1593|3115.0267|3143.4226|2815.7694|2185.469|1835.5376|1127.9839|1320.2539|1812.0206|1586.0222|1465.4391|1432.8108|1444.2945|1773.446|2048.6849|1872.1634|1886.3464|2335.9492|2497.398|2672.729|2994.882|3256.1816|3304.5268|3200.727|3044.3164|2481.6029|2691.9519|2736.2625|2287.1293|1881.3484|1903.5965|1908.0234|2155.9336|2216.473|1928.7151|1925.7638|1834.4549|1577.6606|1903.8188|1945.0657|2297.3734|2110.0637|1954.6841|1854.9052|2098.6274|2250.7492|2589.6877|2375.3799|2333.1235|2559.2269|2662.4479|2577.6576|2299.0805|2295.803|2300.7192|2210.6896|2146.7778|2218.8833|2153.3773|2335.3507|2291.1019|2735.0068|2927.1965|2598.6671|2567.7002|2190.2434|2157.133|2084.2615|2067.7065|1888.9137|1736.6087|1511.4621|1499.8962|1564.4612|1668.7586|1469.0583|1485.6206|1472.3709|1096.4112|714.3243|722.6112|566.8188|490.58|422.6281|576.763|972.9172|916.5641|1125.4016|1178.9108|1338.0887|1309.901|1032.9978|1202.1243|1384.5157|1250.2093|1699.6006|1696.2842|1726.131|1500.623|1283.4056|1584.5855|1435.3216|1806.7507|2109.1201|2351.8419|2421.6789|2721.9142|2883.944|2931.8721|3157.6637|2626.4215|2489.0598|2164.1221|1791.6479|1313.8752|1689.6904|1554.5151|1413.0527|1930.2686|1927.3958|1911.6748|1763.8973|1669.5713|1482.4912|1414.1025|1369.688|1408.3716|1186.2988|1389.7462|1522.9899|1574.5681|1891.384|1954.4001|2016.1482|2090.8204|1994.6082|2066.5177|1759.1968|1851.1058|1807.0348|1904.2347|1953.613|2000.7591|2084.9317|2194.0441|2096.7276|2199.9421|2283.9881|2171.9267|2359.1872|2107.0491|1992.0968|2045.18|2086.467|2008.3167|2101.3968|2039.4174|1871.1876|1921.3614|1723.6176|1694.1036|1457.9916|1429.9533|1564.242|1759.0344|1778.4595|1691.3814|1748.697|1803.3437|1795.959|1914.1142|1829.9287|1958.2263|2080.1564|2069.8731|2071.3422|2211.5167|2364.7901|2423.2016|2315.2983|2404.6067|2389.989|2389.989|2426.5332|2610.6339|2588.6958|2749.5752|3204.0846|3153.6832|2988.0789|3160.8834|2651.5338|2682.4009|2545.3965|3057.3601|3345.7903|3605.3775|3432.3194|2934.7773|2639.1363|3006.8848|2597.314|2812.1944|3163.4681|2667.7311|2872.45|2201.2031|2386.0811|2455.5786|2286.577|2445.4674|2910.5829|2873.027|3075.2511|2930.8053|2703.0607|2084.3345|2399.6606|2351.9277|2208.7292|2269.6872|2313.0846|2252.3282|2346.356|2800.5828|2995.8713|3117.3842|3454.7242|3486.9742|3557.9301|3485.5262|3265.4181|3204.5988|3181.4296|2909.1907|2783.2078|2949.7369|3166.9488|2998.9716|2901.9503||
2022-02-19 18:53:14|usa_0970|AXTA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4753.19|5763.3861|6172.428|5781.768|6268.5184|6581.472|7424.5168|8022.1559|7689.984|7331.2048|6801.8076|6519.744|6842.7863|6757.1622|6099.756|5576.376|6252.8765|6968.97|6759.9043|6683.4942|6262.029|6738.6919|6920.4309|6734.805|6011.56|6437.1784|6717.165|7073.105|7177.4635|7639.202|7485.7629|8076.4894|7793.01|7722.914|7056.6425|7203.252|8142.128|7881.4434|7810.951|7317.475|7866.9653|7565.052|7625.6464|7807.151|7302.21|7258.6878|7109.5202|6737.552|6077.689|5679.0346|5609.636|6087.904|6320.9472|6248.456|6266.2114|5949.4991|7068.99|6596.6861|6703.9872|6974.658|6994.9284|6945.6518|7176.195|6983.577|5852.9566|3915.392|4500.6864|5488.8141|5235.296|5283.8298|5735.7208|5833.335|6070.5919|6878.2773|6792.764|6459.348|6787.4117|7072.464|7703.5639|7608.0556|6974.396|6960.0656|6746.016|6673.209|7247.8607|7355.1857|7622.448|6619.614||
2022-02-19 18:53:15|usa_0971|COMM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2782.9505|2893.2668|3166.2515|3566.6879|3384.5434|4256.8512|4595.3913|5088.014|4566.5484|4323.6478|4682.2171|4961.1657|4343.7294|4046.4153|4222.836|4353.9319|5520.3648|5939.3963|5536.4397|5548.0942|6013.1189|5782.1876|5912.4639|6039.7567|5633.8552|6332.0145|5439.6981|4806.2249|4106.7723|5057.2562|5280.0835|5520.5458|6171.0377|5805.5095|5521.0165|5748.3299|5822.7121|5841.9204|7032.2985|7115.771|7468.8682|7540.2662|7934.0612|6772.4838|7247.0013|7294.5848|6475.5704|6372.2933|6352.3646|6388.6227|6880.7889|7272.5679|7382.3389|7541.4843|7579.386|5560.8839|5774.0991|5616.5077|6068.2339|6027.8687|5682.106|4759.444|3398.5044|3283.8634|4116.8528|4340.0996|4617.7995|4679.974|3266.4149|3084.5337|2503.9648|2051.6983|2111.5051|2282.3153|2527.0572|2735.5628|2416.4787|2037.908|1664.3671|1997.9209|2070.3945|1601.2971|1865.792|2157.076|1918.6894|1920.8933|2485.0439|2849.3556|3119.4842|2980.3573|3145.6322|3401.9919|4257.0817|4399.523|4224.9373|3167.1715|2418.2916|2361.9635|2051.125|2299.3365|1982.2571||
2022-02-19 18:53:16|usa_0972|DLB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2426.8286|2331.8208|2204.7996|2039.5687|2374.0605|1976.3121|1605.4946|1640.7184|1682.2819|1819.4413|1868.8496|2087.6007|2237.9921|2214.9564|2488.873|2395.5932|2475.5167|2139.1379|2158.3613|2091.5914|2098.0271|3117.2159|3392.9764|3664.1966|3516.0603|3773.0845|3839.9133|3660.2426|3861.1755|4176.8898|3905.1775|3975.6402|4417.6557|5583.334|5055.938|5434.6059|4942.6708|4079.745|5099.6813|5197.8808|4566.3829|4528.2174|4564.1379|3311.2404|3687.0245|3190.5427|3783.844|2889.6262|3164.7213|3884.0274|4470.3291|4261.1711|3946.8687|4758.2562|4227.9207|4312.6077|5037.6598|5119.7584|5599.1065|5770.4493|6360.0387|6718.5271|7498.2848|7373.5025|7044.3239|7104.1501|6329.7053|6716.0733|7147.5967|7468.6599|7580.9313|6753.2173|5537.4813|5362.3571|5611.6234|4975.4382|4639.3929|4477.9|3543.6698|2987.1687|3153.4873|3487.9717|3413.2491|4126.3404|3906.8195|4113.8904|4137.259|4420.4865|4492.7596|3569.5878|3501.5258|3283.5917|3473.5912|3416.4765|3054.6|3245.1065|3284.681|3368.7644|3249.1827|3499.4329|3424.326|3322.7774|3209.8132|3537.4789|3565.7615|3628.1329|3971.0271|4162.1072|4492.0116|4544.7648|4038.801|4233.6644|4467.966|4541.5699|4634.5051|4204.2745|4353.322|4711.3122|4452.3206|3961.1041|4081.1376|3941.5246|4137.3965|4056.2509|3921.1307|3522.6729|3270.1|3400.828|3584.2516|3534.471|3388.9186|3601.4447|3992.5335|4433.4636|4675.3196|4804.6605|4745.8347|4932.6808|5039.6936|5468.685|4773.7885|4682.7357|4692.6895|4853.3967|5148.0054|5266.9339|5289.3441|5213.8403|5032.6814|5236.5748|5173.3114|5919.9054|5968.5865|6278.8925|6527.9938|6530.3444|6792.2621|6599.8005|6361.2676|6718.3732|6364.4467|6732.9286|7269.8216|7114.2546|7207.7644|6941.8368|6328.3994|6575.6781|6667.007|6509.4185|6635.6859|6313.4567|6543.4915|5893.053|6072.4243|6505.1659|6583.2123|6714.7961|6966.6899|7162.7409|6861.8532|5509.4168|5551.3218|6237.8134|6540.5135|7137.2082|7040.6371|6448.0556|8042.9403|9052.9653|9646.1129|9266.0895|10167.3968|10375.6077|10493.8836|9783.3444|10158.8538|10107.3199|9558.8135|8884.3255|9088.2593|8957.7162|9793.0143|8947.7922||
2022-02-19 18:53:18|usa_0973|IBKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12525.8844|10620.9895|9992.6944|9404.418|10420.8955|11043.922|11604.1209|12424.4122|12404.4578|14193.1006|12144.3643|11509.307|12915.4214|12827.2888|12783.2226|11156.7768|10952.4696|8616.9576|8925.4215|6730.1203|7727.8314|6019.8254|5557.9869|6135.285|6019.8254|6039.7322|6071.5831|7604.4091|7258.4239|8211.5906|6739.965|7011.1589|6919.4316|6532.5815|6863.5975|6484.7238|6735.9769|6636.2733|6536.5697|6640.2614|6528.5934|730.8697|789.1367|735.5142|744.5449|694.2891|650.2626|676.1295|734.8316|676.1295|697.312|652.8584|653.8664|619.7411|678.5254|686.2722|691.4016|694.1362|731.965|791.2688|679.5978|645.8686|699.5056|659.1404|659.6222|674.3438|700.4627|716.609|659.7722|703.947|708.222|693.5759|713.5281|739.656|820.4352|836.4241|861.9066|957.4597|1087.3864|1232.3046|1340.3662|1171.4538|1229.3979|1232.1919|1302.1656|1262.2587|1384.6508|1336.1166|1358.3852|1432.7594|1542.9717|1632.2953|1697.4799|1902.1364|1895.1197|1986.5282|2032.1418|2140.9125|2670.0129|2651.9479|2423.5221|2482.0779|2672.4213|2819.591|2635.5586|2037.2951|2281.7194|2460.3886|2409.1971|2573.6496|2236.1214|2248.599|2366.4847|2465.747|2219.6482|2586.0771|2521.5674|2588.8726|2535.8442|2355.1078|2420.3764|2441.4527|2684.997|2834.6319|2977.2736|3380.7107|3848.8641|4220.5279|4227.0847|4628.0645|5061.9232|4938.6361|5258.8719|5031.5617|4470.8006|4433.2926|4462.2659|4188.9386|3890.0505|3984.6734|4093.01|3725.7656|4171.8661|4036.7325|4397.2221|3945.1081|4059.6467|3739.6935|3630.9715|3739.2113|3554.9905|3548.8738|3620.3069|4095.3907|3964.9722|3374.0355|3090.0516|3292.708|3658.2972|3975.2189|4160.2036|3958.2588|3854.6974|4899.5973|5733.2353|6202.5328|6883.1353|6786.9376|6392.8339|6148.2161|5937.881|5644.2546|6342.995|6586.7306|7289.577|7536.7566|7761.5732|6894.7038||
2022-02-19 18:53:19|usa_0974|ROVI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:19|usa_0975|ZNGA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6643.7623|6357.2255|9662.1169|10675.2715|9355.0992|6143.6702|4221.0108|4096.5696|2286.4923|2149.7586|2169.6121|1748.2674|1818.8252|1862.4051|2329.9545|2764.9375|2800.1001|2524.5397|2278.4367|2745.1451|2292.3841|2352.71|3110.1141|3021.6242|3319.3011|3287.6206|3720.4212|4831.6397|3668.1767|3449.3948|2626.8468|2839.7189|2615.9121|2732.3739|2363.2714|2130.7378|2266.166|2472.9978|2482.0564|2315.5951|2531.2177|2290.6489|2741.4191|2624.461|2301.4211|2310.6637|2239.0152|2285.7804|2425.7262|2313.2595|2132.5361|1863.9822|2006.0416|2026.9439|2280.3118|2337.5319|2513.9511|2452.2049|2570.1579|2497.4424|2604.4756|2350.1525|2279.2045|2407.6402|2405.5743|2502.8948|3104.9657|3107.005|3098.3497|3124.3135|3321.1691|3342.8882|3221.0121|3500.0532|3215.4531|3184.9016|3039.9142|3122.5394|3783.0766|3552.5475|3492.3369|3414.9206|3568.088|3154.4874|3102.7745|3718.1209|4165.4066|4954.6624|4988.8215|5770.6949|5939.0458|5914.009|5602.7277|5244.9064|5466.5044|5954.5821|5812.6938|6165.7726|5785.4276|6556.8031|6270.2186|7288.1292|9172.3306|10612.0907|10958.7173|9754.2263|10326.0204|10261.2833|8890.9542|10642.944|11187.359|11186.5335|11606.608|11573.5486|11704.2001|12186.72|10776.9602|9455.7726|8094.6335|8345.3522|7057.1434|7079.5471|10253.8491||
2022-02-19 18:53:20|usa_0976|LPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2262.5|2769.3106|2988.8136|3210.8689|3129.3742|3161.4112|2740.2318|2801.9846|2890.5089|2836.4918|2815.9308|2677.4424|2336.6421|2287.5533|2368.3811|2163.1043|2304.6962|2285.8619|2521.3044|2629.7331|3163.7827|3400.775|4233.4365|4723.5082|3739.444|3646.6963|3591.0542|3880.6358|3684.2629|4238.914|3963.0254|4427.1304|3785.2535|3378.407|3012.2454|2457.0306|1352.0853|1209.8361|1852.1125|1696.2458|3334.4516|3214.5863|3047.7615|2502.747|1758.0114|2130.1452|2884.7016|2788.0042|2319.7734|1821.6442|1503.0702|1079.4274|1594.4566|2496.8502|2718.7924|2392.3949|2353.2152|3047.1736|3152.843|2920.071|3520.0524|3604.757|3251.5392|3367.5264|3575.5408|2992.3019|2946.2292|2532.055|2990.4442|3072.551|3070.3792|2953.7962|2386.3181|2699.2699|2102.6657|2095.4938|2018.5704|2567.969|1928.3284|2215.5275|2043.4709|1885.919|1771.0621|1302.7227|1066.5019|933.4046|912.3504|802.3593|703.2245|832.6771|643.4323|674.4432|612.6726|572.3027|537.1432|626.0338|514.5808|704.7572|391.5318|226.415|82.0424|239.398|243.5875|146.4952|192.056|191.2162|106.2389|104.0729|141.8849|287.2828|304.1111|383.4125|437.4288|535.4292|813.7853|1419.2947|847.7611|943.7067|1395.9004|1262.3709|1179.5785|1297.0242|1177.7007||
2022-02-19 18:53:21|usa_0977|GLNG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.7173|336.072|308.066|341.6732|334.9518|414.4888|481.7032|548.9176|621.7332|658.141|717.7798|696.8317|783.7046|984.18|1011.0809|1074.7246|984.18|839.1775|946.7812|1008.4564|983.5239|999.9269|1099.6571|1102.2816|946.7812|992.0534|913.319|873.2957|858.2066|818.8694|792.6446|815.0668|897.5438|817.5581|801.1676|755.9299|850.9948|881.1533|905.4112|940.8147|856.8953|901.0448|919.8349|880.4977|901.4775|885.7426|848.3723|881.1533|850.9948|826.7368|871.9746|868.6965|921.8017|1088.9848|1150.6131|1176.8829|1160.7964|1258.6019|1685.8573|1638.2415|1340.9644|1461.6883|1432.6303|1144.7527|1273.1432|1291.2067|1204.2204|1067.4841|1188.6217|1070.1611|567.395|410.7564|421.5127|558.1852|435.871|218.9492|254.79|389.916|538.4875|564.2671|691.3117|629.8167|837.9548|823.0879|850.7944|848.0901|736.5882|845.387|865.6601|880.527|733.8851|693.339|733.8851|751.4551|842.6839|916.1738|1004.1927|1093.0682|1248.349|1316.8352|1918.9721|2062.7254|2110.1912|3018.8365|2387.2473|2491.1703|2388.0378|3133.9498|3376.1914|3816.8408|3345.0513|3212.6615|3229.6177|2948.5719|2738.9921|3082.0242|3254.7204|3176.0031|3082.8274|3133.4314|2968.7676|3054.299|3274.4434|2948.684|2827.2794|2644.5367|2609.9202|2847.9606|2938.142|2978.4015|3111.125|3111.9304|2732.6034|2897.6316|2832.3624|3225.5894|3390.842|3553.654|4075.136|5491.638|5621.325|5629.722|5904.024|4567.035|3235.644|2962.1801|3054.6607|3110.7095|3106.944|3383.836|4338.574|3867.498|3765.012|3461.15|2901.6|2706.3|2435.4|1362.04|1356.4272|1651.0993|1588.423|1548.1979|1485.5216|1618.078|1742.832|2037.959|1968.134|1957.893|2440.16|2454.2394|2666.5089|2908.0917|2814.095|2660.4519|2305.6576|2261.1753|2145.9433|2125.7271|2307.85|2348.25|2657.31|2960.7438|2748.3954|2857.6032|2809.569|3297.882|2764.074|3035.022|2568.951|2544.687|2846.53|2682.424|2561.877|2469.7525|2251.9524|2108.1029|2078.676|1950.025|1674.489|1868.985|1444.538|1153.807|1243.4575|1279.419|1351.342|1481.0411|1018.0891|1216.6418|605.382|586.276|731.6216|637.656|815.652|989.736|678.732|816.63|1043.0302|1207.1807|1281.4682|1180.2137|1179.5994|1307.2294|1452.355|1361.1018|1192.8881|1290.7379|1422.0502|1436.1192|1168.8084|1471.8328|1531.3554||
2022-02-19 18:53:23|usa_0979|BOKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.3008|509.0936|510.4667|544.8385|489.2984|500.4412|489.7509|517.5588|523.1422|467.704|476.3114|471.489|500.3324|494.505|500.3324|500.8706|503.6124|499.3539|552.6092|588.5492|610.2031|655.2903|692.7419|679.3112|693.7308|745.8118|763.1039|794.738|881.7019|904.9046|977.5856|977.5856|977.5856|973.3074|1138.9036|1163.3512|1170.336|1167.4509|1150.0296|1098.8234|1035.9043|964.6227|1066.7591|1052.0051|1104.6063|1078.5487|1078.5487|1109.0788|1159.065|1173.5895|1179.3993|1224.7738|1175.7829|1120.6687|1057.1852|1038.7466|971.1359|978.2545|803.4567|823.3367|791.3924|804.4082|835.1103|791.7547|864.7533|885.4521|907.8919|909.1351|939.8497|1064.3525|1104.3426|1133.8318|1174.7108|1235.1317|1308.8335|1352.5335|1587.0311|1497.3336|1512.8605|1612.0753|1617.185|1507.7225|1565.5738|1705.7773|1730.7256|1850.9682|1738.2913|1735.5397|1645.642|1760.1214|1787.1332|1712.5542|1776.0845|1814.4466|1780.3053|1752.9004|1761.4568|1996.7745|2105.4928|2228.9129|2176.4283|2276.2645|2220.2879|2218.8632|2226.8529|2215.6197|2249.3717|2329.8241|2399.0718|2236.8979|2289.5378|2316.2314|2418.0545|2675.5462|2689.3235|2751.0146|2816.1905|2858.2174|2535.5538|2438.8763|2417.5923|2629.084|2673.1104|3084.1441|3124.3861|3114.4147|3105.1956|2985.7336|3124.1715|3116.1375|3021.7502|3140.8825|3150.8581|3304.8896|3250.7002|3294.1855|3468.178|3462.1615|3523.4851|3419.4517|3503.0487|3714.2148|3550.5736|3476.3221|3316.229|3681.9352|3586.4751|3621.8972|3337.3916|3421.4653|3563.7777|3509.4048|3703.4021|3317.4669|3733.9192|3514.2373|3396.2079|3956.6227|3719.2388|2865.163|2676.3993|2986.5111|3270.5393|3105.3265|2852.4497|2755.9935|2324.779|1801.7881|2569.0579|2752.2241|2820.489|2366.5738|2984.441|2897.8178|3207.9814|2964.9114|3181.5754|3327.8717|3187.0653|3133.6988|3570.8914|3773.6592|3383.7734|3188.2239|3369.3188|3018.0219|3099.5069|3318.0793|3473.327|3840.33|3552.9894|3511.6726|3553.3217|3684.7235|3519.1025|3787.3676|3644.2802|3268.4188|3328.9133|3714.5096|3722.6703|3784.5361|3663.5003|3893.1855|3633.3554|3935.7945|3666.0516|3974.8512|3965.311|3948.9564|4036.9874|4058.8163|3735.4753|3792.854|3958.6056|4287.5038|4264.1324|4454.3973|4389.8309|4468.7354|4547.0981|4437.1154|4253.8252|4296.4735|4249.6979|4770.2472|4408.943|4751.857|4581.2297|4461.6171|4469.2225|4669.8764|4591.5832|4727.3838|4529.1255|4698.309|4339.1408|4147.5131|4095.6364|4164.6984|4234.5861|4442.7315|4613.6588|4747.5596|4586.2281|4372.4982|4429.1073|4893.6185|4479.8921|3825.1467|3170.4252|3331.6356|3551.2058|3921.0128|4225.9878|3877.5491|4191.7313|4460.4658|4617.0305|4677.6682|5545.7095|5346.5594|5531.2685|5228.4117|5035.7619|5438.6752|5269.9226|5582.6356|5624.5021|5428.2529|5887.8392|5488.5527|5718.9606|6032.6795|6244.3311|6537.7144|6619.2646|6760.6572|6874.5567|6218.6777|6473.2358|6744.0197|6724.8075|6515.6107|5803.0338|5508.0259|6007.6956|6509.6522|6198.2875|6039.6685|5462.3525|5487.6181|5602.9521|5762.4262|5351.9047|5856.4137|5956.3235|6133.3672|5713.384|3576.1574|3538.6268|3291.1409|4647.3918|3654.5423|3857.7286|3951.2365|3926.5789|4856.7247|4944.6069|4917.1109|5337.2977|6190.3191|6142.6581|6224.7365|6369.4169|5790.1599|5924.1722|5765.2916|6360.9813|7515.4654|7285.6661|7468.4676|7126.8133||
2022-02-19 18:53:25|usa_0980|AMD|market_cap|0||||||||||||||||1599.5948|1729.4764|1681.6252|1603.178|2176.7287|1921.0495|1758.912|1525.3065|1630.819|1941.7802|1838.1265|1845.0368|1552.5818|1475.997|1448.148|1651.9282|1471.4655|1468.215|1307.4105|1559.1045|1622.028|1531.1385|1740.8835|1629.0315|1629.0315|1521.8584|1143.18|900.2542|1107.4556|900.2542|785.9362|893.1094|785.9362|1000.2825|1243.2082|1157.8181|1288.8919|1259.7644|1529.766|1459.3162|1771.308|1700.6|888.95|715.025|775.2961|755.6684|942.132|850.3|1111.1875|1159.5|1287.1155|1043.3436|887.3296|721.5648|702.063|585.0525|672.8104|729.5164|659.5628|679.4985|709.4764|829.3879|779.4832|689.5429|689.5429|719.523|639.0956|608.6625|639.0956|588.2868|669.4298|740.4299|714.2975|857.157|775.523|574.791|441.3574|420.8291|308.7|308.7|401.3977|596.9505|668.9962|864.549|1014.7165|1118.259|994.008|930.0389|1034.5376|786.7781|1070.0182|1206.3931|1470.5425|1586.0851|1544.0696|1547.232|1558.128|1372.896|764.8725|775.7992|885.0668|986.1638|1446.3735|1566.9046|1599.0962|1654.2375|1918.9155|2078.05|2541.0938|2586.2687|2196.0746|2173.3174|2947.0639|2434.307|1822.846|1753.624|1640.881|1895.102|1987.546|2899.0625|2446.8087|2504.79|2351.325|2539.431|2727.537|2908.8955|2578.9925|2468.8945|2432.3255|2790.9472|2902.2697|3494.5127|3713.616|3404.148|3787.678|3385.5615|3502.305|3022.3595|2471.4245|2155.9235|1735.2555|2064.2502|2583.416|2316.7408|2511.8606|2376.9956|1837.5356|1613.844|1714.7092|2014.0092|2423.6382|3311.1678|3542.685|4815.3|4984.9084|5822.2425|5962.5375|5576.7262|5073.336|4941.2179|5275.9171|4616.4182|3260.733|3092.3799|2549.3313|2851.3427|3343.2879|4166.5453|3978.3788|2804.5778|2454.543|2481.516|1897.101|2687.3859|3266.4859|4008.4578|4209.7407|3336.8787|2609.4937|2272.0675|2409.4909|2711.8225|2649.798|2530.1891|3045.4276|2539.7969|2927.6931|4174.5025|4301.733|5388.78|5947.268|8741.5185|13452.212|12475.6101|12031.3012|11203.9059|11719.7962|7358.9418|7090.9465|4779.5315|4329.0019|7727.7702|6767.0691|8353.396|9795.783|8926.8051|9125.8807|6309.7613|4682.2133|2816.239|3343.8977|4623.451|5400.3776|5379.9474|4606.7872|5019.6919|3746.1832|3902.2833|3318.9708|2748.8529|3029.5577|1834.1517|2108.9304|3091.266|2225.6522|1805.3278|1891.4598|2136.6497|2572.2773|2517.483|2267.8689|2582.7524|3917.1965|3865.489|5288.5178|6264.1749|5218.7637|5204.7536|5253.789|5715.6883|5007.8304|5498.2063|5639.5161|4413.4018|4056.8202|4625.8823|5985.18|7811.2113|8626.084|6189.4699|6873.3718|6362.6301|5616.6393|6477.0832|6872.4056|7958.3566|8273.8832|10042.3386|9382.4752|10578.5186|12364.5022|18205.0161|18595.9274|16029.2356|15637.6891|14954.0004|11857.4631|9415.0782|12142.2162|12074.1926|10361.0509|11833.4336|11164.1341|8505.85|8362.78|7247.3727|7607.0711|7854.7688|7871.282|7486.4339|7187.8612|7298.4437|7259.4|5416.8|4545|4599.54|4369.26|3569.34|3615.3181|4173.3874|3538.81|2555.47|3819.2421|3192|2129.7042|1436.0291|1314.3317|1332.5863|1327.0233|1856.6152|2408.9949|3029.5947|2585.16|2443.4768|2910.8084|3792.2|3083.3782|4698.8002|6495.28|5005.66|5317.3535|6238.71|6107.4169|5770.7346|4933.68|5052.53|3784.3383|4841.91|5000.7279|4970.0486|5586.94|5347.89|6310.9646|5903.9335|6251.7|5967.8776|4805.9291|5071.94|4721.7996|3511.9681|4063.51|3965.4902|3763.3826|4683.58|5133.8655|5609.1319|5152|4264.2007|4018.7286|2872.6737|2632.105|2384.4607|1459.493|1566.2852|1711.2|1853.8|1778.0525|1821.1794|2014.8494|2857.9424|2915.1012|2714.4584|2354.4507|2754.63|2417.1139|2634.22|2805.75|2486.75|2693.8892|3055.62|3116.7514|3048.1676|3205.35|2993.1433|3202.1722|2642.75|2170.9531|2163.1997|2071.92|1994.32|2418.7192|2085.04|1758.4151|1773.9763|1869.6|1503.813|1410.3116|1358.8|1675.2015|1864.847|2273.04|1742.4|1698.0767|2260.05|2816.9953|3626.3855|4086.3|5457.5265|5887.1277|6398.66|6701.2607|8258.4001|10510.6911|9695.95|13612.6252|13697.3511|12528.6|10574.7313|11793.8022|12885.6622|12308.127|12071.4322|10598.3126|10506.6568|9918.1296|13286.58|11735.9245|9739.7736|10546.4627|13309.0931|14530.4666|17869.4111|24537.5383|30113.8084|18199.2051|21287.3734|18552.3|24532.05|25419.4331|27601.5056|29884.6273|29646.6752|32848.2133|33054.8879|34140.4343|32294.86|37785.3811|45690.7709|53656.2|54974.0905|53196.205|53257.08|61358.6651|63010.0435|61764.14|90907.2103|106627.8295|98551.98|90552.1564|111569.5246|111060.81|103737.8559|102369.0588|95377.5|99170.014|97298.8817|113937.09|128804.7852|134299.518|124714.8|145191.0104|195524.2161|173687.3|137020.4134|136516.706||
2022-02-19 18:53:28|usa_0981|KN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2714.081|2657.1125|2430.2146|2451.4726|2643.8594|2557.1197|2798.6302|2080.0906|1683.8019|1746.7319|1872.2014|1966.6196|1629.0905|1649.4609|1605.2029|1657.972|1535.5432|1625.0195|1413.8288|1942.9609|1613.1292|1445.0949|1187.905|1114.4902|1082.7883|1136.5289|1174.6517|1392.5735|1140.901|1148.5666|1222.1813|1267.8602|1298.953|1424.9444|1486.3498|1663.8244|1633.8464|1673.1188|1566.0585|1624.0606|1498.4982|1375.1796|1324.2139|1421.6433|1448.495|1287.4517|1376.3793|1282.4132|1327.4981|1109.1168|1155.035|1375.4272|1429.8711|1609.1914|1523.5961|1385.1802|1503.704|1289.9201|1116.8345|1414.5367|1475.9436|1651.0171|1724.4147|1472.6156|1660.1208|1782.2172|1832.3307|1821.4211|2081.7401|1969.1394|1994.512|1866.1296|1531.488|1305.1177|1353.6533|1437.8562|1376.4493|1455.2607|1395.694|1385.94|1444.7791|1602.458|1684.7355|1848.7201|1959.5385|1994.325|1916.1858|1919.8975|1807.5328|1850.7684|1859.967|1735.7232|1934.6382|2015.9023|2167.803|1965.634||
2022-02-19 18:53:28|usa_0982|ANF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1123.1|1084.8125|950.8573|823.2323|695.6073|855.0875|771.4706|816.08|930.8412|930.8412|1103.0774|1265.6877|1377.189|1335.7975|1549.419|1696.016|1734.306|1944.7691|2123.3006|2344.0232|2143.0836|2286.6702|2494.6159|2436.5266|1794.3162|2181.3724|2817.4721|3366.831|3800.9051|4482.0478|4788.0425|4756.4138|4298.1975|4678.9688|3805.7814|4024.7266|3780.0232|2683.9276|2422.5475|2454.4231|2219.1525|1409.2894|1504.9395|1026.5231|925.7591|1662.5879|2049.5106|2321.9531|1900.9056|2642.365|1950.9089|2049.6891|3020.0498|2923.9393|3184.5276|3408.6296|4193.7857|3984.3446|3681.381|3003.991|1790.4582|2051.5629|2461.8754|2742.6677|2348.2338|2705.1653|2915.6081|2984.0878|2659.1274|2477.8232|2017.9542|2320.5985|1769.9811|2146.2744|2163.7791|2531.3785|2801.3443|2707.9662|3079.8716|3121.4242|2616.7064|3000.425|2782.2478|2753.3163|2833.2192|2872.4652|2372.0916|2422.2537|2592.2455|3051.0919|3248.9321|3303.3723|3508.9527|3487.431|3199.1889|2998.4183|3044.7515|3541.6452|3911.2516|4360.941|4773.3383|4874.8621|5055.259|4834.1496|5917.4353|6195.4762|5695.0279|4795.1399|4310.1988|4590.5806|5496.3543|5867.9191|6007.4902|5002.1479|4896.6553|5389.1805|4847.8539|4894.4933|4854.4153|5723.276|6146.048|6756.3891|5841.0094|6631.6944|7096.679|6577.4744|6872.3829|7156.1782|6874.3695|6485.1213|6350.8436|6859.0401|7232.5865|6410.576|7117.058|6431.2841|7070.1993|6307.6931|6092.0854|6353.781|5855.3019|5275.5948|4719.6958|4814.5247|2477.1072|2023.866|1732.3487|2136.2733|1615.6981|1781.9688|1994.7601|2249.4851|2450.8923|2052.8091|2580.9789|2783.1673|3198.0402|3301.1013|3051.2331|3119.8594|2870.087|3213.2305|4327.8023|3733.379|2983.2351|2708.9045|3363.9375|3252.1136|3975.0998|4077.9428|4928.1718|4938.7134|4425.9896|5054.1608|5925.432|6599.5848|6127.9513|6260.329|6067.6178|5675.4563|5983.2246|5073.4672|4226.6827|4202.6137|3818.5984|4419.7772|3988.8012|3853.886|2675.5427|2858.8104|2669.3911|2970.1436|2721.5995|2706.5291|3616.1247|3784.002|3968.5326|3904.2076|3844.2531|4109.4989|3863.2955|3725.4046|3836.0547|2837.9925|2586.6602|2530.9664|2726.6946|2445.5448|2622.8807|2995.7224|2642.5368|2619.9|2860.2383|3146.2621|2953.7146|2961.7222|2415.7662|2453.1077|1934.4744|1981.62|1808.7002|1450.1503|1510.5847|1523.2983|1561.8196|1472.7715|1353.024|1378.2644|1403.7878|1475.3514|1778.2364|1838.7206|1777.9872|1975.9903|1916.0574|1697.5616|1297.5664|1188.7033|1341.1401|1180.0131|1079.1977|989.5255|1033.3972|819.5442|849.6878|788.7054|763.4772|861.712|837.9596|872.6478|676.1536|950.4959|910.3245|798.3195|1201.9968|1263.6534|1500.2966|1503.7064|1912.3851|1783.5608|1716.4555|1694.7625|1639.8522|1358.3605|1200.8307|1338.5882|1235.2541|1314.9266|1407.1098|1483.4938|1762.4053|1837.8485|1026.7034|1126.5492|1151.5106|1113.2541|956.7322|1109.5438|1060.4429|1090.562|1088.7092|708.2261|490.9337|655.2277|691.125|617.5214|591.2202|791.5159|913.7674|1104.8206|1290.8636|1437.4817|1591.1745|2016.7357|2151.5631|2396.8845|2585.1669|2679.9581|2344.0656|2034.2105|2314.8524|2417.2281|1925.3019|1971.6266|2289.1207||
2022-02-19 18:53:30|usa_0983|NAV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:31|usa_0984|COTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6645.9375|6624.388|6624.388|6064.04|6145.6|5957.391|5982.8971|5990.51|5094.625|6007.8956|5798.052|6156.38|6416.1106|6189.711|6126.009|6097.5607|5784.5114|5975.7365|7145.9849|7038.582|6741.0966|7821.0478|8145.261|8881.0795|9172.9121|11596.112|9918.392|10230.8601|9711.06|10276.5591|9665.7268|8404.78|8331.2335|9588.8418|9618.532|9613.1193|8938.336|8825.278|9054.506|8697.6831|8066.872|7545.452|14015.9459|13946.49|14583.7375|14045.8128|12843.768|13501.656|14264.9388|14105.394|15092.622|12345.8404|12470.016|11473.314|13213.5369|14823.546|13107.6315|14404.897|13726.645|12158.7043|9929.6085|10637.419|10134.45|9234.8892|8596.66|8216.7616|5633.0632|5378.592|5664.477|8323.9265|8460.764|9121.9729|9790.7172|8824.14|7760.718|6870.6244|8024.2|8685.4423|8791.5472|8152.56|8092.2605|6738.4801|4242.836|3990.9743|3197.3693|3266.977|2930.333|2746.6408|2327.728|2404.9351|5338.3432|5278.429|5114.526|6096.0242|6779.985|7668.7321|6933.2693|6633.56|6533.98|7109.0906|6658.55|7112.5599|8209.3183|8890.22|7188.324||
2022-02-19 18:53:32|usa_0985|SPWR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1354.381|1421.9801|1617.9773|1450.5809|1566.5472|1159.2882|1265.7837|1456.9134|1386.4812|1296.8284|1476.7169|1724.8004|1685.7145|2092.2799|2106.4245|2415.6895|2805.0152|2689.8417|3626.7519|3810.7416|4083.6873|4710.4224|6868.0856|7331.7747|6994.9671|4056.5485|3327.7674|4791.7643|4440.3092|4389.8637|3712.5578|4134.7812|5076.707|2920.0964|2836.4083|1694.5434|2372.473|1834.9596|1453.3717|1293.8638|1607.3397|1695.8844|1512.8716|2048.3155|1532.1197|1823.2231|1609.5192|1372.6944|1579.3872|1333.4223|1220.2911|1199.7368|1026.2986|781.6326|811.5928|817.3488|722.1736|875.7691|859.1122|808.2605|875.5061|889.6376|1107.9322|1133.4931|1395.1682|1358.159|1271.4013|1226.8827|817.8279|489.249|595.4934|460.4356|417.8541|467.1661|524.8256|467.8834|468.658|371.9171|412.5188|340.1423|329.2453|354.6466|356.2058|358.5442|478.5504|653.4204|955.0382|766.484|1028.3067|1462.4087|1759.2297|1713.2159|1775.1394|2226.1926|2603.0387|2459.9708|2570.2367|2361.7531|2820.875|2653.9163|2897.2303|2928.0337|3425.4251|2930.2971|3301.199|2799.1748|2607.1207|2223.6195|2213.014|2307.6977|2889.0096|2794.4983|2829.7302|2689.2472|2410.2791|2386.3388|2038.0334|2088.116|2459.3921|2245.6486|2726.4874|2189.4249|2120.6642|1929.4294|1656.7334|1559.119|1308.6907|1315.926|947.0345|748.1578|649.43|630.7657|621.2102|635.7203|690.1695|563.1825|655.3728|750.3897|782.6302|839.3221|856.6748|653.2515|651.5567|697.248|807.4221|643.7431|673.3712|706.391|770.9437|675.1077|728.311|716.3475|602.8027|649.2514|575.4861|604.1219|491.7573|518.5636|598.9203|689.9004|704.8691|760.8111|1053.466|1256.9931|1151.5437|969.9261|796.4742|816.8401|840.9715|1021.4941|982.362|628.523|801.1715|820.088|958.669|1237.2239|2029.1248|2655.8698|2901.2195|3614.1878|4216.3887|7418.7308|5232.6366|5598.58|4288.8745|4000.7643|5114.3948|4374.9676|3795.9024|3921.7122|5634.2257|4295.297|3724.4359|2862.9547||
2022-02-19 18:53:35|usa_0986|PPC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||688.8727|686.5585|1907.1089|2009.9642|2354.9592|2374.2446|1660.6847|1317.8343|1457.1169|1371.4042|1330.6912|1437.8315|1409.9749|1474.2595|1499.9733|1619.9712|1536.4019|1194.6642|875.0862|1060.6959|896.5343|690.6317|842.1283|1091.7129|1299.7603|1161.4079|1219.264|1284.7466|1921.2309|1828.0204|2042.9293|1840.9639|1196.24|1281.6857|1359.7448|1512.5542|1908.8226|1836.3029|2305.0911|2395.7408|2354.5736|2520.3522|3017.6879|3805.136|4693.6055|4092.6582|4242.895|3753.3302|4271.3882|4131.5125|4030.4912|4709.1472|5380.0323|5711.5895|6877.22|7514.4313|7289.0761|7662.0778|7936.6486|8335.5532|9736.9001|8200.8581|6781.3792|6863.8736|6235.397|6619.7555|6328.8914|6029.8857|5816.9462|5167.7335|5150.2446|4995.743|5416.7326|5677.4631|5636.6914|6090.2769|6528.2173|6905.5969|6220.8916|6230.5027|5820.7512|5820.7512|5189.6138|5476.4851|4498.8106|4831.4943|4652.1811|5148.7101|5584.4824|6290.9381|5808.3709|5400.4059|6124.2866|7149.1468|7405.347|7858.0757|9390.4069|7390.4368|6378.0141|6044.6858|6426.5733|5580.2863|4847.6542|5064.2532|4364.6317|4703.2454|4396.9868|4723.1639|4270.019|3938.6279|5009.1778|4934.4883|5464.8798|7170.8192|6382.6527|6636.579|7032.9646|7868.1447|7704.2568|7554.496|7943.8258|7724.2565|6683.5408|5255.9884|4576.2917|4987.8066|5149.42|4028.934|3823.9752|3872.7815|3784.1019|4150.1431|4734.6703|4685.1805|4897.0364|5608.0929|5911.3129|5773.6682|5843.1131|5329.1504|5278.0113|6808.2935|7125.0278|6893.5799|6793.6729|6815.9149|6930.3658||
2022-02-19 18:53:36|usa_0987|UNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:36|usa_0988|BTU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573.5|476.375|2357.1|2544.078|3030.063|3014.7289|3041.974|3315.785|4407.156|4118.58|5268.517|5275.9992|4694.571|4667.18|5873.4|5490.047|5263.525|4847.9025|4064.75|3910.175|3546.065|3475.392|3866.737|3487.3026|3008.925|3124.4|2578.7|2437.29|1853.404|1905.204|1411.852|1045.44|880.88|918.612|718.029|494.2838|291.6|288.215|297.008|277.752|308.07|256.236|207.336|128.118|131.052|335.454|424.452|423.4321|326.356|407.945|758.3913|893.244|1301.877|2140.839|2139.027|1466.374|1245.972|1498.292|1594.268||
2022-02-19 18:53:37|usa_0989|MORN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770.9626|1072.7889|1137.6308|1101.0357|1154.4893|1273.2073|1270.4636|1431.7224|1385.7868|1537.6594|1642.7326|1812.8701|1707.4991|1732.5461|1698.5486|1551.7448|1550.5031|1576.637|1665.4736|1925.7169|1898.1666|1954.7526|2070.4497|2225.5347|2241.7639|2005.1594|2022.462|2535.8562|2704.8269|3066.9791|3129.4807|3563.4706|3373.1055|2947.0951|2765.6245|2933.6189|3437.7965|3197.3655|3243.4346|3062.7982|3092.9713|2464.9073|1675.0056|1410.2602|1778.8456|1626.3598|1340.8444|1480.5157|2063.8717|2048.1352|1916.804|2281.3309|2105.1738|2416.4886|2443.0248|2284.6266|2384.292|2307.7254|2250.3709|2351.6409|2357.3347|2341.606|2103.7456|2273.3355|1996.7885|2249.038|2450.0632|2590.1236|2629.3784|2672.2704|2873.2451|2998.5212|2885.2627|2924.4701|3140.4997|2988.4177|2861.4769|2781.3355|2883.088|2985.1088|2979.4912|3043.0978|2956.7192|3137.9594|2845.7439|2784.2465|2908.8987|2794.3158|2900.7843|3004.9522|2995.6654|2994.7228|2961.442|3162.0363|3237.8154|3191.3669|3061.0818|3255.916|3601.5018|3588.8892|3525.2548|3551.4052|3694.6212|3680.3758|3518.699|3442.2545|3697.8156|3515.0563|3273.2014|3208.3368|3244.1168|3003.0554|3083.1071|3015.5377|3087.7355|2963.3522|2890.4592|3071.3901|3255.3309|3299.0222|3373.956|3456.54|3551.7147|3763.2159|3430.0352|3568.9736|3582.4451|3631.5258|3469.6438|3421.0323|3435.9158|3742.7323|3550.9184|3620.4348|3469.2636|3604.4689|3602.7465|3359.4632|2985.2805|3154.5023|3184.7699|3304.9823|3439.5676|3274.7462|3137.3682|3146.3837|3346.3789|3493.3896|3428.7444|3641.3929|3638.8411|3997.7918|4059.4761|3991.3997|4022.374|4071.799|4595.7166|5331.6945|5514.1268|5584.9027|6065.8379|5095.3083|5332.9266|4914.8586|4625.1411|5229.1246|5344.8093|5446.2798|5996.9649|6043.4596|6228.431|6388.3646|6884.4154|6184.7463|6922.3608|6622.6915|6504.3871|6844.1749|6230.621|5084.2482|6281.5991|6509.2584|6407.2767|7039.0768|7080.2812|7103.9191|8537.0253|8709.6419|10021.0195|10486.894|9857.8248|10101.7581|11328.2959|9963.0425|11052.1816|11306.2745|12019.8881|11336.3826|13435.884|13810.8149|14480.088|12427.4493||
2022-02-19 18:53:38|usa_0990|MRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2135.2907|2102.8148|2112.9593|2187.088|2268.2792|2285.5323|2458.1605|2543.5148|2717.0747|2917.9107|3155.5686|3108.8496|3214.2628|3191.98|2738.4525|2879.2119|2500.9997|2702.3816|2780.6908|3151.3059|3219.4807|3198.0299|2813.8179|2667.9642|2763.7018|2947.3543|2932.0619|2880.0246|2523.051|2528.1522|2319.9147|2039.2567|1851.4573|1478.3356|1319.0674|1367.8784|1360.5448|1695.5721|1589.3435|1555.1644|1302.8052|1286.4563|1255.0406|1320.4576|1569.8319|1267.3172|918.805|1281.5985|1272.5927|1394.9195|1461.0154|1306.1401|1203.9785|1363.031|1568.5952|1401.838|2029.8538|1988.1|1922.0946|1812.1877|1738.6693|1721.3053|1738.3106|1558.1879|1520.3908|1557.243|1705.0398|1610.8508|1494.5746|1587.6282|1512.7229|1606.9427|1526.3071|1715.632|1851.9498|1998.3567|1984.2249|1712.3762|1703.5257|1522.8862|1344.042|1130.8539|1313.874|1450.8288|1544.3838|1470.7678|1295.3399|1407.5704|1156.4857|1015.1467|945.1516|1226.242|1061.8664|1134.8331|923.1713|700.8556|318.1352|376.358|524.7693|469.4267|506.3571|511.2811|368.488|371.7203|506.5922|609.1746|742.996|749.8632|763.1759|908.39|909.215|745.6419|663.8032|664.6298|609.2492|713.4102|561.3042|619.6858|637.13||
2022-02-19 18:53:39|usa_0991|SEAS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3108.5442|3072.3768|3504.5771|3176.4547|3280.3951|2799.183|2626.0564|2664.5958|2766.8539|2554.7744|2881.8563|2927.8246|2649.9744|2732.8068|2736.0517|2436.5032|2420.0287|1846.1687|1618.4061|1607.131|1462.461|1493.5765|1535.7582|1691.8122|1722.829|1946.5633|1925.7783|1559.3146|1594.8827|1554.289|1601.4286|1773.7302|1598.9564|1640.8157|1559.5292|1599.2525|1729.941|1747.4531|1483.2517|1200.634|1276.8693|1158.6901|1210.827|1203.1474|1620.1728|1664.1554|1601.0028|1614.1338|1530.0262|1634.3643|1544.3642|1334.7495|1210.0467|1149.9774|1213.8861|1004.8327|1182.9094|1179.8111|1289.1805|1316.2013|1290.3648|1452.2036|1794.6146|1953.2168|1885.7359|2677.9733|2508.6678|2344.6359|2364.8255|2000.7603|2243.781|2268.0504|2061.7706|2219.483|2463.577|2477.9385|2269.2725|2250.3881|2022.8287|2057.0398|2286.9119|2673.9289|2729.4891|1974.4481|775.3821|1093.394|1452.3838|1226.9252|1210.031|1626.4194|1701.0423|1830.9988|2315.3984|2545.3882|2463.0766|3786.4842|4007.7222|4206.8997|4347.6304|3746.3415|3468.8276|3899.5608|4635.8068|5084.4833|4450.919|5008.8294|4637.1467||
2022-02-19 18:53:40|usa_0992|BRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4559.247|4548.0724|4605.2845|4635.1442|4745.3954|4977.3823|4899.2877|5014.1327|5110.6025|5686.211|5629.839|5757.2886|5384.7437|5906.7967|5894.542|7443.4577|7846.2669|7352.7162|7927.7244|7157.0388|7237.3213|7065.2252|7351.7742|6727.933|7184.6206|7683.0966|7623.3988|7756.6587|7900.6334|7119.8438|7571.2198|7574.2124|7672.9674|8087.5165|8469.9121|8665.6263|8268.4043|7416.3052|7376.7435|7456.406|7263.1797|6640.9313|6445.4422|6149.6958|5576.4966|5397.3619|5897.4564|5824.2719|5702.3238|5485.8184|5354.6955|5580.6421|4567.513|4842.8812|4657.4716|4421.2669|5029.9482|5271.7693|5353.4787|5498.7399|4811.8991|4817.8953|5003.7755|4319.1286|5226.1475|5166.4201|5471.045|5417.4073|5122.4|5420.8027|5519.0919|5560.7904|6025.4306|6594.3171|6460.2862|6117.9889|6171.9114|5403.0301|2333.0568|3210.547|3690.795|3634.8595|3557.7744|3566.6688|3735.6757|3498.49|4631.052|4637.1724|5116.2269|5769.4198|6141.0584|6559.7669|6951.7493|6711.7051|6821.587|6883.9524|6747.5764|7299.9749|7222.7579|7673.9648|7484.8147||
2022-02-19 18:53:41|usa_0993|SERV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:53:41|usa_0995|MBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||825.2471|768.9802|759.6025|754.9135|501.7127|492.3349|539.224|609.5576|595.4909|613.2808|627.3254|636.6886|697.5484|664.7778|683.5038|739.6822|697.5484|739.6822|758.4084|833.313|847.3576|917.5806|969.0774|898.8544|904.7381|1019.5526|1047.108|1024.1452|1129.7745|1166.5151|1223.9958|1109.2462|1109.2462|1206.5392|1235.2664|1560.8404|1534.969|1422.6542|1413.2945|997.9008|959.52|1079.46|918.4626|1204.3105|1387.0658|1455.5077|1263.9935|1259.2056|1144.8349|1379.55|1427.4511|1561.7781|1691.5258|1782.8296|1859.3975|1888.3|1955.7391|1915.7269|2111.3114|2096.2664|2296.1907|2311.2642|2271.0684|2269.9318|2410.859|2617.2163|2569.1617|2537.7666|2856.9496|2787.4826|2572.658|2693.1693|2884.1335|2847.4264|3361.3266|3308.13|2961.564|2672.7591|2507.586|2497.1376|2497.1376|2332.8013|2364.0441|2494.2229|2452.5657|2369.2514|2515.0514|2418.2038|2261.8544|2089.8701|2344.9293|2506.1109|2516.5095|2638.0604|2507.9786|2799.3619|2732.2758|2758.347|2826.1326|2968.375|3062.4432|3224.4498|3143.4772|3122.4855|3222.1953|3137.6319|3105.506|3341.0962|3256.0001|3384.9506|3492.4095|3717.7924|4068.5274|4316.7398|4267.7372|4235.2829|4224.465|4130.9137|4412.4438|4823.9111|5160.4958|4992.3664|5152.3605|5735.5264|5481.5446|5844.3758|5990.89|6035.598|6510.6221|7746.6105|7130.0562|7264.3548|7577.0241|6028.5696|5532.8192|5111.6495|6383.3586|6339.9342|6510.9004|6293.2487|6243.4993|5719.0329|7108.2971|6641.0558|6615.8621|5579.793|5080.4828|4938.5442|5062.9411|5075.3806|4888.0488|4838.2979|4347.0053|5125.0008|4853.3142|5392.6586|4952.6363|5517.249|6931.1311|6528.6804|6392.6718|6995.0586|7013.0126|7566.9113|7304.8626|7401.0322|7203.312|7852.633|8316.7899|8245.554|7533.7614|7161.9819|6938.3218|7444.4111|7978.3329|7727.4792|8742.7685|7820.9|8177.1592|8125.4611|7834.9437|6354.6941|6651.8349|5990.1198|6020.6637|6271.7061|6745.0113|5607.0893|5324.7804|5649.3901|6839.518|7210.6992|7168.7598|7120.4502|8227.7215|8543.4933|8523.7713|8453.1483|8612.3695|9229.5941|9537.487|8951.8129|8064.0698|8088.1103|8276.5835|7712.2986|8344.2717|8117.3546|8558.9127|8647.5697|8709.1684|8341.1754|8182.2693|7557.2525|7628.9318|7588.3092|8011.272|7938.1034|7741.0583|7475.2414|8185.8013|8362.7626|8060.0054|7809.8765|7915.8939|7812.3084|8120.0686|7620.227|7806.0327|7991.2324|8573.393|8321.3151|8447.2322|9396.2988|9728.3741|9629.9443|9014.1127|8621.0544|9258.0523|8482.4059|7700.676|7408.0704|7434.4426|8169.4321|4772.5033|3700.3828|1769.0003|1780.2838|2739.1892|3384.698|2780.7106|1451.659|1148.2048|2263.0474|4353.9064|3143.1214|1658.9067|1784.6229|1380.1448|1284.4912|528.0457|1081.137|960.083|1215.8617|759.035|1225.09|1297.8882|1428.5849|740.3166|763.1915|1074.506|1004.9189|1074.446|1389.3976|2084.0964|1422.8541|1444.8418|1923.9552|2008.1282|2166.3957|2238.3424|1994.5808|2702.558|2225.166|2247.1875|1981.7283|1949.765|1656.1712|1778.8957|1326.3504|1481.8129|1357.8993|1607.0729|2217.5675|2487.6844|2329.307|1906.432|1881.2037|2024.5705|1839.4049|1871.5999|1753.4692|2135.1636|2001.1823|1340.6241|1576.9769|1602.5496|2036.9403|2509.6506|1931.5066|1827.3094|2564.5022|2551.029|2591.6126|2419.8676|2053.2578|2366.5704|2195.4699|2237.7888|2233.9438|2881.9729|2656.7387|2356.1231|2449.883|1812.1351|1829.5566|1957.0654|1763.8384|1995.7281|1767.7553|1763.9553|1666.0644|1717.3864|1743.9492|1604.4333|1600.503|1062.8284|1086.8047|1176.2467|1047.6828|1215.9954|1038.5672|944.0344|959.1874|1182.9638|1122.9283|1051.5441|917.0364|1029.5342|1144.8928|1067.5718|1072.2149|998.9242|1508.0914|1464.2247|1399.3283|1298.2856|1133.2451|1047.472|1126.0271|1204.1175|1216.6446|1238.0334|1068.5905|851.6989|711.2787|666.0064|646.7947|761.5908|819.1158|762.7481|922.0034|860.3824|949.517|936.8205|991.2384|818.0247|783.5625|838.9347|880.2527|957.1694|845.8837|890.9833|821.5444|789.4973|733.9913|770.4366|743.5234|802.115|742.877|719.6657|741.907|607.849|451.0025|424.479|460.36|428.1887|459.126|471.8314|329.4964|305.7735|359.7018|344.0702|339.776|385.7548|533.1598|470.6641|551.6444|578.8756|709.4516|571.805|661.0341|771.4813|634.3775|828.6079|797.0523||
2022-02-19 18:53:44|usa_0996|MCY|market_cap|0|||||||||||||||||||||||||||||||||||221.375|266.625|330.75|322.3152|302.0652|290.25|298.6902|280.125|278.4402|330.75|261.5652|246.375|246.375|234.5652|251.4402|324|295.3152|276.75|227.8152|222.75|226.125|276.75|246.375|216|195.75|187.3846|195.8225|178.9412|185.625|168.75|158.625|162.06|189.07|172.1888|189.07|172.1888|163.7508|150.2458|172.1888|184.0083|187.3846|207.6421|200.8896|214.3946|204.2658|219.4562|202.575|187.3846|227.8996|200.8896|184.0083|192.4463|189.07|202.575|227.8996|248.1571|238.0283|231.2758|224.5233|197.528|256.614|293.8425|334.3725|405.3|449.2075|406.11|450.1052|385.8045|420.763|391.9231|384.1435|387.543|418.1385|414.739|475.93|435.136|411.521|384.313|476.14|558.133|595.5688|629.6012|593.6662|586.8425|757.4363|758.0468|751.2175|884.3879|881.844|861.336|881.844|879.3576|999.1145|944.3685|1061.2462|944.8515|807.9165|821.61|821.61|790.7996|735.372|714.945|817.08|817.26|790.018|769.5865|783.5237|817.59|773.3311|783.5237|868.7265|856.7188|788.2388|843.0728|939.0322|942.5899|932.28|1035.105|1045.4149|1152.144|1296.162|1309.878|1330.9855|1200.6313|1143.1957|1229.1482|1201.6812|1201.6812|1174.7272|1236.555|1292.03|1340.1375|1566.93|1443.96|1502.4335|1688.0855|1679.391|1706.922|2016.6458|2003.826|2134.66|2410.1|2410.8875|2338.5884|2755.3|3045.6562|2656.3635|3128.3438|3454.9165|3575.6892|3523.9453|3559.942|3836.172|2019.9319|2052.9375|2326.6625|2292.4469|2395.8427|2077.992|1907.1045|1907.1742|1975.5318|1972.1139|1860.242|1877.3398|1655.0682|1506.4284|1540.5878|1277.5606|1210.9562|1292.5938|1234.7672|1596.3158|1481.327|1380.2232|1278.7953|1414.1175|1485.1617|1532.5245|1982.5076|2087.3843|2374.9494|1997.0268|1853.4143|1761.4545|1883.4014|1983.8518|1895.4999|2130.398|2130.398|2152.0814|2356.1197|2372.3875|2369.7251|2283.9677|2344.7578|2524.6942|2714.945|2620.1246|2633.7004|2581.3685|2445.507|2326.0987|2255.4462|2146.75|2042.9127|1973.8733|1969.3931|2064.3244|2393.4196|2577.4199|2483.7069|2535.3942|2376.6026|2436.4977|2586.4115|2589.1323|2533.4419|2595.4853|2781.1226|2718.5437|2776.2576|2735.4223|2721.4408|2567.7414|2732.2773|2882.2882|2802.7241|3089.9175|3266.5208|3101.8864|2992.026|3013.9246|2883.0795|3010.7074|2974.6712|3148.7211|3204.3734|3275.1421|3300.564|3237.7741|3178.8062|3078.1064|3053.5487|2999.445|2916.1048|3057.0744|3082.1876|3017.1596|2748.6882|2712.6004|2831.0683|2922.94|2883.5664|2851.5663|2913.9323|2899.718|2961.1224|3067.2087|3013.6187|2833.3654|2882.6127|2951.0118|2807.7602|2839.4986|2726.0963|2640.1704|2495.6834|2425.0819|2730.4747|2783.5627|2557.635|2765.1144|2788.6543|2998.0936|2813.2113|2491.2007|2518.5826|2121.5457|1476.5911|1626.6601|1850.1205|1815.0679|1830.9511|1920.7734|2034.6944|1981.5858|1996.9215|2023.2112|2150.545|2093.5769|2249.4721|2395.2002|2464.7772|2367.2598|2270.6426|2363.2437|2149.0011|2239.676|2327.9125|2353.1206|2357.077|2326.3874|2254.6654|2145.0283|2178.4554|2284.2536|2164.9208|2036.2711|2166.2108|2102.6154|2374.4811|2466.6087|2501.705|2397.2072|2353.293|2400.5124|2480.1492|2392.8857|2286.9621|1988.8909|2102.5575|2122.3256|2225.559|2285.4125|2179.8542|2174.9112|2134.8143|2083.1877|2510.7086|2459.6266|2414.5865|2429.1701|2411.5834|2655.1176|2558.9562|2641.9464|2732.8073|2519.5042|2490.3811|2478.4082|2631.2375|2592.2033|2586.2122|2706.155|2816.6664|2685.575|2923.5336|3035.8078|3123.7071|3150.1652|3006.048|3184.7392|3030.0784|3070.8912|3069.8766|3114.036|2805.6665|2786.3336|2979.4346|2854.7629|2568.9875|2561.2645|2900.5494|3066.597|2922.9472|2904.7133|2937.3026|3059.4251|3000.3031|3031.6144|3010.6059|3227.8206|3327.8609|3497.0292|3241.5999|3373.4179|3401.0795|3097.4216|2986.794|3312.5818|3178.7289|3135.5863|3096.9376|3036.6256|2956.9474|2708.5014|2525.357|2538.0834|2530.3369|2606.6952|2520.9305|2845.7299|2982.4002|2775.4581|3282.1917|3134.9883|2861.6314|2861.078|2931.3651|2770.8788|2976.8628|3191.0774|3459.5375|3139.165|2961.4764|3093.2374|2660.3469|2711.2732|2697.5953|2717.5242|2397.542|2254.1778|2267.4514|2227.0403|2255.8385|2375.3989|2476.1499|2290.1605|2253.612|2461.7569|2890.2412|2934.5276|3232.8897|3367.1105|3447.9397|3521.5829|3596.3335|3368.2058|3306.1905|3082.5036|3017.1549|2825.0182|2937.9853|3026.5789|3045.394||
2022-02-19 18:53:46|usa_0997|LBRDA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3926.9398|4516.7294|4077.3088|4034.4168|5533.431|5751.538|5614.8597|5553.9856|5331.3223|5784.601|5570.9681|5668.2438|5696.1709|5519.6815|5151.3221|4862.0933|5348.7159|6041.8585|6034.618|6156.5921|10814.798|11331.0837|12811.4994|12692.081|11605.9611|12781.4553|12928.884|15305.5147|15207.6871|15852.6155|16094.432|16101.7047|15379.2406|17948.5578|18721.3404|17546.3495|15858.8245|15298.7376|16226.3447|16378.2946|15811.2787|15089.576|12623.3489|12935.2604|13922.0936|14020.0989|14419.0669|15014.1735|15204.6523|14653.3386|13794.0971|15807.3463|16282.0501|16880.3216|18065.1145|17992.542|18856.6637|17742.0117|18985.5682|18781.2751|21428.4645|21395.7853|23190.6095|24551.4344|22981.625|19668.0955|22531.6218|24600.1284|22917.7347|25388.3455|25388.3455|25826.2717|24809.0478|28548.5223|29879.7522|28875.9314|28492.4345|27614.0537|29628.781|30253.4216|31313.888|31820.5807|34018.8026|31179.0394|29238.1661|27622.4563|28357.0304|26103.8657||
2022-02-19 18:53:47|usa_0998|ARMK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5217.3067|5834.0471|5951.4377|6570.7556|6630.2883|6486.9557|6177.1724|6143.1984|6165.1459|6095.2198|6046.2716|6703.8749|7064.3491|7264.6112|7569.6299|7617.0289|7474.5376|7474.5591|7505.5244|7495.3684|7750.2034|7393.4594|7295.8851|7432.638|7908.3699|7843.6676|7857.1686|7767.6627|8026.781|8212.3516|8107.9368|8081.9391|8685.6351|9278.3364|9191.4428|8994.7316|8808.7181|8528.6025|8662.5363|8869.4322|8907.1908|8924.8152|9527.7772|10028.7996|9845.8719|9889.9908|10101.2812|10600.3785|10406.7978|10623.8676|10317.5481|10118.4245|9578.9943|9102.4798|9713.0871|9377.8258|9582.9985|9997.0787|10247.2949|9018.0546|9019.6535|7177.3306|8191.8382|7519.4474|7523.3133|7715.7233|8689.1218|8851.0639|9017.1021|10177.5725|10574.2303|10782.3455|10473.6119|10895.319|10852.5651|9164.8928|4662.6176|6002.1538|7045.4575|5627.8683|5403.5588|7326.1734|7067.4686|7196.6764|9231.8954|9703.7161|9135.5599|10319.0936|10016.1368|9669.9349|9246.7318|9164.9466|8787.9717|8994.7175|9343.9306|9711.6579|8198.452|9590.7442|8895.4065||
2022-02-19 18:53:48|usa_0999|APAM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.2346|500.7375|517.8991|594.0458|640.827|742.9448|686.6524|756.6607|875.1032|1221.1262|1308.4768|1199.3381|1287.6176|1891.062|1661.4892|1663.2372|1787.2164|1709.1742|1793.4774|1742.2489|1637.1544|1731.6712|1652.3307|1647.195|1673.45|1831.4553|1778.4573|1720.5194|1834.3853|1855.9894|1564.5304|1452.6968|1546.1014|1518.5135|1389.9992|1152.2206|1145.7959|1246.667|1325.8123|1366.251|1138.4762|1162.0106|1112.4203|1158.762|1092.8012|1273.882|1293.9866|1256.0521|1351.3717|1344.6864|1439.6558|1432.2729|1527.9675|1532.9365|1483.2465|1672.1521|1772.1136|1969.5705|1915.0746|1836.8568|1757.2289|1772.9813|1731.3552|1777.2011|1651.7482|1751.5958|1792.0796|1731.325|1463.9285|1321.317|1184.1593|1274.4582|1422.9487|1476.3167|1572.3851|1384.3853|1540.6353|1558.4131|1470.6886|1537.6131|1654.0616|1648.2113|1862.7477|1950.7782|1683.9235|1260.4853|1773.9335|1818.8125|1975.0046|2306.933|2427.8015|2405.4226|2633.3112|2824.9587|3164.757|3212.1053|3139.968|3434.259|3652.7084|3345.4531|3329.5083|3276.9883|3400.8318|3236.6651|3284.2727|2869.4996|3176.4635|2888.3005||
2022-02-19 18:53:50|usa_1000|GEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||686.25|703.4062|623.3438|606.1875|677.6719|737.7188|680.5312|677.6719|669.0938|634.7812|703.4062|646.2173|703.4062|686.25|611.9062|583.3125|671.9531|680.5312|715|703.56|737.88|755.799|767.2505|773.0117|813.092|835.996|905.418|873.3675|830.415|904.866|919.2638|738.8475|664.39|727.456|684.496|670.176|641.508|670.1468|521.2253|594.672|587.5359|631.839|566.059|573.1766|647.3189|627.9401|642.0195|617.4891|650.615|706.7025|715.1156|721.4502|701.876|651.5423|655.7479|652.9516|704.6723|671.1165|636.1737|611.0068|592.7003|627.6585|624.8627|645.7079|670.9815|655.3253|703.5066|684.2692|530.3702|626.4252|605.8794|733.3977|675.5627|831.8912|748.1438|788.3909|621.0955|774.3005|552.5982|585.7062|560.4449|564.7011|568.4955|542.6041|435.8721|404.6588|416.9212|472.6593|479.3479|544.0041|516.358|568.7518|696.7266|682.4778|759.0507|822.4904|829.1718|818.8632|766.8719|772.3581|875.444|926.4255|854.3507|974.6244|973.7201|1015.2276|1049.4844|1250.2201|1357.3933|1486.7232|1719.152|1715.0673|1452.2058|1465.372|1477.7435|1405.2303|1341.7236|1342.6156|1444.0279|1468.5147|1410.8727|1464.6576|1520.7509|1522.1616|1562.7588|1703.926|1628.1805|1795.043|1934.1721|2221.6317|2405.7051|2791.2392|2698.4646|2595.2969|2563.553|2510.2881|2792.2121|2864.9065|2535.5677|2470.7802|2856.7085|2721.6177|3000.4108|2860.1617|3165.0826|2995.6416|3136.9984|3007.0665|3158.4478|2843.0702|2779.133|3214.5538|2258.7748|1615.6773|1366.4654|1652.1411|1385.7658|1277.6564|1813.9913|2193.6576|2212.3868|1925.3618|3083.465|2822.0559|3241.4722|2719.9992|2681.0414|3256.8614|2907.81|3155.8197|3272.4643|3191.745|3163.7641|3186.5208|3506.2215|3463.7491|3476.5886|3498.4377|3593.5896|3467.1797|3786.9001|3740.8615|3726.2533|3681.1779|3776.1672|3866.0759|3378.9947|2723.5986|2727.6942|2823.3524|2685.5286|2725.9358|2973.5244|3022.5001|3109.3737|3039.488|2573.2659|2446.0613|2528.9792|2696.6108|2532.9673|2485.8638|2389.3992|2715.8204|2902.8896|3094.3965|3109.6139|2889.1871|3004.0615|3006.9918|3283.8775|3065.5267|2850.9164|3096.0178|3170.4864|3022.7219|3029.1719|2952.9986|3071.0246|3202.1395|3183.9322|3268.5081|2890.2029|2861.1301|2605.3571|2607.0438|2686.9892|2788.0967|2460.6857|2230.5865|2315.3147|2444.2201|2248.7609|2090.9531|1795.053|2000.2725|2077.4099|1916.9212|1944.003|1836.8532|1451.6484|1502.9038|1973.2807|2082.9402|2214.2724|2151.9482|2308.9346|2736.3845|2757.5512|2836.9263|3115.0333|3055.0609|3408.3553|3161.5564|3259.2152|3364.1686|3479.2061|3343.8513|3348.9771|3350.154|3388.993|3115.3549|3226.5755|3606.138|3269.9203|3190.0054|3228.3114|3530.0997|3645.0578|3126.2723|3155.7487|3331.4284|2790.8303|2981.2482|2625.7622|2224.8824|2305.1996|2413.6169|2431.3902|2303.8055|2031.4742|2007.7628|2024.6461|2333.4402|2278.3196|2478.6505|2648.1613|2585.4664|2455.6597|1662.5936|2063.8684|1762.7992|2340.6882|2065.4181|2156.9766|2227.1319|2503.5911|2803.8318|3022.621|2867.5918|2762.5075|3058.4054|3480.5213|3778.645|3598.7662|3503.4662|3688.11|3874.5406|4144.3588|4200.3475|3679.1756|3593.4056|3364.6856||
2022-02-19 18:53:52|usa_1001|LC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8467.7426|8498.6387|7451.1666|7469.5793|7103.4558|6817.0693|7196.8296|5456.8292|5402.8296|4581.1493|5425.423|5524.3644|4745.9656|3842.731|2916.2227|3493.8896|3142.4352|2640.8173|1900.4726|1619.1987|1814.9337|2116.1188|2431.9579|1896.5301|2310.5335|2284.4052|2515.2336|2116.8332|2110.9026|2439.3144|2297.9634|2287.7466|2040.544|2525.996|2658.5924|2339.864|1763.1954|1749.2161|1586.4012|1616.0327|1456.038|1112.1069|1481.4104|1680.0405|1659.1145|1540.6063|1666.2543|1457.6348|1270.1028|1215.8826|1392.0352|1280.7176|1377.8264|1451.2596|1295.7675|1337.906|1133.2022|1131.4588|1099.8948|1163.3503|1117.5214|1055.3255|1018.935|945.125|550.5693|467.4256|392.6655|359.6597|374.0255|361.8679|374.9059|419.3273|642.2905|845.3537|1057.891|1104.8279|1540.0931|1454.5324|1564.4001|1689.0368|2569.5473|3171.0146|2861.7535|4619.1216|3138.0065|2529.1288|1963.283||
2022-02-19 18:53:53|usa_1002|PINC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862.8588|874.4011|870.1783|1159.9891|1183.2989|1099.1245|1123.0818|1020.7806|936.2821|956.0397|923.9939|921.4039|1021.4723|1024.9473|1093.9248|1239.0866|1208.8544|1188.8242|1362.652|1373.6048|1376.2211|1408.5663|1365.8743|1329.7122|1299.0369|1321.957|1310.6259|1509.9026|1558.6094|1391.8805|1475.7525|1506.2745|1524.8649|1534.7176|1506.8126|1490.2542|1482.9739|1514.1105|1496.3257|1514.0968|1558.8454|1559.0834|1558.0694|1611.9596|1749.3622|1825.9482|1892.2944|1829.1216|1781.7085|1831.2643|1798.94|1668.9703|1609.4002|1729.5064|1868.4797|1618.4691|1719.9932|1784.8231|1965.3547|2007.4601|2327.9689|2464.6761|2846.3068|2442.3175|2306.8276|2561.7462|2339.7622|2141.332|2149.0996|2346.9453|2410.0154|2452.2605|2241.6114|1770.0578|2430.9371|2595.037|2380.8255|2269.1406|2138.3789|2398.6327|2179.4313|2440.6768|2404.5352|2500.3686|3994.9084|4116.5612|4184.3841|4299.1586|4462.5662|4337.0291|4066.8815|4162.03|4286.7687|4023.8892|4342.5731|4409.9663|4587.0683|4715.8461|4834.1981|4506.3939|4864.5798|4467.9904||
2022-02-19 18:53:54|usa_1003|TDW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.405|504.0388|561.173|598.9479|589.5243|560.8592|584.9656|607.0694|707.8888|813.2049|723.304|778.6462|847.5081|845.6812|844.9722|747.8323|915.3423|812.4133|814.2622|882.7638|875.1126|826.8152|822.6886|857.9507|757.5443|582.1372|574.9302|687.3271|562.5725|774.0624|625.8802|562.359|264.9101|205.8456|316.5379|226.285|255.8963|282.1318|250.8582|262.3365|387.22|379.7776|446.9409|537.0388|525.8475|526.9805|591.9339|488.7272|466.5299|474.3465|515.142|489.9853|459.0258|480.0783|617.5383||
2022-02-19 18:53:54|usa_1005|TFSL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4040.9966|4087.5212|3831.6358|3569.1039|3838.2821|4290.2357|4183.8937|4064.2589|3934.6546|3901.4227|4037.6734|4087.5212|3975.0144|4147.265|3772.6435|3673.332|3967.0694|4054.1148|4297.6146|3838.124|3994.1453|3891.4119|3651.509|3807.2901|3814.325|3514.2524|3346.0141|3628.1529|3387.5101|3661.6149|3532.0548|3583.3582|3844.688|3934.0994|3995.7624|4180.7514|4356.491|4063.5917|3921.7668|3835.4386|2870.4127|2821.8142|2667.6168|2485.6637|2880.4177|3037.9212|3327.8345|3330.9187|3235.4401|3075.0561|3053.5768|2865.4271|2683.4463|2712.2816|2845.1154|2925.4336|2866.7396|2922.3444|2876.007|2916.1661|2965.5926|2869.8287|2959.7017|2811.4077|2721.8134|2811.9855|2660.5709|2598.7691|3034.7247|3226.3264|3309.7659|3276.6254|3344.6308|3366.2689|3478.0432|3663.5887|3456.449|3692.2134|3738.598|3572.4045|3688.6121|3569.0598|3793.2778|3753.9803|4122.62|4248.3009|4318.1774|4101.6097|4408.017|4304.6111|4548.9514|4533.393|4395.9622|4262.9285|4292.76|4341.822|4301.6337|4387.253|4905.9825|4972.1796|4866.8244|5020.6302|5241.7008|5511.0294|5359.6839|4859.2925|4968.9584|4921.0961|5212.7441|5209.8752|4839.4161|5148.315|5116.0709|5070.467|4990.8856|5363.241|5395.2334|4816.1264|4799.1183|4724.4049|4727.2356|4379.5466|4459.2261|4453.5887|4235.7608|4424.72|4298.1387|4320.0628|4105.4465|4208.6931|4328.0588|4190.0239|4111.4434|4623.3915|4490.0061|4369.4126|4415.8637|4159.8167|4185.0447|4547.7482|4683.8605|4636.2376|4775.4203|4579.2573|4801.8336|4922.2295|4981.0096|4902.4621|4930.4601|5005.7349|5462.0742|5491.3667|5414.8588|5916.3287|6095.6114|3644.6214|3991.995|4199.3421|3810.0318|3866.0617|4333.9112|4359.134|4445.9805|4926.6807|4989.8467|4949.1648|5684.5305|5735.7931|5463.6033|6271.7788|5651.7613|5522.6784|5472.166|5480.4606|5674.1859|5062.229|5063.931|4895.4142||
2022-02-19 18:53:56|usa_1006|SABR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4265.8308|4268.4162|5084.2993|5318.8134|4892.7556|4831.8609|4662.9096|4750.2895|5023.35|5380.106|5939.8084|5790.8368|6657.2112|6903.1518|7074.237|6685.7888|7524.7607|7335.889|7861.5083|8290.3737|8179.3543|7415.5579|6873.895|7684.229|8081.9345|7919.6237|7786.614|7522.7725|7413.3435|8075.1499|7641.5468|6747.8589|7221.4421|6873.894|6793.5786|6157.8064|5708.141|6779.861|6257.0497|6057.3923|5616.7611|4979.9812|5008.8055|5372.7662|5273.8303|5747.4691|5316.7518|6261.1376|5765.5561|6415.0717|7021.307|7023.9387|6782.4179|7052.0637|6835.55|6654.3104|6880.0669|5892.5328|6426.7157|6248.9841|6005.9559|5837.6172|5785.4221|6247.0186|6770.7566|6379.3992|6093.1848|6107.6623|6154.2229|6186.3658|6115.1952|3561.5669|1181.0971|1873.5578|2116.0182|2113.1795|2193.3478|2056.6062|2119.1164|2233.5731|3518.5121|3804.391|3747.2776|4642.6125|5008.7094|4124.2738|4664.1671|3887.7219|3539.5506|3584.7226|3864.4187|2914.1692|2881.8255|3011.7943|3044.1444||
2022-02-19 18:53:57|usa_1007|TMST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1713.396|1952.2|2123.1243|2207.9948|1991.808|1715.9888|1500.5774|1644.3792|1209.4952|1277.3574|1160.768|1427.4953|1417.6474|1204.672|781.7589|802.2378|613.496|559.9152|426.4547|346.97|330.616|394.4397|395.148|539.9274|417.4377|429.3869|409.4874|438.2311|457.47|420.9906|794.2217|734.162|728.858|1013.4336|841.7|632.3295|580.4119|664.224|687.2547|660.1555|748.584|641.2923|570.1857|733.932|678.256|774.3332|663.05|743.1923|828.2431|750.618|592.5307|612.1479|657.85|548.8377|456.9932|423.7|560.622|557.318|521.649|472.7279|335.2966|353.92|282.3421|222.7365|273.28|284.6083|272.0586|344.96|286.72|233.6781|143.68|107.9184|178.0654|169.65|181.9467|173.8401|176.85|181.0595|233.8874|250.756|230.912|421.3671|516.648|594.5895|690.1078|612.669|591.5299|621.0833|601.062|658.009|652.464|824.8217|683.4237||
2022-02-19 18:53:57|usa_1008|CNA|market_cap|0||||||||||||||||1748.5653|1262.0749|1233.8723|1459.4936|1501.7864|1678.0699|1628.7096|1663.9573|1804.9707|2129.3124|2101.1099|2115.2|2223.3137|3108.33|3381.7593|3401.5153|3370.7324|3162.7013|3489.0605|3939.7764|4010.6315|4212.7298|4368.1808|4701.3687|4099.653|4155.8187|4147.777|3610.269|4123.7277|3377.589|3505.9535|3465.846|3449.8132|3522.012|3931.1807|3594.2107|3225.175|3225.175|3353.5397|3345.4978|3931.1807|3714.906|3556.1494|3341.8216|3488.9422|3716.3304|3716.3304|3635.5402|3675.2232|3548.2178|3532.1916|3461.8665|3438.4166|3935.7324|3927.945|3803.2483|3772.0742|3756.4994|3670.7643|3776.1439|4039.2483|4503.5283|4580.8961|4921.368|5385.648|5486.2359|5942.784|6167.1798|6066.5921|5323.7441|4580.8961|4635.0681|4271.376|4712.4359|4549.944|4828.512|4116.6161|3373.7681|3177.8067|3804.0825|4244.7933|4778.311|5335.006|5350.4574|5288.6025|5010.255|4932.9484|4963.876|5118.5134|5304.0784|5682.9342|5543.7483|6061.7901|5458.7161|5010.255|5033.4567|5412.3126|5195.82|5226.7476|5644.2811|5466.4417|5767.9909|5814.3699|5798.9185|6062.2801|5899.9037|5799.3872|5892.1772|5954.0372|5644.7373|5845.77|5428.2272|5428.2272|5258.0999|5134.3801|4670.4301|4797.5599|5037.4441|4286.8642|3989.97|3928.1101|4098.2372|3804.39|3843.0463|3773.4599|3899.952|3853.4326|3845.8034|4015.9314|4248.2357|4573.2336|4670.4301|4763.2201|5289.0814|5331.3701|5540.4079|5935.0186|6561.7454|7057.056|7188.4714|7025.9728|7067.4827|7191.1762|6874.98|6020.2731|6190.3999|6375.9777|6216.8767|6216.8767|5935.0186|6074.2488|6654.6287|6619.2341|6480.1014|6882.0702|6634.4609|6147.3111|6332.9466|6522.3934|7345.745|7017.3575|7858.1112|7679.973|7583.0839|7902.4609|8266.1075|8903.9738|9051.0375|9151.5617|9356.4763|8632.4547|7346.2769|6790.0919|6888.9|7646.679|7853.346|7401.5725|6470.6294|6240.7669|7149.6894|7518.1114|8001.6653|7426.0059|6620.0828|6700.6751|6453.895|6868.7882|7191.483|7180.3437|6246.7837|4967.4609|5922.6583|5636.2628|6541.2725|6236.263|7073.1145|7279.4614|7015.7959|6694.8227|6815.0333|7101.3792|6432.5629|6929.2081|6416.0796|6471.0589|7299.4131|7229.7727|7101.4761|5145.0173|5009.7684|5630.1699|6260.7132|6522.3216|6399.3433|6486.5461|6640.8279|6721.3228|5947.6775|5925.3178|5661.4735|6128.791|5590.2225|5887.6223|5541.0285|5724.3878|5433.6963|5140.7686|5008.8394|5355.4332|5429.2241|5500.7789|5601.4029|4863.6002|4700.4356|4825.6613|5230.4086|5389.1769|5762.6178|6149.4757|6162.8928|7014.9929|7683.5259|7588.3511|6780.7353|6168.3299|6145.4555|6117.3006|6682.9589|6846.7695|6767.4238|7363.7966|7182.0692|7025.9373|7059.2113|7274.2127|7681.1795|7414.9874|7711.756|7881.1285|8715.5708|8377.6984|8094.7832|7915.5818|8151.2661|8228.0682|8340.7113|8437.994|8691.441|8875.7662|9221.3757|10146.321|10430.7973|10923.8895|11020.5727|11143.9714|11694.9276|12671.4324|13798.2043|12948.3739|11278.771|11398.2955|10681.1482|10765.7471|9627.5064|9160.4528|9233.8016|7214.5974|6937.8375|7212.2305|8175.296|6765.7801|7180.1278|7543.304|7059.0691|4185.9419|3701.7069|4466.1282|3159.4325|2141.4342|2464.2635|3220.2221|3903.544|4161.8075|4586.9069|6583.0858|6494.307|5856.7134|6120.3597|6456.6432|6319.4395|6616.5469|7189.6813|7566.3862|7017.4734|6877.833|7553.4181|7004.2744|7535.0144|7462.7451|6951.2294|7280.2154|7231.7703|7928.4746|7957.7145|8359.6742|8225.0145|7822.4271|7415.8225|6572.993|6050.607|7162.7123|7044.2314|7203.1036|7413.138|7597.9291|7900.1909|8247.7756|7663.2664|7466.6343|7033.9583|7036.6523|7219.8423|7914.8868|7605.0801|7545.8772|8391.7913|8498.9545|8810.9357|9091.0578|9215.1125|8797.1019|9576.9866|9514.956|10297.2224|10947.2367|11198.0603|11568.1879|10594.5073|11196.4375|11531.149|11053.4124|10845.5704|10911.2294|10087.8932|10465.8181|10266.1186|10549.5639|10452.3827|10450.9335|10518.4286|11294.7274|11196.1053|10890.7324|10447.6833|10326.6308|10707.7131|9723.9656|9440.2028|9880.7275|9929.3744|9500.1452|8981.2183|7829.8494|8704.0464|8547.168|8887.9728|8498.5821|8609.4803|9009.7954|9307.5403|9891.7974|10351.6293|11225.3101|11266.1584|11604.2456|11969.1027|12264.5593|12356.6926|13210.6211|14078.8085|13295.5985|13618.0967|14678.8056|14746.5998|14385.9345|14937.9934|13848.3707|13384.9587|13693.4513|12749.0754|12396.2912|12695.8815|12185.658|12389.2046|11771.0821|12734.59|11984.8266|12449.018|11732.9118|11762.4329|12580.4297|12208.4204|12781.369|13002.317|12796.1249|13370.3063|12173.087|12140.5096|12161.9986|12113.1443|11285.3359|8423.3558|8570.0572|8203.6995|8724.777|9036.9973|8730.3364|8138.8991|8084.6694|9365.624|10573.4167|10426.8653|11544.9987|12123.5119|12748.2952|12987.9116|12343.707|11942.2235|12034.4834|11386.1062|12173.2051|11299.4262|11961.7251|12458.3212|12520.7903||
2022-02-19 18:53:59|usa_1009|VEEV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4542.8992|4814.7565|5001.717|4028.5378|3812.3803|4249.1506|3477.7848|2501.7203|2530.4063|3224.3511|2931.1274|3745.8176|3560.1497|3659.2793|3950.4988|3548.2662|3932.028|3371.0587|3294.0725|3571.3199|3653.2306|3723.0544|3494.1275|3277.2341|3320.9306|3498.9216|3755.7957|3737.1764|3138.3122|3440.1244|3521.7205|3631.924|4530.7825|4700.5858|5116.6301|5575.6022|5484.3552|5206.9253|5914.4427|5729.2734|5854.665|6191.1083|7038.5389|7533.8676|9100.6763|8515.1137|8702.6304|8189.5108|8043.2695|8548.7033|7632.5382|7954.8009|7910.4242|11089.4422|10486.2576|10121.1539|11743.3591|11274.3133|11603.6322|14698.0511|14182.1525|13410.1229|12867.9008|13220.9835|16558.9526|17606.1901|19254.6921|21016.5397|22911.582|24534.449|23717.8724|23353.4971|22936.1797|20871.3973|21895.7361|20683.2686|23002.4692|21119.7947|23086.6133|28934.7665|32973.7168|36778.4342|40432.9366|44355.0277|43118.2512|40988.7515|43046.5235|41934.766|44245.4877|43733.869|40404.7367|40380.5617|43659.9893|49019.8108|51842.7733|48470.7881|44184.2976|49176.7047|38362.6303|39411.3021|36611.256||
2022-02-19 18:54:00|usa_1010|OCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||345.6653|350.5764|320.3543|351.7097|360.5192|329.1533|308.3686|299.3491|283.0965|261.9304|269.8966|279.3733|267.2431|266.4298|294.9352|327.6213|328.9334|375.7066|365.0591|379.717|421.3141|477.413|473.4249|515.9166|567.4331|562.6308|571.3157|587.455|596.7448|515.6819|443.3723|490.1191|535.5283|521.2676|473.7536|376.2161|348.3482|386.4119|262.8806|222.2057|178.8944|235.0107|218.0629|166.416|196.7555|246.6053|177.9198|235.7155|267.8241|228.5437|261.0309|288.985|345.6487|349.0486|328.6496|442.0405|456.5485|513.414|521.316|546.54|679.8609|1151.1033|1085.2119|914.4932|985.576|929.6001|1123.5335|1247.0605|1233.0373|1160.9181|981.8865|991.9058|913.7556|952.5267|857.2394|930.6022|956.916|1033.4693|1045.5566|1115.3649|1184.0027|1243.5562|1278.008|1284.0649|1318.3874|1265.6969|1427.4473|1353.7692|1882.251|1960.191|2070.2527|2111.7275|1982.273|2242.5306|2562.834|3078.0985|3517.8269|3909.7738|4821.0643|4645.5565|4849.0942|5597.8215|5615.4546|4876.4378|4945.6167|5712.0109|5750.6242|6857.0356|7195.068|7498.8154|7247.542|7741.9395|7442.8456|5824.7769|5393.5623|5281.9813|4549.5024|4724.8464|4846.1962|3531.7485|3689.0676|3156.1201|2774.2318|2744.0361|1687.9049|865.2391|1158.2434|1160.315|1288.156|1278.1314|1281.3887|991.7598|892.7092|973.0342|861.4362|887.7683|894.6332|636.35|261.3309|291.0592|258.857|267.5268|189.7001|250.4537|412.8767|499.6797|540.5964|672.0258|709.2142|659.6188|575.3066|681.4417|372.4882|320.1809|345.6378|375.5682|386.037|471.096|448.8498|410.9004|403.6559|434.7503|533.436|570.982|581.1933|610.6547|543.6848|541.0065|553.0586|551.7195|486.1024|239.7034|207.5644|237.0251|282.5712|268.878|232.5795|231.2351|281.3067|209.9705|220.7383|249.0035|239.8942|199.4626|210.386|157.7895|164.637|40.7538|51.6918|91.9066|78.4733|186.744|160.08|208.7423|216.3184|203.9872|256.2901|215.1099|247.6023|243.642|287.8093|296.0822|262.2541|248.1949|254.9948|264.1837|288.4451|332.977|376.2207|341.5337||
2022-02-19 18:54:02|usa_1011|RES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5231|79.0536|74.8173|81.8654|77.6297|81.8654|86.7378|92.4252|96.6908|96.6908|92.4252|102.3782|88.1597|93.8471|92.4252|99.5345|103.8|115.3773|116.7734|125.3171|143.8307|135.285|125.3171|132.437|142.4067|172.3104|175.1599|170.6162|172.0499|169.7573|164.1288|148.2926|155.4909|175.6715|235.4278|272.1466|346.9218|346.9218|317.288|275.4937|288.5425|265.6473|287.1702|294.4216|303.1233|282.2734|263.551|213.145|201.4514|208.5449|177.3342|157.5037|142.0348|134.6764|132.7923|180.3179|199.8873|170.7304|177.7274|166.5321|158.0525|156.6537|146.8629|120.3999|161.9171|192.2286|206.0581|237.8656|218.5046|233.8236|218.6044|244.8369|233.8988|278.1874|285.1075|252.2365|303.1273|327.487|326.0694|439.4848|404.0426|426.0803|328.8691|349.6189|354.1586|433.0196|444.4903|502.3751|378.718|458.6922|438.9662|447.8661|258.0971|404.2783|368.4379|342.6329|269.7194|297.7794|343.3053|325.2693|285.2185|296.0894|280.8102|308.7473|337.2602|339.6425|312.8514|338.4903|296.4797|289.0102|287.2865|316.0354|317.7314|344.7484|323.2733|380.0682|377.7769|442.8507|412.6564|464.418|546.8723|577.6535|692.1487|658.0684|778.5918|749.0693|666.4343|642.1687|704.9992|805.9424|891.2069|999.1801|1085.7318|1175.8519|1669.7944|1834.9655|1894.9064|1317.5232|1507.1871|2064.6843|1267.9819|1588.5442|1417.74|1380.0722|1098.6038|1411.6403|1527.8732|1489.3153|1692.4921|1450.6596|1666.411|1651.7245|1570.4601|1575.8581|1227.9539|1374.9558|1374.4953|1131.3607|1097.0472|1089.2181|1046.0807|1324.0101|1573.3702|1320.6046|1487.2829|1537.082|1668.4183|1598.4078|1318.3659|824.1584|944.8387|995.8582|689.7422|567.8827|659.4132|965.5687|993.1283|749.0295|849.2537|793.1618|1066.4731|1012.403|934.6771|1188.2463|1214.8048|1290.6224|1218.5624|1271.9743|1229.4762|1367.8551|1794.073|1690.3977|2304.1664|2665.6527|3096.2656|2727.9214|2650.87|2908.9736|3318.9912|3446.1737|3483.2613|3760.7377|3348.4742|3341.0596|2659.2713|3027.0847|2783.8503|3000.7812|2262.0141|2227.9291|2047.8697|2502.2156|2431.978|2591.4801|3135.9337|3039.3083|2553.1696|2401.5626|2608.1013|2919.1134|3346.1934|3609.5624|3330.4409|2876.092|2887.1199|3145.565|3200.4099|3187.2485|3432.3568|3907.6718|3901.1006|3954.8835|3565.0888|3973.5239|4505.998|4810.2131|5061.8848|4991.5807|4707.0978|4825.2676|3320.5644|3462.6557|2699.7347|2550.8294|2975.2459|2989.3389|3190.9143|3262.5396|3197.419|2864.6376|2636.7626|2398.0434|2489.1391|2762.4889|2627.9451|2495.4011|2562.6684|2955.2294|3194.4708|2981.2159|3577.4591|3333.7392|2986.9313|3178.3734|3924.0969|3680.4756|4652.7999|4454.1829|4752.1434|3987.7807|4257.599|3822.0372|4342.5312|4279.6609|4592.6583|4829.5726|4957.6306|5561.9233|5178.5665|5666.946|4577.7317|4241.1397|3964.6296|4117.6088|3266.507|3235.2946|3168.6909|3069.8707|3318.6291|3050.1316|2547.5043|2263.4339|2336.3787|2309.214|2695.7293|2071.8107|1620.014|1497.7614|1240.266|1214.5166|1061.775|935.2191|888.0292|1110.7111|892.0375|439.5858|594.1176|678.0681|861.0388|634.6128|705.6044|671.1847|563.4755|587.1345|784.9967|803.9171|1083.3535|1314.289|1104.5632|1186.5425|1324.6129|1050.5808|910.3612|901.7322|1201.1315|1199.4332|934.091|1182.1752|1365.5418||
2022-02-19 18:54:04|usa_1012|SD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14028.7875|479.6172|484.7611|457.8882|389.1657|665.4404|643.9558|675.8611|695.93|621.7939|673.2025|659.2297|714.23|684.7808|624.8666|772.179|595.355|516.0947|474.3704|523.6311|530.712|615.8368|574.9398|510.861|413.3018|320.5052|347.2978|296.559|300.1277|282.2889|292.6334|297.9814|246.9499|236.7444|213.3529|166.1794|159.3558|178.873|120.2027|150.9578|92.6495|77.9834|28.2111|74.4214|54.7426|44.4726|58.0201|60.8853|62.8355|68.9825|97.0067|138.3243|164.5521|188.2639|141.6496|153.6962|204.4386|216.4352|208.392|364.7903|503.9008|481.1629|381.4148|427.6247|440.094||
2022-02-19 18:54:05|usa_1013|KOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6735.177|7238.0057|6516.3919|5094.779|5157.1005|4207.3387|5458.1394|5099.4617|5321.877|5317.9782|5453.5728|4928.4268|4391.2046|4071.1346|4281.6433|3775.2546|3716.8743|4519.685|4383.3222|4616.6846|4913.0644|4893.6298|4173.492|4228.0597|4243.5836|4115.1152|4021.7515|3928.9418|4033.6618|4077.1228|4049.9936|4313.5339|4344.7068|4003.6415|4197.6636|4236.4505|4217.014|3926.3191|4270.2168|3640.0722|3798.6726|3852.9802|3652.0773|3214.9113|3280.8102|3358.1878|3209.2204|3375.8976|3622.2601|3447.9268|3148.8534|2676.9858|2587.8821|2645.4213|3007.2842|2722.3431|1956.2602|1613.5296|1895.4472|2172.2894|2264.8549|2261.0031|2154.9648|2048.6715|2412.0208|2393.3115|2018.5844|2072.7227|2803.9933|2452.0438|2263.824|2686.3528|2310.6545|2430.8395|2517.8658|2545.9363|2830.1158|2920.1752|3122.6303|2920.1655|2718.086|2133.9701|2200.1281|2390.1258|2804.5523|3109.5671|3266.0092|3059.7373|3342.6037|4010.7362|2931.2529|2009.0312|1833.7964|2072.9873|2576.0385|2792.7821|2592.4225|2443.9401|2404.2357|2452.912|2432.8391|2416.9939|2754.4004|2397.0511|2497.4301|2103.9444|1073.5102|335.4275|559.1636|919.7836|656.6045|595.9528|535.1413|397.3019|421.6265|924.4374|956.8738|960.9284|1243.9227|1248.0586|1138.4548|1432.2495|1282.3838|902.5695|963.9998|1258.9229|1716.0781|1735.2541|1816.5942|2128.3977||
2022-02-19 18:54:06|usa_1014|GPRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3859.2264|5120.1861|4876.6721|6688.7276|10748.911|10347.682|9293.6699|8373.0883|7045.7892|5203.3224|5839.1381|6427.895|7863.1979|6941.9872|8248.0109|5804.6971|4215.1014|3440.843|2768.3521|2525.7525|1401.5058|1627.3344|1609.6514|1610.7057|1530.5161|1485.0381|1749.9745|2031.6437|2374.1496|1754.2562|1370.5127|1239.7184|1327.3261|1126.9482|1212.1016|1248.9027|1221.565|1164.9083|1162.0141|1287.911|1516.088|1557.3825|1155.9953|1094.7833|820.0967|846.41|706.6704|736.1385|870.9244|979.7485|891.2593|986.4857|937.4287|1077.0036|745.5025|677.5508|757.2565|913.5157|1025.5537|944.0557|944.0557|828.8159|662.7147|588.7373|821.209|694.6713|601.2178|686.4836|647.3834|613.8443|375.3508|512.1155|743.7493|717.9215|860.1653|720.4871|745.111|904.4934|1124.5868|1284.503|1589.4417|1227.3096|1892.1292|1674.641|1725.2482|1676.064|1551.5312|1513.0126|1426.9974|1349.3628|1639.5148|1707.1313|1445.8955||
2022-02-19 18:54:07|usa_1017|CLF|market_cap|0||||||||||||||||259.959|255.3194|241.3905|235.201|264.6036|232.1062|238.8925|218.7287|212.5237|249.7537|260.61|234.2412|243.5487|238.8925|248.2|254.4255|248.22|223.812|209.8262|223.812|222.2602|231.5857|220.7035|216.0432|225.3687|183.4015|178.7556|121.2412|115.0238|116.5806|110.3631|74.61|118.1135|124.33|132.1031|130.5465|172.5104|178.7269|192.727|198.944|248.68|312.265|211.6039|238.3075|244.4739|242.4162|258.8512|318.3372|339.0085|318.3372|259.9425|264.2772|277.272|296.1504|320.7068|280.2572|307.7074|356.7615|346.6121|316.3725|355.5586|375.8761|325.388|352.9902|368.9668|374.7773|344.1765|358.7602|338.343|332.6235|347.2122|396.814|345.9927|373.728|373.728|349.2112|298.0695|263.0025|245.511|289.3523|317.0665|340.4445|309.7585|356.5145|373.8005|360.6052|366.4688|410.4125|377.8167|384.585|415.765|424.6742|430.5763|467.8208|441.003|435.7749|420.7999|411.8149|409.0246|401.531|391.0456|412.0899|403.0989|422.577|427.1105|431.604|412.1243|394.2723|394.2723|404.7638|415.7794|378.252|355.7394|374.6852|433.368|398.7612|450.8944|487.0864|514.2304|520.9524|448.4724|425.82|459.078|484.7525|504.3818|468.5262|460.9815|424.7085|447.367|461.3246|474.925|463.1935|440.6474|467.7172|457.842|515.8274|538.113|489.0704|444.6996|465.5211|487.818|516.052|526.3905|523.5997|494.0278|474.811|462.978|426.8512|452.985|454.72|466.088|503.034|515.9251|494.595|488.91|480.6783|482.1118|480.6783|463.4905|494.769|474.1593|496.4203|494.281|490.7308|518.1105|551.3137|580.9999|616.8844|635.32|600.576|607.1422|546.9941|413.253|434.811|442.476|424.3588|449.5246|455.7971|413.2839|381.8406|446.2981|414.77|362.9561|358.752|359.4526|344.0246|330.2084|323.3002|331.3879|297.4506|265.5096|255.1461|263.1822|272.5578|271.0922|260.5898|263.8719|240.2415|212.2797|203.9171|221.9288|165.0994|181.812|182.3184|195.2359|206.0993|187.8245|169.8971|170.4043|146.0608|165.3393|171.5268|185.5977|176.6522|169.8501|223.3534|274.8782|291.0655|280.9866|248.5103|268.0653|244.9514|205.7388|211.3406|202.1566|208.8346|214.8479|192.5319|185.8032|155.8682|184.258|203.3503|267.3489|264.1498|309.5505|398.2883|534.8737|466.0068|625.3826|699.0566|506.7356|501.495|597.8547|705.5533|714.2842|872.9259|786.919|1045.987|1123.8691|1417.1182|1738.9347|1593.9675|1268.918|1282.4799|1263.6805|1591.0966|1555.4276|1910.2766|1788.1294|2089.6597|1942.2936|2363.5867|1886.0439|1922.5228|1887.9164|1623.886|1660.8519|1506.0542|1519.3858|1587.7102|1741.9209|1978.7628|1995.2388|2242.4866|2310.59|2626.0807|2842.2827|3621.6646|3186.0312|2841.348|3128.4772|3608.393|4001.2978|3773.3095|4393.247|4445.5476|5395.7454|5421.4476|7257.5546|9655.6244|12719.9687|11569.526|10802.2085|5649.7621|3063.4325|2695.6844|2906.799|2629.8529|1751.7278|2061.6576|2622.5031|3099.0117|3205.4452|3587.8846|3315.4202|4238.351|4658.7843|5770.7629|6036.4764|5232.3114|7626.6336|9608.9004|8468.563|7565.2315|6387.407|7661.9087|8287.647|8657.133|8831.9594|9257.3022|10567.0006|11576.1552|13149.3449|13331.1709|12713.0243|12303.3643|13498.643|14809.8146|12097.5002|7317.8063|9756.2582|9697.6234|8916.7795|10261.0678|9015.017|9867.4653|8870.7488|6807.6514|7022.7948|5826.5224|5106.9348|5575.7354|5168.3335|4096.7629|5496.0669|5316.522|3628.2129|3032.96|3267.0622|2761.8464|2487.8051|2987.4785|3195.7292|3139.0502|3932.2269|3829.6337|4013.4403|2958.4001|3066.3386|3134.0853|2714.3691|2401.8796|2305.3981|2673.0346|2308.4603|1589.8247|1720.0126|1397.1411|1094.1822|983.8445|1048.4325|737.2749|910.4808|813.9147|664.2428|386.5801|609.0171|374.3075|423.4467|343.6668|242.6752|247.283|389.0372|545.7294|958.7395|778.6347|1042.5123|1454.4125|1048.0596|1348.9784|1272.9109|2031.5842|1939.3443|2044.0599|3159.6037|2433.4284|1991.8208|1745.8072|2051.7544|2289.0263|2478.7902|2120.0179|1767.1996|1974.7566|2137.8371|2037.1968|2090.7761|2066.9835|2209.1796|2518.822|2509.89|3214.9161|2994.4307|3772.0888|3206.678|2765.6108|2250.1832|3133.8702|3222.4058|2902.7803|2825.6225|2460.7524|3017.9572|2878.717|2144.1851|1949.9444|1952.6936|2157.9712|2268.7056|1905.4997|1577.0722|1574.419|1745.8115|2080.7437|2203.3632|2067.8462|2626.7235|2563.056|3305.7213|4395.6511|6952.6533|7325.1169|6655.1339|10039.2016|8919.3251|10047.9743|10773.5708|12493.3725|11728.7781|9906.1074|12057.1868|10176.8457|10888.4614|8572.7253|10030.0712||
2022-02-19 18:54:09|usa_1018|MIK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:09|usa_1019|ANAT|market_cap|0||||||||||||||||||||||778.6762|836.6242|876.4635|948.8985|952.5202|988.7378|948.8985|941.655|963.3855|1039.4422|1028.577|1014.09|999.603|1014.09|1006.8465|941.655|1064.7945|1113.8435|1048.7488|1113.8435|1108.2555|1061.1728|1419.726|1332.804|1231.395|1267.6125|1184.408|1285.516|1227.74|1148.298|1018.302|938.86|1011.08|1076.078|1141.076|1076.078|664.424|686.09|738.4754|784.4092|819.743|869.2102|897.4772|862.1435|946.9445|932.811|932.811|989.345|961.078|901.0106|840.9432|939.8778|992.8784|975.2115|1031.7455|1088.2795|1052.9458|1060.0125|1038.8122|968.1448|939.8778|1010.5452|975.2115|936.3865|943.427|1020.8725|946.62|981.68|960.644|1005.372|963.4815|963.4815|825.7112|797.9562|755.6175|838.0485|913.6102|920.4795|920.3538|926.975|903.8006|880.5598|900.422|900.388|993.075|966.593|1092.3413|1079.1008|1059.24|959.8638|1026.0612|1065.7798|1065.7798|1118.7378|1085.639|1115.4279|1151.8365|1198.1747|1376.908|1429.866|1496.0635|1615.219|1393.4574|1449.7252|1416.6265|1469.5845|1443.1055|1549.0215|1628.4585|1449.7252|1357.0488|1396.7672|1376.908|1257.7525|1323.95|1246.1679|1251.1328|1350.429|1363.6685|1261.0624|1244.513|1244.513|1244.513|1237.8932|1323.95|1443.1055|1681.4165|1674.7968|1615.219|1529.1622|1519.2326|1542.4018|1509.303|1615.219|1760.8535|1827.051|1807.1918|1787.3325|1740.9942|1740.9942|1721.135|1701.2758|1833.6708|1800.572|1734.3745|1992.5448|1952.8262|1999.1645|2184.5175|2071.9818|2052.1225|2204.3768|2363.2508|2614.8012|2568.463|2674.379|2541.984|2555.2235|2462.547|2383.11|2568.463|2585.0124|2859.732|2826.6332|2786.9148|2475.7865|2389.7298|2210.9965|2224.236|2217.6162|2191.1372|2177.8978|1992.5448|1770.7831|1836.9806|1886.6288|1886.6288|1889.9386|1853.53|1777.4163|1813.8252|1757.5569|1693.0852|1537.0558|1553.6547|1527.0965|1371.0671|1434.1428|1350.4392|1636.7455|1628.4708|1691.3589|1793.9658|1846.9242|1932.9816|1967.7356|1933.3953|1822.0999|1953.6354|1914.4462|1988.5879|2125.7502|2089.4737|2144.8152|2171.0296|2092.3864|2243.9898|2222.6439|2380.3369|2521.4868|2652.2306|2689.8527|2569.5151|2281.3452|2034.533|1827.371|2042.1222|2344.3096|2184.5863|2266.0888|2085.2385|2063.5708|2118.384|2267.7301|2283.3532|2340.0199|2276.998|2252.107|2199.7035|2210.2689|2237.0135|2389.802|2499.9579|2369.6773|2493.0732|2484.07|2444.8799|2428.1977|2515.581|2562.9798|2783.8214|2691.6717|2758.136|2797.8557|2890.0054|2804.2108|2716.8275|3055.7689|3016.314|3049.6786|2939.7874|3154.2738|3122.7628|3101.8438|3097.8718|3137.8563|3030.3483|2995.5622|3187.1948|3101.6684|3467.0264|3063.716|3074.6741|3097.6593|3100.332|3051.4216|3049.818|3231.5948|3369.5546|3387.5608|3488.408|3847.0844|4078.5402|3996.4883|3368.9384|3515.9369|3455.8011|3195.2128|3210.411|3320.8317|3004.1333|2825.3947|2959.912|2919.9275|2595.55|2502.3411|2527.4969|2286.0011|1808.0407|1954.7388|1977.3501|1497.83|1134.7034|1405.6467|1820.287|2125.7691|2027.0707|2120.1368|2316.4607|2285.081|2239.2185|2910.5281|3203.4047|2854.7421|2911.0645|3045.1655|2954.5132|2796.8105|2171.6316|2099.4853|2053.3545|2037.5306|2103.7765|2132.7423|2296.414|2236.335|2179.7427|2123.4186|2121.5648|2156.4325|2078.6508|2009.9882|2010.5246|1857.375|1916.6501|1923.0872|1958.7595|1953.9317|1933.8157|1946.1902|1883.9293|1833.4765|1912.6445|1890.1088|1897.0863|1927.6802|1960.6893|1851.4639|1832.6782|2072.0616|2156.8656|2336.6901|2528.7864|2686.1128|2675.0865|3025.5187|2823.0107|2636.7858|2718.2979|3107.7404|3080.5762|2797.1008|3052.3362|3042.379|3025.1554|3076.8211|3068.7596|2929.0262|3059.0857|3020.4016|3065.5464|3084.3567|3070.3833|2795.7525|2815.5333|2646.3958|2691.3138|2775.7401|2751.8145|2876.3347|2670.3251|2625.6861|2777.3541|2887.0714|2750.5005|2613.6075|2734.3841|3108.5901|3125.2769|3216.516|3045.3417|3077.6388|3144.1168|3282.4924|3153.3028|3243.1972|3353.8158|3137.9616|3232.4314|3178.2056|3148.3165|3164.648|3137.297|3204.8961|3116.2901|3180.1188|3278.4202|3375.9137|3454.0162|3403.9228|3148.3391|3150.7036|3250.6447|3199.3626|3215.225|3467.9477|3450.4722|3476.0134|3313.3567|3430.8459|3420.8983|3742.1788|3957.262|3248.5115|3046.0509|3048.2019|3131.5522|3253.8889|3067.0229|3326.7533|3225.9263|3172.6896|3164.0857|2961.894|2644.625|2214.9675|2164.4196|2020.5731|1937.7605|1980.2423|2016.8089|1815.6926|1849.8394|2279.4968|2584.3977|2376.2907|2420.3857|2900.3223|3047.6641|4033.6177|3994.0936|4435.8503|5175.786|5228.4849|5100.7707|5088.4026|5077.3788|5076.0345|5102.3839||
2022-02-19 18:54:11|usa_1020|INOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:11|usa_1021|ZAYO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:11|usa_1022|RYAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1634.3433|1787.4443|1415.6603|1412.6773|1411.8209|1176.3753|1038.1789|993.386|709.1352|786.4267|652.4556|822.4838|735.9517|641.1293|536.055|259.0218|323.2692|433.0133|507.6116|375.1335|306.5377|332.672|411.995|571.3132|561.3585|569.1054|684.858|498.3932|574.6455|516.1837|632.1411|713.3887|585.7661|579.2527|538.1214|564.0367|712.7771|678.1553|637.903|593.7604|606.3178|615.8274|968.4214|1062.7864|941.7684|1016.579|1086.906|1074.7132|949.1917|889.7366|917.2284|1093.4018|913.5028|653.0702|690.3447|568.3264|715.2139|694.8099|723.578|743.0145|361.5473|310.5537|247.7545|199.87|285.0807|221.8699|240.8331|244.3367|193.1965|132.0289|61.4697|87.9186|153.6994|165.3365|188.7866|203.3574|253.9729|245.1452|459.8847|431.4802|505.6112|643.7356|621.3466|579.3723|505.5993|437.2386|455.7224|441.0628|482.4921|481.8547|372.2264|377.3254|394.5345||
2022-02-19 18:54:12|usa_1023|FI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:12|usa_1024|AVX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:12|usa_1025|TMHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2817.9994|3116.4333|2924.4082|3030.817|2575.8275|2518.3423|2787.4221|2542.8041|2548.9196|2732.3831|2605.1817|3069.9559|2886.4924|2630.8666|2528.127|2789.2342|2164.3772|2308.6691|2023.8664|2246.4306|2078.896|2311.2432|2251.3221|2310.937|2572.6408|2251.0607|2399.012|2521.4074|2313.5319|2363.6666|2336.53|2296.1818|2184.9184|1883.0882|1425.6628|1724.156|1722.946|1708.4268|1916.5355|1753.208|1908.7828|2141.9286|2083.9837|1978.8888|2427.831|2316.9207|2457.5148|2453.9076|2541.597|2748.4839|2791.5036|2879.9226|2779.3348|2374.589|2716.3214|2852.6682|2796.9668|3176.0342|2811.564|2626.8802|2654.1102|2519.4977|2474.0892|2379.7148|2173.2723|2175.5174|2125.9497|1928.5272|2030.5908|1964.477|2140.7038|1807.0223|2024.9096|2222.5342|2165.0785|2223.6003|2368.3994|2544.2654|2707.0444|2507.3614|2425.8643|2425.0533|2817.7616|3158.1906|1166.391|1914.1772|2684.016|2414.6193|3056.9064|3222.9158|3323.2556|3284.9616|3152.4196|3230.4487|3494.5815|3452.6199|4050.0503|3998.9411|3884.1698|3272.4087|3318.9083|3578.2567|3249.1191|3825.5906|3801.0124|4148.7934|3769.0608||
2022-02-19 18:54:13|usa_1027|CVI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1889.9401|2153.5325|2118.2146|2324.9537|2136.3042|1761.5896|2262.932|1578.1086|1393.7662|1191.3342|710.6657|430.7065|310.1296|399.7225|491.8999|340.281|501.9383|686.5038|724.4513|626.9953|764.9861|851.2303|1125.4868|890.101|651.1883|674.2311|700.9931|740.7045|759.697|669.9146|650.9222|605.2651|707.15|651.8904|733.0529|941.1856|1045.6658|1316.0822|1503.6001|1627.1719|2072.2029|1688.5257|1805.1843|2199.7504|2218.0131|2490.7196|1857.0016|2205.027|1657.0168|1732.6917|2220.5538|2229.2346|2501.8123|2612.9268|2137.2179|2377.4328|2369.618|2847.1885|3436.771|3131.1259|3934.3126|4237.3528|4652.405|5025.7783|4504.7923|4912.0297|5175.9959|3926.4978|4101.0281|3757.1774|3369.9111|3199.7224|3448.059|3723.3133|3102.4716|3284.8167|3796.2513|4255.5873|4057.6126|4200.8838|3995.0943|4378.019|3702.4738|4231.2746|4026.3535|3306.5245|3495.8161|3586.1203|3527.9435|3491.4745|3277.8702|3346.4667|3436.771|3339.5203|3756.3091|4068.0324|4113.1845|3362.0963|2815.9293|2062.2362|2116.0715|1975.4052|1773.9573|1354.5636|1194.7946|1243.4199|1220.8439|1159.1939|1605.5052|2156.882|1858.1834|1858.1834|1720.1221|1958.9074|1753.1179|1857.3151|1701.8876|1870.3397|2379.1694|2611.8765|2836.7688|3244.8745|2884.5258|2661.3702|2694.3659|3121.5745|3448.059|3095.5252|3197.1174|3728.68|4176.0411|4238.3701|3785.9824|3696.5102|3975.9852|4060.4309|4356.9962|4520.8611|4592.2378|5090.8696|4895.8402|4080.5371|4378.1076|4798.3255|4270.5399|4092.6007|3385.8706|2700.2519|1762.3014|2151.3548|2151.3548|1812.5667|1779.3916|1641.6647|1256.6325|1123.9321|1469.7574|1565.2614|1718.068|2184.5299|1961.352|2218.7103|2171.461|1690.9247|1408.4337|1415.4708|1704.999|1728.121|1693.9406|1839.71|2081.9887||
2022-02-19 18:54:14|usa_1029|USM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.82|458.055|532.0485|500.337|458.055|479.196|472.149|570.807|578.2025|817.945|810.8938|764.5995|937.251|1035.909|978.7305|851.07|975.1844|1014.1918|875.8929|907.808|922.1371|769.041|790.4033|712.15|637.3742|811.851|693.8895|522.2055|479.2845|444.6296|506.0825|563.9205|437.6721|549.803|578.74|725.2462|760.5285|658.602|771.3125|887.0094|881.5|962.5028|1010.0338|873.3821|1182.5406|1189.298|1290.6586|1141.3252|1022.827|985.4065|1026.3713|1013.7|950.3438|957.4155|1020.8205|1090.566|1256.5125|1256.5125|1389.555|1339.206|1373.196|1461.57|1560.8265|1574.888|1905.3332|1973.883|2002.49|1866.6068|2472.789|2126.2239|2051.2909|1907.1634|1983.0704|2201.303|1920.0364|2327.9198|2477.1454|2495.547|2637.57|2465.1135|2705.8054|2517.7571|2664.6469|2474.1964|2361.2662|2330.4671|2602.047|2958.7792|2937.795|3012.4856|3075.9064|2843.3636|2821.1375|3072.8375|3120.4767|2948.3085|2840.706|2776.1445|2520.3555|2638.8337|2606.5215|2584.74|2498.582|2433.9635|2342.8625|2247.0181|2315.7166|2165.0966|2175.8682|2520.5602|2542.723|2661.2398|2693.5625|3131.4152|2781.0465|2802.605|2595.3305|2524.4932|2726.1938|2899.2705|2959.2861|2642.6097|2845.2573|2856.1794|2533.933|2626.9951|3255.0167|3539.0115|3680.5034|3756.953|3726.5546|3875.5269|4176.1673|4170.7011|4799.6968|4657.5645|5111.2944|6346.505|7763.5264|8775.6845|8596.462|5526.297|5645.6167|6093.7713|5401.0637|5850.2504|5583.0782|5904.8488|6403.6235|5749.337|4964.1779|5320.2944|4814.0083|5689.2826|4950.4165|5200.3323|5584.1242|4898.5058|4990.5818|5046.7236|4234.4085|4042.0523|3825.0987|3796.6881|3668.2463|3095.0278|3641.0081|3589.7712|3411.6047|2530.3022|2169.5638|2126.5169|2591.4234|2443.0485|2320.7669|2320.7669|2217.5848|2219.3072|1989.3697|2067.1536|2024.095|2278.1835|2258.5541|2337.8016|2446.3362|2580.0817|2842.8279|2885.901|3259.776|3333.2364|3648.5541|3362.6851|2912.8333|3027.4507|3159.941|3405.6663|3538.4442|3752.216|3583.8196|3741.8531|4084.5041|3886.762|4221.8128|4010.0662|3887.9453|4238.7179|4406.9169|4598.824|4788.9944|4619.9929|4466.7767|4377.9809|4483.3263|4433.6857|4930.0913|5214.7813|5500.8094|5101.4164|5214.7813|5236.5822|5227.8618|5160.715|5812.1266|6089.4344|6225.8091|6423.5236|6265.352|6426.3104|6277.8766|7749.1175|8431.6541|7994.6263|8845.8653|8946.7668|7359.1543|7679.3082|7170.6331|5987.2071|5221.4599|4983.3589|5232.9648|5158.5209|4863.7879|5441.144|4541.8681|4182.451|2802.6824|3721.9411|3812.6343|3781.8597|2981.4985|2964.3335|3494.6101|3556.3308|3139.5216|3100.4296|3125.6222|3439.3599|3370.833|3403.7953|3600.064|3157.8628|1303.0756|3690.1407|3675.4458|3484.4125|3662.7254|4014.2643|3683.4041|4009.3801|4065.971|4089.9793|4321.8344|4218.1056|4123.1533|4181.6095|4273.6628|3999.2074|4166.8287|3586.9049|3459.254|3329.0671|3546.3272|3645.2354|3666.3915|3953.367|3600.8458|3339.8312|3360.129|3261.1773|3331.5757|3433.2515|3318.8663|3183.4827|2860.6435|3019.9447|3110.8493|3214.5882|3042.6178|3041.3382|3159.3428|2790.2646|2935.723|3595.0025|3598.3576|3854.2251|3838.2464|3465.6909|3612.3945|3547.9358|3324.7687|3470.0851|3515.5447|3448.1971|3432.9892|3296.4115|3192.7137|2734.4234|3265.4856|3194.7895|2976.432|3076.6659|3111.1125|3173.1843|3327.8098|3247.9759|3191.698|3209.411|3023.0036|3148.981|3479.388|3551.0324|3216.6087|3112.325|3502.0588|3634.9314|3254.3059|3244.1784|3293.9194|3324.4501|3088.6855|3054.2998|2952.5181|3411.384|3881.95|3682.4466|3080.0187|3247.6886|3294.3752|3440.3769|3223.2369|3286.2207|2980.6643|3182.7789|2805.6804|3084.8865|3184.1|2827.1009|3417.2346|3441.0584|3164.1035|3098.4865|3259.5083|3029.3751|3803.6152|3924.2903|4549.2922|4616.2567|4741.18|4928.0498|4065.6847|4031.8729|4152.7687|3942.9282|4079.6898|3313.0134|3389.3341|3084.9062|3035.8027|3008.2358|3080.52|2992.7989|2363.9148|2677.0025|2569.4444|2898.9479|2635.6786|2574.6635|3095.4399|2659.3573|2661.078|2630.9656|2646.22|2754.9216|2571.5146|3154.011|3240.9292|3414.7656|3201.4737|2832.8402|2663.7025|2686.7948|2801.4382|2706.6203|2794.5424|2638.5238||
2022-02-19 18:54:17|usa_1030|CCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6492.5|6709.5|6847.1334|6875.1523|8171.0292|8283.2162|8283.2162|7278.0225|7401.6322|7178.3071|6869.9057|7089.73|8840.8933|9170.5658|10002.2843|10105.1082|9474.9211|9548.0259|10069.9894|10279.4849|9965.7048|9493.0091|8967.0019|9173.3489|8956.5437|9713.5849|9577.0326|8734.5097|7740.3953|7087.6581|6906.288|7411.2792|6206.9371|5783.656|5979.2901|3653.0144|2219.553|2262.2367|2706.8587|1782.045|903.4242|1230.6486|1582.7707|1998.9031|1618.435|2301.379|2386.4739|2635.4354|2390.0305|3293.3968|3764.3439|3671.8364|3614.9087|4109.9624|4280.766|3299.3469|2979.0219|4018.2984|3815.5878|4093.2146|4437.9184|4943.2788|5265.8696|5038.2654|5194.8216|5089.0382|5003.587|4967.9996|4661.9481|3829.7175|3808.3622|3299.3942|3517.1229|4232.6509|4589.2138|4457.7272|4828.0177|2936.4854|2659.1188|2173.6958|2145.1415|1813.3827|1902.624|2106.0941|2404.094|2321.9332|2511.4527|2683.1127|2729.5581|2698.5187|2576.2493|2876.8117|2629.9211|2716.1308|2723.288|3360.2725|3241.3462|3517.4344|3643.8662|3363.845|3330.5627|3172.8186|2838.6588|2932.083|2938.0578|2715.1461|2528.1427|2400.7464|2559.1478|2922.6836|3960.9966|3456.8698|3429.3391|3523.6228|4072.6857|4177.2986|3436.6116|3382.5318|2919.9633|2638.1375|2695.9895|1897.3117|2016.7638|1770.9933|1366.6238|1482.5965|1880.4141|2310.7397|2169.8374|2553.3507|2466.4281|2170.186|2119.4638|2029.0273|1793.4508|1720.9882|2155.691|2102.0488|1866.9244|1450.0384|1576.999|1830.7841|1450.126|1801.7307|1383.1426|1601.5336|1765.4432|1674.4584|1801.8629|1783.7|1747.4592|1619.8236|1619.9584|1619.9584|1638.1602|2250.973|2148.6561|1984.1942|1999.0175|1995.363|1820.27|2065.536|1805.9756|1769.4174|1723.4832|1160.2932|1188.2521|1155.8581|1235.1003|1407.2305|1300.8104|1291.4856|914.1828|274.8542|359.8249|457.959|434.5745|418.9604|551.4481|499.9315|451.854|700.9138|747.7486|930.0124|860.8679|949.754|1179.0049|1120.583|1153.5396|1172.4715|1196.0151|1299.0371|1426.1168|1468.5955|1586.2715|1449.7674||
2022-02-19 18:54:18|usa_1031|EPE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:18|usa_1032|ANET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3497.0334|4646.7376|4458.6855|5545.1801|5335.0342|5565.7146|4472.4147|4181.3417|4109.2609|4546.9879|4394.7442|4240.1274|4764.1005|5374.0647|5592.2108|4848.5156|4563.7148|4216.4777|5034.2968|5333.373|3927.1285|4727.2866|4292.9767|4410.8083|5118.3769|4390.4228|4860.2241|5657.2685|5978.8382|5909.5126|6589.8402|6872.9157|6797.1479|8598.0512|9577.6128|10166.7919|11186.4234|10767.519|10405.1502|12528.1026|13932.4156|14419.8342|15560.2044|17365.1336|20757.0837|21540.5818|19256.8159|19747.8349|20700.0397|19289.3468|20340.8228|20035.5421|19431.7918|18174.9622|16977.931|15320.5|16684.794|21699.9249|23798.1041|20941.7091|19516.5297|20310.0415|18074.2588|17190.55|17591.3688|14422.6127|14667.8536|15648.2866|17670.3035|14664.8914|15823.271|16688.3055|17446.1078|16011.6919|20069.9981|17037.337|15640.6976|18876.7814|20655.5827|21786.5257|24103.7388|21701.0668|23477.2426|23319.3704|25557.8895|28744.0084|29088.6427|27576.558|27136.9137|37785.8961|38812.9915|43764.5454|38244.7483||
2022-02-19 18:54:19|usa_1033|VRTV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711.04|735.2|779.84|749.12|773.12|865.76|820.96|800.8|720.32|642.4|672.16|587.36|599.84|559.6835|617.6|688.96|626.5639|572|474.24|523.8662|594.08|638.56|656.5128|618.88|666.56|833.0069|800.16|840.8|795.2547|848.585|852.6156|845.5562|806.98|830.8226|690.3908|688.445|469.436|465.5109|509.465|505.54|423.9054|462.365|374.445|558.5464|550.63|590.92|552.7916|641.565|606.585|751.8974|576.852|553.6802|440.377|423.894|545.37|436.6524|454.02|453.3263|313.4703|296.562|250.8318|256.6276|279.979|275.3049|291.7266|291.2436|234.0896|189.113|130.192|142.0079|189.7669|259.329|261.1302|278.772|231.345|248.5759|306.1107|331.6994|315.0112|402.5423|707.265|701.6174|1021.9585|893.214|953.2557|1431.525|1404.374|1631.0484|1856.9465|1766.7624|1376.1105||
2022-02-19 18:54:20|usa_1034|VEC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.4|197.2|227.6|297.8834|274.9167|313.1869|353.8688|272.7805|263.1322|272.8193|251.9473|239.276|253.0032|239.5031|268.7729|258.0686|212.8807|198.4481|205.5583|233.2637|231.6631|271.0891|309.2357|336.1678|281.4453|176.4966|177.2471|248.6847|257.3375|244.6995|239.4699|255.5261|285.4013|322.8746|364.8171|367.3644|316.9722|353.0774|338.5689|344.5495|343.7347|307.1482|411.1249|421.2889|398.9152|360.64|361.6136|349.466|364.6504|343.5506|307.8785|249.3208|256.4346|284.8272|319.0786|326.0323|474.0628|410.3213|470.3735|435.6247|466.4613|461.5137|534.2524|582.0152|645.3272|653.1633|620.6665|426.1956|585.6424|621.9087|540.4229|539.4934|503.2665|446.9706|496.9439|565.0718|565.6579|612.5581|645.8076|640.3519|623.5037|610.6641|542.3707|526.0738|575.6828|591.2602|571.5594|495.3949|545.0048|528.2336||
2022-02-19 18:54:21|usa_2_0000|ADNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4614.225|4177.7623|5091.999|5408.92|5636.3182|6399.8819|6383.5766|6430.4251|6437.9209|6153.8123|5988.0468|6757.2734|7923.6155|7273.4822|7351.7217|7400.5004|5928.7855|5830.7659|5705.859|5675.9805|5103.6206|4532.2672|4240.9472|3956.1632|3513.5462|2767.3146|2149.969|1463.5598|1995.044|1560.1188|1415.3847|2154.9045|1815.0998|2225.364|2280.6003|1970.7157|1974.4606|2200.0864|1962.2899|2072.8341|2619.6497|1871.1783|709.7252|1424.1444|1848.4775|1503.0892|1719.0234|1753.7606|2054.392|2168.9422|3073.1375|3449.4312|3362.8143|3402.3657|3961.459|4427.7901|4768.8241|3891.191|3749.8645|3598.174|3805.321|4310.2433|4093.1739|4582.9031|4124.2337||
2022-02-19 18:54:22|usa_2_0001|AGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:22|usa_2_0002|AGR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2045.4539|11690.5251|12231.0382|11915.9963|12196.8848|14762.2435|13584.8132|14306.8667|13902.072|13129.563|12285.9831|11964.6194|11176.6602|11775.727|12152.6986|13240.3543|13367.2472|16068.1759|14170.8274|13435.5504|14149.3527|14810.624|14813.7141|15842.7017|15994.1143|15295.7624|14384.1967|14912.5958|15710.8668|16500.883|15586.2273|16584.3145|15607.8577|15539.8765|14399.647|14733.3727|16092.996|15212.3309|15326.6629|15051.6482|15604.7676|15518.2462|15682.019|15719.0996|15564.597|15901.4127|16046.6452|15283.4021|14989.8471|15626.398|16414.3615|15975.574|12712.4863|13197.6249|14143.1817|13191.4448|15147.4496|14683.9414|16633.7661|15836.7522|14609.9833|13757.0306|14511.1792|14218.7187|15814.9952|15975.8616|20288.8032|20002.9896|20448.2749|21420.1585|19577.0646|19979.7574|19689.3539|19333.1257|18024.3741||
2022-02-19 18:54:22|usa_2_0003|APLE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3349.7784|3474.4646|3271.5323|3161.0576|3054.0518|3284.0443|3483.7767|3414.0315|3468.1855|3197.9146|3364.9241|3367.5451|3285.4524|3236.5462|3320.49|3530.0948|3268.0888|4081.6276|3971.3924|4371.212|4505.5891|4447.6251|4267.0448|4224.567|4237.95|4173.2655|4175.5952|4075.2203|4070.7592|4206.9267|4244.847|4340.7632|4493.4477|4164.6028|3964.118|4060.8871|4120.7754|4374.149|4199.2349|4150.8619|4037.9917|3918.2586|3719.862|3578.0222|3272.6006|3613.0764|3695.9304|3745.315|3704.9823|3512.4575|3519.2238|3396.0958|3516.9851|3666.7646|3733.9214|3579.4606|3523.602|3384.807|2843.0588|1935.7884|1857.7324|2558.0622|2178.6623|2033.567|2355.009|2404.1968|2377.7829|2915.854|2997.7412|2915.1526|3267.8281|3377.2101|3486.8017|3636.6514|3372.5966|3256.1427|3466.2164|3662.8014|3792.9633|3338.5384|3703.9051|3687.9203||
2022-02-19 18:54:23|usa_2_0004|APTV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5864.3073|6048.5118|6196.9755|7860.3161|8250.7199|8696.1106|8451.4208|7973.0386|7253.1075|7437.0729|8348.7838|8564.4971|8660.2492|9035.2782|10170.0898|10357.5935|11149.4687|11520.0459|12116.5846|12768.6336|13492.3785|14453.7073|14544.6436|15180.6636|14178.242|14747.846|15484.8506|15400.1637|17147.7912|17710.8485|17109.746|17725.2596|17603.4047|17176.1748|17645.4829|15581.8571|16972.5304|18155.4494|16848.7623|17685.4989|19510.7483|20099.144|20346.1825|21161.1906|20125.1057|18534.0732|17155.0923|18347.0973|19570.116|20792.3685|19028.6585|14870.3256|15930.8488|16274.9878|16729.6752|15625.3383|13751.2098|14923.2268|16099.8131|16066.5702|14790.686|14944.9449|15262.1355|16732.605|17135.0905|17046.9714|17602.6746|19936.235|19646.0334|20343.3749|21619.5853|22780.6098|22128.2665|22692.0853|23271.6161|24906.5309|23753.7613|22298.1714|23837.1621|26739.0314|24649.1428|25618.6963|22444.4876|21875.1876|20403.2949|17676.3566|16280.6364|20287.8995|21733.174|22416.627|20549.4814|18179.9741|20387.823|21315.241|20895.0848|21758.7885|24311.0858|23443.1062|23279.731|23106.135|20562.9868|13634.689|16730.0541|20303.4142|20821.6586|21877.4579|23505.7111|25511.9998|27485.8855|32999.8041|36018.6881|38143.788|41708.053|39022.3584|37794.4577|41897.3769|42631.9978|45753.6555|40741.1496|42767.2516|47234.467|43282.256|45522.1127|37815.166||
2022-02-19 18:54:24|usa_2_0005|APY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:25|usa_2_0006|ARD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:25|usa_2_0007|ARNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||754.4281|932.133|1628.1598|1442.8466|1882.5309|2478.0477|2054.1082|2461.0027|3242.7039|3043.5489|2856.808|2638.7249|2867.228|3230.5395|4146.0058|3916.858|3874.1369|3838.0424|3486.0269|3252.1252|2851.7326|3616.3121|3361.8072||
2022-02-19 18:54:25|usa_2_0008|ATH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:25|usa_2_0009|BF.A|market_cap|0|||||||||||||2541.4197|2410.6693|2181.8451|3504.2773|3311.7958|3451.213|2474.6904|2474.6904|2597.5252|2345.2637|2443.3375|2410.6693|2725.2442|2745.6684|2757.9123|3756.8872|3790.8091|4028.5186|2843.0229|2891.0015|2713.9702|2631.8609|3031.3745|3265.9659|3327.3603|3485.0798|3895.9122|5699.5324|5502.2332|6753.7592|4160.0966|4072.0326|3679.53|3954.8347|4130.893|4141.965|4875.6791|5088.4699|5257.1984|5089.5509|4803.4072|5194.8825|3352.4721|3166.2402|3058.3818|2283.9758|2058.565|1911.5198|2803.5317|3499.5096|3519.1073|3587.7321|4634.11|4831.0374|4568.5129|4397.8298|4962.3686|5303.671|5421.8103|5736.8778|6380.1409|6183.2135|6314.4706|6616.4211|6288.2365|6537.707|7876.5979|7692.8638|7968.502|7732.2145|8112.9485|8585.5127|7272.7782|7705.9799|6800.1503|6393.1824|7679.6728|7220.2358|7377.8|7036.4276|6445.7248|6852.6935|7430.2778|7364.6083|7377.8|7990.2942|8094.0639|8042.2098|8483.2224|7886.5236|8249.75|7821.7089|7419.5898|7757.5349|7977.3212|8714.3495|9153.9223|8662.6014|7860.9684|8404.0483|8391.0568|8248.8659|8662.6014|8817.7838|8921.2173|8662.6014|8688.4394|8455.7336|7964.4026|7757.5349|8145.4324|7886.8793|8223.0178|8610.916|7770.4535|7770.4535|7757.5349|7731.6969|7421.3956|9024.6508|7424.4912|7295.0203|7359.7868|7586.3714|2490.3257|2393.3082|2414.8693|2587.3513|2382.5192|2652.035|2544.2286|2673.5961|2652.035|2835.3921|2900.0759|2802.9636|2846.096|2846.096|2921.6369|3158.8109|3331.3011|3288.1784|3331.3011|3223.4946|3147.944|3374.4238|3471.3628|3363.5569|3460.6804|3385.1295|3126.3936|3137.2498|3320.4342|3686.9757|3988.8334|3913.4548|3784.0873|3805.649|4085.9451|4355.3749|4312.2668|4161.3378|4069.7308|4053.5172|4172.1905|4107.5067|4204.4457|4549.4261|4269.1294|4517.496|4506.7398|4512.8869|4593.3947|5001.2196|4813.3883|4829.4866|4829.4866|5376.8281|5798.0008|5980.1934|5680.1119|5212.8816|4618.8055|5769.4931|5223.5853|5105.8583|4870.3679|4742.1785|4988.3868|5405.8695|4983.034|4619.0744|4367.5141|3891.1983|4431.785|4538.8331|4817.2691|4528.6589|4325.2641|4517.9526|4619.6598|5166.4563|5514.0958|5711.9825|5626.3933|5391.0688|5348.283|5241.4135|5647.8901|5609.3818|5846.2022|5590.1642|5462.1453|5177.0908|5305.1309|5458.779|5657.1073|5866.3136|6216.4139|6698.1306|6768.1874|5989.0168|5749.9934|6113.376|5826.945|6286.0907|5775.5065|5730.178|5550.707|6107.272|6599.2419|5893.9526|6094.582|6094.582|6079.5343|6129.5653|6164.4353|6582.834|7163.8852|7353.506|7539.3348|7765.3774|7666.6968|7477.6666|7305.9232|7313.6943|7126.476|7278.857|7123.5667|7009.3821|7605.5303|7727.3166|7765.0206|8099.9822|8381.6542|8556.7479|9344.9612|9758.1582|9358.6836|9035.7268|9418.5709|9969.9842|10652.7703|10832.9635|11165.6982|10916.313|11961.9311|11535.4292|11802.5372|11012.6338|11354.9147|11899.4632|11894.851|11191.5922|10844.6778|10373.9055|10591.9109|10566.401|10632.5855|10264.3403|11131.771|11680.2708|10860.2158|11675.5429|12044.6015|11915.3408|11336.8212|11546.6481|9773.4462|10113.8374|10428.6237|10589.6366|11429.2703|11460.9262|10923.2192|10912.6584|10711.997|6789.8794|6691.8036|7544.3104|7167.0949|6611.8336|6023.3044|7315.0851|7046.2148|6936.034|6980.7808|7157.0957|7583.2544|7598.1033|7857.8629|8274.9907|7841.7062|8074.2175|9224.3868|8822.1925|8351.9106|8555.0459|9423.78|8928.384|8998.5481|8887.4547|9453.8531|10059.2823|9647.549|10023.5858|9868.2373|10173.1266|10185.5528|10432.5808|10334.0506|10110.8694|9792.4285|10340.7711|10967.9615|11248.9364|11284.2792|11285.7567|11598.1849|12018.0459|12096.1862|13505.032|12940.2066|13196.9165|13333.4505|13060.4548|14448.4434|13128.3509|14021.4047|14333.6202|15722.1229|15089.8513|15200.9789|14465.0558|15784.9331|14318.4512|14149.5461|15366.0865|15877.7209|15727.5958|16425.9784|17636.5796|18967.4813|19025.2442|19494.8452|19720.5256|18403.3897|19669.4233|19041.7439|19400.925|20617.6185|18554.7071|18757.6757|19417.9402|19116.2999|19269.271|21471.056|23065.2369|24673.5666|22412.4941|22092.4336|23694.8009|22858.9612|22170.3534|21401.2066|21323.1888|21343.1937|20747.0486|20685.3129|21277.6061|20810.8105|20256.835|19477.726|18988.3359|18176.6179|17795.6939|17999.6229|19137.4429|18070.1994|18450.2609|20378.2905|18943.0675|19805.3294|21373.1552|21400.0542|22032.8363|23179.4055|25842.8656|33179.823|32700.4724|25645.8264|25671.0234|26422.6491|23507.6747|25631.3666|25328.2361|24442.9026|22192.682|23185.0159|22617.4337|22433.9214|23518.4713|24410.5513|24956.0956|23486.6978|26253.0235|25481.4917|27491.9317|28532.9672|29696.3887|30484.7884|29994.3871|30725.8802|28058.2217|24566.8435|27124.0145|28381.7042|27535.0574|30256.7353|31807.4491|32860.0422|30022.8254|35285.7255|39023.4377|31643.7294|31843.9373|30478.5361|34157.3142|35904.675|33754.3284|32025.9153|31700.0487|30009.6987|30660.9384|31448.0233|32463.2481|29997.0181|29628.2809||
2022-02-19 18:54:27|usa_2_0010|BHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8590.68|8130.465|6477.3292|7212.7361|6821.078|6976.7831|6907.3147|7040.2628|6331.2061|6049.7393|6094.0553|5601.7879|4862.7879|5211.7453|4881.145|5248.6105|5222.0108|4602.9126|3728.1246|4389.8314|4522.7336|4333.6147|4866.2|4249.0579|4125.0599|3891.5583|3907.1557|4041.6865|4460.2089|4138.5385|4158.3907|4480.7137|3359.9223|1979.8992|2482.2205|2870.688|2406.3198|2619.2438|2835.3349|2715.6236|3000.0394|3257.0615|3170.3249|3278.8252|3581.6652|4005.9892|4099.4882|4234.7918|3678.049|3582.034|3993.3164|3833.1103|4128.2387|4065.1817|4415.2347|4372.4061||
2022-02-19 18:54:28|usa_2_0011|BHGE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:28|usa_2_0012|BKI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4069.9891|4320.704|4591.9976|5232.2795|5151.2891|4995.421|5478.3102|5218.5298|4820.5324|4332.0477|4650.2162|4676.3843|4908.5503|5425.7258|5773.26|5919.5159|5975.2055|6104.3562|5895.0326|5702.636|5864.2491|5833.4657|5928.9128|6001.4986|6473.2659|6058.7513|6292.6882|6475.666|6621.4452|6522.6407|6921.497|6806.3945|6935.494|7351.9265|7173.0688|7094.8371|7298.7518|7754.462|8075.1889|7925.9034|8127.5994|7532.7278|7326.5564|6767.8019|6777.9114|7414.1808|7913.1277|8129.6167|8242.1322|8879.14|9157.1043|8802.3122|9349.7457|9053.5811|9324.306|9347.5812|9603.1139|10243.8205|10241.3056|9287.3765|10870.4382|11558.5544|11048.2494|11995.2422|13422.9159|13980.4343|14357.3078|14047.8412|13751.3474|13624.1655|11680.0171|11638.2851|11164.9978|11227.6433|12798.7112|12956.4336|11927.3745|10929.9084|10678.3249|11193.1989|12382.8743|11410.633||
2022-02-19 18:54:29|usa_2_0013|BKNG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11797.1533|13253.5765|17932.3559|14943.6299|15939.8719|9428.7189|9335.3212|10282.6406|8183.4164|8450.2669|10077.853|9913.9854|10651.3893|10209.7284|8660.1389|7714.5222|6245.6075|4174.1477|4656.263|912.4513|545.3732|300.2167|329.5099|539.7145|499.946|508.3859|1323.5607|1457.4668|1642.4519|1833.0937|1211.967|840.5513|988.7453|1251.6618|1259.0939|884.9503|1120.1902|1078.8608|1205.6618|941.5644|555.7527|466.5704|526.3282|341.9378|337.1326|366.3507|334.8207|276.3956|292.1254|375.6986|533.1771|996.7448|928.7881|1209.9396|1446.0717|1106.5983|709.1475|663.5813|678.8064|721.3023|909.7133|1025.3312|870.9162|1024.3633|944.6738|722.24|775.3801|877.2906|812.881|921.8337|946.2459|823.8362|905.4013|984.1693|982.8225|922.9269|865.935|891.9458|831.6686|769.8376|770.6361|939.4346|911.8791|836.0546|933.5821|1002.2407|969.6927|1174.9039|1152.7222|1234.4196|1366.8646|1359.4863|1489.0504|1523.6287|1613.1556|1632.1942|1955.1925|2059.3324|2145.3431|2326.4583|2564.0736|2473.9928|3122.803|3399.6757|4167.1667|4226.2047|3956.7732|3591.6806|4553.978|4910.5732|5326.7095|4656.1042|4312.1083|3779.0093|3614.8906|2517.0061|2046.8932|2519.7527|3076.831|2899.7943|3399.7589|3314.519|4208.536|4824.2161|4367.4185|5597.6185|6375.8405|7510.933|8649.5371|9569.8694|9985.9074|9505.0268|10748.9355|12581.6006|10336.968|8311.6092|9228.8716|13611.2912|14847.0978|16740.8356|20574.6612|20425.4089|21309.749|21486.1835|22077.9157|25558.4632|25865.4863|24857.1598|26683.1365|25978.3932|26356.1482|24171.8325|26711.3369|24109.6517|23948.7409|26687.1769|32406.6342|36326.604|35798.7497|31992.5652|33963.4849|32337.1834|31237.038|29826.5507|31309.0515|32866.351|32336.7239|34189.4256|34691.1955|34829.8853|38918.8019|40719.9669|46192.1312|48172.5377|48556.2174|53014.4815|56544.1319|61143.3022|60489.4098|58567.6994|71347.3519|65428.5061|60816.8651|64118.5333|64252.0414|67196.5177|65816.6187|54996.5198|61118.3002|59433.4841|56085.6707|53883.1879|64510.0446|62446.0224|61347.2977|60300.1943|58547.2238|65100.3474|61620.6966|67490.486|65890.983|64916.7121|60064.268|52925.1588|64299.1443|64542.9086|62956.1618|67509.584|63085.8068|66498.0973|69986.1606|72007.3059|77872.8248|74255.3429|72679.1564|80535.5117|86982.4376|86970.0888|93917.5149|92872.2561|91540.2928|99166.3908|91797.729|93614.1665|81011.5041|83836.7213|88421.2308|88142.515|105698.9165|100387.8254|105194.4482|103758.3515|98831.7083|96513.899|89371.2619|83075.2577|91621.8803|84992.1145|78374.5546|83823.4239|77155.3688|80465.5406|79216.5853|76984.4859|82312.8961|78480.3684|87740.3104|83209.6203|78654.8129|80792.802|85546.8114|82460.3867|58362.3682|58162.934|57753.4999|72773.9123|67870.2571|68594.2283|78984.1166|72938.3797|82214.5045|85458.5421|89622.472|84603.2826|93483.4296|98702.5961|92273.5575|94574.9775|91248.0147|87838.8195|95614.3139|101209.2084|108744.3607|92188.7894|101218.6531|101247.8081||
2022-02-19 18:54:31|usa_2_0014|BPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:31|usa_2_0015|BRK.B|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42056.1967|36436.6187|39047.0552|37884.7242|38792.7953|38683.8267|39446.6064|40245.7089|40922.841|44360.8032|45728.5946|46578.8434|48242.3735|53454.7679|57336.4622|55377.1892|53085.2094|57164.565|54869.0967|56275.9966|57831.1412|66124.4675|72603.6287|85194.7462|85939.4555|87801.2288|95622.2586|87318.6123|75589.2465|75529.6826|83606.124|84466.1154|78109.6569|89700.8459|90448.6645|108712.9889|112040.4724|105567.8333|103545.0232|92830.3246|91644.8686|87417.4429|97632.105|79665.244|81152.3299|74583.5072|66144.3948|82530.3861|79796.6943|88191.5438|81302.2923|92753.962|88989.7173|91872.1605|100239.7252|104038.765|100731.1492|104165.1657|108469.1329|96043.9463|104444.3194|104570.2939|107559.3254|105152.0713|106068.4292|107076.423|103690.4103|104240.492|111177.7674|110490.0698|107739.2797|110543.3058|114555.184|111886.8303|105399.9705|107547.9548|110769.3312|109986.997|111847.8116|109040.1093|108561.5607|99629.8632|97249.4984|105583.8541|107391.0766|111213.3147|112410.6423|110638.3971|116188.7413|115889.3452|123950.3096|128235.5805|131612.3424|138388.8798|142877.7587|145045.3683|133307.7236|136617.3531|138658.4834|128721.4934|133289.0303|131636.0449|129190.6504|129278.3155|132786.8512|140149.7933|139028.1615|134883.7531|129929.7976|129791.2305|129652.6633|128052.9503|128514.9017|126851.8764|130951.9133|137236.1265|137278.3421|132956.6165|135909.5027|138729.3937|136875.4971|139395.671|140064.7887|143182.3323|148641.3033|149891.7168|164731.4386|169590.0905|168920.0071|168086.9769|165514.9097|167473.6527|166918.1845|167473.6527|171935.1537|171378.1284|183679.1045|185535.6741|210024.619|228501.5859|200348.833|210795.7594|214146.3354|202786.2185|191415.1875|196084.9839|185165.5595|180236.9296|186581.0092|212166.4733|156161.9741|160112.5002|148261.6619|139152.1679|114190.0148|131385.2063|133626.5573|136163.623|130856.913|160696.8688|148504.0218|156088.2592|158043.5647|152802.4182|154088.5764|173081.9719|204937.8709|199851.6874|192715.7778|177422.0513|197487.0672|199578.578|199949.2663|206800.8774|202533.2295|199097.111|200024.0676|203831.2245|210245.4139|199720.6429|198105.723|183835.1859|189533.0537|183317.2118|171923.3573|185036.5282|186700.8354|194921.6148|190172.8282|194778.5763|199881.4869|195790.5262|201691.1251|199833.4763|206209.3234|208363.0202|219465.1411|219874.9028|209651.7362|216468.2681|231285.5636|241512.8954|251530.5949|255063.3486|275463.3252|279826.759|285518.1359|290724.6618|276349.9287|281441.3214|281618.1728|285070.2825|286516.4648|269106.9955|292394.4737|308008.0531|315445.6471|316333.6011|315870.1239|315309.0734|339870.613|338559.3369|357193.4579|370771.4913|361867.1217|365440.4486|359635.8897|351803.4351|356841.6733|344124.6138|341224.6831|351705.9289|321460.4022|325852.6065|332116.4425|328739.3214|323542.9575|309861.7124|337583.8444|351085.4627|356967.4108|348658.389|350699.2987|353371.3617|360571.4481|354987.3937|364458.7414|397873.83|404083.5167|411778.9362|431023.0379|408755.1063|403233.9327|409820.4652|423937.504|438742.9847|441382.5967|462477.692|455442.111|483592.677|492935.6535|494822.2225|510745.6723|481708.864|493197.5931|478688.1527|462676.8938|488738.9364|530269.1611|505465.7231|547713.7874|504521.1796|480464.0112|514898.9063|499996.7354|516535.0324|512708.0843|504834.2303|527591.7197|496757.3233|523571.9733|509291.7389|541113.3516|544291.9127|551299.2745|552618.2491|477455.5293|458717.5748|424381.2076|476456.8448|440200.7316|478216.1716|521944.3883|500192.5088|535723.2935|535043.3226|526806.7581|537853.7895|572514.9379|611253.7559|652252.2717|660381.7332|628640.984|637029.0769|626630.4475|624009.9456|639529.2793|636447.2105|689065.7187|712761.9144||
2022-02-19 18:54:33|usa_2_0016|BWXT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1892.0074|2001.2182|1865.9223|1811.2847|1928.4701|2072.9593|2179.1492|2491.8103|2837.2677|2851.1936|2614.16|2310.5205|2258.1018|2057.9686|1735.1996|1802.522|1894.4558|1898.677|1980.9453|2165.077|2274.9795|2102.2671|2104.0237|1970.7717|2180.2693|2227.2091|2080.9954|2175.445|2235.2631|2089.6517|2185.1081|2191.9424|2235.3067|2212.7012|2149.3042|2360.4611|2430.6979|2441.2777|2519.1063|2717.5048|2472.7815|2521.1431|2688.3336|2636.4289|2619.0475|2678.9659|2797.5422|2557.6402|2539.8143|2192.2423|2211.4658|2281.011|2317.8289|2257.5958|2294.8073|2160.8868|2319.7082|2434.896|2472.7262|2579.9032|2690.3076|2644.2515|2807.6362|2933.5573|3051.7369|3279.6056|3354.7752|3122.7688|3386.8419|3408.233|3498.5082|3740.3932|3603.3616|3808.7597|4055.9206|3781.6477|3746.0608|3897.888|3894.1852|4134.4689|4688.1296|4697.5088|4905.7831|4784.9461|4861.8885|5264.9775|5341.5372|5651.3863|5997.1463|6092.4466|6070.4326|6134.0598|6364.2154|6371.6282|6628.7|6723.3958|6271.5356|6657.5432|6136.0672|6187.1647|5914.6807|4132.6745|3774.6307|4457.5502|4910.259|4842.4224|4806.978|4567.2|4923.9716|5316.2219|5657.945|5325.4331|5741.6881|5599.7651|6320.1785|6166.7252|5173.4987|4777.6189|5156.6287|5906.0778|5165.6384|5606.8283|5243.7757|5241.8465|5283.0111|5426.9286|5644.3056|5340.2641|5742.351|6479.1157|6391.5858|6003.4097|5533.9203|5250.8875|5463.1311|5248.1378|4907.9125|4450.5905|4534.4944|4080.8605||
2022-02-19 18:54:34|usa_2_0017|CABO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2331.0672|2301.15|2422.749|2400.8811|2441.8423|2576.4809|2640.965|2506.8453|2450.4363|2473.0696|2513.262|2649.0922|2921.9524|2932.8351|2929.5492|3197.2499|3294.6849|3305.0819|3500.9098|3537.1432|3653.0197|3615.6391|3643.5421|3884.3955|4143.1339|4199.2463|4339.454|4319.6762|4268.2881|4098.4411|3886.7104|4053.0741|4010.8337|4020.6614|3891.4971|3554.8905|3794.27|4238.0082|4065.9396|4809.4813|4990.251|5128.5426|4963.756|4759.3732|5093.6495|5408.7246|5718.4496|6159.8427|6555.5659|6826.7024|6932.5765|7413.8945|7274.3159|7598.1234|8682.3947|8887.2755|9848.4344|9225.8076|9665.3487|10989.1173|11273.0833|10711.7525|11135.6285|11041.471|11114.521|10814.0353|12186.4619|12718.447|12537.5557|10988.1628|10982.79|10575.3603|10772.8924|11735.3315|11698.2064|12046.251|11096.0184|10343.8505|10906.5656|10483.0784|9387.6942||
2022-02-19 18:54:35|usa_2_0018|CBRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1259.0657|1315.2584|1365.9002|1383.9183|1749.6259|1837.0439|2106.8244|2379.0883|2568.2209|2593.2476|2459.9518|2555.7721|2789.1628|3296.2139|3403.032|3563.4223|3608.1465|3631.6803|3979.4723|4690.0059|4904.9338|5203.3818|5931.9163|6275.6393|5074.0211|5517.2958|5116.9541|5354.0158|5375.2428|7192.8624|7427.2163|7727.319|8753.2303|7401.0498|7945.9142|7694.3888|8309.4826|8549.7468|7284.1366|6876.0232|6436.8396|4595.77|5341.4032|3574.2723|3656.926|3836.9979|4527.2483|4516.3884|4152.4896|3632.4747|2909.8376|2697.3668|2656.8513|772.5518|834.0281|1295.9398|1036.2272|735.6305|1329.4185|2098.2131|2598.9231|2302.3266|3433.904|3253.7742|3149.5338|3238.5616|3569.4453|4524.0496|3912.6916|4544.097|5303.5969|5688.9802|4862.0187|4511.4159|5560.2945|5782.3201|5823.3366|6018.7498|6587.0437|6750.1896|7740.39|8261.0127|9139.2719|8599.1666|7890.6941|7630.8333|5679.4463|4538.3555|4430.0155|5591.8459|4840.8003|5434.4994|6316.7446|5880.1345|6396.86|6351.29|5278.5256|5054.5788|5930.9246|5651.9381|6247.4796|5712.1873|6482.5919|6789.7909|7212.2961|8094.3977|7925.2618|7962.0552|7471.8788|7762.4105|7593.9319|7348.6456|7701.2108|7489.4976|8238.4474|8679.8963|8580.3181|9314.9351|9180.6544|9625.6193|9954.3314|10836.9614|10122.9475|10332.1816|9658.7092|10881.4222|10914.7089|11538.1381|11295.0547|11542.6222|12958.7526|12846.2874|12812.9896|12591.214|12760.7902|10868.3283|10736.7696|12407.6021|12601.4187|10137.2111|7794.2553|8930.9168|9686.6003|9838.3349|9593.4667|9238.3908|10041.7025|9991.3598|9315.657|8725.4181|10921.107|10442.1702|10438.7974|12215.9075|11082.2836|12146.5883|11906.6974|12385.1272|12442.7741|12162.2878|13011.4673|14318.3848|14708.7628|15326.5784|14437.1955|15943.3051|15909.9071|15560.0783|16558.913|16768.7895|16853.9907|16140.4145|15019.186|14545.3624|13965.8659|14018.9416|15592.3244|16556.6507|17129.4155|17311.576|16501.1467|17502.6132|17375.1023|17684.5311|16603.0946|18434.7761|19552.8468|20272.5993|21383.9769|19009.4216|12289.7708|12015.7298|15521.5745|14706.9832|14165.487|16301.2066|15899.8039|18544.0187|22190.4276|20885.3353|22794.6791|25736.9493|27185.8599|28661.7854|30095.0425|27927.4487|32334.7727|32895.4525|33424.1029|34176.0817|34420.3878|36913.6488|33978.6288||
2022-02-19 18:54:37|usa_2_0019|CC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3773.9405|2903.1887|1925.4868|1650.4172|1485.7538|1534.7494|1094.9568|981.3983|724.2792|1035.6889|1326.4748|1802.0011|1596.9395|1076.244|1621.1977|2470.8288|2938.4237|2954.8074|4740.4202|4055.5571|4893.6934|6385.0462|6916.784|7199.6143|7295.5354|7258.3602|8864.904|8863.056|9813.5831|9658.1073|9598.8551|9391.1623|9005.1239|8976.5352|8389.4818|8970.318|8877.8038|7687.4939|8463.8065|7752.8892|7035.6852|5813.4615|4644.9523|5007.2843|6443.5483|6242.245|6271.3079|5707.5729|3676.0639|3519.7675|2314.9051|2203.7374|2212.0535|3072.1857|2522.822|2962.3288|2397.9978|2457.1848|1233.2809|1906.5768|2586.4414|2573.5217|3332.4357|3322.5813|3377.8646|3840.9769|4281.8257|4093.3293|4365.4483|4034.0546|4762.0568|5219.0442|6185.7178|5611.1093|5640.3404|5417.3694|4973.2293|4807.3436|5206.5976|5736.4835|5406.3377||
2022-02-19 18:54:37|usa_2_0020|CDAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2967.8616|4361.1996|5216.5979|4664.1942|4785.1636|5163.079|5806.3704|5346.8275|5276.4201|4795.8127|5769.1996|6938.6258|7296.8278|7063.141|6740.8513|7373.8921|7148.6344|8030.7823|7095.4003|7194.07|8864.7255|10122.9445|11246.2723|10061.9236|6590.3263|8709.9372|10442.9334|12294.8266|12108.9273|12302.734|12606.1094|12888.4216|14047.1971|15023.54|14649.14|13155.515|12889.9439|13397.0683|13213.506|14859.9108|14622.0061|17400.442|17128.5288|19721.495|16171.2627|15286.1372|11879.9292||
2022-02-19 18:54:38|usa_2_0021|CDEV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.375|147.6893|146.9581|143.5959|165.0899|190.0964|236.8577|221.5955|3065.1107|3919.2753|3639.758|3757.0259|3930.1582|3271.6988|3219.9509|4027.1649|4168.3338|4536.6564|4779.2103|4993.4199|4910.459|5292.4662|4954.0399|4780.3602|4507.2961|4908.3112|4328.0702|4526.3859|4882.7862|4996.2167|6010.8867|5237.5817|3974.4313|2981.5668|3293.4683|2297.5847|2295.1387|2601.9696|1972.6314|1988.5256|1406.8016|1208.4743|1045.7381|956.3337|994.9178|1321.1361|819.1596|419.5367|68.2641|201.3833|313.1028|245.1741|248.9197|182.9882|174.9781|175.0767|336.7931|476.3237|849.5833|1294.1716|1214.1929|1298.3009|1666.8509|1809.3424|1260.0548|1408.1322|1931.7753|2130.69|1633.529|1914.7801|2321.0316||
2022-02-19 18:54:39|usa_2_0022|CMD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:39|usa_2_0023|CNDT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3244.728|2783.445|2955.8888|3166.4465|3319.332|3434.9412|3516.576|3360.1478|3541.0342|3461.1771|3351.226|3241.9142|3191.4236|3419.65|3422.2292|4076.7884|3936.2378|3995.4058|4304.8497|3867.3994|3936.274|4859.1022|4472.7341|4025.0974|2527.0428|2322.2529|2710.6165|3121.1236|3000.8141|2733.1739|1933.6311|2017.899|1764.6055|1265.8667|1302.0022|1410.0187|1426.9304|1209.8429|942.8954|646.2541|430.6599|459.9494|556.1206|491.6788|467.6253|751.1296|713.6209|782.7285|916.6714|1077.3359|1079.842|1349.2721|1446.3664|1463.3575|1665.1266|1513.3987|1337.5748|1537.4667|1461.0566|1512.9653|1072.4818|1319.3228|1006.5156||
2022-02-19 18:54:39|usa_2_0024|DOCU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6043.2906|6428.1114|7848.0552|8604.3622|8938.3528|8928.6817|7098.7253|6733.6591|7026.4598|6889.3017|8879.9424|9470.226|9266.2864|9242.2184|9200.972|8922.892|7845.7443|8203.36|10716.64|11830.632|12683.8865|13502.2017|14866.4531|15570.7479|16109.7174|20057.8518|27100.5944|36288.885|42151.9922|49772.3251|40958.4759|38878.6563|40242.1889|42628.2517|46242.8309|44910.2449|39945.0147|39785.082|39041.0573|56147.5791|57498.0322|60992.5089|50708.0762|52897.2175|26731.1364|31068.5893|25229.2538||
2022-02-19 18:54:40|usa_2_0025|DVMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:40|usa_2_0026|DWDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:40|usa_2_0027|DXC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8456.157|18290.7348|18996.1086|18893.2415|18837.7496|19315.1047|20765.4614|21158.8953|22376.9843|23583.5503|28735.1984|28251.6764|28883.0467|28574.7189|29330.9658|23905.4741|23107.0916|24483.4738|25504.0871|26279.8222|20227.0031|17375.4466|14705.5977|17569.0809|17239.1073|17525.4813|17673.1152|12849.6948|14577.442|13069.3091|8482.3458|6924.4261|7439.2874|9310.6291|9317.6601|8786.3444|5061.726|3032.1626|4109.6451|4529.4696|4101.0239|4697.5162|5686.3332|4687.3318|4851.6407|5683.5685|6728.6102|6522.6983|6675.4547|7943.3484|8590.0184|10131.1263|9890.1331|10625.3192|8781.3804|8661.537|8192.7162|7461.2237|8218.5217|7503.0268||
2022-02-19 18:54:41|usa_2_0028|EAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4533.3885|4896.0596|5884.3383|5473.311|6760.7934|5337.1757|5581.2273|5087.3134|3829.2856|3332.4663|3814.7587|3585.234|3986.1759|3399.2899|2969.2943|3346.9932|3190.1028|3762.4619|3583.0756|3552.5687|3558.3593|3037.5499|2907.717|2086.9046|1872.9227|2108.0399|2359.1879|2137.508|1688.6313|1712.6783|1915.7415|1704.6626|2153.5393|2901.6671|2613.1358|3091.9113|3383.4812|3559.8885|3581.3483|2992.2285|3096.702|3010.9802|2780.8407|2792.7875|3140.2408|3195.9242|2880.0174||
2022-02-19 18:54:42|usa_2_0029|EHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1391.6019|1507.1183|1360.4467|1218.1852|1378.2294|1431.5775|1653.7899|1796.0514|1902.7476|2187.2706|1947.2754|2249.5811|2471.7936|5508.6189|5813.5859|5336.9225|5298.8016|5108.1972|5108.1972|5832.4939|5946.8565|5680.0104|6175.5818|6175.5818|6366.1861|6330.1508|6823.4092|8426.4994|8632.0237|8303.1847|8282.7967|9166.3871|8632.0237|8755.3384|7892.136|7912.8529|9207.492|11177.1|12172.815|10928.1713|10977.957|9558.864|7716.7912|3858.5948|4854.3098|5625.7898|6322.7902|5924.5042|4829.2178|4230.2002|5657.2908|5605.389|5916.7995|4645.4142|3347.8705|2413.639|2569.3442|2076.07|2750.7928|2257.9337|2102.2285|2195.221|3135.7544|2746.2493|2770.5319|2265.7114|2531.0406|3543.3798|4490.9468|5022.134|5674.2388|6157.9089|5408.452|4700.8184|5444.6927|5182.5046|6359.2838|6585.2878|7121.5872|6456.384|4719.363|5605.9599|5315.6582|4381.9854|4809.5919|5416.4224|6162.7025|5587.7639|4210.4982|4391.5102|2191.9648|1494.3413|1474.7084|1668.9577|1716.5289|1442.9943|1431.1015|65.4105|112.9817|221.9991|749.247|662.0331|1359.7446|1117.9241|1260.6379|1851.3141|1890.9568|2081.2417|1724.4574|1803.7428|1910.7781|2116.9202|2418.2047|2136.7415|2061.4204|2037.6348|2061.4204|2120.8844|2438.026|2319.098|2263.5982|2279.4552|1962.3136|2144.1429|2080.6127|2183.8493|1893.9929|1608.7572|1604.785|1521.3679|1928.8862|1928.8862|1971.2385|1871.4695|1871.7515|1712.4535|1489.0997|1528.5907|1914.7191|1938.3842|1746.8|1903.218|1757.7|1950.4648|1869.5437|1663.6875|1567.6298|1574.716|1481.8593|1213.2182|1355.0229|1369.3188|1605.0277|1705.1448|1636.437|1379.8336|1284.5268|1523.7868|1562.688|1486.7679|1436.3858|1433.7666|1598.456|1148.7771|947.998|823.8869|1007.853|945.3574|598.466|763.9242|967.7899|1109.9561|1184.1003|1297.9703|1321.8106|1572.3089|1610.4529|1727.0848|1802.2024|1749.0319|1642.131|1825.4473|1939.5693|1780.5115|1666.349|1702.7683|1677.5352|1771.8101|1681.0917|1718.4701|1967.9812|2124.0367|2221.5253|2311.456|2619.8031|2463.7945|2550.228|2076.2623|1871.3994|1440.936|1802.253|1644.1272|1687.7751|1924.9398|1972.2383|1912|2100.9055|1862.9049|2268.09|2104.5486|2315.0035|2132.196|2156.2215|2085.4316|2119.4405|2199.1094|2412.9873|2286.0336|2539.0382|2671.616|2532.4221|2853.7945|2914.0306|3087.1003|2984.8534|3111.6266|2928.437|2922.49|2814.3457|3049.539|2932.7758|3255.2137|3252.0288|3508.1747|3543.2653|3312.7739|3529.4216|3653.1532|3271.007|3951.3694|3757.6354|3939.894|3874.7963|3960.8012|4310.565|4235.0263|3818.0166|3570.084|3227.7579|3145.4638|3124.8106|3233.868|3204.1411|3201.3|3704.0761|3702.2758|3434.85|3734.4486|3651.8599|3636.9|3686.1381|3699.6076|3699.4797|3695.4615|3700.8069|3926.365|4226.7941|4514.6294|4751.418|4195.2332|4441.0105|4493.293|4852.6211|4825.0941|5000.8008|5107.1688|5706.1637|5644.444|6277.0337|6575.4695|6791.463|7679.74|7960.5132|7391.786|7313.7692|7039.7378|6099.808|6630.054|6296.8985|6051.046|6162.4711|5999.3643|6295.6132|6170.2197|6292.539|6328.148|6942.426|7108.074|6819.6709|8131.5832|6290.8786|6947.674|6795.3326|7230.727|6171.6808|6765.3046|6519.6732|6626.998|7163.1173|8073.919|8225.9706|8075.8653|7980.9623|8059.632|8696.0241|8236.1382|8039.6|8356.3291|7588.1598|6751.075|6374.4845|6171.5198|6743.6016|6114.8091||
2022-02-19 18:54:43|usa_2_0030|EQH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11410.74|11926.86|11820.27|12134.43|12644.94|12164.7159|11248.7318|9181.0408|9122.866|9665.6843|10551.169|10723.7873|11092.0492|10313.898|10289.5611|9940.8456|9960.4916|10637.9364|11014.8093|11567.7517|11574.2365|11500.0427|9723.8734|6425.3392|7677.965|8875.8271|8489.8612|9329.7827|9482.5826|8605.0998|9969.822|11726.325|11081.1086|11164.8561|13205.7153|14211.7329|14796.8218|13726.14|12433.2431|12522.286|12777.927|12437.8722|14033.3239|12381.8684|13343.832|13613.76||
2022-02-19 18:54:44|usa_2_0031|EVRG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7550.8911|6914.3086|7071.8248|7433.1018|7687.6991|14718.063|15363.9394|15382.9632|15624.7654|14680.3789|15022.2098|15817.8442|14267.6336|14607.2176|13963.9092|14034.16|14061.0923|14636.1461|14448.1815|14365.8722|15493.7615|14895.6486|14339.6693|14417.1564|14378.1304|16164.0646|16564.364|11733.7277|12454.8557|14377.6151|13838.5994|12142.0761|12083.1009|11897.3594|12650.4095|12725.264|12412.5042|12167.5206|12190.0216|13905.7505|14565.3643|14168.7315|14175.0911|15188.6863|15734.415|14544.5688|14634.0983|14478.1725|15480.2253|15221.1132||
2022-02-19 18:54:45|usa_2_0032|FDC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:45|usa_2_0033|FHB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3381.8953|3711.02|3705.9354|3735.2368|4399.403|4836.1341|4438.4716|4441.7683|4118.0202|4111.0428|3883.5819|4293.8489|4159.8841|3770.5491|4134.5462|4068.9406|4147.109|4203.0188|3869.4015|4060.996|3917.2069|3908.8308|4202.8342|3999.5143|3868.5682|3868.1777|3675.3083|3423.1097|3311.1641|3142.5712|3481.1057|3622.7237|3604.8204|3788.4367|3522.4631|3369.747|3390.8772|3334.8958|3441.6608|3714.5191|3675.2258|3661.3851|3893.9571|3154.4869|1969.4908|2129.1792|2603.0514|2173.9719|2215.8569|2075.5799|2020.1285|2386.8774|2923.1073|3069.8276|3145.1768|3729.3068|3573.3122|3660.8261|3737.7452|3677.0672|3551.9358|3510.4685|3795.0832|3635.2835|3447.2071|3663.1468|3684.8222||
2022-02-19 18:54:45|usa_2_0034|FND|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2960.0931|3410.8031|3739.6436|3626.0205|3197.8299|3711.1434|3506.193|3576.26|3919.0204|4403.9292|4310.3302|4229.2701|4957.4998|4330.1436|4716.4907|4877.4521|3690.5509|3614.7177|2798.1369|3169.9795|3140.781|2855.4395|3211.6375|3769.8084|4051.2166|4180.2907|3687.1048|4160.6924|4183.7502|4754.5333|4993.7152|4444.5308|4574.8957|5025.2098|5280.8837|5226.327|3213.5131|4355.4006|5360.9381|6010.3466|7072.594|7828.7144|7610.2952|8217.8587|8469.532|9888.887|10209.2973|9684.8633|10624.0084|11757.4654|10259.3249|11280.5447|13077.0478|13191.7588|12216.4998|14863.0736|13486.1592|13755.4177|11623.5233||
2022-02-19 18:54:46|usa_2_0035|FOX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24327.3358|22946.1603|23150.9259|21153.6972|22670.3755|22590.1312|20126.3174|19351.8327|19955.0131|21320.5194|22265.7629|22695.5579|18635.8445|14760.9296|14869.6384|17429.4137|15582.784|16151.1898|16624.7782|16777.7586|15896.4618|17682.5811|17163.2342|17479.7026|21289.0824|20850.0397|20771.4321|20881.6715|20010.8495|18910.3392|19565.6916|22039.1953|22031.5903|19337.4481|19822.6365|20872.1697||
2022-02-19 18:54:46|usa_2_0036|FTV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14135.9118|14239.9371|15297.5298|14724.8454|14547.2507|15680.5023|15695.251|15949.8468|17043.7712|17461.3586|18163.2036|18378.0208|18456.4126|19236.7372|18786.8739|20894.718|21174.3519|21299.3171|21061.0742|20848.7767|22687.3126|22330.2727|20844.8355|21847.4392|22511.1397|23627.4575|24570.4539|23398.2908|20890.5703|19530.631|18868.3914|20789.9132|23100.8807|24294.4221|23800.075|21791.0505|22994.8123|20037.6951|19364.3477|18604.8539|20640.726|19966.8348|21655.7588|21489.9972|19516.5234|16122.4425|17181.7213|18035.1742|19178.4836|19579.9579|20741.1703|22175.7702|21914.355|23789.1637|23146.15|22494.003|23019.377|24101.2|24319.6719|24438.1558|24994.816|26725.2094|26438.4967|25439.084|27606.8971|26724.796|26418.987|25363.233||
2022-02-19 18:54:47|usa_2_0037|FWONA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3567.0898|3530.6224|3542.4583|3465.2685|3727.1656|3969.0032|4123.1708|4705.2694|4578.9171|4684.9003|4723.6785|4496.1983|4386.7263|3911.918|4026.0155|3859.3756|3972.0288|3917.0799|4110.3071|11731.7215|12476.6331|11593.501|12245.9604|12160.8571|11133.4104|11871.2761|13429.7768|13111.1244|12710.4591|12687.2465|11730.2159|12524.0009|12005.0233|12263.8667|13360.5837|13276.0435|12193.2806|11484.4445|11864.8748|12398.1275|1572.2879|1684.056|1594.1126|1828.554|1823.5305|2428.1444|2279.8846|2617.4281|2653.0225|6058.7024|6581.4219|6652.6843|6692.1076|7355.9791|7512.2852|7321.448|8788.864|8761.0704|8432.837|7339.9891|7515.649|7831.8617|7310.2816|6642.9182|6541.3233|7173.9822|8220.2038|7625.0874|7888.3399|7854.1904|7516.9222|7218.925|7036.7687|7119.9347|7623.5511|8278.482|8692.7391|8459.2994|8228.4808|8520.2222|9211.3634|8890.036|9121.4318|9759.5852|10023.4522|10422.1405|8409.0366|4866.1536|6868.326|8033.9023|6984.1885|7906.4536|8321.2412|8014.9662|7954.7033|9011.622|8500.8724|8987.6963|9085.0611|9186.1308|9413.3495|9392.4825|10177.1913|9544.1602|10842.6854|11231.5961|12206.8816|13200.6262|13956.3343|12676.0215||
2022-02-19 18:54:48|usa_2_0038|FWONK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4008.5799|12180.9151|12806.6563|12000.1873|12661.1173|12562.8362|11585.6542|12396.61|13904.9164|13592.0513|13067.3822|13063.9252|12164.0548|12954.1388|12236.1661|12417.6068|13382.6103|13365.6616|12308.0691|11592.8387|12125.0242|12714.8357|1543.8226|1648.4744|1581.5539|1810.1345|1813.4835|2396.3164|2245.5439|2612.4027|2639.615|6074.8482|6865.9912|6959.6691|6914.3025|7723.4557|7802.5423|7616.0261|9010.432|9155.9615|8830.0276|7693.5575|7896.5096|8309.6676|7644.9803|6931.5399|6880.7425|7478.7668|8684.322|8031.5124|8301.6926|8258.4502|7817.2295|7479.9613|7309.3684|7309.3684|7759.851|8528.0845|8907.6885|8653.4473|8570.5637|8980.2125|9717.5838|9315.463|9595.4225|10282.131|10533.08|10985.0611|8733.352|5100.1924|7276.1619|8330.5102|7582.0387|8441.7381|8965.4364|8701.0362|8626.8665|9952.6504|9444.3835|10010.0265|10406.4402|10421.9227|10695.5127|10419.6041|11396.8774|10863.5546|11807.3041|12225.3381|13237.6028|14266.0129|14848.3934|13905.4916||
2022-02-19 18:54:49|usa_2_0039|GDDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1616.7473|1517.2076|1877.2101|1837.5204|1915.5972|1601.6394|1682.4801|1796.9009|2041.248|2128.5436|2030.6024|2188.62|2107.6313|2489.0894|2705.9911|2447.3129|2334.1567|2671.3768|3000.2594|3079.7976|3152.3972|3128.7541|3178.3466|3278.4266|3360.6716|6502.564|3916.8511|4682.5481|4740.1385|4861.0088|5478.8369|5910.4799|5928.682|6650.9849|7151.039|9195.7184|8986.1228|11017.0971|11625.6448|11512.6964|12129.6154|13177.4817|13265.7682|12419.4432|10655.405|10551.1674|11511.8967|13000.2499|13054.8232|13927.5736|12554.3089|12510.5043|11503.0695|11092.4984|10791.0149|10613.503|11255.5038|11933.009|11858.6762|11714.6115|9724.0423|11340.4569|13274.0527|11629.2147|12216.4483|14053.1695|12554.0905|12448.3951|13692.563|13933.4621|14422.3258|12928.5276|13510.9734|13621.8146|13291.2939|14926.6584|12344.8788|12682.5396|11638.4373|12432.2761|11496.5313|14103.1345|12893.1022||
2022-02-19 18:54:50|usa_2_0040|GDI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:50|usa_2_0041|GLIBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:54:50|usa_2_0042|GTES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5253.5301|5599.9791|4875.8439|5001.1955|4337.6533|4520.1998|4676.6683|5212.7176|5354.6983|5404.9229|4344.2249|4045.7225|3898.4502|4382.4957|4675.9402|4571.084|4655.1966|3370.331|3301.3573|2901.089|2477.53|2825.7503|3237.718|3376.9747|3876.5015|3667.5883|3009.2236|2092.7988|2349.0338|2971.1788|2878.4735|3239.0274|3407.6662|3352.7764|3509.8353|3835.5201|3754.9135|4240.6382|4505.3145|4834.7114|5050.6038|5351.1169|5136.4315|5346.5583|4818.5128|5017.8762|5038.3096|4834.4469|4864.4111|4576.0418||
2022-02-19 18:54:51|usa_2_0043|HEI.A|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.1194||||||318.547|474.1957|471.2569|500.2832|507.7634|567.3037|472.0086|651.1253|704.922|712.3422|608.8076|597.6709|538.275|431.6069|440.9088|588.7151|491.8563|359.5981|432.2631|387.9142|378.5952|387.9202|477.0722|411.7512|387.0461|363.9202|361.8525|440.4423|457.5443|448.0564|481.2458|565.3524|595.613|639.1775|588.4173|556.539|445.3736|422.5238|475.5183|491.2415|479.4173|494.4663|464.01|514.6206|391.2343|367.1195|340.4417|288.5099|302.5748|314.7139|331.6379|324.4123|304.543|218.5629|231.207|240.6737|265.9696|338.0785|324.2428|348.5952|455.7424|441.8454|532.4237|514.3597|417.0193|506.496|495.6718|456.7228|454.4581|522.0228|499.7795|491.5417|556.5263|541.2497|587.8047|615.0565|628.5394|666.4468|596.9377|575.505|661.4884|698.96|744.1292|746.3746|643.9159|671.2142|716.9091|787.5632|829.8516|1056.9784|1071.4202|1167.7376|1161.4679|964.4683|1006.1801|1064.3937|1161.7323|1240.9455|1229.0515|1295.4139|1271.654|1210.1482|1211.7457|1288.0946|1439.9432|1440.346|1414.6689|1434.4685|1678.9343|1614.0409|1527.8225|1687.2998|1503.5475|1552.7768|1567.5457|1632.4496|1380.6378|1057.1152|1187.5101|1180.0882|1090.2002|1065.2976|878.3236|1279.5128|1227.5067|791.2342|1007.3818|1079.6326|1249.3917|1150.7769|1196.7699|1165.3832|1346.3661|1319.5881|1273.4659|1489.9333|1386.1746|1596.147|1597.3741|1615.65|1393.3985|1384.1367|1518.3797|1652.3411|1820.149|1946.8997|2184.5277|1964.0778|2032.7478|1974.668|2289.4702|1941.3198|1988.7708|2119.1307|1891.293|1778.3381|1849.8474|2150.6621|2158.5516|2063.4223|2160.5251|2193.9306|2057.5995|1677.4434|1662.4776|1722.5291|1528.5897|1559.7177|1578.1665|1638.2249|1757.6953|1727.4122|1871.6413|1760.2673|1812.2426|1893.9201|1963.7153|1963.7153|2227.1675|2656.6757|2460.7698|2534.899|2661.6771|2773.4553|2679.2617|2963.1364|2787.1151|2668.426|2764.2323|2840.0376|2793.1266|2797.2182|2698.1016|3061.117|2860.8135|3071.918|3167.0623|3157.0562|3227.0648|3092.8862|3273.4898|3252.7799|2966.8054|2997.5381|2946.7437|3017.3091|2971.1668|3183.2662|2942.0422|3001.5833|3212.3029|3511.9118|3689.028|3491.1979|3814.4112|3872.4155|4028.442|4037.3391|4552.0999|4570.8168|4603.3736|4960.3513|4903.1035|5248.7328|5253.0602|5539.7441|6111.2133|6034.3721|6304.6308|6526.2333|6226.3222|10312.2928|8520.6951|9427.6253|9454.0518|9948.4883|10335.8175|8012.416|8630.0364|10119.7258|8881.1724|9313.1459|8786.7391|7994.4583|9350.7955|10675.9606|11429.8863|11790.5111|13687.8679|14177.7242|14160.2406|13149.6869|12623.8067|12599.5853|13456.3248|12815.4173|13888.7403|10644.8414|9341.3365|9826.3694|13074.9866|10707.3939|10598.7515|12322.9856|12797.9846|16020.9413|16497.9078|15764.1574|14978.716|15936.4628|16075.7817|17507.6518|18519.3942|17173.9566|15973.8402|15368.7917|16296.1721|18834.1869|17305.8822|17825.4458|14905.1299||
2022-02-19 18:54:52|usa_2_0044|HGV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2588.85|2554.0472|2890.9641|3058.9432|3070.2028|3367.3192|3398.516|3475.8001|3583.7996|3532.2769|3943.7422|4065.6217|4121.1115|4204.3705|4404.6258|4627.1236|4184.6296|4139.1234|3892.2283|3297.4083|3343.9189|3108.459|3023.4922|3078.8656|2754.2135|2562.5245|2877.403|3094.0805|3006.5361|2723.172|2398.2068|2720.7697|2264.6377|2857.4298|2729.9054|3066.6564|2899.1356|2954.3962|2717.4628|2206.9888|1261.21|1423.5356|2019.2959|1704.9531|1807.8969|1947.424|1939.1213|1902.1303|2370.216|2765.7543|2783.6474|3445.2634|3258.9787|3795.5074|4003.0633|3403.5207|4763.2043|5280.2154|5713.4385|6353.1902|5837.2603|6271.0702|5843.2521||
2022-02-19 18:54:53|usa_2_0045|HPE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15083.4004|15682.2697|15357.4587|13577.6148|13278.8575|17608.4854|15997.6304|18546.1851|17616.9409|20132.2568|21208.364|21722.5637|21427.7571|23235.7138|22499.2173|22948.798|22035.6256|23032.6519|23892.1509|21713.9204|21599.1679|21871.0332|22300.022|23968.0702|21692|22569.4201|23430.1183|24375.6985|30147.7032|26621.9286|26233.86|24314.2169|22361.2069|23904.66|24532.3772|23923.2987|22597.24|21050.1099|18826.2113|22155.3218|21871.2377|21720.4961|21253.34|18868.6038|20475.5821|17108.6|17952.0179|18764.5417|21920.36|20350.6537|20906.6118|19294.0397|15189.5486|12664.3989|12025.16|12783.3341|11652.7478|12808.56|12182.0527|12297.8272|11994.84|14414.4|15314.6161|16055|18866.6098|20714.2364|20694.48|21012.3735|18740.0596|19408.95|19646.911|19659.9915|19735.8|20009.5153|21768.5935|21742.7247||
2022-02-19 18:54:54|usa_2_0046|HUBB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6094.7254|5754.6127|6002.346|6437.8222|5909.3442|6266.373|6251.3573|6295.6889|6432.1051|6693.6498|7144.0452|7107.552|6902.3703|6973.9741|7303.578|6959.4794|7147.4616|7287.621|6541.5512|6400.4346|6002.3259|6496.6213|6587.8432|6335.418|6323.1369|6299.9943|6262.464|6049.8762|5611.7897|5132.835|5604.1159|5780.0765|5801.001|5087.2985|5720.1437|5876.35|5856.2783|5852.9587|5750.647|5802.2813|5969.9421|5836.39|5731.6431|6287.9789|6532.8198|6864.9029|7542.796|6507.05|6229.597|6439.3051|6221.7031|6533.6666|6076.3537|6467.181|6901.709|6980.4856|7317.9925|7287.8073|6894.656|6501.472|5644.3672|6104.6728|5954.02|6468.1436|6997.2508|7170.076|5937.3182|5690.5909|5491.7646|6031.2565|6448.4608|6815.3427|7004.3936|6639.6238|7070.0253|6859.8867|6945.3088|7076.4345|7893.526|7914.1925|8047.3862|7831.51|7263.1686|6300.293|6504.132|6973.5135|6775.1375|7433.6017|7937.3816|7550.1923|8333.4382|8769.4997|8615.3073|8616.9388|9826.6711|10465.7803|10618.2935|10429.2728|9961.6094|10944.6194|10770.6018|9973.9275|11023.6483|11375.1428|11112.3381|10248.8371||
2022-02-19 18:54:55|usa_2_0047|IAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9084.4677|11409.4308|11509.3442|10648.4756|10532.5517|12410.0119|17264.7925|19558.0551|22387.0626|20205.1064|22890.3816|14091.5137|13721.636|12265.282|11783.4157|12100.15|13813.903|11498.5986|12217.14|12150.762||
2022-02-19 18:54:55|usa_2_0048|IGT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3170.4813|3098.546|3379.1824|3601.205|4060.3475|3311.6876|3579.8908|3234.4238|2753.1856|2920.928|2897.8377|3063.9105|3150.9433|2934.9969|2743.7774|2588.1336|2420.9277|2472.5125|2529.4337|2590.8018|2432.4899|2430.7111|2425.3747|2339.993|2668.179|2799.3425|3226.5871|3166.9509|3232.8178|3386.8039|3169.6212|3249.7295|3304.9153|3362.7714|3724.1491|3728.5996|4051.7033|7150.0535|6589.265|5995.3116|5995.3116|6079.7314|5856.622|5823.457|5338.0433|5888.2794|6498.8153|6361.6331|6634.4899|6309.8928|6407.1083|6505.8427|6001.5374|5299.7631|5276.9782|3572.6692|3558.9983|3212.6681|2181.2725|1985.3225|1488.6122|1985.8199|1672.1091|1084.282|1766.5269|2163.9954|2698.5221|2259.9361|2957.4097|3240.6631|3166.0426|2820.3515|2881.2663|3364.6212|3030.9113|2922.5416|3388.7034|3564.1591|3288.9344|2778.0487|2679.9999|2600.8728|2449.4993|2779.7689|2870.937|3128.7497|2997.0485|2821.4467|2769.1039|2931.1978|2806.2504|3118.6392|2578.5108|2444.3388|2504.6486|2909.1795|2783.5167|2978.0358|2728.4317|2552.8481|2914.3437|2688.8393|2329.065|2712.9417|1954.559|2088.9996|2277.806|2170.98|2489.735|2541.9793|2748.9247|2904.1338|2759.8128|2942.6504|2978.8729|2984.796|3273.5914|3297.8018|3331.3397|3124.327|3061.7013|3053.5631|2533.3264|2757.7764|2408.6209|2203.2616|2497.3779|2695.5054|2847.5865|2844.0904|2933.4761|2907.5008|2921.3543|2927.105|2965.1193|3086.074|3054.9714|3645.9218|3103.3533|3137.9118|3279.6016|2916.7374|2802.6943|2902.914|2690.3792|3051.7216|2611.1844|3185.8852|3534.3101|3467.8451|3767.3865|3890.0176|4366.4693|4754.4659|5021.8418|5679.2246|4915.2935|5435.4033|5354.4892|5605.3229|4743.5879|4408.9254|3732.8092|3744.955|4060.7458|4149.815|5002.0453|5556.7035|5473.7072|5682.2635|5706.6771|5613.0917|5304.9664|5687.6732|5142.4841|4888.5743|4531.2224|4106.4841|3800.1825|3099.7727|3316.2259|3336.8028|3383.7713|3485.694|2811.9813|2935.0576|2710.2273|2735.3443|2692.4129|2475.7115|2878.449|2637.2154|2943.8683|3027.6868|2947.957|1754.0549|1167.3256|1283.8537|2025.9538|2011.6918|2007.5947|2454.1821|2142.8|2040.3717|3105.6261|3584.9905|3523.5335|3735.327|3494.8604|4114.0871|5235.3654|4715.2202|3713.9028|4341.7781|5903.2588|6377.243|5349.2512|5648.8256|5620.0993||
2022-02-19 18:54:57|usa_2_0049|INFO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6469.0709|6529.6427|6154.0974|6034.8817|5559.656|5819.0904|6127.947|6228.48|6423.0441|6557.566|6643.2059|6339.7961|6524.7926|6403.1068|6393.3719|6862.2887|7194.4914|7415.1515|7180.6465|7104.3744|6863.1838|6769.6923|8230.1042|8306.8417|8015.1024|7808.7873|8307.782|15747.0546|15612.0316|15536.0812|14574.8|14616.2898|16077.105|16502.8459|17088.7458|17784.5019|18614.5701|17700.4083|18758.2811|18887.5978|17682.94|17032.7439|18099.728|17985.189|17969.2764|18983.6957|19283.5646|19687.3879|20184.9296|20623.9881|20914.0803|21608.1363|21158.7879|20681.848|20208.419|19391.1631|20571.322|21578.4132|21894.2144|22777.6581|23349.3872|25932.1775|25314.5537|26352.9314|26850.1565|27463.6681|28801.073|30033.0691|31746.3255|28406.8368|25359.1155|26176.8942|28173.4887|30260.7077|32530.4592|32326.8004|30817.0213|33434.2373|37112.4|35617.9185|35935.1921|36556.6799|42615.9542|46332.1908|41443.7208|45485.6496|46996.3902|47916.8058|46796.0615|50597.02|52636.08|51844.5348|46879.9746||
2022-02-19 18:54:57|usa_2_0050|INVH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6042.336|6753.2462|6697.927|6666.8894|6611.0216|6732.0685|6579.9839|7036.6072|7105.1051|7052.1749|11972.6106|12190.1844|10996.0863|11619.094|11874.7202|12103.6806|11376.191|12002.5778|12085.8567|12138.9975|11562.0729|11374.6752|11338.2346|10366.1017|11735.4059|11877.9224|12867.5|13046.0264|13697.0152|14309.708|14721.7003|15662.6417|15956.8896|15951.5061|16193.7665|16000.1254|17186.3229|16148.1074|11745.3758|12783.9786|15002.5508|15392.2279|16631.0171|16126.5373|16485.3049|15694.952|16395.6195|16463.4268|17160.9816|16613.8855|18647.3156|19788.2929|20753.2986|22049.2162|23295.771|23808.8429|22855.816|24789.7718|25458.1527|25796.8686|25766.1139||
2022-02-19 18:54:58|usa_2_0051|IONS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.75|87.8813|105.19|155.1552|176.1932|179.299|221.487|119.9721|205.52|192.675|176.6188|131.8252|135.0405|125.3948|99.8588|90.195|86.9738|77.358|96.6975|141.823|140.094|86.337|81.45|91.3915|105.003|105.003|95.3172|89.4815|101.153|93.534|122.7634|101.3285|129.0644|131.411|150.184|135.1488|147.435|144.9778|105.7316|103.2728|93.4372|93.613|81.2955|91.1495|96.1155|108.438|165.1215|118.83|138.635|212.9038|238.3788|276.0175|258.4528|223.37|228.9542|265.2519|334.5492|331.3931|284.0512|288.3335|411.905|462.601|477.098|377.836|368.23|468.7878|401.3594|430.2572|465.0678|426.3318|478.8034|395.04|444.42|408.208|373.5498|373.5498|408.2733|475.618|439.032|399.12|408.168|389.8294|364.6145|413.6921|383.5455|365.1091|374.305|318.9031|261.8362|275.5098|280.563|300.7223|393.9728|326.3403|312.4504|266.4578|271.5819|266.4578|286.416|272.272|318.24|335.777|343.0765|452.569|239.0733|308.2268|891.0914|439.878|408.7755|462.0941|542.0525|485.4161|504.6405|403.977|468.1584|377.9599|370.6254|491.4651|426.2708|341.4059|441.8194|465.9186|514.5806|505.2861|730.8904|854.6436|1074.5436|954.9406|1042.2183|873.4424|931.8633|882.9983|664.4076|406.239|372.2977|475.6391|533.1936|574.0801|549.7059|380.4384|352.829|276.6312|245.893|208.2175|306.7886|369.3379|302.4403|279.3778|344.3623|370.5332|332.1789|312.2337|408.3484|485.5734|527.5421|439.0024|369.21|317.106|282.7435|251.999|347.0714|277.7954|253.1661|348.8194|285.5131|283.2152|241.6172|210.5375|166.8312|223.7839|258.858|325.34|290.7294|366.0616|305.4123|373.2818|402.8844|403.6064|578.3888|627.9673|591.6266|454.8006|435.9611|455.8297|558.5207|530.6372|859.2638|933.6524|922.4003|854.1048|743.1898|775.8243|818.7422|731.2557|963.6837|885.0326|1053.9256|1346.8601|1396.4218|1469.4601|1449.0464|1329.5285|1355.7003|1411.658|1228.5433|1388.7881|1370.6003|1657.5278|1720.6535|1619.1357|1319.2272|1144.6236|1367.7282|1437.5696|1217.0109|1432.6961|1502.3749|1498.4497|1496.9156|1810.27|1527.0773|1371.3726|1334.0464|1005.4538|1136.7853|1160.5096|875.7258|1083.9068|991.8729|875.9397|921.7574|935.2382|793.4152|836.4684|976.437|943.6906|1028.7258|896.5321|893.2209|866.3469|865.4736|890.8701|900.5512|806.2567|711.5788|762.8832|714.0618|707.0807|719.3092|839.3608|829.3455|788.4441|899.6496|1020.8719|1301.1556|1179.0765|1458.2521|1264.9138|776.2868|909.379|1105.1292|1494.8166|1558.9668|1747.8723|2012.302|2454.4065|3415.045|3199.7914|3090.249|4395.1718|3779.3825|4382.9693|4559.8553|5810.7581|6497.9418|5093.0905|2950.017|4017.6198|3683.0585|3804.0308|4795.3628|4346.7663|6071.2711|6851.0024|7750.8903|7663.2427|8171.7965|7751.4251|7410.2533|7875.938|6636.6454|6633.9152|5848.1621|4897.1546|7701.9469|7098.9561|7334.2204|4285.7169|4335.4144|4898.008|4119.9081|2697.0844|2958.4741|4563.4831|3557.437|3916.6954|3813.0464|5751.0824|5758.2624|5715.6897|5022.4767|4848.6867|5801.5901|5988.7781|6798.2569|6314.7317|7180.2404|7141.9378|6833.8016|6556.7556|6251.3195|6041.3592|6717.8655|5463.2909|5372.2731|5851.761|5958.074|6100.4521|6189.6802|5963.6439|7262.3995|7307.7981|7493.6717|8067.4555|9651.6538|12039.0212|10207.095|9108.3659|9097.4729|9562.4504|8446.878|8453.654|7701.3157|8986.9782|8810.5201|8417.5692|7146.7272|7167.7348|8031.8556|7919.0056|8514.433|7557.6077|7364.8258|6332.6637|6571.6857|7147.7569|8302.6252|8327.891|7356.1165|6658.9094|5917.6267|5178.9806|5127.5454|5483.5881|5300.0961|4629.4234|4655.6937|4271.6025|4426.9335|4614.7428||
2022-02-19 18:55:01|usa_2_0052|IQV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5428.6275|5573.0127|5574.544|5829.8528|5520.44|5670.2974|5684.462|5460.1262|6066.4171|6043.0797|7023.6049|6646.8044|6084.1385|6694.5045|6808.3865|7067.6863|7112.2332|6972.2016|7521.0182|7353.6005|7084.042|7481.2548|8147.6117|8271.69|8075.1774|8711.5399|8935.8418|9508.5422|8822.6117|8168.6869|8034.2866|8486.0383|8011.4576|6957.3498|7803.0036|8097.687|8072.8168|8046.4898|7964.6709|9189.3864|9068.5357|9407.132|17641.3735|19098.7685|18109.322|18358.846|17529.6408|17323.345|18749.198|18795.8335|19294.224|19838.1854|20840.7045|22507.575|22912.7228|21008.8578|20710.112|20437.501|21228.9713|20111.591|20126.7437|21478.7199|20331|25193.7069|25704.2259|25692.1|24729.9221|23365.4907|22726.325|25588.1|28354.5297|28448.072|27371.0919|26739.9217|31502.262|30255.9055|30150.1225|28135.82|27143.9199|27813.3496|30152.64|30198.792|27256.5404|22858.88|25873.6853|28936.7446|27153.122|30632.0506|31584.5802|30556.98|30702.9696|32829.2087|34289.808|35274.1845|36961.1909|39004.012|44597.6446|45471.6197|48082.02|47899.2428|50671.8727|45741.696|49255.7143|51637.9769|50034.406|47686.214||
2022-02-19 18:55:02|usa_2_0053|JBGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3769.8168|4076.749|3892.3556|3933.866|3725.0821|3977.5134|3972.7244|3896.0536|3930.2606|3899.5923|4364.3313|4474.0294|4310.0757|4514.7441|4452.173|4429.1897|4797.9985|4797.9985|4159.0234|4709.2868|4955.2495|5135.4627|5665.4715|5402.6473|5365.08|5159.8657|5271.1911|5273.8736|5430.8022|5324.8419|5316.2852|5521.5317|5133.6356|3763.8442|4327.2878|4148.2645|3896.2511|3841.0994|3665.835|3656.6132|3233.4633|4324.9725|3974.4245|4060.0802|4223.0729|4294.0707|4207.9712|4415.7398|4191.2254|4215.5118|4017.6004|3872.9614|3807.4376|3716.6298|3899.5425|3564.8512||
2022-02-19 18:55:02|usa_2_0054|JEF|market_cap|0||||||||||||||||78.2407|70.6184|70.2181|68.6167|80.2428|94.2863|99.7671|112.5403|122.5107|143.6621|154.9199|126.9701|148.809|149.6979|148.809|140.7893|136.3266|160.8562|155.7174|171.099|156.4454|184.1899|174.9377|136.0001|125.3927|127.8952|168.573|164.3935|208.6225|189.499|205.1564|228.6419|214.1729|242.5244|245.6689|231.7827|219.2507|191.0619|199.5207|213.7731|199.5207|190.0138|145.6772|120.347|116.55|149.4257|153.9145|171.3005|153.0807|162.1907|189.516|174.9378|178.5924|178.5924|189.516|204.0941|209.5754|179.1321|192.5777|197.7144|218.1153|232.2373|210.4449|219.3465|238.6152|235.644|231.292|225.3614|253.54|249.2365|264.0732|274.4641|249.6607|246.8225|248.2524|239.9353|216.3558|205.2684|209.8397|249.8805|235.2817|226.2398|236.5725|283.1124|273.62|278.7965|263.243|261.0181|271.4587|318.4909|352.4194|381.1361|386.0987|494.7259|541.8433|257.7175|259.6907|249.8056|506.0472|590.8291|699.4507|669.5373|673.5348|724.1118|1004.7299|1201.8707|1166.8933|1058.8616|1001.4539|937.6625|991.737|1105.8076|1131.148|1088.3918|1078.8725|1002.7269|1044.0784|1075.9126|1056.8213|976.2642|963.5418|957.1791|917.1452|926.709|949.0008|914.5885|991.1126|1134.4373|1134.4373|1187.2276|1190.4446|1175.6831|1146.8523|1204.4884|1295.8144|1453.0088|1366.4056|1504.3548|1508.6707|1505.2224|1368.4087|1540.971|1458.786|1364.6202|1426.6021|1351.1842|1344.2707|1290.8688|1249.6717|1318.9399|1298.3314|1442.5904|1471.7948|1444.3116|1464.9447|1514.1127|1672.4366|1644.9343|1734.2019|1856.7943|1786.7537|1998.5137|2012.9901|2009.4146|2006.9773|2017.8847|2196.0694|2291.4684|2178.7716|1996.8509|1925.3393|1936.2289|1612.3109|1676.9876|1752.0766|1759.228|1778.1255|1693.4528|1682.8688|1659.0803|1686.5032|1144.9026|1379.2062|1178.7797|1151.6032|1092.301|1219.0858|1134.5626|1196.2188|1099.2281|1105.6942|1195.9922|1173.9607|1312.444|1148.782|1343.9175|1315.5914|1347.0649|1252.6444|1391.1277|1784.5462|1679.4248|1717.6965|1620.0029|1614.2519|1677.2101|1634.3984|1645.1649|1647.6885|1571.6258|1459.8514|1352.05|1454.389|1449.8551|1599.4753|1800.984|1836.4151|1730.4129|1595.3661|1700.0075|1748.4709|1713.724|1890.6407|1993.8184|1979.816|1856.7077|1784.01|1940.5991|2068.7415|2071.0918|2015.9828|2107.2234|2071.9219|2056.27|2281.7265|2695.4949|2973.333|3172.6301|3353.8681|3443.9164|3179.9885|3207.7417|3208.5224|3324.5849|3486.6496|3692.8314|3850.3937|4081.4825|4522.8294|3535.6503|3272.0144|3366.3502|3408.8708|3909.7141|3788.3206|3878.542|3993.2801|4240.2087|4228.5479|4663.608|4671.4826|5161.9737|5339.2384|5872.615|5979.9088|6303.9895|5747.8467|5420.9736|5067.9858|5154.6515|5194.9818|5435.4014|5555.5752|5390.6406|5579.7859|5796.5149|5944.7334|7068.9863|6952.6164|7417.8362|8755.414|9512.9804|10264.8349|9515.1332|9546.9229|8953.0274|9173.9647|9583.0598|10854.5847|11937.5|9953.2019|9493.073|9815.3753|9637.1227|5692.3497|4146.2533|4300.4648|3457.7475|3177.5657|3234.0365|4611.0539|4535.1212|4680.463|5437.2378|5519.3511|5473.3315|4975.1521|4764.8095|5270.8403|4947.3672|5259.7624|5497.0997|5608.1601|4857.0079|4323.0954|4894.7809|4730.809|5233.8037|5632.6543|5752.3092|6478.848|7220.4295|7355.8681|8354.5636|8610.1543|7897.4671|7594.9786|7499.5127|6599.6603|5051.6469|5976.0002|5216.4714|5065.0109|6183.1445|6345.7415|5813.4031|5537.2109|4525.9905|4737.5894|4828.9112|4762.0905|5067.2383|5056.1015|4933.5969|5298.8835|5668.6249|6158.6769|6280.0188|10532.4797|10699.5538|8943.4732|9152.5527|8504.4033|9295.9456|9670.5685|9779.7632|9670.6613|9326.0116|9523.4744|9539.5358|8804.5097|8849.3601|9045.2884|8524.249|8600.1427|8222.6349|8201.1592|7976.9897|7712.6012|7798.6025|8144.2783|7651.6665|8158.3248|8453.4936|8332.3916|8071.2805|7364.357|6870.6992|6786.886|5996.6088|5902.7963|5621.0643|4899.7938|5484.322|5657.3125|6138.9301|5846.5387|6160.0697|6460.3138|6410.3583|6291.9162|7420.889|7835.4072|8024.2854|8965.7754|8757.1549|8551.7629|8214.9466|8782.3702|8738.5029|7949.5869|8476.6499|8437.4876|8774.3199|8834.3494|9026.6098|8000.1497|7600.4588|8038.4966|7056.6376|7334.0007|7566.5597|7245.1759|6852.027|6492.9515|6289.6726|4997.1951|5895.6461|5660.2452|5246.9663|5607.7695|4808.0777|5232.5598|5989.9855|5234.5677|5517.654|5598.6196|6267.3352|6232.4366|6162.2324|5516.3619|3678.72|3688.3462|3938.358|4153.5776|4319.2618|4547.1731|4666.4262|4958.3865|5676.8289|6143.8623|5837.2175|7259.6486|7433.8692|8029.0727|7935.2232|8448.6791|8199.1713|9075.7941|9117.6836|10559.1273|9152.2858|9449.4063|8861.6038|8839.8368||
2022-02-19 18:55:04|usa_2_0055|KDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6900.251|6354.8268|6139.1939|5225.9254|5327.3997|6413.1745|6073.2357|5913.4137|3769.7695|4371.0046|4107.1715|3330.8932|4690.7322|5213.6168|5892.1324|5618.8737|6220.8959|6584.4084|7276.0436|7012.2271|6732.7543|7308.1748|7130.2985|8004.6477|8810.9273|8164.2953|9250.2473|9068.6105|8988.3545|9122.1169|8143.0456|8452.368|8341.0928|7949.7351|7916.1447|8177.3199|8280.5913|8792.5463|8892.1597|9272.8191|8094.7888|8120.824|8029.772|7846.3556|8052.1616|8133.0719|8158.5275|8029.1027|8570.7551|8583.3516|8651.1372|9243.2504|9523.3981|9460.2317|9304.7742|9061.1965|9458.6904|9361.3471|9451.6759|8996.4794|9443.8497|9806.8352|9486.4705|9493.4279|9612.4573|9211.4294|8857.3716|9582.7097|9757.2691|9437.7066|9475.3228|10264.67|10650.1755|10916.603|11486.0966|11549.8803|11695.8524|12212.9363|12368.54|13597.0004|13985.8194|13815.7713|15048.771|15118.6275|15133.4686|14604.1274|14571.5332|14766.2014|15562.9437|14394.7208|15499.6769|16665.95|17310.072|17538.7609|17797.9821|17369.2185|16960.9194|17103.9946|17053.8254|18047.167|17986.1002|17422.4703|15963.9212|15948.3078|16047.514|16638.265|16953.2311|17252.9665|17929.2315|16585.5823|16964.2402|16357.5752|16535.1305|16733.2104|15838.5503|15506.7094|17142.4154|17133.1028|21209.7802|20904.2388|21341.4985|21514.8188|21674.8326|22321.5563|33232.3927|31454.8138|31712.9452|37797.7266|37716.8219|35542.2871|38129.2257|37275.2206|38824.6247|40066.2723|39893.7085|42482.5242|38839.9672|37982.2257|37856.6462|39629.1982|42259.8905|40432.9351|40179.7017|37988.6301|33572.9288|37092.5109|39991.2428|40147.2363|41976.6626|41934.4468|39417.1649|40528.895|42963.4432|44455.3655|45018.2698|43308.6512|49705.6018|50629.1601|52288.7271|49511.2176|49356.5491|49291.7253|47400.8784|51004.0788|49529.3987|52833.2492|54081.0554||
2022-02-19 18:55:06|usa_2_0056|KHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43212.7342|97475.4123|89834.5625|87918.5531|92744.4192|90366.046|89093.9041|92225.9694|93812.6294|95845.4157|96692.7575|103052.2032|108028.0295|103682.9741|109271.9918|107171.3916|107570.1676|97332.9252|106478.118|108035.2069|110515.9579|111064.2998|108369.337|113495.5719|102071.5871|105829.4731|99080.362|94723.86|94674.9481|98074.4732|93875.19|89657.45|82225.375|74822.22|66079.1387|70614.4596|77955.05|72423.3431|69253.2978|67678.88|68532.2358|59398.6691|54277.8|58267.2|39528|40467.4|39979.4|34977.4|37234.4|37307.337|31792.9759|33382.14|40188.3953|37611.7465|37557.96|35592.15|31145.6872|30104.0876|35225.4483|38475.5243|38903.63|43132.573|41017.512|37142.51|38757.2284|41715.9821|41850.4709|40542.2616|45648.9171|49776.1|51812.5196|53635.0091|48491.95|47638.6937|43625.984|45484.89|45432.6964|42241.7067|45214.75|44259.25||
2022-02-19 18:55:06|usa_2_0057|LEN.B|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3734.6899|4128.9073|4870.2457|5379.8067|4420.2053|5068.0314|6539.0089|6726.6033|7146.024|7102.6191|6590.7929|7685.4548|7169.2793|6360.9017|6564.1256|6423.135|6132.8768|6816.5503|6311.8762|6379.0239|6511.6664|7688.0783|8203.6373|8765.1241|8428.5039|7699.1739|8528.375|9166.8503|9623.808|9053.9569|8149.5429|8160.5943|8517.6936|9166.8409|8372.6183|8649.696|9016.5641|7796.9399|6589.7018|6455.8762|6664.2841|6669.4535|6845.6837|6691.9728|7950.5012|7490.2673|7766.7498|6720.6712|6147.1741|6452.8524|6660.7845|5534.0926|4859.3596|3819.2638|3790.427|2958.9682|2716.4795|2331.3492|3172.4257|2295.6906|2678.3056|2667.0523|2202.455|1563.0845|1677.143|1862.4949|1059.6953|838.1227|1025.8205|1107.6935|918.2619|1065.9544|997.8837|1248.1568|1195.2733|1142.5763|1703.35|2036.6961|2157.7411|2053.2455|1647.4232|1917.3592|2418.424|2445.9221|2629.6487|2925.5306|2204.4966|2030.6606|2235.9459|2163.8002|2404.3538|2469.0864|2713.6914|2818.2345|3081.3941|3009.6299|2729.2251|2779.6971|2557.5552|2776.6982|2501.8331|1862.603|2066.4377|2575.0994|2790.2476|2974.3229|3619.7663|4129.4549|3784.2451|4262.952|3726.848|4615.5643|4723.4752|4972.7054|5432.5564|5928.8545|5675.7405|6062.7221|6137.5943|6148.7023|5906.2465|6396.8305|5634.0535|5358.0147|4995.1521|5389.3959|5373.6251|5568.0399|5944.2998|6860.0654|6886.639|6886.8174|6725.3567|6655.8546|7071.366|7212.4252|6261.8081|6672.5118|6764.8719|7261.5647|7498.2877|7326.0547|8232.7655|8062.4544|8222.5133|7896.2393|7858.6622|8759.6683|8981.3282|9149.4066|8880.7825|8394.8846|8777.3303|7991.4908|6887.9038|7527.6913|8210.4654|7562.0448|8249.0422|8251.2338|7981.6714|7998.1786|7565.2056|7583.4294|8162.0816|8108.7795|8753.6361|9577.8833|10171.0067|9945.9221|10355.3079|10406.8968|10723.4652|10059.8854|11264.2628|11741.8218|11808.6383|13157.0123|15803.5631|15580.7465|15455.2591|13965.6352|13851.2845|14217.0059|13834.8106|13895.0984|12085.1355|11474.1078|10968.9783|10786.0641|12316.2782|12193.3663|13107.9496|13427.8922|13665.4503|12467.0657|12331.7642|13457.5213|14813.7548|14521.5453|14771.138|14254.6941|17407.4131|11137.6329|9804.3643|12452.1671|14715.9419|14628.5143|16989.06|19305.2488|20984.646|19055.0593|18183.4701|18491.9603|21490.572|21181.4623|26355.3926|25550.0018|23898.4203|25319.4581|27530.6554|25085.9057|23950.1387|27326.4924|28104.9034|26806.5293|22927.0695||
2022-02-19 18:55:08|usa_2_0058|LGF.A|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5882.7705|5501.82|5653.6495|5492.3712|5197.875|5424.05|5655.6284|5722.75|6114.7859|6376.0858|6729.8|6113.25|6631.0073|6852.3|7041.3|6352.7856|5357.718|5003.07|5031.2319|5300.78|4963.089|4975.9301|5305.398|4202.6242|3745.9104|3579.948|3593.5619|3543.9807|3443.04|3019.68|3206.3454|2685.184|2616.9968|2087.9367|1949.7978|1773.9567|2094.315|2378.2|2218.602|1648.5445|1228.64|1689.38|1875.9786|1685.866|1721.7161|2052.3914|2046.24|1554.3243|2245.3804|2538.141|3032.0076|3542.8711|3545.836|3209.612|4202.3767|4556.487|3303.1738|2835.7859|3354.771|3032.4675|3606.1168|3971.734|3600.9432||
2022-02-19 18:55:09|usa_2_0059|LGF.B|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5682.3685|5168.1948|5318.0265|5082.7984|4830.6|4944.725|5293.9675|5391.871|5722.8391|6117.4549|6447.65|5818.56|6296.108|6421.8|6570.9|5956.5269|4994.626|4627.312|4783.8983|4994.76|4768.3322|4779.0331|4986.389|3855.2644|3488.6069|3321.468|3403.8598|3306.853|3289.68|2829.6|2998.7869|2563.328|2458.0611|1970.3678|1843.0491|1660.6327|1943.9427|2235.2|2055.7284|1540.6958|1206.7|1441.458|1744.331|1562.778|1651.172|1977.4383|1801.485|1428.477|2004.7251|2259.807|2709.1242|3058.546|3026.016|2782.696|3799.1966|3984.1424|2959.3741|2572.8803|3051.426|2668.0315|3297.9209|3677.115|3319.4436||
2022-02-19 18:55:09|usa_2_0060|LSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.6072|180.0653|190.4355|196.092|200.8058|199.863|188.55|191.3783|203.634|197.087|187.657|193.315|198.03|204.631|215.947|321.21|334.5937|341.2856|318.563|306.5165|310.532|362.0471|368.9275|363.5747|382.6762|362.0471|369.6853|391.072|360.5195|362.8109|360.6818|343.7266|336.7904|349.4955|307.3414|269.0196|298.0398|313.2848|316.3338|310.9032|299.3598|293.9729|279.1243|317.5712|319.878|321.438|298.2574|288.9851|261.4813|255.3287|228.4116|222.9194|229.8376|233.681|237.3349|252.5|262.3574|252.4425|267.4242|235.9626|238.3039|216.5718|221.0681|244.3323|261.0221|270.1638|271.836|302.1608|305.3996|329.2997|311.6587|333.1222|339.8443|359.264|365.0959|374.1074|391.1572|378.3081|400.4016|384.4772|391.3607|411.6801|406.1568|390.8209|396.8761|367.0356|361.3848|362.0032|347.9801|357.8482|372.4716|394.0535|401.8566|428.3604|415.8005|420.9732|463.0312|476.0708|493.3699|515.0664|531.6078|575.2614|509.1908|508.57|567.7054|600.9066|600.9213|593.4931|606.4675|626.5745|673.9227|641.2838|643.6797|671.0341|640.6576|741.4564|742.9102|752.8509|817.1898|757.8776|784.8834|790.2202|838.4544|838.6364|875.8701|934.4704|874.8993|891.131|859.4251|904.6554|932.4067|994.037|1015.3954|1011.4467|1053.3259|1173.4588|1265.2503|1162.4974|1127.7559|1121.5798|1090.6993|1078.94|951.6251|957.2356|1086.535|923.8905|961.5738|802.9013|898.2783|875.6301|932.2478|954.4429|951.1653|835.1315|877.3895|866.6334|758.0754|615.0267|672.8573|743.4413|576.3264|415.4666|475.4172|507.4202|568.6372|554.6054|641.4724|656.9239|708.5841|834.6776|916.1363|972.6846|948.1678|887.0134|983.8519|1089.6832|918.4118|901.9541|1039.2126|1080.3286|1029.071|1104.2744|1016.6292|1020.8675|1069.8094|1057.7311|1069.2526|1174.4118|1125.9625|1164.7541|1098.7327|1082.9415|1069.962|1192.1911|1125.0608|1258.8475|1396.371|1411.5912|1400.1655|1532.8308|1433.9478|1519.7904|1667.3797|1663.8459|1748.3605|1844.2842|1871.0659|1938.8395|2037.4865|1872.9731|2021.2591|2207.8278|2031.3271|2112.4163|2329.8522|2227.6657|2403.7762|2322.3101|2116.4587|2095.4505|2317.9762|2431.7364|2443.7197|2503.6434|2595.3326|2575.5075|2620.1397|2579.8708|2618.4737|2863.9835|2884.238|3020.4215|3217.2157|3093.8446|3269.9995|3199.5851|3128.1039|3218.9383|3457.732|3218.7117|3523.1703|3439.2595|3638.5478|3904.1794|4135.0895|4261.074|4523.0817|4530.2047|4202.815|4926.2851|4673.5161|4177.0739|4048.0917|3846.2671|3884.7762|3940.2792|3811.945|3853.3185|4014.9354|3408.1617|3411.4164|3422.5422|3371.7861|3673.5286|3788.5609|4130.141|4183.6583|4160.3701|3632.4188|3779.4088|4014.6406|4280.9779|4354.9402|4695.4093|4510.4527|4566.8392|4181.4539|4467.6762|4714.6637|4216.0837|4563.85|4549.0231|4500.9914|4439.4362|4584.9304|4608.593|4693.0303|4777.934|4981.5537|5039.8747|5054.3384|5062.9385|5470.9128|4764.8078|4527.4822|4336.4775|4819.1944|4468.0456|4708.2681|5020.2759|5534.2092|5531.3637|5439.5144|5675.7261|6120.834|6283.7374|6922.0057|7305.8743|8162.0435|8696.2089|9323.5317|9694.0178|9901.9486|10735.7549|11627.3253|11384.5426|10940.8079||
2022-02-19 18:55:11|usa_2_0061|LSXMA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11159.399|10729.4101|10721.2854|11700.969|11446.9683|11535.7814|11170.3458|11874.843|11691.7464|12398.2272|13187.3417|13234.6032|12723.4012|14669.1224|14015.8644|15229.4324|14709.6682|14780.2256|14135.1683|14203.1259|13191.7076|14573.0424|14875.7991|13957.8454|13865.3216|15573.1728|15519.4512|15693.8184|15406.4715|14383.6167|13614.3864|12796.3972|12595.4878|13231.5856|13326.4005|12820.9118|12837.0332|11719.0836|12370.9479|13036.2985|12927.1812|13148.6151|14716.6222|15240.732|15342.7872|15542.3943|14230.9978|9484.4096|10131.1442|12251.8374|12012.4013|12342.167|12520.7901|12165.2556|12528.8357|14046.8636|15186.6556|14874.2|14961.8317|15692.6541|14509.9214|14939.4473|15453.4801|15736.9853|16494.9136|16068.9479|17071.8787|15578.172|16354.7673|15872.2868||
2022-02-19 18:55:12|usa_2_0062|LSXMK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10874.2544|10437.952|10373.3076|11303.6929|11163.7706|11141.1838|10928.2975|11574.6666|11367.825|11985.9739|12888.9761|13022.2184|12435.8869|14419.6205|13697.2276|14904.3328|14426.4585|14475.8039|13914.7936|13918.1361|12916.5137|14201.7762|14539.7141|13646.9172|13606.116|15365.814|15391.7286|15447.8708|15204.649|14172.0123|13408.7614|12584.5592|12403.1394|13080.2354|13205.6668|12656.5196|12735.8561|11550.3124|12210.4256|12943.7744|12836.4358|13060.2055|14555.335|14857.1303|15121.0175|15470.8804|13992.7842|9348.5239|9822.5666|12182.0986|12015.8364|12345.602|12483.0044|12125.9687|12579.8904|14029.8453|15098.5778|14688.2725|14975.3261|15632.1037|14513.2771|14879.0452|15336.8124|15604.0154|16501.5621|16145.104|16979.3482|15538.516|16298.5881|15954.9033||
2022-02-19 18:55:13|usa_2_0063|LULU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1423.8261|1605.4592|1548.7542|2020.1142|1996.0077|1754.1944|2088.2602|1557.1097|1294.7958|1439.4195|1562.472|1348.2529|1309.0979|1050.1072|898.404|1136.9691|558.9061|443.9639|410.9351|369.6907|263.5618|499.9584|756.2694|712.2002|606.2151|988.1158|997.265|1190.7653|1279.8271|1362.2981|1620.4303|1492.8792|1586.7978|2203.1134|1982.665|2048.4967|1854.3219|2083.9197|1820.1285|2303.7701|2365.1184|2902.5122|3550.8614|3907.2696|3939.2964|5007.6142|5040.6258|4491.6169|6419.2984|6449.1512|5887.379|5175.8015|5998.3412|4980.2225|5143.1679|7164.2818|7274.4168|8507.9006|8480.8678|7881.9393|6461.9409|6493.6916|7466.133|8523.1872|7909.3405|7666.7844|8273.7335|7650.2177|7810.9082|7220.6788|8488.3277|8954.2683|7321.8852|8322.9842|8061.9206|8563.3765|8062.1533|8097.8724|6750.9566|5242.2939|5665.599|6248.3624|5196.507|4951.6565|4921.3054|4456.6406|4457.7824|4804.2043|5667.4088|6029.0738|7313.7289|8512.6367|8230.5776|9143.1979|8546.8953|7892.2844|8644.2893|8203.1773|8268.7293|6762.9716|6749.8743|6355.948|7157.2014|7905.1588|7998.2207|8513.1999|8347.1089|8665.65|9319.3254|9792.5031|8613.1395|7558.1318|7295.3338|7286.4173|8509.7309|8419.8866|8292.5826|6333.6717|6669.2923|6606.6701|7584.0257|8295.3118|7723.2116|7704.3715|8324.0858|9159.8108|10639.5142|10176.3935|10217.858|11961.3379|13533.4214|16851.4529|16485.3149|16473.2165|19988.021|20787.5418|19094.3073|15076.8435|17020.5342|19346.8725|19568.8472|22009.6146|23149.6309|22017.489|23561.645|22080.2992|22108.6813|23727.9815|25321.7246|29080.7642|30449.9181|32325.2485|29606.1684|25371.7813|27214.4966|38949.1191|39939.6952|42769.0451|50973.3504|42910.8666|42637.1428|49204.8242|47768.877|44831.0038|41383.1669|41876.8388|42325.3728|41470.0817|48335.7738|52913.951|50167.7252|51551.5371|60095.6083|56236.3818|49237.703|44594.759||
2022-02-19 18:55:14|usa_2_0064|LW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4964|4818.0707|5379.3493|5681.6912|5901.1714|6279.4891|6105.6675|6817.3109|6320.6566|6396.4342|6625.648|7077.3968|7507.216|7960.9929|8197.323|8324.538|8234.2226|8690.4786|9379.2243|9461.8465|10225.7011|10327.2495|9844.2211|10727.7994|11310.6888|10759.8301|11071.8654|10606.0208|10385.9093|10477.5995|9873.4882|8943.8049|9146.8408|9461.5393|10423.0343|10745.8328|11226.3791|12324.1301|13325.0604|13481.379|12486.3003|8046.7434|8611.9139|9020.8229|9207.7526|8971.6555|8974.1061|10267.1513|9838.3777|10647.3335|11033.711|11392.281|11898.6104|11837.1718|11535.8301|12274.2719|11664.6517|9673.6325|9079.1518|9121.9716|8284.9996|8192.2179|9191.3879|9378.7005||
2022-02-19 18:55:15|usa_2_0065|MIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||781.0064|771.6929|788.9895|757.0573|726.4557|726.7218|771.2692|768.2399|764.4528|767.6989|769.3219|815.5786|838.0307|833.9731|917.5597|905.1164|855.6136|772.8385|766.6168|733.6409|725.7494|835.4145|832.6933|808.7466|1216.264|1361.6297|1409.7094|1371.3959|1497.9805|1625.692|1648.2293|1543.0552|1751.1329|1623.825|1702.5324|1744.111|1805.1755|1716.1975|1518.9179|1412.8633|1372.8681|1253.7814|1484.7647|1123.7175|1082.8142|889.5348|495.7842|560.9598|155.5225|249.4653|185.1886|35.5095|74.6148|172.603|171.2545|165.0135|187.4949|269.7768|416.3893|350.5249|422.7051|607.3778|593.7899|617.3422|678.7526|732.8165|645.133|570.9729|650.073|645.5014|720.0176|858.0781|909.2793|960.0234|1002.5387|1084.3693|1141.2438|1179.3006|1134.8246|1265.7782|1158.5323|1091.7913|1069.7129|1238.3717|1241.1442|1305.8105|1343.8078|1427.6799|1594.5298|1601.9657|1522.4948|1621.8467|1907.7805|1974.0164|2002.2161|2019.9845|2043.8315|2206.1318|2295.3451|2457.1629|2573.3144|2819.8449|2572.83|2861.6312|2947.8026|2819.3384|2885.7705|2881.4929|2855.8274|2996.0518|3086.6877|3136.9878|3214.7755|3389.7577|3454.7497|3488.7899|4826.5896|4965.8922|4609.875|4945.9245|4830.9855|4976.9829|5390.0135|5628.721|6316.8274|6516.8562|6775.4994|6539.023|6656.1117|6140.3685|5899.6349|6398.717|6106.4507|5562.0658|4994.8183|4935.6077|5377.2592|5494.2269|5977.8538|5945.9442|6317.442|6704.69|6690.911|6837.2474|6692.4009|6712.306|6542.4676|6378.6798|6603.4425|6659.5279|6356.2227|6430.4418|6293.5072|6067.8239|6132.5411|5925.4065|5547.405|5506.8627|5397.5558|3308.8009|3268.7501|3204.2747|3399.1178|3667.2745|3974.8644|3986.8164|3855.7655|3381.0711|3495.8289|3298.1635|3707.431|3426.6886|3622.4343|3674.113|3503.7443|3485.7622|3366.7473|3274.4486|3380.6246|3667.735|3624.5038|3728.1429|3860.6414|3493.9839|1737.1581|2411.0587|2510.9405|2665.6029|2595.8513|2438.3424|2278.5698|2302.0961|2839.1636|3368.6749|2531.7479|2745.09|2810.6767|2967.6712|3085.7939|3404.1278|3467.5263|3512.5598|3579.9325|325.4536|316.6337|321.9256|322.8076||
2022-02-19 18:55:16|usa_2_0066|MTCH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13914.6807|13539.3711|11466.5896|9176.3147|11884.9052|15264.1586|27363.8911|28707.0665|29488.4146|30651.4683|31646.6811|38118.0524|40078.0087|39016.7113|42099.4661|38529.8981|40119.5616|38753.6563|44120.5407|44660.6383|38371.4992|43984.7836|43620.6139|36087.714|37998.5398|31731.0313||
2022-02-19 18:55:17|usa_2_0067|NTNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5079.1084|5236.9726|3432.4008|3950.488|3941.9526|4514.0927|3293.9312|2668.0843|2461.6682|2815.42|2897.246|3312.3138|3408.7592|3585.3949|4369.7199|5784.9327|5921.2941|5128.7|6386.6753|7830.9479|9488.1298|9732.1394|8929.9462|8919.478|9747.4818|7228.4891|7952.3299|7636.606|7513.0016|9516.7323|6209.593|6850.5832|7989.9992|5229.153|5041.3349|3553.1355|4406.0361|4751.6446|5240.585|6834.4626|6128.9077|6910.217|4212.3017|2828.3154|4321.7332|4845.4091|4763.5879|4705.4187|5273.9093|4811.7541|5110.1615|5820.6889|6290.2944|6649.9893|6116.1881|5732.1389|5745.182|6886.431|8141.0097|7760.8283|9414.9734|8112.5152|7634.7872|7349.3565|6765.6609|6119.039||
2022-02-19 18:55:17|usa_2_0068|NVT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4546.65|4053.5956|5081.2677|4434.7663|5190.3058|5056.0275|4844.502|4668.6645|4324.1666|3989.3167|4430.605|4795.6869|4829.4237|4862.6096|4158.7189|4303.9386|3542.9278|3444.842|3372.859|4003.79|4120.5037|4393.3674|4542.525|3928.9451|2647.9537|2880.6475|3327.3517|3114.8096|3116.5089|3286.4385|3199.9252|3126.7744|3936.5375|4127.1863|3922.0042|4551.0049|4772.1102|5233.2241|5536.721|5169.2933|5591.2421|5722.3657|5383.6|6324.0476|5888.3125|6308.9062|5921.96||
2022-02-19 18:55:18|usa_2_0069|NWS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8984.1687|8664.7064|9353.484|9382.4242|9544.999|10286.1556|10129.8663|10356.9629|9067.4|10341.2365|9663.8972|9704.4288|9999.7307|10289.2423|9843.3944|10017.3055|9078.1331|8695.3362|8834.5544|8697.3535|9158.0459|9529.7104|9380.9221|9371.9228|8695.4181|8159.0792|8217.2337|7728.2093|7877.9971|9048.8994|8589.7709|7620.2596|7295.8907|6616.7983|7567.9168|7441.196|7093.2055|6758.4096|7622.7899|8161.014|8539.5232|7208.678|7005.2072|7005.9302|7297.712|7559.383|7649.6482|7504.2177|8087.1812|8234.2317|8583.3864|7952.4204|7981.709|8185.6213|9642.3908|9847.9359|9498.6441|9615.1918|9326.2096|9238.7764|9384.653|9036.7418|8861.8371|7689.8149|7988.8147|7784.1232|7433.3812|6995.2856|7522.5303|7931.9993|7395.3493|7121.4215|6957.5762|8140.2753|7725.6392|8192.3333|8380.7442|8346.3806|7593.5006|8782.2993|8323.9667|7112.1384|5284.4947|5831.9072|7250.1611|7080.2926|7875.7878|8917.7595|8398.1201|7902.0327|10778.1836|10668.2768|11359.6052|13645.7036|14497.8492|13925.4341|14463.0729|14629.2553|14056.1383|13146.2412|14099.2862|13862.5045|11870.4389|13518.9752|13113.1932||
2022-02-19 18:55:19|usa_2_0070|NXPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3489.521|2998.4955|3078.256|3307.5674|4080.2471|5519.0405|6827.9633|7517.53|7958.3442|7911.0768|6612.4661|6700.2886|4678.4996|3958.9219|3601.4904|4159.7461|4367.2393|4030.5415|5483.1477|5675.7376|6301.7654|6391.0818|4810.6784|5933.7829|6107.4914|5780.2144|6303.8576|6397.0056|6165.3942|6930.3797|7582.8265|8103.8808|6876.32|6691.2845|7643.9674|7880.0749|8784.1416|9660.8124|9310.6146|10361.813|10696.6209|10873.7443|12280.0027|14832.5597|14947.9095|14597.8131|15307.6637|16076.6495|14439.3898|16570.6915|15301.1718|16953.3568|17820.9847|19337.0327|20716.6309|24792.4877|23341.2598|23380.9558|25832.7688|22411.949|22135.4877|19013.1015|19559.0986|18118.6551|21719.7638|28177.7013|24925.2442|25386.9495|27787.0152|29277.0733|30996.6346|25929.2583|27764.3876|29792.867|34423.4578|33196.3113|32616.0845|32754.4706|33965.239|34803.7212|35396.587|35635.8214|36676.9966|36922.6166|37490.6569|37923.4495|38551.0786|39768.1955|38761.277|40492.5132|39919.8294|42447.1822|39707.1812|35335.0226|39394.1471|36733.9245|32918.665|32364.2816|24511.8743|24848.7464|22605.8877|22090.9829|25882.6095|27595.4292|27989.9164|30234.2429|26986.1008|27340.0648|27950.5332|27643.9053|30454.8266|33168.6857|32036.6009|36035.2447|36730.3951|32607.7416|23514.2043|27676.9091|28304.6616|32229.5566|33760.998|35796.5424|36616.5261|38851.6244|44502.5664|46466.2435|49702.9216|50490.2846|58709.7196|52692.456|57330.5172|54411.2954|55818.8505|56436.6148|51038.7342|54931.1618|63531.4415|61927.8643|55367.2922||
2022-02-19 18:55:20|usa_2_0071|OKTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2133.7394|2378.2419|2447.8948|2132.4984|2118.8743|2582.6446|2584.5562|2936.7324|2900.7627|2699.9721|3056.7474|4096.275|4140.2309|4747.3911|5771.6272|5499.7829|5949.9825|6572.8166|7105.6296|6613.0358|6889.1599|6974.1976|9371.4629|9699.6327|9920.0149|12303.0536|13010.716|14379.2438|15169.0806|14965.9389|12416.6805|12936.7908|15125.0846|14894.7964|16526.6969|16125.1897|15580.2798|19779.2183|24888.1955|26126.7475|28101.2921|28755.8234|29779.2489|27001.167|30682.171|32308.2653|36194.5324|33991.9102|30199.9114|37354.7671|33462.7208|38191.9473|37482.159|42029.6159|36184.9087|39751.6334|33378.144|34633.3825|31329.6322||
2022-02-19 18:55:20|usa_2_0072|OMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2150.0265|2397.8489|2480.1919|2953.5055|2741.147|3193.4133|2894.9374|2703.1665|2849.0042|2977.6171|3404.7955|3961.735|3718.2893|4326.9037|4466.9998|4161.5443|3957.1417|5579.7306|5742.8742|6678.396|6273.604|6547.9481|6837.0852|5728.9502|6141.8112|6490.1737|6518.4152|5348.8343|3521.0582|3182.6462|3367.43|4177.2841|4148.9864|2866.2027|3740.7516|3990.0452|4186.8285|3715.1871|3011.7675|3116.7972|3161.3036|3697.0488|3285.1131|3049.6124|3098.3196|3346.016|3659.9164|3680.2117|3821.0499|4217.4974|3435.427|3605.7133|4260.8054|4295.9411|4184.8801|4345.3029|4543.4335|4604.3269|4855.7431|4865.2482|4348.0566|4191.967|3685.4546|3523.4899|4101.4524|4543.4192|4508.4132|4712.9283|4267.9016|4616.1524|5398.8014|4805.4368|4817.7878|5684.9388|5765.2384|5569.2611|5590.7842|4957.4798|2194.6205|2801.8651|3680.3022|3188.7378|4294.2871|4006.8372|4763.0936|5029.158|5421.3893|6692.9035|6896.1034|6836.9901|7327.6572|7467.5134|7935.4937|7970.1145|8122.2791|7434.2011|7519.123|6798.0255|6672.4239|6680.6078|6647.0077||
2022-02-19 18:55:21|usa_2_0073|OZK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.1938|82.2226|76.5526|90.72|95.4414|98.0417|106.78|114.3526|131.8313|124.74|117.18|94.5|83.16|72.2925|83.6325|88.83|87.8747|86.4574|86.9298|73.71|71.82|70.875|69.4575|76.545|64.9688|63.7875|75.1275|77.49|72.7565|66.6146|55.276|59.528|68.032|65.1973|61.8903|55.7485|60.4729|43.9373|43.4649|38.7405|47.7169|54.3312|52.9138|49.5122|63.6855|70.2997|79.3707|87.8369|75.0998|81.3121|94.3598|94.8136|98.2956|98.1444|107.0987|113.5344|149.2562|170.6801|174.5356|156.409|201.5344|176.4914|191.6544|188.2754|185.8287|214.8938|216.069|220.6912|269.3419|286.3423|320.0888|305.8322|348.0382|385.2272|339.313|348.9961|366.4471|393.9061|392.2716|397.7901|368.8391|376.3631|384.3783|420.2755|477.6454|489.1241|535.9499|587.5404|566.2528|555.8613|570.0095|529.6725|545.3|532|573.5636|560.7512|574.0628|545.5621|586.5292|619.5028|625.4243|587.4289|598.2556|590.5074|567.9434|542.5381|546.8311|533.1227|563.883|559.2219|531.6122|557.5486|547.1098|505.2434|484.2498|467.8763|494.1954|478.4374|472.7731|478.6429|522.5828|538.2898|455.0751|489.5378|412.2153|419.6153|365.6288|409.79|400.8742|391.9584|238.0391|346.958|407.562|443.1061|510.6929|465.3541|493.1641|371.1372|336.7891|424.7551|403.8379|358.967|363.5776|436.4618|412.6732|456.5799|427.3682|449.1503|494.12|498.6842|547.1889|629.4761|624.3983|582.0834|588.8923|644.0003|625.5179|634.935|657.1925|675.967|745.9267|750.1901|730.9181|765.464|828.5545|813.3376|911.2151|883.8256|721.0291|780.8369|906.2918|945.3679|1033.917|1003.9334|1080.9164|1051.9849|1059.9361|976.9666|1068.6117|1093.8654|1155.097|1164.3839|1131.4525|1122.4397|1212.2883|1339.9719|1482.7468|1494.601|1476.9176|1509.8087|1580.176|1698.8929|1687.5528|1672.1295|1829.2127|2018.5935|2075.7215|2275.8487|2493.789|2338.1953|2132.0469|2315.2899|2726.8371|2487.8505|2683.8195|2413.4674|2843.0774|2868.583|2952.4073|3118.4311|3223.1377|3267.3213|3507.4051|3966.4395|3923.8798|3836.2709|3747.7215|4112.2477|4657.9393|4660.5874|4363.7973|3886.2893|3606.9839|3742.8679|3367.7937|3575.559|3188.7793|4298.1336|4691.7355|4835.6773|4493.3682|6068.2883|6416.2687|6793.7257|6862.683|5874.504|5894.0627|5759.7205|6166.0929|5702.0335|5663.5756|5944.7148|5639.9552|5916.8257|6218.0506|6576.9568|6582.0841|5945.7143|6204.4407|6336.9152|5816.0336|5333.071|4975.5611|4732.8186|3488.0117|3059.7271|3145.8251|3958.3598|4212.3653|3972.5428|4242.0207|3933.8618|3849.059|3645.3628|3686.6262|3542.8023|3832.5961|3968.0007|3948.4796|3633.0033|2779.3963|2342.0649|2812.6774|3701.0955|2892.2727|3147.0198|3031.9007|2831.9453|3663.8622|3974.2494|4136.6258|4827.9089|5219.6755|5049.9568|5542.6237|5767.0266|5318.5241|5332.2583|5303.7435|5617.7443|6130.5478|5909.1633|6255.3983|6144.7061||
2022-02-19 18:55:23|usa_2_0074|PEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1240.5942|1192.0169|1106.8267|1558.4646|1644.3845|1348.7552|1386.5288|1443.4542|1669.5748|1688.61|1835.0585|2087.1797|2213.8824|2305.183|1949.2642|2063.1823|2043.8482|2251.8969|2603.2567|2708.5582|2962.5563|2876.807|2987.7767|2689.9398|2914.5236|3135.7302|3381.9815|3415.9201|3050.1858|3189.979|4022.3384|4055.2118|4402.7698|5685.9117|4867.0307|5046.8959|4897.3455|4727.5113|4870.4435|4544.7352|4249.5628|4983.4217|4869.4677|4872.0992|4561.3811|5228.6885|5685.1577|5762.7646|5099.2621|4706.3384|5726.2943|5971.3927|5554.0539|6341.2399|5946.2552|5377.0857|6188.1764|6335.9155|6889.0786|8213.3503|7690.5151|6859.8039|9066.5435|7857.0175|6710.5009|9071.9942|10320.4494|9997.4999|9974.653|9250.4773|10070.1708|9616.2818|9949.5302|9662.1683|10361.0896|9097.2414|9713.6616|8372.1071||
2022-02-19 18:55:24|usa_2_0075|PK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5742|6039|5290.56|5210.8491|5611.8695|5629.0798|5811.2976|5804.8525|5721.2052|5704.0179|5895.4044|6215.6423|6097.4742|6217.6201|5938.3213|5767.6755|5497.9619|5748.2725|6424.0666|6256.6576|6554.3923|6803.8535|6242.2648|5919.6923|6068.5901|5285.482|5975.5925|6348.677|6491.5841|6422.2592|5583.6967|5520.3857|4911.5265|4701.839|5879.3717|5793.1727|5716.5687|5824.2833|5503.5048|4334.0731|1730.3929|1845.7524|2603.317|2308.929|1976.7234|2299.5019|2565.8299|2469.2221|4052.5402|4166.2713|4262.9967|5145.9164|5185.0239|5224.0751|4999.4092|4509.9368|4122.0712|4509.9196|4523.8567|4739.0432|3778.9376|4455.2681|4292.0975||
2022-02-19 18:55:25|usa_2_0076|PS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:25|usa_2_0077|PSTG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2973.9664|3237.2592|2644.5216|2699.9937|2366.1218|2992.8964|2881.668|2754.6196|2198.7941|2124.9177|2565.846|2351.4401|2884.2496|2336.2326|2565.8623|2392.5073|2313.4005|1943.5016|2175.617|2222.7109|2740.3085|2713.1767|2603.4315|3170.1317|3332.9737|3544.8226|3680.9787|3598.6011|4340.0276|4494.7129|4545.7955|4642.4311|5453.5226|5534.3326|5280.2912|6641.2269|6001.194|5017.8536|4206.5467|3805.463|4429.7016|5079.9106|5566.9541|5732.1775|4079.835|3910.2637|3340.1211|4078.3697|4226.9535|4886.496|4041.756|4611.2501|4818.146|4012.9216|3197.9124|3476.4849|4577.2398|4523.9272|4852.1011|4021.9955|4492.5761|4600.1964|5117.0724|6372.865|6908.9697|6455.238|6252.6204|5355.3528|5312.85|5520.638|5785.7949|7440.434|7320.7029|7864.0959|9661.0374|9278.3072|7700.995||
2022-02-19 18:55:25|usa_2_0078|PYPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44786.2|48005.9953|42290.1253|38901.06|46302.0548|42966.8408|41995.44|45079.92|47990.0291|46719.94|46493.3442|45535.8431|43596.84|44100.7837|44873.2112|49180.68|50124.0707|47035.0572|48581.75|48327.4797|51793.2434|51093.12|58921.7294|64147.2039|65641.22|71085.7106|73634.7923|76940.02|86994.2675|87907.7193|92100|90720.1246|95436.755|88777.3952|85171.2552|101177.2292|100154.56|101239.5089|105346.8525|99352.52|100207.6579|97532.7827|101280.98|105600.5781|115913.0887|123915.56|130241.323|127750.4651|136732.09|123586.2173|125610.099|120370.22|118581.6905|123982.9755|128642.91|140848.4964|128743.5957|117628.44|147252.5246|184890.3779|207949.44|231527.2495|245137.5272|224625.52|210681.9026|253718.1424|275242.1207|291739.8918|315268.8136|297245.06|293869.9815|304571.7545|343852|328468.5012|339737.06|310699.1|265275.7406|216104.9117|227689.92|204807.8614||
2022-02-19 18:55:26|usa_2_0079|QRTEA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9658.9239|8914.7615|7871.9215|7613.7428|8396.961|7927.9416|8553.3012|7262.2367|6934.4276|6873.9089|4917.1395|2496.3937|1185.1569|1709.6514|1765.127|1260.8049|1749.9972|3051.1479|3217.5743|2370.3132|3570.6053|4725.5043|5846.4071|5907.0845|5543.8821|5781.594|5442.4643|6512.7824|8123.2746|7762.5347|6302.0054|5237.071|5606.4197|5697.4992|7163.866|7476.2667|8083.6814|8033.9905|8307.1062|8119.3462|8458.4132|9052.9567|8920.722|8795.7055|7681.3919|7620.3078|7044.1421|7909.2053|8039.0281|8083.2106|8890.7517|9036.6612|9150.2443|8823.8494|7838.4331|8259.8763|9004.5947|8541.9358|8598.2098|9219.6022|8856.1547|9359.1588|9701.4495|9655.2212|9314.7569|9581.1592|10069.6281|10294.9072|10311.4477|10201.3767|10521.4503|11862.5545|11922.7709|12368.7571|11307.9941|12348.6326|12617.9402|12121.0263|12150.0936|12240.4218|11089.4005|12120.1199|11225.9337|13265.6044|13784.4242|13775.4434|13278.2265|13713.5186|13827.5499|13676.6273|13204.0417|13076.3652|13322.111|12718.2368|12186.6044|13245.6318|13305.252|12814.4328|12312.6814|12488.7895|12462.2134|12537.2559|13008.5452|12059.1792|12728.3416|10215.0415|9377.401|8587.1903|9553.7745|9258.9649|8568.6332|8578.5553|9229.704|9469.2738|10668.7151|11035.2953|10765.1095|10359.0492|10197.6643|9725.11|10512.4858|12193.1941|13173.2566|12939.4972|12065.4222|11073.5099|9960.5235|9988.2946|9826.931|9509.3393|9825.4176|10327.3981|9599.357|8730.2901|9439.6839|8099.514|7321.0588|7441.4895|5563.9312|5101.8278|5553.9043|4233.3371|4262.1181|4054.363|3788.2304|3398.4741|3477.602|2467.2678|2583.7799|3367.3028|3629.8524|3970.4877|4643.7591|4368.6352|3012.0909|2966.4449|4372.4813|4621.5044|4974.2019|5027.5776|4836.166|4702.5432|5626.6952|5145.5936|4923.7649|4288.4404|4129.5861|4280.8591|3324.708|3173.9456|2836.7139||
2022-02-19 18:55:28|usa_2_0080|RIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.4202|402.306|420.8332|460.5345|629.5415|565.88|480.998|505.7552|509.292|505.7552|506.0055|498.9285|530.775|573.237|534.3135|513.0825|563.6749|560.1298|510.498|524.6785|584.974|574.3102|667.118|784.2469|816.155|801.2547|946.6435|975.0065|946.7436|893.529|1148.823|1285.7788|1328.4012|1236.0525|1454.3813|1493.4675|1418.8226|1505.6441|1427.3379|1591.0691|1754.8004|1793.925|1630.1938|1907.3853|1598.3438|1658.754|2760.8065|2950.7702|3596.647|3966.8223|4179.5337|4452.7152|4976.2241|5550.105|4629.2921|2141.809|2425.959|2603.5528|5355.1752|5930.0544|4474.0602|4229.3926|3563.2052|2865.6465|3047.9522|3198.7787|2570.3349|3085.6588|2494.9217|2337.8108|2752.83|3085.935|2306.595|2991.7492|3595.1272|3444.2828|2860.1016|2772.0984|2526.9469|7222.8578|7157.1955|10433.5372|10298.4711|10378.1657|10549.1621|10989.7847|10713.522|12753.5662|12655.4691|10930.8925|8231.0938|9021.0219|10324.79|16140.3747|12877.2317|17253.8715|16334.8946|12604.1183|9883.8638|9319.7091|8042.4082|9993.5022|9693.8565|10131.9725|9054.3744|9679.2463|10525.2702|11873.7936|10539.5878|9193.1789|6984.5336|7185.6422|6655.7266|7268.628|7584.6553|7022.8202|7233.5048|7431.3316|6342.8835|6024.5233|7914.3818|6780.9006|6388.1554|6650.4632|6557.7573|6170.6897|7383.075|8353.2809|8506.8456|9868.2867|8718.2378|8373.0314|8324.9105|9175.4463|8573.5159|10212.3722|11491.1597|10964.6243|12811.3317|13038.2037|14324.3397|16203.66|17030.538|15030.0734|17841.0787|18938.515|19052.5228|19187.3207|19474.5489|19177.7874|22534.7254|24836.8953|25811.1459|24558.3538|26602.6682|28146.3642|23279.3143|25355.6069|21314.4652|23302.555|20036.418|21804.0965|23602.3423|21802.483|22545.3174|22098.5536|23780.8379|24858.5107|28270.1807|31356.002|29194.0194|31329.884|32904.3979|35285.9828|39672.6521|44677.6732|38799.5329|44853.35|44098.5257|46937.9584|46038.7394|48549.0472|40025.4285|36599.0528|25649.9408|26976.7893|17675.989|16600.3646|18914.3935|16718.2337|20025.9066|23402.4714|26862.9711|22598.3078|23844.6954|25732.4941|27492.7526|27589.5927|27811.183|28977.608|27230.15|27303.0094|28352.776|23271.9264|16009.4473|16580.4532|18010.3899|16922.6211|20327.8206|20289.6847|23224.6706|24307.5677|25379.6789|26769.3493|25879.4555|22088.5056|20458.7113|19165.5784|16943.5921|16767.696|14412.5942|17828.7344|13382.7458|14317.5514|17266.4143|18025.8466|18800.8468|17778.2067|14953.5991|15557.0362|17610.061|17300.9865|16540.4578|15949.5243|16454.5177|18967.4996|20322.8346|19217.5573|17988.1828|18647.9314|17411.9429|17630|17472.7156|16359.0462|16235.9763|19940.6546|17506.6688|17497.0588|15281.9673|15365.1942|14957.2037|15326.5719|15855.0744|15662.7453|13846.4893|13676.0565|11439.3781|9523.3553|5966.134|5832.7|6705.7935|5622.851|5998.8491|6689.2864|6751.056|5416.8697|5256.9894|5160.1467|5728.5869|6118.0311|5165.0441|3742.2839|3243.5554|4165.4031|3154.3076|3809.0537|4068.3469|4691.6037|4022.9637|3624.6867|3479.1944|3505.0568|5975.6138|5895.0043|5244.7627|5017.5584|4902.2672|4074.6931|3581.9759|3164.6575|3352.452|3438.5126|4021.6563|4189.8944|3971.0586|4718.3218|4581.754|4378.0462|4528.5726|5539.8992|5724.102|6503.0198|6041.2361|5219.3321|6457.4095|4355.7736|4925.391|5206.405|5383.2033|5108.7283|5480.065|4672.8647|3363.9732|3957.9656|2844.8858|2869.3579|2539.1754|2967.5288|3457.018|3922.0957|2955.3389|1837.7196|675.9998|860.4082|1241.4461|1167.7637|1419.7549|743.6811|477.2559|621.2614|1550.078|1697.7872|2239.1107|2464.1004|2141.9918|2061.7787|2500.0609|2703.5217|2298.5238|2454.7974|2565.5531|2418.8127|1887.8538|2327.042|2268.0466||
2022-02-19 18:55:30|usa_2_0081|RVI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||581.6538|609.5363|617.1003|639.8122|580.5396|526.2525|522.1902|471.7782|565.0259|595.0969|623.6582|630.7042|648.6046|669.171|701.8794|709.3097|702.0699|703.4035|667.5856|685.8756|639.7695|545.9308|222.7318|250.0779|265.1381|237.792|255.4014|246.0816|269.6785|267.299|282.1709|293.2753|326.192|350.8261|412.1785|387.7219|382.4511|463.4263|512.9368|545.8796|549.0472|122.4798|128.6037|135.1501|65.4633||
2022-02-19 18:55:31|usa_2_0082|SNDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3297.2296|3303.1776|3538.5964|3897.5845|3848.0689|4021.3734|4386.3934|4559.7266|4696.1507|4902.7809|5147.035|4569.7196|4489.9978|4842.2729|5034.1164|4856.762|4973.6213|4716.9754|4352.3611|4046.1926|3520.5061|3378.9071|3856.8039|3885.69|3796.548|3616.4167|3143.5552|3177.3785|3381.1158|3494.4691|3813.2752|4249.0488|3868.2462|3978.059|4008.169|3225.3643|3420.2032|3719.7722|4235.472|4474.3503|4529.2457|4885.6977|4405.1082|4103.6754|3764.9537|3717.0716|3867.8116|4242.3149|4483.4481|4497.6987|4364.5256|3821.2967|3899.5097|4080.717|4181.9799|4505.3612|4505.3612|4846.4611|4578.2003||
2022-02-19 18:55:31|usa_2_0083|SPGI|market_cap|0||||||||||||||||1899.82|1893.5601|2131.8|2208.316|2327.5249|2252.2414|2053.1613|2046.8926|2151.4994|2264.715|2258.4342|2208.1072|2271.0361|2528.9519|2478.6249|2373.3395|2222.2535|2154.4919|2179.6904|2330.8814|2419.968|2464.0921|2785.5042|3012.3762|2703.5882|3113.2082|3018.5305|2873.2782|2999.5757|2728.026|2841.714|3018.5305|2760.3408|3246.7012|3524.6272|3259.314|3095.1052|3259.314|3467.7888|3859.3916|3998.3748|3966.762|2760.3408|2457.1488|2438.1892|2602.398|2918.2432|2597.916|2519.5665|2603.934|2784.782|3146.4395|3182.586|3361.715|3216.605|2962.6818|3011.0518|3582.0282|3311.9109|3275.775|3627.6369|3324.305|3378.9304|3724.6969|3888.4954|3585.1635|3112.064|3026.988|2759.545|2756.0246|2579.563|2573.4889|2543.6017|2665.3042|2738.3257|2696.109|2391.102|2147.112|2294.07|2379.507|2574.8127|2770.5207|2776.6268|2862.2295|2917.3017|3082.401|2905.0504|2739.912|2654.3093|2519.7994|2648.538|2532.0808|2813.9667|2881.4134|2887.5342|3045.006|3198.5136|3008.1909|2842.4247|2781.0531|2842.4247|2879.5136|2934.7604|2977.7476|3001.9224|3008.0265|2879.6449|3119.755|2990.7986|2849.54|2901.502|3215.0216|3381.0072|3328.7127|3648.0707|3426.9767|3341.6514|3421.9393|3483.687|3237.5107|3225.15|3268.452|3287.893|3436.219|3442.4289|3628.6051|3702.9898|3362.5716|3313.0346|3228.68|3509.1788|3575.8327|3719.0115|3687.864|3788.5146|3838.4456|3932.0662|4081.8592|4095.7969|4189.5938|4358.4281|4456.319|4393.949|4362.5187|4435.0038|4711.4062|4598.3325|3924.6679|4150.3676|4240.2071|4662.9844|4526.2035|4590.8674|4951.6673|5180.8756|5114.3916|5089.3824|5464.5211|5816.5563|6706.6562|6063.8063|6701.0625|6472.125|6775.3125|7333.548|6918.5584|7494.5888|7568.2188|7705.0312|7779.6562|8099.1562|8136.3938|7571.625|7798.2|8849.85|8806.8|10039.8322|10655.7728|10812.3758|10780.1|10928.45|10260.875|10614.9|10012.2|10172.1|9486.3375|11692.4625|11116.4187|12060.5671|10971.9358|9894.7525|8849.75|10211.25|10004.5938|10513.8|11572.4812|12059.2312|12375.6188|12542.2375|10380.625|11455.325|12405.11|11492.209|11626.7006|12645.056|12520.128|12912.48|11948.739|11535.975|11331.54|10163.714|10921.7983|11782.455|12394.7261|12727.1215|13201.0037|12433.257|12266.159|11599.71|12103.425|12269.835|11846.07|12500.1|11490.402|11594.3593|11360.3236|10780.8481|10601.013|11134.973|12054.147|11854.4|11621.136|11663.2|11904.108|12827.62|13124.6|13312.4883|14283.5079|14961.3276|14510.8373|15061.4062|14843.76|14556.9524|14269.8818|14397.2575|15133.131|16378.875|16659.927|17375.482|17178.0765|17477.5073|16341.925|16310.084|16355.036|16540.65|17198.538|18024.636|18010.196|18347.606|19888.445|19356.087|19022.511|19493.6924|20616.436|19915.148|18462.48|17675.937|19811.97|19674.729|20420.757|22729.014|23607.43|24092.684|23743.5563|22914.6875|22318.3945|22489.896|24130.392|23365.056|20503.45|17100.894|17253.399|16463.16|16147.32|14122.9246|13784.4386|13211.6146|11872.035|13170.087|13330.737|12742.112|12916.792|13605.984|10039.336|8447.47|7862.5|7293.255|6915.855|6203.3527|7190.607|9482.175|9463.305|9469.595|9868.98|10580.428|7914.072|9062.822|9434.404|10567.0669|11178.8278|10796.5741|11254.3235|10638.66|8770.9|8878.17|9486.279|8546.615|10218.846|11558.55|10588.43|11200.5061|11991.0939|11862.1813|11996.9454|12331.209|12940.609|12769.977|12534.08|12687.743|12353.3|12469.5|12528.18|13194.198|12788|12941.0008|13489.5791|13752.849|12133.386|12586.5|13158.192|14346.24|15296.118|15351.256|14748.647|15252.93|16048.08|13071.24|14674.2014|14831.551|14952.155|14579.379|17023.872|16063.424|18050.368|18869.344|20174.6|21192.2|20606.84|21794.8724|20879.228|20123.746|22257.794|22600.766|21731.598|21978.117|22877.505|24565.32|25374.39|24202.56|24461.84|28252.5342|28340.3063|28546.91|28396.375|27493.165|27726.875|26429.775|23380.95|25040.592|26075.841|26222.28|22555.806|23821.5817|26180.21|28272.51|29584.926|28305.914|32260.8|32614.56|32791.696|31571.335|30830.309|27863.614|31054.512|33496.5172|33704.772|34594.182|36816.418|37519.43|39472.63|39662.81|40171.67|39899.85|42197.4|43197|45981.29|48681.0265|47642.5496|47395.18|49631.75|51237.557|50410.66|52073.075|49140.585|45744.088|45879.574|42315.06|47644.19|49177.5905|51812.4177|54326.492|52657.256|56081.898|60331.185|64084.797|59873.112|63052.756|64680.46|66624.2|71611.374|64828.858|59032.545|70554.792|78297.318|79371.732|84410.25|88307.22|86760.36|77648.838|84637.8459|79223.93|76291.5341|79276.952|85006.383|94044.951|91414.323|98918.45|103321.52|106960.62|102398.49|114272.56|109830.93|115431.77|100068.02|91297.337||
2022-02-19 18:55:33|usa_2_0084|SQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4286.2372|3948.4542|4072.9847|2837.0214|3590.6576|4780.9559|4509.7931|3208.8267|3048.2128|3434.7372|4043.0788|4085.826|3898.1787|4672.8845|5034.3996|5249.4826|6154.1228|6362.1532|7036.8962|9057.0578|9091.0536|10152.6597|9995.3433|11692.2333|14143.1426|14614.0274|14744.6919|16467.7381|20103.1915|19086.31|19497.8138|25131.5841|26105.9708|29817.6015|36339.304|38965.1059|31645.4887|25132.3841|24263.8526|29526.9984|32509.5282|31634.4412|29666.8914|26811.8655|31527.3455|27592.6432|26110.4997|26443.8183|26236.3524|28805.8478|27954.3389|35013.253|34313.9037|22074.1967|29300.3382|38662.9144|55564.1086|60688.4425|73918.9931|78498.8764|71342.7111|91540.1704|104808.4578|103841.346|114653.8273|107529.0766|105276.6898|101069.083|112945.0328|124040.1026|122406.1186|114857.7021|114147.26|83633.879|75663.0367|73332.8092||
2022-02-19 18:55:34|usa_2_0085|ST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3166.4489|3081.6115|3250.5162|2879.273|2823.0147|2836.5031|3108.52|3479.4281|3832.0008|5005.6584|5279.9306|5564.912|5803.1598|6143.9957|6037.7869|6262.765|6836.4109|5968.4125|5414.3159|4474.6603|5281.191|5589.3632|4720.1686|5482.4537|5526.5675|6064.4705|5847.3764|5340.9107|4904.3781|5469.2431|5369.77|5336.1102|5088.7055|5537.2378|5938.447|6033.1147|5735.8205|5722.9345|5803.046|6070.6367|6120.9714|6565.3896|6646.1835|6774.1714|6616.0146|6621.3102|6584.9228|6810.2028|7014.8011|7808.5338|7400.4528|7631.2863|7978.6752|7601.5308|8096.5142|7524.5625|8209.6534|8795.2135|8848.5064|8746.8904|9480.0308|10358.4048|9324.7833|9450.4496|8995.5754|8692.7692|7869.4228|7392.6626|8284.4062|7738.1255|7693.5148|5916.0714|6021.6851|6301.8727|6229.0776|6397.9382|5893.704|6184.1148|6445.4876|6612.282|6207.3511|6615.7069|6797.6064|7004.363|6934.3023|7074.6837|6791.6496|7209.1761|7443.357|7785.8508|7674.551|8325.0342|8265.0513|8131.4401|8821.6643|9166.119|9015.2928|8932.6441|8473.9658|9316.3868|8405.5021|9186.8975|8864.4907|7928.3001|7746.0639|7260.1908|7279.9638|7897.6847|8372.1039|7799.4954|8178.5488|7346.1471|7800.7406|7343.959|7316.5682|7914.5668|8524.0842|7937.9144|8320.6922|7651.5111|6302.08|5018.1838|5396.9328|5918.7096|5670.6729|6132.8713|6639.0965|7153.0296|7137.1366|7708.1704|8420.8617|8530.198|9401.9776|9388.8529|9010.6832|9485.0129|9097.0026|9355.164|9071.6742|8890.5173|9231.0464|9430.7223|10260.185|9027.8538||
2022-02-19 18:55:35|usa_2_0086|STAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:35|usa_2_0087|SWCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||651.25|569.375|600.5156|631.4219|571.4062|490.5469|571.654|556.8791|632.4963|610.493|663.516|581.7638|548.9548|516.1475|401.4327|413.0306|463.8312|481.8578|823.4072|847.1354|957.1226|1123.3928|1136.8951|1379.7926|1335.5103|1293.2649|1392.3032|1368.962|1548.3943|1372.8716|1527.9111|1812.335|1986.6497|2003.6256|2006.88|1822.4742|1721.4648|1583.835|1940.6225|1872.0116|2392.1717|1957.2004|2214.3817|2305.7599|2483.6928|2861.9468|2790.6|3588.9619|3488.0959|3618.5712|3772.9817|3838.0861|3724.4985||
2022-02-19 18:55:36|usa_2_0088|TCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:36|usa_2_0089|TEAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5796.9943|5728.2689|5097.4584|5012.5008|5010.7189|5074.74|5006.4508|5662.1019|6345.7948|6581.6256|6321.7746|5984.9948|5630.6056|5472.7005|6229.09|6351.4471|6743.9692|7878.1105|8502.6773|7923.6274|7882.5014|7857.3687|8718.6443|11203.7686|10393.8022|11704.8859|12027.6992|13880.9728|13130.4863|13214.7311|15870.782|14918.9266|17629.7474|20397.0435|20363.9046|18277.7516|19161.2754|20858.4904|23706.2049|26573.0798|26837.477|26654.2696|29566.3034|32366.9784|32783.2117|31916.8656|30341.2164|27880.128|30165.4244|31451.4572|37326.9772|35763.6079|32523.9728|41619.4937|45077.5587|47123.8638|43914.4723|48601.1242|47318.4758|45369.7161|55836.2001|58619.4872|62212.8752|61115.1039|55796.2894|56268.9062|58009.3364|67622.1877|82986.6299|96154.3524|98558.0369|111266.3974|88336.7541|88826.8445|82603.7435||
2022-02-19 18:55:37|usa_2_0090|TPR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||990.0155|1085.3967|1134.1228|1477.3534|1188.079|1090.2702|1383.7241|1524.0111|1558.716|1649.2334|1109.9025|1042.5549|1344.4614|1467.396|1772.4892|1932.8431|2118.1842|2166.4626|2576.8759|2414.546|2203.2452|2102.1625|2301.603|2232.6319|2706.48|2858.2204|3113.5592|2873.0307|3135.1981|3421.616|4242.3295|4617.4273|5138.8997|4780.2016|5342.5826|5667.0312|6758.5632|6680.6226|7228.2168|6768.453|7862.3066|7652.744|7895.9272|8464.5456|8551.7808|7681.1872|8333.2931|7636.1917|8894.0923|9902.8955|10284.965|10733.7982|10723.9901|10475.2094|10382.2265|12358.3568|13165.5693|13150.4321|12543.7983|11621.6916|12895.7174|13515.2287|12742.6812|13666.7412|14172.7748|13177.9728|12287.703|11306.0725|10647.4316|10847.1403|12325.9649|12981.6996|14324.2457|16080.7848|16173.1952|18279.1625|18064.4619|19020.6431|18308.0649|18230.1266|17871.1499|17893.5355|17714.4509|16491.8987|12032.7158|13634.5943|9896.3963|11486.4403|9864.1214|10587.1195|11669.0026|12095.6259|9408.2055|8451.8954|9789.9566|6293.1022|5296.1542|6551.5389|7162.8851|4757.6779|4176.612|5858.8139|7606.132|8873.2914|7641.6962|9320.7705|9192.564|10958.3597|11152.9227|11254.9797|11538.912|11226.3946|11584.5835|12635.2509|12646.6023|12164.5364|10301.2918|11013.7731|12011.9037|13095.5432|15485.9229|16624.0271|15462.1498|15971.8122|15945.1925|15272.8089|17810.0126|17572.1934|19261.228|17608.0399|16490.3069|17271.8292|19102.9431|18411.315|17262.4907|21818.5546|22641.5705|21623.7422|20707.9471|18408.9799|16699.3905|15953.3104|17771.7894|15898.1061|16340.5382|16510.7522|17121.2363|13738.7513|13898.7981|14046.8|16109.2542|16449.2541|16074.052|14959.4127|15027.5163|15252.207|14320.4306|15857.3667|15071.0736|13101.8279|13582.0432|13400.5498|11896.3404|11087.5319|9325.5304|9936.1785|10257.4977|9568.832|9353.5348|9948.8098|10633.749|10823.6084|11383.5454|11728.728|10545.8862|9893.8482|9221.844|9148.0582|8366.5074|8438.775|9033.2109|8761.2433|9050.243|9455.5556|10680.1959|11035.409|11318.5891|10412.2123|11861.315|11302.7663|10555.1993|10306.631|10283.7955|10679.1105|9955.688|10349.1218|10612.9009|11120.316|12130.6991|12971.2736|13252.119|13516.0262|11690.529|11319.686|11431.883|11804.4146|12915.68|13964.9352|14585.9789|14910.918|13659.828|13187.807|13392|13180.6646|14649.6635|14440.734|11910.6156|10131.2682|10730|11399.0352|10010.0406|9831.489|9000.0187|8364.6209|8277.048|8083.4245|6164.4001|6825.766|7182.6037|7124.6572|7556.88|8004.8352|6133.3599|3039.861|3426.3824|3898.5108|3408.308|3875.664|4063.5081|4410.66|7012.811|8136.3033|9600.768|10655.0911|12210.9845|11901.972|13535.7819|12540.2578|11613.225|12256.5768|11341.5563|10571|10906.6566|11682.559|10087.44|10451.3522||
2022-02-19 18:55:38|usa_2_0091|TRCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:38|usa_2_0092|TRU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4515.8127|4555|4841.5774|4719.4902|4471.188|4687.8301|4800.8338|5015.073|4368.1136|4818.6038|4939.4061|5517.8293|5979.4731|6294.8866|5892.8909|6066.48|6172.9962|5605.827|5362.4931|5862.4|5990.244|6894.0035|6980.798|7364.258|7746.8|8027.6883|8367.86|8800.8058|8851.3042|9754.1263|10042.2998|10026.536|10707.552|10484.2645|10350|12090.64|13314.24|13555.133|13653.024|13917.145|13489.84|12381.746|11216.209|10438.197|11288.34|12062.1|12758.876|12605.29|12249.42|13870.908|15055.926|15675.666|15173.214|14926.541|15962.191|16803.735|17983.2|17194.016|12572.352|14994.2|16871.322|16405.63|16624.245|16715.493|16601.772|15667.399|17716.93|18247.995|17691.239|16764.437|18153.6825|20355.2301|20276.8083|21534.175|23112.135|23585.14|21838.568|21689.12|20962.956|21922.872|19976.216||
2022-02-19 18:55:39|usa_2_0093|TWLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2366.561|3086.0479|3432.6841|4598.9003|5129.4035|2840.4087|2646.9821|2410.6761|2745.9322|2609.3796|2541.1481|3111.6725|2310.9077|2669.6115|2610.5394|2746.5816|2914.9004|2931.3658|2239.2249|2414.0842|2295.472|3696.69|3664.0352|4139.4214|5623.9432|5548.3515|6066.026|7844.4191|7709.5914|7575.4196|8925.3266|8862.1017|13949.8346|15265.9733|15434.5177|16641.9511|16211.3816|18667.33|17063.4059|17624.6217|15041.0093|12526.1561|13616.5201|14956.8872|18256.6483|14721.327|12208.2445|16325.9782|28244.4885|33369.249|40615.789|40700.2456|44442.4131|44994.2542|50323.8515|55979.5689|63527.3944|58993.8427|60174.7605|52520.2467|53506.3397|68086.4193|66799.6089|63561.3124|57819.5447|55891.8125|44255.8583|46773.861|37550.6954||
2022-02-19 18:55:40|usa_2_0094|UAA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1186.5957|1158.1813|1665.8836|1822.2803|1355.9081|1524.1158|1732.6986|1690.3228|2032.0218|1754.3696|1595.0108|2000.9729|2226.122|2426.2014|2368.783|2293.8607|2158.4492|2475.4178|2213.377|2244.687|2630.1474|3003.1149|3069.9585|2813.9024|2832.8561|2354.1525|2037.9052|2085.6838|1677.1277|1778.294|1651.1737|1682.0139|1262.9493|1664.8554|1734.2654|1312.3905|1281.0789|1091.3077|1288.4726|856.3263|628.9263|891.3488|1246.9628|1272.7449|1035.8006|1205.2155|1161.2259|1420.1199|1371.5918|1311.8919|1453.162|1348.0728|1357.6119|1588.2405|1717.0045|1648.5677|1654.3494|1902.2703|1952.665|2299.7112|2386.6368|2994.5152|2795.9131|3079.5829|3327.9495|3926.6744|3347.9805|3343.3269|4187.4478|3570.244|3508.8305|3511.0359|4243.0783|4273.072|3024.5134|3396.9316|4622.3086|4157.888|4170.3434|4202.1586|4030.987|5000.3971|5172.217|4942.3569|4679.5742|4595.4729|4291.0322|4448.6207|5274.5002|4757.17|5035.0065|5328.0304|5462.7235|6266.3528|6743.3169|7447.6457|7183.6072|7295.0864|7899.0322|9643.2831|12330.3869|10895.2388|9518.1275|10654.1871|11682.6798|13135.0163|13955.2277|13014.6627|12915.2843|13529.0916|13083.4164|14496.8498|16116.7035|15846.3215|15226.291|15382.2859|16802.1131|21425.975|20091.03|19768.8748|19083.9128|17258.6672|15939.5467|16307.4589|18468.1389|25891.878|23988.8839|22563.1879|17679.756|17504.8388|16862.0181|16553.4052|13495.1001|13157.7226|13359.2363|9077.5814|9029.343|8743.6887|9321.5426|8903.2401|9762.0264|8184.7428|7510.0307|7273.6395|5322.4597|5693.4859|6949.5369|5863.2087|7691.4112|7943.8935|8163.8034|10782.8013|9818.5656|8725.2616|9081.2132|8912.6911|10464.8718|10514.1921|8132.7971|9257.8012|10261.1065|9843.553|10071.0957|11139.9939|11520.3385|9598.0258|8375.1462|8908.7343|8083.0207|8177.8494|9351.5852|9393.4729|6144.8404|4322.5655|4259.3998|4273.0227|4315.5128|4513.0579|4658.4938|5315.0794|6715.4478|7520.2104|8121.8821|8450.3398|10407.1078|10629.9735|10912.9475|10533.6449|9865.3764|10629.9151|10597.1357|10021.6356|12188.5235|11640.9922|10226.933|9084.2589||
2022-02-19 18:55:41|usa_2_0095|UNIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4515.491|4535.0386|3972.6697|3455.1259|3216.893|3021.7051|2830.402|3058.1528|2953.7773|2983.7524|2836.8877|2963.5714|3348.7589|3470.2864|4027.1122|4508.4385|4641.7608|4911.3032|4773.1347|4277.9797|3947.7059|4097.6964|4017.0147|4425.8774|3964.1631|4798.5083|4624.8146|4324.8736|4331.8259|3354.5772|2720.2148|2986.3786|2824.9527|2981.2266|2612.2889|2801.5931|2827.5152|3250.9426|3916.4399|3693.1119|3126.0179|3459.277|3423.4141|3540.2481|3465.076|3126.8835|3587.2503|1765.6421|2259.6279|2047.8258|1858.1441|1791.4297|1628.1989|1394.4953|1389.1577|1337.4672|1304.6103|1527.5289|1279.6657|2009.9456|969.0962|1311.2536|1708.2208|1795.277|1938.5838|1950.2327|2403.7814|2227.4079|2434.5545|2770.5188|2917.3701|2681.8113|2578.7542|2605.283|2565.5968|2456.0024|2777.5481|3031.9621|2922.663|3359.2903|3191.6799|3172.7942|2835.2127||
2022-02-19 18:55:42|usa_2_0096|UNVR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3503.5363|3578.3478|3230.7211|3182.4396|2419.7482|2665.3486|2516.3539|2261.82|1611.84|2232.2009|2321.16|2343.0261|2723.8713|2577.351|2440.6327|2858.6721|3014.723|3073.0282|3530.8016|3986.336|4025.1679|4449.9029|4208.804|4287.1906|4282.9847|4019.754|4329.6005|3830.4098|4221.184|4243.7231|4039.4948|4352.935|3784.302|4233.537|3940.857|3810.8934|3960.6726|3724.476|3687.6807|3952.0965|4291.896|3679.6383|2762.1184|2620.033|3000.9773|4053.6575|3852.19|3716.9622|3696.5953|3660.306|3323.2913|3191.7759|3406.0917|4060.2877|3827.5968|3994.816|3778.88|2701.5712|1690.689|2232.8699|2873.0043|2815.54|3132.7133|3100.5916|2998.143|3009.9871|3067.4813|3430.018|3311.508|3330.17|3753.248|4027.6936|4675.5163|4166.542|4014.6289|4014.6289|4203.18|4991.9678|4410.7112|4807.3333|4778.2705||
2022-02-19 18:55:43|usa_2_0097|USFD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5321.5034|5400.5462|5519.6372|5228.4262|5332.1123|5126.9532|4937.2227|5144.5949|5980.548|6027.6572|6099.6569|6118.0995|6294.382|6686.8986|6004.5808|6354.0965|6101.186|6006.5228|6174.5152|6464.4153|6878.816|6509.0796|7341.8135|7311.7961|7330.5275|8110.233|8284.3728|7191.8108|6911.864|6510.3679|6410.5594|6916.885|7108.92|7200.06|7621.7283|7688.86|8038.4605|7719.4566|7973.79|8310.9605|8810.6702|8799.42|8873.4055|8886.5708|8960.6|8906.4678|6883.327|3368.2|4028.9633|4698.6215|4408.8|4843.116|5401.3431|5169.19|5004.4293|7190.8304|7449.91|7759.31|8487.2151|8509.26|8670.0862|8639.0186|8047.5|7322.8206|7560.9068|8045.84|8160.8197|6712.6808|7909.0663|8058.336||
2022-02-19 18:55:44|usa_2_0098|VER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:44|usa_2_0099|VIA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.61|51.69|52.95|49.95|46.83|40.32|42.51|45.93|42.72|43.05|37.56|43.6705|51.3206|47.0774|48.5331|49.1526|53.086|56.0593|65.4594|83.0171|75.0023|78.1298|144.746|185.768|211.5092|157.7423|192.392|176.1864|158.5158|164.0379|192.6227|174.4324|177.031|203.7593|222.9328|273.304|260.8729|273.4285|205.7286|185.353|178.7802|172.8646|148.4323|122.1611|118.8772|147.1512|155.0343|125.4994|141.3035|118.5342|115.8555|111.8374|114.1143|118.9361|104.7463|121.7816|129.5398|129.3984|131.6611|142.6918|163.2085|154.7245|138.9069|145.3778|135.7434|151.2734|131.5733|140.9201|127.6908|84.2137|95.3268|111.142|106.5216|116.0587|126.5494|123.8932|136.7653|135.3025|140.1295|162.6556|145.9805|156.2196|154.9031|150.6612|185.4673|175.1895|173.0094|161.953|178.304|172.3865|178.304|181.8856||
2022-02-19 18:55:44|usa_2_0100|VICI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4574.8586|5170.7229|6035.6059|7395.9674|7258.2258|6762.2532|6740.0764|7443.7145|7721.3269|7351.2088|7747.2709|7967.3173|8071.0031|8665.2586|7479.403|8685.4972|8520.8239|9008.4756|9382.4816|9197.5444|10483.2423|9671.8996|10225.1064|10423.3389|11147.1468|11285.4489|11654.1988|12516.2776|11668.6903|6949.5827|7765.0036|11863.4352|11132.3103|12114.2818|12231.6889|12729.7839|12949.8399|13905.1119|13228.9081|14366.6479|15294.3438|15616.4195|17018.0561|17008.1676|16600.0239|16250.9787|16959.8779|18151.3498|18685.9857|16824.3055|18258.3024|18094.7764||
2022-02-19 18:55:45|usa_2_0101|VIRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||705.8829|712.5662|780.441|803.4254|693.9922|796.9075|789.3604|818.5197|766.3759|849.4127|908.6386|823.8119|806.2352|778.7431|695.511|685.952|640.069|627.4511|585.6024|495.873|550.97|659.7278|741.6939|701.7104|634.4099|620.1763|677.1105|715.0103|1419.6642|1502.1645|1499.5176|1267.4494|1445.9634|1679.2338|1800.4619|2922.9444|3125.1553|3317.3318|3191.0512|2806.3166|2207.6357|2295.2637|2418.9734|2447.6821|2713.0841|2921.3996|2695.0338|2746.5696|2751.7486|2596.6425|2643.9153|2540.9909|2599.6472|2217.3233|1848.1443|1936.4315|1972.078|1902.7567|2038.7524|2461.9925|2816.8241|3012.89|2777.8963|2976.1522|3036.1652|3271.1664|2880.3213|2716.2757|2866.4711|3071.0471|3413.9014|3295.3618|3839.1391|3443.6792|3605.5948|3350.4758|3057.8423|2754.4417|2810.1278|2965.2397|3152.2351|3243.2287|3448.0522||
2022-02-19 18:55:46|usa_2_0102|VSM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:46|usa_2_0103|VST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6840|6412.5|6177.375|6567.6319|7320.173|6884.0412|7050.9162|6238.5002|6636.1564|7157.8131|7063.7438|7598.269|8094.4188|8225.916|7497.9589|7912.5258|7938.719|8821.7361|8831.5148|12022.7584|12890.3759|11789.881|11700.004|11648.1423|12811.6253|11158.3695|11568.9589|11378.477|12364.9076|12900.4963|12561.0741|12697.6006|11713.066|10770.8953|10954.6304|12326.4176|12740.9024|12550.4032|12238.4709|11139.0246|10592.8027|10071.2013|7805.399|8769.9823|9908.37|9306.2303|9203.7293|9164.6269|8745.9648|9044.0784|9366.9065|9384.8872|10187.3488|8078.0572|8608.6496|7852.676|7929.8048|8848.4741|9143.7313|9090.6542|8377.0906|9589.8084|10101.3936|10868.7713|10448.8854||
2022-02-19 18:55:46|usa_2_0104|VVV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4620|4663.75|4229.6721|4086.5014|4401.35|4716.4664|4679.651|4907.7|4561.0458|4532.4114|4709.6|4619.8546|4303.7592|4851.7|4845.61|4936.9159|5071.23|4721.5529|4715.5509|4402.95|3917.5737|4101.5157|4168.8|4005.687|4175.4518|3908.52|3837.08|3851.7314|3720.52|4228.4181|3609.3039|3562.6|3387.4884|3449.5924|3778.8|4121.361|4175.9361|4109.68|4134.12|4209.7764|3974.32|4128.9001|3676.6244|2323.6|3086.3054|3561.8333|3529.8|3867.2378|3756.2166|3605.65|3909.05|4257.9173|4238.28|4443.0052|4584.5137|4772.97|5761.886|6049.7993|5792|5679.5012|5571.0448|5643|6289.2|6328.1038|6541.2|5999.4682||
2022-02-19 18:55:47|usa_2_0105|WBT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1738.8942|1829.2619|1974.4106|2041.5488|2193.6374|2366.3999|2541.9936|2218.2426|2311.8311|2078.9736|2428.0084|2670.0897|2682.5603|2643.8201|2683.1403|2839.302|2674.0002|2672.4739|2702.7247|2776.448|3164.2826|3036.1514|3066.4065|3262.9077|2922.6729|2723.1054|2691.8876|2627.5286|2868.5158|3184.6119|3142.5986|3058.7454|2784.5964|2666.8189|1820.04|1625.5288|1984.5757|2245.4858|2393.1638|2435.0458|2227.7779|2294.8477|2310.5366|2161.0147|2342.4692|2463.9342|2317.1707|2133.7435|2075.8458|1805.2886|638.1086|631.0851|989.0773|819.3498|1030.2052|1045.7715|992.0089|897.2108|1422.2348|1964.8139|2021.4368|2251.847|2210.2174|3112.2661|3521.1139|3555.8074|3300.4978|3351.5702|3354.9954|3376.6509|3378.0738|3390.8803|3383.7656||
2022-02-19 18:55:48|usa_2_0106|WELL|market_cap|0||||||||||||||||||||||||||||61.1026|63.632|66.0281|71.7525|71.0865|69.2575|69.2575|55.406|62.3317|58.0697|65.5282|70.9335|73.6204|72.5456|70.3961|76.8446|78.4568|93.275|91.9425|86.6125|91.2615|92.6442|93.3356|98.1697|101.0152|93.9015|97.4584|98.1697|96.747|93.934|81.316|88.326|87.555|95.5809|97.7698|105.7956|102.8771|97.0401|99.0394|93.904|90.9695|91.233|69.8962|69.1605|69.8962|70.2532|74.7375|81.4639|76.9796|87.4429|85.8705|88.8835|90.39|88.1302|86.6115|88.8908|88.8908|88.595|87.0675|85.54|82.782|78.183|78.9495|78.4635|73.848|73.848|74.7749|76.3166|82.9116|86.786|95.3096|97.6342|108.2115|103.5405|103.5405|106.216|110.121|139.6237|137.5552|140.658|177.8968|176.8315|180.0272|171.34|169.1982|169.1982|166.1082|175.8159|166.1082|171.5288|176.9569|184.5562|187.074|196.92|196.92|213.2545|216.5522|211.056|209.7838|208.6796|214.2002|228.66|219.78|208.68|261.8272|283.2885|283.2885|277.2928|287.35|280.1662|276.408|283.6061|259.1325|256.9652|248.3035|241.0854|230.98|247.8431|257.991|254.8438|253.3875|259.2125|241.23|238.306|207.604|182.75|219.825|209.5665|211.032|251.2098|412.9167|412.9167|429.2467|401.2524|401.2524|396.5866|417.5824|433.9124|438.5782|464.2396|448.84|439.68|455.71|516.2538|524.4051|521.688|535.9071|570.3368|575.8472|607.0658|576.6439|565.5814|684.5906|687.6332|655.8823|684.936|705.5475|654.8115|649.1535|631.6518|585.511|680.0291|577.8651|577.8651|730.71|704.235|654.815|608.8155|665.4495|700.8457|659.8118|624.338|571.1274|568.26|507.8824|459.9354|431.5465|460.0785|444.0292|400.0766|455.4443|464.3746|465.7201|515.8746|517.6658|508.7097|507.5074|484.1944|466.2612|532.9147|549.6223|600.6853|674.327|656.7107|685.8786|796.7571|801.9393|816.1902|835.4278|813.9146|797.2141|894.7787|890.5226|947.803|957.3082|948.8214|1016.7156|1150.1814|1107.2933|1068.1953|1096.7065|1087.7235|1084.3209|1034.2136|1037.9992|1057.0993|1148.6876|1200.7356|1230.5926|1333.8188|1272.4013|1306.7104|1632.2762|1719.4294|1813.014|1948.99|1901.6502|2084.136|1639.5888|1656.8831|1678.313|1666.4357|1755.7736|1845.0608|1886.994|1856.5924|2019.0735|1772.9741|1829.7575|1711.4752|1791.7006|1916.8522|2031.197|2107.185|2000.4785|2026.286|1925.2176|1879.327|1852.0112|2161.6576|2137.2312|2239.5142|2045.5405|2105.1316|2185.1159|2268.5303|2503.595|2507.9828|2603.414|2644.4077|2713.1509|3426.1222|3295.1168|3228.1997|3642.7248|3524.3604|3249.7872|2973.3485|3231.7244|3583.2453|3609.604|3651.9836|3820.8252|3660.9473|3529.8446|4024.4678|4350.7955|4337.3255|4010.8117|4733.1168|4922.935|5495.0234|4604.7286|3931.2444|4418.4961|3958.8469|3221.7328|3202.8862|3786.165|3806.1682|3811.6503|4482.2333|4778.7365|5114.7817|5452.7358|5480.1801|5468.4365|5305.5679|5239.394|5607.7466|5576.3522|5346.745|5243.8979|5641.0497|5724.04|6391.3497|6898.9854|6253.7794|7007.7201|7233.4791|7696.2567|9261.9318|9496.8359|9401.7261|9297.2861|9359.3507|9042.694|8366.8712|9426.7257|8975.8746|9755.9187|11019.7215|10486.1675|11736.3398|12122.4342|11860.5066|12465.6127|13364.9255|12550.9601|12400.6235|15432.925|15292.6965|15958.3102|16365.6537|16704.2175|17742.1191|19608.4485|17793.2873|17531.7367|18465.7377|17592.4163|17987.8968|18720.2949|16162.6725|15511.9274|16795.0972|17032.873|17348.6302|18388.0852|18428.8893|19323.0223|19632.7056|20851.4576|20421.7966|23300.9053|24136.4742|24879.5469|26944.3487|25439.5683|27112.4984|25240.979|24635.0249|23073.7819|24410.2555|22291.9084|23905.0449|22956.1632|22361.6456|24135.5269|22074.2685|22650.8866|24738.619|24767.1608|24600.5323|27245.2473|28375.5477|27469.9916|27098.5023|24844.2974|22759.7401|24264.2467|24037.6285|25516.8672|25818.4012|26158.9419|26561.7252|27610.5183|27072.0078|27009.2984|25924.795|24799.0913|24984.2697|23617.6531|22289.0199|19512.6488|20246.2019|19878.6914|21444.7335|23319.5202|23288.9403|24817.9745|23928.8281|24818.8255|27170.3595|26630.854|29730.9448|29160.693|31011.3889|30180.2304|32889.2837|33014.8153|33684.114|36293.9034|36781.9536|36801.9657|34318.4722|33550.7847|34841.2392|30700.9953|19108.1371|21382.9153|21153.6761|21595.3992|22350.6255|24003.1363|22989.3325|22438.4845|26281.8626|26972.4268|25293.4098|28340.3057|29906.9863|31326.5631|31218.0078|35114.8939|36703.8048|36986.9219|35866.5694|34996.0698|34656.5557|38359.7319|39419.6895|37061.5877||
2022-02-19 18:55:50|usa_2_0107|WFT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:50|usa_2_0108|WH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6500|6109.3982|5943.2113|6075.1494|5524.4078|5202.2165|4907.6392|4917.5576|4577.9116|4966.8777|5234.1141|4995.0894|5523.3974|5257.784|5621.9156|5233.2995|4958.4717|4903.9813|5247.536|5357.9302|5673.962|5601.105|4734.4235|2523.6835|3961.9317|4692.6921|4086.0415|4452.1642|4855.5513|4744.9953|4868.9074|5579.7716|5436.109|5574.3432|5906.0273|6790.0928|6848|7107.6487|6704.671|6560.6455|6631.723|7599.5895|7837.1932|7623.8158|8102.094|7818.2843||
2022-02-19 18:55:50|usa_2_0109|WLTW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:50|usa_2_0110|WP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:50|usa_2_0111|WRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7707.8498|8188.5935|8167.1375|7942.8624|8066.694|8097.1823|7939.6069|14778.5758|13800.738|12590.1072|12337.4243|11832.6497|10463.3949|7638.6834|8105.7973|8303.1258|9098.4133|10144.8015|9315.56|10313.7976|12280.4862|12015.37|11372.81|12969.4722|12810.122|13496.7433|12745.5331|12939.05|13607.044|13589.4671|14502.768|14643.1288|14424.6884|14809.355|15608.485|16156.2196|16670.46|17154.7529|16685.3189|15883.98|15387.114|15584.582|14436.109|14469.9697|13811.7799|13529.295|11921.6127|11865.487|9924.728|9867.605|9676.0754|10229.758|9765.056|9222.6957|9808.276|8952.9143|8747.041|8747.154|10119.7802|10155.8854|11227.48|10769.874|8079.3439|6943.968|6504.708|7956.536|7317.9|7656.6774|8282.4012|8869.224|10215.492|11682.841|11177.085|11038.7229|12324.6854|14260.217|15389.5056|15820.614|13686.632|13278.2134|13742.804|13681.95|12492.1|11888.9603|12046.664|12192.091||
2022-02-19 18:55:51|usa_2_0112|WYND|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:52|usa_2_0113|XOG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:55:52|usa_2_0114|YUMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10003.5|10416.9|10727.9732|10038.377|10744.2373|9995.9317|10746.001|13367.1643|15678.9904|15383.2817|14118.2722|13799.1177|15328.7457|15328.7457|15355.645|16250.5812|17043.1049|16162.8035|15389.82|14284.9748|15914.2341|14025.55|13528.6085|14571.0395|12953.62|13569.024|13260.04|12813.99|14913.65|15692.9432|16926.14|17588.6529|15398.5819|16768.96|16829.1742|16444.8088|16607.92|16066.3336|16573.8102|18017.2992|16656.5101|16823.9571|16299.6|17315.918|17891.8605|19072.4737|19851.123|21986.7374|22336.89|22288.1549|24393.2637|24448.2|24570|24934.3392|25145.4|25913.0859|28895.1307|28034.39|26292.6547|26128.5098|24753.12|24540.2339|21282.1882|20562.935|20443.0595||
2022-02-19 18:55:52|usa_2_0115|ZBH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5446.4249|5810.4598|6072.1049|5729.745|6379.31|6765.5411|6567.844|6826.1616|6272.6891|6316.056|7224.9985|7236.6863|7530.936|7791.7481|7813.2022|7858.752|7968.064|8545.068|9644.376|9429.912|8844.4716|8943.949|9313.9612|10485.5906|11077.02|15278.4214|15928.9271|16732.872|18890.232|18678.8024|19187.613|19646.6331|21436.5633|21330.533|18719.5828|18893.1006|18353.346|19359.3522|19992.2353|19480.425|21456.7|21141.393|18981.672|19277.6976|19613.5632|19103.616|20034.8397|18298.4869|15931.062|16590.706|16761.6676|16969.344|17037.2084|17004.9692|16344.007|15257.981|15456.4911|13769.184|15916.8224|16242.1014|16959.735|17700.5667|17881.9396|18257.28|20038.016|20272.7189|20883.6785|21544.2846|20547.456|20044.5542|18618.03|19482.447|19857.7688|15670.2677|16203.0944|15487.85|18441.022|17859.7081|18168.12|16042.3055|16428.895|15092.904|15707.6099|16297.7152|13056.6411|9146.7565|8681.8955|9355.607|8347.2855|7612.1973|9214.4133|9533.1168|9120.1298|8518.425|9984.4094|9986.5524|11124.99|11865.0601|12444.363|12644.064|11904.86|11976.8365|12186.252|12310.4213|10746.7747|11090.56|10890.0874|10021.935|10068.55|10280.8622|9925.4646|10609.344|11777.076|11761.917|11454.72|13377.7621|12375.7257|12265.568|10912.2726|10481.8007|9705.52|9684.5168|8903.3051|9601.32|11006.1893|11161.6894|11120.715|11054.4146|10487.2506|11294.874|10740.2302|11444.2498|11060.625|11452.8736|11423.3783|11617.32|13041.6|12713.1932|12666.95|13164.3655|12992.6344|12753.522|13716.4898|13706.3169|14439.645|15285.6925|15400.2497|15662.352|16321.176|15920.3314|15540.759|16681.2484|17953.3194|17745.944|16525.1403|17775.1254|17222.889|18661.0952|19299.559|19106.523|20250.301|19763.1394|20013.48|19246.9172|19298.0378|22117.007|21217.0913|20141.2894|19659.087|21788.1469|20461.5398|20636.887|19872.708|19364.4725|22213.587|23386.6621|23795.1018|23954.015|26078.823|24705.544|25349.324|20396.5083|20953.3412|20727.998|23502.4762|23881.205|24107.328|23927.077|25038.1355|25822.317|23796.4355|23432.4829|24012.736|22103.9883|23442.3355|25308.792|23846.02|23613.7957|21555.899|23622.1578|23209.517|22955.724|25313.6211|26383.9559|24714.6|24318.0545|22421.0749|21187.44|23786.4|25637.9802|26198.016|24979.2487|24725.2988|24139.269|28347.773|28495.5995|28052.064|29618.5536|30550.3039|30654.86|33107.1374|20213.4605|22338.536|24400.5798|27740.4337|24207.3|27048.9859|29086.3559|30019.113|31124.9245|30380.7951|32345.2523|32903.6807|33504.228|35109.148|34530.8902|33202.8592|33237.562|31361.5779|31136.0301|30422.107|27720.0025|26006.9569|26510.4252|23328.7564||
2022-02-19 18:55:54|usa_2_0116|ZG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||735.3549|784.7065|994.5586|702.1778|756.815|596.1365|646.4978|856.1879|885.1867|1067.532|1164.3684|974.1498|1167.4347|1064.8698|1274.386|1252.238|1244.7143|925.7625|1002.7573|1253.4465|1547.3338|1824.1746|2106.6084|1795.6501|2025.7432|3210.6502|3507.2575|3406.6133|3232.7994|2850.6448|3565.5744|3097.4672|3314.7632|3665.9087|4098.9469|4640.1894|5664.6203|5689.8291|5811.2411|4449.6042|4373.7819|4634.8182|3954.748|4263.9805|4559.7578|5543.3636|5450.098|5458.3165|5000.0527|4376.9466|4489.6147|5245.211|5515.1508|4582.6116|4290.5366|3535.5878|4116.9272|4100|4607.4062|5804.042|6423.2042|7090.4049|6269.8562|6199.1154|5941.3881|6900.2027|6820.3062|6790.1539|6347.9534|6259.4149|7227.6221|8370.2783|9070.2808|8561.1197|7312.974|7862.8411|7655.1686|7677.8338|8123.6182|8507.6507|10230.1376|10316.7317|9810.5587|11987.6752|12369.0398|11715.1839|8944.6329|8630.1264|8503.8377|7266.066|6282.2915|6928.6681|8171.6281|7518.0255|6971.646|8963.838|9794.94|10212.6236|6795.3305|6108.7899|6906.1237|8296.0615|9508.3626|10246.3688|11198.2143|7931.013|9125.9312|13152.6795|14021.3791|15457.7466|20033.7844|24462.7345|21512.9271|25808.067|33577.4156|36894.2678|40673.879|35557.5846|30660.0109|28663.8906|29955.6273|26785.677|24894.1477|22005.5213|21780.6117|15759.6027|15238.3101|12729.5028||
2022-02-19 18:55:55|usa_2_0117|CPRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4617.1882|5053.2699|6050.5503|8736.7119|9160.5234|8857.9351|6946.0397|8586.9679|7649.8213|10724.0486|10672.4395|11379.541|10306.9039|10460.3162|11159.2729|11862.2349|11180.7192|11501.0317|12461.6079|12647.3438|14292.6402|15112.9594|15461.7874|16130.698|16387.5497|16094.5003|18335.0586|20164.282|19458.7463|19029.7346|19247.577|18455.9271|16235.4965|16531.0605|15535.6608|14706.1565|15274.4706|13442.8226|14498.5911|13719.6582|12853.9048|12492.526|9667.1232|8202.8402|7454.4839|8276.5274|7982.2051|7236.8657|7893.9259|7305.4449|8991.2874|10279.602|9863.1022|9250.8488|8972.4113|8307.8974|8503.9341|8237.6059|7776.4752|8272.4615|7944.6419|6997.7386|5981.2249|5851.2689|5737.7821|5906.0821|5394.5957|5519.5157|5511.0635|6466.2134|7227.7303|7372.7705|9101.9042|9708.2801|10060.9239|9385.2243|9627.1041|9800.7542|9519.4479|9840.6525|9655.1411|10872.113|10000.01|8620.3466|6081.4156|5871.611|6397.5758|7054.6649|7258.3343|6597.2508|5343.2512|5191.1115|4788.3932|3875.8853|4767.351|5169.2542|5284.4972|5599.8785|4594.4797|3644.5158|1331.3821|1978.3949|2673.224|2303.8287|2351.3911|2458.1358|3086.2304|3507.0691|5589.0148|6434.1214|6617.2464|7239.5485|7675.9472|8886.1872|8250.4625|8059.0302|8870.0461|8687.6287|7290.6858|9666.9779|8872.5554|9619.9732|9786.8944||
2022-02-19 18:55:56|usa_2_0118|LIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2042.0171|2034.8212|2002.5225|2034.8212|2004.1312|2215.95|2150.775|2211.6375|2228.02|2211.6375|2304.4636|1989.465|1972.8861|2068.165|2084.8438|2018.1288|2097.739|2216.1597|2249.9942|2201.6187|2554.55|2504.1312|2524.358|2558.242|2727.662|2715.0045|3010.8704|3150.1014|3276.8915|2933.8988|2659.3948|2895.123|2809.0965|3050.3567|3181.3525|3250.1385|3146.9595|3634.575|3686.4975|3686.4975|3514.284|4196.16|4196.16|4567.42|5129.564|5164.698|6286.4344|5918.9198|6170.3771|6401.9287|6148.965|6538.14|6746.6475|7274.646|7450.6455|7146.0634|7408.6335|7645.0792|6918.7365|8140.8495|8456.2335|8888.175|8769.666|8493.145|7557.6824|6769.3974|7143.8328|7150.6357|6769.8856|7566.9216|8324.3192|7890.35|7762.1318|7344.9729|7611.8831|5733.6262|5610.2689|6359.6194|5669.4281|5711.9487|5392.832|5353.4683|6070.3335|9164.6269|8179.1831|7879.7442|7491.236|7471.3125|7262.0281|7440.8469|7152.75|7783.4115|6558.116|5398.4492|7025.4029|7133.7892|6384.9384|6095.1907|6213.7357|6421.1895|5927.7946|5878.2311|5987.2708|7112.299|7148.4292|7258.8729|7396.3737|7736.8799|8239.6085|7591.7596|7452.8466|6977.9578|6755.6958|7888.0791|8467.1387|8987.5782|9188.9688|9454.7453|9636.4353|9817.7617|8847.4205|8466.1328|8251.453|8690.4975|8538.4147|8627.3565|9217.6068|9671.1788|8791.9831|8429.1084|9324.9698|9489.5281|9791.7113|9918.4333|10380.9055|10491.7221|10869.2465|11239.7292|12041.2895|12417.3473|11498.952|11824.2406|12352.2693|11736.6707|12287.2745|12521.164|12831.1836|13520.5329|13638.3912|14187.1741|14492.4143|14028.9704|13910.6797|14636.0338|15753.588|14964.2912|15184.2592|14885.5469|16492.4359|15664.7426|14954.8963|15557.6044|17243.2533|17351.4976|17133.1146|18156.3244|17626.0214|18336.8784|17348.141|17613.663|17742.6063|18367.9816|18821.7769|19874.4273|19980.9839|19181.0586|20513.2975|19468.891|19979.4158|21400.8259|22070.0996|23397.4371|24369.7982|23739.6826|26309.0681|27203.0962|27658.008|26986.9527|26178.7538|25912.4867|26981.3005|28953.9382|30096.8157|29447.9476|27932.8698|27999.0166|20872.3293|18454.4944|17563.2262|20480.6647|19112.9206|16969.4729|21049.1634|22303.6272|23395.1336|20659.6965|23979.2379|23153.9545|25391.5377|25594.0318|24897.5747|24530.4671|23660.2804|23567.3673|25987.2316|24595.1678|23230.6392|23707.8181|26872.5333|26897.0186|27837.6595|28193.06|28824.2022|28745.9185|28899.272|29657.5442|30498.9422|31903.5985|30365.4543|32756.9921|30388.0703|28940.7316|30233.7432|30635.4209|30707.3632|32196.4605|32010.4622|33171.7271|32751.2817|34161.0952|30493.1906|32685.5598|31993.802|31779.1185|31290.3812|32683.904|31409.2317|33349.5171|33105.011|33352.2124|33410.9227|33683.0131|34011.296|33839.2344|35154.2382|35705.5963|35035.1319|37057.4084|36389.2035|38090.34|38043.2918|38749.4387|37536.6653|38131.3229|39162.4534|38927.8256|37873.5912|38302.8778|35541.6176|36879.0173|37735.6525|37589.5449|36644.4616|35730.1037|35277.6361|34891.3004|34995.0921|33763.5428|32551.7679|29910.4998|30914.2821|32045.1188|31207.673|28963.6581|27956.6632|30049.931|32537.3145|32525.9039|31909.7317|31797.6188|33101.1272|33657.3288|33427.6136|33633.0936|33966.9988|33304.9035|33444.5532|33277.5854|34008.4778|36702.2186|38034.8213|37943.9836|37354.7736|38375.6332|40420.5823|42937.2058|43057.4541|45167.3775|44526.2726|45239.5487|41553.6297|44688.8309|46631.4488|46552.7705|47139.4251|45779.1916|44404.6974|92261.7652|85240.2709|85714.4518|90710.7676|91751.9626|98314.2135|98560.9143|108580.3783|109586.2497|101474.4305|103880.0626|104478.7417|109046.728|110405.7833|109686.9414|118658.1476|94067.387|97738.9606|98136.1252|112510.4468|117959.0808|128109.036|134985.9984|123855.6841|137533.4497|130815.2839|137558.4252|131885.4819|132805.674|148968.9116|155286.0687|152108.6873|148984.66|156431.311|161089.3409|151618.8058|173561.2725|169476.2116|168440.8511|151065.2467||
2022-02-19 18:55:58|usa_2_0119|STX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4904.405|5392.8|3879.9115|4107.1328|4620.32|5295.7779|6744.011|8689.6319|9422.5453|10997.3759|12481.5746|9575.0958|8444.64|9213.93|7837.1649|7420.8721|7362.27|5493.5291|6233.6944|6209.1379|4931.6303|5697.6711|6588.8|5901.5414|7811.4103|8040.24|8118.6097|8976.4074|8949.12|8359.9746|9555.6123|8991.803|8941.137|7514.5628|7622.4|7024.9495|9225.6518|11263.56|11870.7078|12748.2139|13651.17|13195.6493|10393.732|13131.6144|11922.1236|12866.4194|13075.86|13646.4449|14794.6523|14807.4|14285.3487|13578.7498|12613.89|11743.4362|11324.8044|12304.5745|12304.5745|13861.0965|14183.9198|13976.4281|14827.6761|12389.77|11134.2465|12025.1971|10808.72|10294.7434|9940.9222|8266.5709|7301.1674|7181.651|5640.0972|2348.8197|2680.8773|2620.56|2215.1546|1527.5235|3304.43|4152.7652|4688.4473|4930.088|6093.5888|6784.3416|7156.8|8325.7273|8181.3218|9156.65|9073.8143|9716.7105|9036.72|9236.9217|7048.3318|6799.682|5218.4973|5114.4041|5633.0466|6988.6522|6936.5814|6396.36|6540.855|6318.9008|6255.398|7388.862|6705.0267|7046.4295|4802.3572|4447.194|4053|6822.8079|6646.4645|8646.4369|11967.5118|12072.9627|12083.6186|13560.7442|9861.1996|10039.434|12946.9706|12703.0939|11688.8501|10109.7095|10475.464|11969.2607|12423.7782|11849.6001|12909.48|13244.9257|15622.1281|16472.9977|14304.7895|14004.0815|16485.2655|15905.9551|16166.8689|19054.8057|16171.4683|16470.6355|18736.6241|16572.8794|17706.0398|19210.307|18576.0111|19875.118|18101.4854|20324.8081|20956.3792|21860.405|19680.5797|18682.4322|16775.3546|18792.1586|17519.4588|14598.8177|15446.0136|14724.6846|13813.1162|12071.9178|10917.6547|9352.8714|8717.771|10149.4893|9807.389|5802.5231|6793.489|8763.0941|9701.8129|10344.7503|11418.747|9928.3636|12028.3112|11106.5547|13607.6551|14251.1407|13634.7388|12588.8669|12467.2496|11298.4805|9626.9208|9426.5242|9849.3405|10846.5543|12186.0994|13201.3786|13865.3978|16015.8447|16733.6391|15561.6419|16391.2516|16911.4649|15757.8245|14225.6776|13427.9401|12177.8696|11304.9553|11364.8543|12743.1047|12918.0079|13730.9763|13374.2757|12081.4198|12712.1895|11993.7051|13780.4342|13801.5658|15271.3962|15221.4811|15775.459|14394.333|13118.2581|12416.2865|12335.9589|13154.5924|12009.3055|11575.469|12080.3273|12585.7052|13666.229|16638.9357|14078.1317|16901.4688|17262.9364|18180.9065|20964.8034|22486.8116|20123.3955|21064.5788|19899.1384|19116.5667|20442.4283|22806.8216|24849.8748|24534.1215||
2022-02-19 18:55:59|usa_2_0120|TEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19420.3742|19785.3276|17435.1367|16645.1149|17932.1172|17593.8692|18613.5874|17453.2173|16652.2955|15806.8782|17243.2776|18733.7802|18666.8567|16852.182|15657.113|15510.6965|10707.7181|9415.0078|7052.0213|8031.3416|6311.4081|4062.5682|5757.2134|8497.0186|8497.0186|7643.0362|10191.6696|10082.4788|9923.6364|9960.3396|10884.3703|11320.0966|11785.0457|11853.9104|12825.4268|14327.7677|12704.0447|10890.7521|12018.9534|11571.986|13216.8478|14085.8522|14805.8352|15803.5421|16571.9453|16032.9116|15067.5971|15848.1503|15786.587|16641.9138|14236.8878|12464.3194|11992.8919|14675.401|13883.7988|13401.9552|15031.3369|14839.5563|15509.7327|15538.0755|13336.0642|13808.5383|14725.2064|14973.336|14443.1157|14282.4957|15018.2302|15985.3294|16839.8462|17415.6034|17225.6042|17747.0585|18465.7479|19154.4012|20970.4461|20751.2716|21418.9237|21530.0305|21762.1385|22362.6967|22812.9125|24121.5475|25148.3142|24216.9977|25030.3619|26079.8214|24924.1959|25812.2994|22218.9524|25337.7595|26433.9335|25705.8629|27887.0648|29276.3403|28968.1686|28136.118|28132.052|25618.2797|24553.5022|23302.0864|24380.3054|25916.8793|26114.2788|23770.1531|20262.0293|21774.0106|21753.9298|21367.568|22197.2375|19869.4617|20639.6717|22300.0897|22649.1892|22485.7598|24532.8807|24515.3214|26899.2255|26464.0696|26097.4828|26847.1644|28199.8184|27884.8802|28496.8938|27970.3515|30162.9583|32311.9284|32449.0808|34060.2424|34983.6695|35882.7579|34480.5215|32142.7602|34124.5469|31795.997|32235.9143|31221.8995|29707.1409|26635.0584|25154.6832|25223.3206|27572.5825|28129.5685|29099.6043|31581.1969|29716.8788|32325.6657|29767.2269|29915.0385|30670.6962|31686.0158|29965.5794|32329.3868|31853.7664|27697.3407|21533.0269|23359.8283|28455.9783|26673.2453|30056.6062|32512.0926|33670.8532|33654.3204|37916.3317|40598.2308|41096.389|44598.2234|43650.2257|44015.6369|45412.487|44627.8578|49002.7369|48776.419|46969.3412|49726.28|49834.5824|52418.3955|48172.1066||
2022-02-19 18:56:01|usa_2_0121|UBER|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69942.4395|74875.6072|73897.1374|68680.1454|54162.1147|50546.7021|53511.4197|47524.0087|53852.283|69748.749|54609.1952|43972.787|48239.5267|63724.0333|53129.4715|58187.067|60237.6353|63139.5272|72296.8544|93638.4484|90091.4189|105747.2556|104280.7324|106234.6224|95796.6819|95066.6955|91533.4908|78784.5439|76542.1711|90192.9629|88702.2041|69883.0576|83890.711|72114.1935||
2022-02-19 18:56:02|usa_2_0122|BYND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3833.751|5982.2186|9183.3655|10658.1787|9327.0347|8825.6484|4966.3956|4689.1992|4643.4839|7169.9677|5916.8859|3705.8768|5886.3502|8413.7795|8933.7276|8880.0416|8445.0212|11389.0916|9165.2566|8599.4948|7919.7678|10501.0581|8790.2423|8439.9886|7863.4608|8525.5546|9205.7239|7750.4909|7193.9229|6375.0586|6281.3357|4512.3195|3902.4439|4235.5639||
2022-02-19 18:56:02|usa_2_0123|LYFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22381.3338|18985.3009|17602.1326|17195.2813|17667.4927|17188.5927|13299.9298|11775.3831|12315.7001|14143.556|13389.8642|15129.79|11336.4623|7209.619|8013.8641|10566.5192|9986.4256|9640.0215|8928.626|8340.4623|9267.5331|13780.4982|15364.5628|15995.8501|20314.76|20074.9388|17334.8536|19255.093|19694.5099|16606.1361|16217.2179|18453.3844|16705.8007|13022.5515|15035.8561|13259.4244||
2022-02-19 18:56:03|usa_2_0124|CGC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1462|20.9719|18.2364|109.5944|95.7418|88.5159|79.6561|85.0735|83.067|75.2666|64.5374|70.9993|83.6608|81.9149|74.3629|80.9847|72.4224|61.0112|118.0888|207.9638|179.2822|205.1036|184.2189|220.1958|191.2132|200.0871|202.5477|226.7466|264.2472|316.7397|396.8934|597.4271|865.5812|864.5469|1378.535|1285.3624|1218.7565|1086.614|830.9959|1018.7663|1194.9056|1242.6771|1606.6961|2159.1498|2671.483|5470.9009|4360.9609|4829.9927|4347.1373|4571.0692|6267.0006|6067.8082|5307.577|11604.7322|10811.4792|12354.3078|10671.3183|9682.4327|16765.0481|16137.3878|14593.9497|16605.5117|14167.4188|13615.9135|11003.479|8654.8986|7603.9959|6917.7901|6615.7941|6917.4329|7804.8208|6062.9431|5076.637|5815.2792|5970.8219|6119.2824|7171.3232|6092.5752|5327.7002|7612.0632|9921.3579|10107.6548|15593.2255|12647.4244|11463.2835|9744.1738|9796.5824|8727.244|7187.0891|6625.0729|5184.7893|5326.4072|3913.5102|3299.1025|3172.9719||
2022-02-19 18:56:04|usa_2_0125|ACB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7897|11.2685|21.1979||||39.8442|32.511|35.0039|28.5845|35.8407|33.6597|28.3103|25.8435|26.0667|37.0482|53.5607|64.3345|56.1902|50.9191|56.574|56.7496|55.2773|54.7018|49.5103|45.8101|101.9969|276.0341|385.975|372.4383|501.9407|521.6799|501.9407|659.3235|670.131|523.6242|598.0635|739.424|726.4316|860.5323|878.5896|2056.5695|5250.0828|4297.1706|4224.5014|3328.5208|3398.1594|4223.4754|4000.2211|4756.3972|5924.1452|9098.6053|7069.2124|5654.1644|5249.8924|7884.8194|8195.1458|9203.5213|8708.2534|7969.0644|7763.0245|6949.077|5756.1704|4238.9065|3868.5166|2765.5928|2137.7881|2501.6066|1554.7368|1050.724|918.1331|1635.645|1431.1417|1236.405|1071.6278|600.3436|788.821|1790.646|1786.3588|2507.5312|2177.8007|1777.8577|1716.484|1855.0698|1645.9526|1424.1154|1418.5399|1446.3125|1367.7732|1264.6946|1144.6463|960.0353||
2022-02-19 18:56:04|usa_2_0126|CRON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3835|28.5946|29.1199|89.4491|107.6259|135.489|140.508|166.8859|262.6841|274.439|257.3071|166.4805|187.4644|228.339|247.6447|322.1098|358.0583|494.9456|1284.1128|1080.0265|1465.2275|905.142|999.625|1397.2977|1233.032|1064.9717|2058.4598|1826.3181|1375.9931|2273.2472|2105.3216|3719.1632|3880.0112|6127.5754|5441.5533|4817.5475|5213.6012|4642.1555|3798.512|3080.1272|2829.1794|2365.0977|2323.1246|2589.9699|1855.7091|1960.3544|2002.2492|2242.9377|2193.7877|2477.1957|1906.8809|1792.8989|2148.6328|2963.4742|2709.1048|4088.875|3825.9474|3393.2248|2958.3865|3066.167|3011.6246|2747.6426|2368.401|2037.4941|1992.8775|1676.8428|1528.1206|1424.0151||
2022-02-19 18:56:05|usa_2_0127|TRTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:05|usa_2_0128|AXIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.98|||||8.25|16.83||313.5|||330|||66|330||99|41.2725|33.018|33.018|16.9182|32.2627|23.6188|24.7998|15.7459|17.7704|31.707|15.8535|26.9509|15.9051|19.4638|13.5193|12.2064|13.5859|9.88|9.949|160.9404|469.6134|469.9323|688.3589|449.9798|630.2711|609.7702|563.3337|515.1801|373.7684|320.2528|455.6127|357.9425|370.7651|420.1459|334.4798|274.4589|206.8324|273.132|177.0176|182.4056|195.0647|131.0881|105.5977|84.4782|56.8156|54.2204|101.2909|100.0993|89.1657|73.2869|56.6466|49.4737|47.6184|40.3979|38.2991|29.1952|28.3659|29.1845|20.747|15.0462|17.1153|16.0302|57.1552|31.9067|91.6355|81.2756|80.4391|58.9302|53.1962|52.011|51.447|88.9826|85.4441|64.4043|95.7431|119.722|85.1356|81.9828|71.7337|56.3108|49.0786|54.3351|28.4476||
2022-02-19 18:56:06|usa_2_0129|LBTYK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6083.2812|6257.0892|6484.2238|5750.976|5303.6227|5272.9279|4770.5053|4707.629|4970.1181|4796.9601|5372.4994|4786.0254|4950.1992|5462.7665|5293.7962|5260.1849|5703.4356|5954.2628|5998.431|5881.066|6487.2066|6913.6523|7134.9213|8129.4225|8024.8122|8018.7771|7633.2204|7207.4322|7381.6181|6490.9269|7021.48|6208.6718|5809.3411|5735.2819|5757.6719|4840.9045|4605.3569|5414.3402|3718.3995|3183.3182|2218.6766|3135.0861|2688.0118|1638.5203|2409.419|2546.0383|2036.8306|3063.4479|2955.6429|2930.7356|4329.8419|4195.9693|3899.5696|4486.5907|5279.4266|5586.199|5929.8186|5443.1492|5087.6372|5045.2817|5587.9927|5400.1611|5807.4997|6877.6969|6470.0469|6457.7723|7302.5228|7294.6869|7486.8949|8498.8983|8009.3619|9681.7399|8259.888|7832.1708|6803.8265|7893.9826|7864.8919|8416.5752|9476.1194|9670.6948|9642.0546|9777.9725|8997.3034|9747.3587|10230.2527|10455.7458|11150.1184|10566.812|10769.0102|11649.7786|11676.5729|12470.2563|13229.9961|13064.3445|12937.156|21415.7571|22561.3268|22240.9292|22376.5279|22411.4072|23119.4435|24482.0886|23226.0739|24760.8569|33484.3637|32193.3377|35331.1379|35209.433|32914.2502|33240.9418|33670.4694|36429.1721|38968.7451|45165.3747|44240.5574|48572.5814|46489.6202|47317.8222|48694.5752|46982.4678|49404.6231|42862.5931|42272.1625|42771.9997|40149.5535|37214.5758|32554.4151|34805.7447|37095.9726|34266.9533|34285.8801|25474.9378|28922.7878|29180.3699|30073.6638|28359.2065|26301.8272|27258.4228|31465.8575|30938.1346|31702.659|28995.3166|24854.3533|25919.9275|27503.8663|27711.9137|25549.2561|24853.151|24877.7662|27925.4391|27854.4022|25709.8884|24588.6267|22605.7122|22422.1206|21216.5297|21075.9248|19574.9002|20048.283|19177.1681|17488.6124|16413.0045|17846.7156|18834.6122|19868.3151|19215.6236|18477.9797|19675.2976|18274.1626|18946.1143|14774.1517|15220.0199|13208.8143|13537.2056|12531.8872|11772.7623|10151.9129|12489.017|13061.2464|13440.8567|13517.2921|13475.737|11861.9808|11236.4565|13009.0993|14468.9251|13690.4504|14140.8321|14778.7835|15164.2807|14831.3098|14580.965|15294.3438|16399.8921|16306.036|15809.8537|14848.8839|15451.526|14946.6096||
2022-02-19 18:56:07|usa_2_0130|LBTYA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3044.1425|2696.92|2310.879|2635.9082|3429.8166|3493.6288|4161.4865|4113.518|4238.575|4436.4783|3923.4919|4050.8019|3945.6839|6170.61|6039.3767|6866.8471|6942.2955|6363.1898|5822.1895|5744.3993|5192.3538|5001.8576|5329.8902|5079.7337|5663.8403|5112.4173|5368.178|5791.7925|5637.6547|5618.0568|6249.5439|6603.6968|6564.4543|6468.1274|7158.162|7725.3103|8234.0757|9006.4529|8973.0879|8674.8884|8361.7724|7276.4271|8078.9004|7095.5961|7299.426|6905.9643|6275.3162|6202.1189|5995.0246|5065.0973|5201.4913|5866.6221|4999.4264|2669.0208|2617.1021|3370.8887|2765.1673|1813.6704|2548.4163|2680.7852|2133.6253|3289.0498|3136.8895|3329.0904|4528.175|4349.4266|4035.917|4918.2503|5241.0368|6028.1308|6190.9689|5706.7613|5275.7874|5631.9408|5671.6454|5613.2355|6070.3031|7396.724|7043.9453|7244.8525|7938.7963|8335.1778|8113.1218|9218.4965|8306.3123|9811.2609|8065.1433|8483.9961|7375.3028|8574.697|8389.4611|9083.3668|10230.8069|10450.2701|10493.0574|10511.9828|9710.6061|10209.0934|11235.9071|11483.9992|12483.5143|11064.1103|12208.8126|13085.6332|13105.4722|13962.556|14636.2374|14577.1851|14283.9885|23771.0312|24521.1805|24327.4467|24225.8482|24083.2603|25678.4994|26869.722|24374.5681|26022.0711|34971.526|34173.572|36136.6103|36234.9449|34477.9593|34875.5904|35320.8409|39148.0047|40027.362|45109.341|46258.654|51095.7287|49062.5024|49722.9459|52623.568|48338.9791|53388.8669|46059.8258|43687.4161|44881.5689|39956.0151|38863.2625|33526.4732|35858.7394|39035.3726|35194.366|36755.8262|25726.0598|29879.5213|29548.3443|29491.4755|30044.9887|27498.1887|28184.4181|32571.6576|31501.9478|31803.8573|25908.8843|25763.1361|26839.9637|28602.3566|27004.5525|26761.1763|24451.1026|25599.8122|29514.8905|29529.5507|26672.8965|25157.8449|24218.1253|23140.5225|22091.5179|21991.9346|21499.2907|18908.3124|19237.4736|17888.1367|17002.9169|18473.9641|19457.98|20652.3961|19407.411|19355.7759|20193.8374|19347.8245|20735.5507|15455.7443|15697.5232|13989.8958|13986.3372|12860.8414|10918.7468|11295.1744|13052.568|13928.3579|13697.2706|13867.5425|13814.1145|13236.7331|12064.4673|14157.8185|14762.0769|13875.2224|14250.5405|14721.7005|15816.1133|15469.0336|14592.1339|15244.3441|15838.7847|16054.9219|15484.1012|14778.3042|15364.6586|14946.6096||
2022-02-19 18:56:09|usa_2_0131|MELI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1249.306|1293.1413|1818.1555|1961.0074|1935.7983|2834.4828|1657.613|1616.4822|1932.7418|2476.74|2011.1017|1551.1163|1469.1756|1314.634|787.0973|660.9053|520.485|774.7576|678.2435|642.1057|862.4577|1211.1535|1012.3798|1061.2246|1349.2703|1342.2153|1801.5913|1678.108|2299.6785|2288.9612|1736.1338|1872.9916|2205.0062|2181.6191|2250.0153|2348.5401|2747.4653|3099.6139|3005.2601|2800.5786|3036.2403|3117.4421|3034.4751|2889.2828|3777.6992|3829.3001|3607.7339|3629.3306|3280.6111|2904.1022|2345.2645|2761.5235|4176.716|3610.8156|4144.051|4107.4131|4420.4491|4385.5729|3170.6447|3559.7097|3923.646|3561.1713|3769.1623|3405.8004|3331.1854|3632.7361|3869.3849|4011.9923|4247.0675|4325.2181|5029.4568|4732.7494|5461.2722|5344.267|6079.4128|5319.5414|4682.415|4565.9134|4149.9875|4557.5656|4104.5465|3948.2417|3880.6863|4240.5406|4081.5865|5180.1355|4904.6152|5945.8584|6102.1657|5556.8564|5568.3366|5704.8131|5575.4392|6723.4666|6314.5922|5973.8111|5703.5789|4796.6228|4193.9369|4602.4737|5544.3404|4843.1288|4244.3612|4634.2667|5172.1445|5534.676|6121.5265|6174.0737|6689.8309|8226.0634|8150.996|7497.468|6956.9826|7110.2245|8460.9994|9330.4586|9534.4658|10366.3912|12365.8383|10994.3095|12655.5108|11387.3103|11649.1637|10554.5017|12020.0859|14540.1487|15170.2748|18010.9203|15697.0726|14715.4536|13909.581|13444.162|14981.2811|14484.6876|15344.1691|15443.5708|15665.517|14253.8305|16483.6895|20415.4378|24799.8077|27997.6193|27209.5096|31167.1131|29877.6984|28881.51|27361.8753|24112.3326|28595.1804|31068.75|35287.1406|31055.3283|26131.0557|30866.9274|42739.1667|50069.9004|58356.0603|60112.3146|54325.6835|61422.8311|75743.0612|82285.005|93282.2712|76200.9016|76872.2466|76300.9392|67921.2661|76600.6044|78047.212|94278.5465|76590.7236|75767.7259|55716.8278|57003.0277|54626.9134||
2022-02-19 18:56:11|usa_2_0132|CHKP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1217.232|587.2237|874.5496|861.775|1099.1511|972.4693|600.6601|691.3406|863.1449|617.7102|683.094|820.1448|932.652|916.3552|797.7611|912.2319|1051.4425|1497.152|1537.9923|1200.6351|1230.369|1211.1449|1431.1591|1127.8382|956.9537|1089.3896|803.1576|683.5383|558.9458|901.3825|1113.4725|1776.7335|1568.24|1468.5246|1232.0103|1339.4396|1609.1555|2060.8335|2401.2403|3337.3561|3478.9086|4591.877|6096.8396|22549.1595|41423.2202|61764.4408|40226.656|42790.6986|44670.9608|53559.5704|56949.8051|69826.902|72647.3262|70510.6412|47776.2992|43884.8062|45717.0185|35363.8964|25032.8704|35411.578|29250.0482|10166.085|9369.5423|7312.4051|6471.8536|7314.3291|9851.4116|11461.2928|8200.1665|8578.9719|5430.1871|4046.4986|3693.889|3249.0542|4119.206|4160.6418|3325.7583|3487.5308|3289.2922|3816.5046|3398.4596|3592.7276|3723.3756|4223.2732|4476.9159|5258.3907|4071.7299|4981.5031|4415.3671|4385.7005|4464.8113|4706.3328|5833.0607|5733.3503|5826.9018|5924.4755|5979.5171|5716.8186|4395.8207|4453.3642|4588.4663|5639.2601|6502.4121|5681.7054|6024.246|5567.5253|5404.0892|5334.6789|5252.8739|5239.2473|5391.3941|5617.1602|5886.6901|5490.9873|4948.7279|5277.0938|5157.382|5096.3045|4572.5624|4755.3674|4404.3818|4308.9652|4139.3209|4592.5136|4583.1628|5291.383|5134.0007|5059.9608|5583.5607|4897.4643|5011.1508|5375.5163|5215.8252|5088.8019|5437.1359|5280.8321|5558.3975|4970.4032|4906.0542|4727.3122|4508.7587|4692.3436|4881.7918|5255.1436|5207.3893|5008.0487|5096.211|5294.0386|4808.88|4095.0285|4176.2451|4362.5786|4734.3534|4583.123|4652.4369|4610.4285|5036.8144|4677.642|5622.8324|5675.3429|6292.8673|6778.065|6952.4001|7109.3796|6840.0453|6963.7996|7574.1808|6936.5317|6277.9073|6353.4184|7234.381|7502.8648|8335.5842|9218.6444|9375.9591|10078.9349|9682.7469|10208.9605|10854.1985|11543.2877|11363.7069|12082.0301|11856.51|11578.7862|11724.9566|12002.6805|11205.0075|10650.8397|11930.7873|12642.7959|12890.4511|11546.9218|10985.5701|10370.5598|9949.5461|10042.4167|9375.8116|9103.3909|9561.553|9322.0803|10146.4984|10316.6682|9199.1204|9547.4211|9688.2383|10181.2934|11568.1337|11065.2568|11257.7644|12035.6521|11923.6834|12293.2834|12143.3184|13175.7697|13106.5551|12454.7516|12475.7385|12466.199|12683.6993|13542.2529|12685.6072|14280.609|14780.4781|14326.5084|14227.2613|15295.087|15396.1721|15807.8639|15363.0897|14585.6538|15002.8593|14196.0168|14525.0027|15168.2712|15921.8143|13831.2106|13743.7599|14812.408|14717.1368|14146.8195|14536.0714|13673.5441|12869.3188|13162.5438|13140.2519|14301.1484|14378.3129|14036.5227|16758.5159|16521.1714|17155.1967|17331.4957|18585.1035|18034.3006|17217.0856|18524.6296|19238.8755|17220.3545|16922.8882|16732.0408|16094.3116|16690.6918|16183.3711|15871.6631|15717.3994|15616.6836|17669.3316|18717.5255|17225.6847|17435.0111|16602.392|16369.3357|17491.1829|18847.6546|20261.6172|18060.1719|17049.3016|18201.7546|17011.2417|17032.5553|16938.1668|17571.4831|17192.4067|16334.5231|17034.2208|13625.922|15013.5195|15441.0473|15837.1183|16246.3876|17296.4863|17754.9407|17823.6387|16344.5277|17267.0443|17656.9356|18392.0698|15049.7375|15791.1305|15954.8323|16087.4171|15449.7426|16887.9471|15449.7426|15897.2725|15717.995|14723.3364|15368.7357|16077.8781||
2022-02-19 18:56:13|usa_2_0133|ACA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1024.8|1381.5294|1307.8934|1376.262|1427.8972|1663.2862|1537.688|1499.7922|1750.241|1761.276|1624.8287|1617.0869|1614.669|1892.5407|1877.0559|2212.623|2207.8078|2093.3861|1767.78|1564.4405|2053.7801|1996.722|2135.6568|2288.8943|2133.894|2418.1967|2642.6402|2597.498|2894.4862|2794.7594|3055.88|3097.1193|2944.4071|2688.136|2521.6817|2437.9483|2493.246|2645.5678|2448.3826|2577.9062|2195.135||
2022-02-19 18:56:13|usa_2_0134|ACIU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||867.5014|875.8108|656.9966|637.054|775.5246|689.2291|737.7117|573.7758|508.3152|514.0075|500.9154|411.5475|514.0075|638.6671|680.2203|684.7741|753.6473|723.8226|656.1435|619.5172|571.0733|563.6739|533.8256|668.614|579.3192|548.3324|594.139|718.0864|637.1125|270.2492|293.2204|325.6503|324.299|340.8553|363.7586|363.085|336.1399|332.0981|365.7795|554.6654|622.3024|686.2573|526.7294|544.6943|538.9455|476.4278|506.4936|473.4926|553.1254|347.9453|394.5771|365.8806|382.7032|474.7822|561.9841|515.1076|447.5406|462.7977|577.589|518.0138|528.9655|471.564|514.4335|366.9335|365.4803|343.6823||
2022-02-19 18:56:14|usa_2_0135|AEGON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0136|AFIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0137|AGNCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0138|AHL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:14|usa_2_0139|AINV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||853.7414|819.0213|812.2013|888.4614|844.2826|864.7688|928.09|1060.169|1066.398|1050.8256|1100.3389|1035.9075|1045.9163|1164.9704|1222.0891|1200.748|1240.2137|1204.8872|1161.9907|1176.2698|1225.2016|1176.2698|1502.8639|1538.5884|1452.5249|1478.679|1564.364|1630.4639|1719.6448|1719.6448|1861.4999|1847.1307|2282.983|2149.5163|2298.9082|2269.9261|2413.8019|2271.2584|2280.6094|2266.0634|2511.2608|2242.8362|2148.5894|1833.6379|1716.7241|1821.7079|2328.1627|2559.9834|2643.894|1934.2056|2387.8956|2467.5396|1406.5657|1504.7014|1285.6806|1361.0578|703.9954|329.9534|661.329|728.1731|968.5271|736.7048|1337.1042|1314.2233|1499.5451|1510.8102|1625.7632|1953.9919|1811.4768|2118.0887|2287.2538|2218.5305|1928.7518|1998.5389|1878.4836|1962.1014|2030.1593|2170.1703|2202.0513|2272.2708|2367.5207|2413.4635|2359.7079|2273.6871|2021.8304|1959.138|1578.9965|1683.0846|1480.8025|1531.8646|1276.8406|1387.1806|1564.5238|1340.8797|1477.8202|1410.8257|1517.6262|1612.9827|1598.7827|1643.4187|1584.5779|1478.0624|1675.8813|1815.8736|1702.2572|1775.298|1667.7632|1744.8617|1804.671|1815.9057|1782.1969|1786.6917|1840.6296|1950.7527|1946.2579|1932.7735|1878.8356|1953.0002|1979.1556|1893.9288|2021.769|2064.3824|2000.4623|2080.9543|1938.9096|1946.0118|1747.1493|1725.8426|1763.7212|1834.7435|1863.1525|1867.8873|1863.1525|1696.25|1621.6765|1538.8172|1335.0514|1307.0434|1465.7558|1159.095|1139.8272|1214.4588|1277.7825|1291.3519|1259.1954|1258.1273|1278.1022|1377.1102|1300.8884|1305.3282|1345.0463|1335.7426|1300.5914|1414.8326|1441.1959|1489.5287|1408.2417|1412.6356|1399.454|1320.3639|1340.4893|1325.9448|1290.994|1248.4226|1177.8878|1171.3921|1142.1274|1159.4323|1243.794|1218.6253|1263.6026|1184.0902|1162.0713|1125.5758|1035.3041|980.3911|1071.0271|1062.0327|1048.3079|1072.4149|1102.7081|1118.085|1092.1178|1109.7436|1033.8709|1086.6913|1141.9242|1163.8843|1139.2624|1042.7711|394.1656|531.8625|664.9912|589.2906|636.2772|582.1121|546.2195|627.7935|735.4712|749.8282|876.4311|930.5962|920.8073|946.2584|941.6903|906.3813|896.0029|888.1946|852.901|856.7808|840.4711|856.8699|868.1478||
2022-02-19 18:56:16|usa_2_0140|APO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2201.6904|1800.4342|1788.4976|2182.4665|2054.6589|2036.4007|1451.8417|1181.9358|1710.7937|1700.4391|1617.1952|1869.9981|1713.8551|1825.1896|1630.6711|1466.9441|1602.2571|1713.5425|1726.0294|1866.2937|1876.6836|2069.9869|2331.8682|2862.4885|3159.465|3098.8073|3415.956|2995.1656|3261.0347|3952.6405|3755.1765|4277.955|4816.8307|4314.0871|4726.3326|4648.8038|4948.2087|4735.2063|4021.7229|3964.6408|4299.7222|3865.2174|3643.379|3720.5928|3681.5245|3847.829|3843.0084|3962.0324|3740.7986|3608.4375|3887.1721|3818.0778|3760.5903|3536.7456|3196.2888|3293.749|3393.9936|2920.3381|2757.8316|2343.161|2890.399|3088.4762|3115.9864|2985.7715|2684.2465|3122.4157|3419.2764|3353.1|3321.6935|3576.0486|3649.8587|4230.3494|4257.5283|4634.8093|5010.0975|5145.5696|5081.0482|5424.1538|5542.0278|5879.7725|6121.6987|5862.3539|6691.8241|6590.2849|6600.3368|6084.8156|5973.9627|6495.9791|7007.0981|6876.0678|6851.3847|7068.2959|6151.3278|5255.2539|5109.5307|5911.1047|5918.1204|5759.3364|6571.2141|6192.2213|7153.5466|6678.2122|7409.0809|8246.7144|9723.8184|9525.8271|10621.2233|10494.1165|9889.6622|8027.5002|9359.3147|11402.8032|11234.8791|11246.068|11036.5611|10641.3244|8994.3438|10367.6439|11017.9655|11189.6205|11582.0624|11100.2403|12772.243|13156.2476|14740.347|14034.6798|14579.1461|15103.9515|18730.863|17297.5519|17637.8316|17420.8417||
2022-02-19 18:56:17|usa_2_0141|AQNCN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:17|usa_2_0142|ARCC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364.2771|384.4119|384.3671|395.2563|414.9496|440.4351|411.4887|377.3926|367.3272|595.9373|615.2712|630.8141|651.5917|641.1364|639.2694|640.9917|652.8055|624.6049|833.7843|872.4852|896.4896|936.6601|1004.3044|1041.2504|1002.8175|1258.3951|1250.7516|1279.9358|1183.0889|1075.6622|1140.5368|1233.4492|1171.6677|1136.7793|1000.8601|1039.3826|949.2543|910.1015|860.5126|1182.3496|973.4711|1047.3072|1194.9794|777.2224|792.7668|508.1091|717.9592|456.6182|341.0063|544.0557|676.1835|793.7384|784.0231|882.1474|927.8092|1152.9262|1207.7116|1358.9495|1438.0767|1392.9993|1799.5026|2007.2562|2974.9978|2518.7803|2390.5612|2730.6973|3005.4966|3011.7385|3323.6961|3219.7102|3440.3718|3475.123|3595.7249|3527.877|3562.69|3454.1713|3226.6949|3224.6436|2935.4103|2777.4602|3052.3344|3232.8488|3200.028|3321.0547|3635.6683|3672.0312|3558.875|3370.2812|3587.7386|3732.1318|3867.6437|4271.018|4258.5954|4350.4718|4408.6177|4460.8348|4610.0211|4335.7683|4797.9733|4460.2388|4617.6495|4633.7569|4719.6169|4652.0827|4971.0248|5115.8666|5253.2287|5354.5389|5351.5574|5231.6558|5139.1869|5121.2907|5272.9758|5179.6426|5352.402|5069.7031|5066.5637|5041.435|4978.6118|5302.143|5528.3026|5440.3137|5229.6145|5239.0485|5198.1726|5015.7758|4836.5286|4770.4947|4867.9801|4990.6183|4586.3227|4309.6974|4366.2812|4649.6587|4734.4263|4633.961|4445.5886|4746.9845|5142.5665|4878.8452|4759.5426|5120.5897|6994.1647|7403.0805|7547.6692|7488.0375|7473.025|7114.9336|7037.52|7012.6218|6820.7872|7011.96|6837.8392|6923.099|6756.8423|6718.4754|6778.1573|6816|6854.8751|7242.8064|7024.74|7349.381|7451.6925|7182.36|7349.381|7068.0242|6713.76|6943.8|7404.7997|7429.44|7617.9488|7622.2118|7703.2085|7843.1301|7966.8792|7895.23|7937.2571|7992.7923|8033.84|8163.14|7625.7397|4657.23|5367.3007|6525.2852|5904.0307|6149.1516|6170.2827|5971.6503|6043.496|7104.2775|7032.0487|7488.7302|8169.1548|8349.1738|8309.8115|8605.9427|8897.316|9204.816|9278.4545|9565.251|9763.3751|9537.6057|9935.64|10592.9693||
2022-02-19 18:56:18|usa_2_0143|ARES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1496.2193|1480.131|1530.2663|1509.2927|1460.892|1410.8781|1273.743|1310.0434|1333.4371|1542.3664|1639.1677|1444.7585|1500.4192|1565.7601|1506.2228|1550.5946|1364.2329|1391.6783|1305.3539|1137.5457|1023.8241|891.5096|1025.4924|1217.6212|1203.9038|1144.1927|1140.7703|1362.1379|1474.4905|1459.1505|1304.9636|1373.6459|1507.1942|1531.4386|1578.6087|1561.1021|1565.3619|1475.9126|1494.7842|1499.159|1466.3007|1553.7936|1520.909|1516.7985|1657.942|1830.73|1845.5168|2145.319|2194.263|2106.4925|2086.044|2090.9639|2066.3643|2229.7199|2087.7357|2178.8381|1832.7576|2113.1573|2410.2374|2445.0843|2605.0098|2721.7754|2896.0012|2961.2503|3049.3892|3029.7499|3645.4677|3748.7388|4084.1765|4391.8726|4222.6531|4250.5195|4304.9565|5046.7336|5129.2306|5787.1121|5795.7047|6052.2275|5984.837|6597.5601|6792.477|7163.3771|7776.0488|8217.8782|8354.298|8972.5939|10599.9975|11896.5606|12962.3146|12777.3005|14509.5768|13867.9387|12678.7693|13809.7635||
2022-02-19 18:56:19|usa_2_0144|ATUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24109.527|23917.8891|23940.0011|22480.6045|20586.3372|16650.3887|13591.5524|15655.3456|15736.4232|14218.061|13480.992|12449.0954|14247.5438|12493.3195|12802.8885|13215.6472|13210.2461|12800.2972|12657.2771|12138.7699|14677.1342|14792.0986|15723.4178|15653.9805|16619.2755|16236.5003|17307.3857|18784.2135|18009.4817|16544.8824|15869.841|17787.1623|17739.7005|16603.1038|13440.5579|13650.9922|15395.9451|13596.0849|15961.2692|15620.1917|14709.572|16400.5017|19382.4111|17491.199|17457.8461|15852.7662|15102.0412|16599.3071|16373.9979|15554.446|13796.1351|12406.4648|8647.5058|7465.4121|7542.7032|7751.8524|6888.0096||
2022-02-19 18:56:20|usa_2_0145|AUB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.7049|84.5982|82.1342|90.9135|91.8048|91.8048|92.6961|93.5874|91.7962|89.9717|89.9717|97.989|108.8607|105.2914|107.0761|116.8914|134.7374|137.4143|154.5842|146.0991|157.3411|157.3089|157.3089|162.6717|143.5881|143.5881|129.2293|131.1672|126.4827|123.672|125.6798|116.3007|137.1858|127.9466|142.9991|132.6505|132.615|118.6064|113.9369|108.3334|114.8708|110.2012|104.7798|96.36|93.5976|82.3952|78.7423|84.3668|79.8108|78.8718|82.6687|69.4823|77.0322|75.1534|77.0062|99.5447|92.0318|112.6094|119.6739|118.3174|110.2433|120.4042|121.1332|118.3466|117.5754|122.7592|129.7569|154.2038|154.6329|171.5199|188.6001|170.4191|217.9849|204.0337|178.4066|190.807|203.7775|217.383|200.1563|183.7922|185.1088|198.5926|201.6638|209.0237|216.4994|218.6975|234.672|257.7712|258.6631|247.6318|253.0992|254.1665|248.0887|248.6134|241.0148|230.32|271.3774|256.7742|274.0371|278.7001|294.5227|342.2455|304.8444|311.574|298.1865|280.2178|307.2225|339.7921|369.4736|377.0701|380.4023|368.9008|393.6057|430.5611|423.292|398.2321|394.8502|390.5254|371.09|362.7965|363.0283|368.1774|382.3176|371.6722|418.1278|401.5355|385.8015|383.5514|351.223|360.5538|319.4392|305.8233|293.0441|266.0391|310.0225|321.073|280.236|269.5246|266.2127|242.48|224.4187|268.8191|251.1585|248.7318|209.4455|286.9579|304.783|320.227|275.6008|319.8213|307.6505|224.213|147.496|198.8817|200.5262|204.8767|179.1726|208.8306|222.0271|229.3746|207.5556|222.2238|220.2984|237.797|236.1393|414.6047|451.6536|360.908|318.7227|371.6271|325.9841|345.4637|336.3794|386.7325|388.2427|310.4901|295.5043|304.0888|314.4907|317.3545|322.6802|323.2445|283.9134|300.1824|322.0707|337.7052|353.0811|369.0234|372.8866|349.9913|347.8889|362.6762|380.7574|381.4944|404.5917|411.0687|381.6914|401.1654|408.3794|446.7913|479.5976|482.0296|496.8794|488.4283|536.6702|550.9694|543.006|585.7846|613.6264|607.6447|613.4204|580.9511|1215.0487|1208.955|1185.9539|1216.4935|1170.2636|1065.5749|1081.5471|1051.8285|1057.7123|1102.2571|1045.9728|959.7116|986.2627|1012.3751|993.3905|998.804|1037.1456|1110.6944|1028.5878|1140.9616|1176.0998|1195.417|1128.5996|998.7211|1021.5217|1077.0641|1153.1471|1178.5295|1065.6342|1153.1892|1175.391|1182.1234|1211.7891|1507.9849|1549.8745|1611.3636|1566.8453|1534.0381|1495.5313|1460.3537|1511.3535|1367.6077|1384.0645|1554.1358|1488.6407|1645.2016|1567.3224|2470.5915|2585.741|2394.6388|2661.4296|2765.5668|2605.9251|2730.8791|2664.8999|2465.7997|2307.457|2129.4489|2034.074|2683.3987|2942.7496|2854.9015|3004.8211|2728.2988|2905.8692|3004.7685|3238.7464|2998.4149|3098.5384|3049.3425|3005.6451|2806.4421|1838.1497|1788.3003|1648.1706|2097.6002|1644.3167|1778.8867|1853.6629|1897.1231|2386.751|2554.4218|2593.3398|2676.0055|2928.9477|3011.7202|3173.0577|3266.2899|2805.4404|2875.478|2743.2014|2869.2148|2806.73|2711.4071|3133.9863|3121.1235||
2022-02-19 18:56:21|usa_2_0146|AUPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.8487|496.6954||443.5729|||794.1814|664.5625||1312.15|1136.978|1103.046|1089.9145|1017.6912|1214.6638|1290.1699|1707.095|2357.1042|2150.2831|1890.2794|1471.904|1347.7121|2106.0055|2378.012|2132.26|1651.598||2010.0236|2126.876|1967.0352|1991.384|1953.1216|1547.888|||1278.312|||1304.4|1052.216|1000.04||726.116|||356.536|173.92||834.816|547.848||617.184|||337.5225|279.6615|420.2738|377.1688||1670.436|32.5191|37.1579|48.729|35.051|38.0407|111.3694|104.2395|114.787|127.3581|107.0938|122.3391|105.1514|119.9926|123.1503|111.363|106.5903|143.4992|136.9047|117.0263|110.6758|105.1904|125.8413|110.9985|99.7668|95.2466|79.8038|85.723|69.0789|83.9472|95.5707|87.176|93.9552|115.3885|121.7402|74.1027|157.1157|107.4594|115.2083|113.0095|166.8739|195.9184|554.1818|596.0533|516.2883|530.1297|522.6161|550.4956|541.6258|482.005|395.0444|418.578|434.5478|448.8366|444.6351|443.7946|481.624|482.0636|466.7059|463.293|537.5349|477.8088|522.2992|567.7213|542.9263|611.8374|594.7825|582.8686|605.8338|588.3931|552.8166|510.5748|480.8535|494.4124|752.7215|2388.0117|2173.359|2007.8975|1631.0615|1935.301|1736.6774|1722.1324|1788.6751|1835.7041|1924.569|1766.5065|1855.4869|1693.046|2035.2035|1837.8405|1643.7924|1561.7938|1812.1315|1567.7152|1707.6668|2330.3856|2757.2496|4146.8562|2420.9445|2914.9883|2287.3841||
2022-02-19 18:56:23|usa_2_0147|AXGT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:23|usa_2_0148|AY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2960|2991.2|2920|3112.8|2609.6|2497.6|2218.4|2178.4|2656|2608.8|2736.8|2729.6|3004.8|3237.0188|2326.0435|2195.761|1970.2721|2038.4199|1605.4811|1840.9863|1594.4525|1678.6448|1656.592|1690.6659|1799.9027|1940.2069|1987.3091|1883.0831|1879.0744|1720.731|1776.8527|2003.3438|2184.7371|2081.5133|2044.4329|2057.4612|2094.5416|2071.4916|2188.7458|2067.4829|1948.2243|2243.8653|2191.7524|2098.5503|2004.346|1950.7297|1982.2982|1987.3091|1949.2265|2047.4394|2051.4481|2055.4568|2031.4047|1967.2656|1983.3004|1988.3112|1782.8658|1979.2917|1996.3286|2059.4655|2204.7569|2328.711|2357.1594|2434.3767|2479.0815|2440.4728|2590.8433|2689.397|2940.3532|2928.161|2236.2534|2399.8322|2741.2139|2989.122|3072.4354|3037.8908|3030.7787|3160.8289|3599.7482|4306.3042|4797.3783|3848.7504|4169.3175|4065.1676|4013.0927|4180.6283|4303.6532|4262.6449|3876.0657|4449.059|4168.1362|3969.7067|3624.127||
2022-02-19 18:56:23|usa_2_0149|BFA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:24|usa_2_0150|BFB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:24|usa_2_0151|BHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.558|22.1169|27.384|25.274|27.384|28.897|28.6995|60.369|56.1834|56.1834|66.2918|67.2857|113.8986|121.1686|128.4248|129.4188|166.7944|180.321|208.2692|279.124|335.2078|464.9079|713.4138|734.4859|680.6911|681.1185|728.6619|918.7344|845.9481|646.323|776.2973|899.996|719.3884|700.4251|731.0814|683.3801|562.652|635.75|683.4567|791.585|759.8961|674.0275|726.5253|746.0043|747.5311|855.7316|893.151|988.1716|1279.7388|1116.2815|1022.7055|909.024|865.9662|815.5688|651.1125|590.0968|874.2175|938.1026|955.6053|918.3133|1000.6663|992.8862|818.8592|950.9332|1332.5029|1292.6351|1433.7056|1311.1849|1531.2439|1710.0418|6149.6073|7665.6293|6701.5948|6172.9307|5473.2282|5916.3731|3831.1226|4398.0964|4175.3567|4864.6053|5485.3597|4797.2554|4928.4766|5784.2884|4956.0835|4365.9717|5074.2528|5378.1794|5557.797|5950.7191|5982.4703|6528.39|6522.8386|7447.1387|8394.5581|6425.8531|7495.2537|7764.5725|5854.1412|4677.6431|3597.2178|3779.9136|4001.9835|3943.6766|4822.4816|4691.13|4601.2949|4925.4411|6158.7779|6646.5588|6190.7948|7638.7951|7045.3432|6293.2052|6418.5615|4556.125|3863.975|2954.3375|3595.1641|3572.9325|2901.2212|2818.6468|3094.0325|2778.9475|2790.4439|2410.218|2653.6262|3014.8559|2879.6249|2569.3891|2537.3837|2727.05|2621.8569|2427.4473|2276.0307|2527.8604|2540.9173|2821.4703|2826.2524|3875.138|3546.7635|3795.4354|4117.3652|3806.169|3871.6|3905.8582|4172.6387|3512.8761|3595.3099|2585.9314|2611.5664|2422.8424|2672.8182|3365.0589|3277.873|3356.4906|3348.4684|3776.3359|3927.2609|4017.1737|4082.927|2999.4058|2875.4368|2903.2573|2761.5565|2386.3712|2099.749|2194.753|2286.5365|1766.43|2019.2372|1768.0402|1603.0215|1623.6544|1731.5806|1563.3506|1357.0201|1436.378|1675.5085|1783.0954|1770.4382|1735.6306|1721.4706|1996.7793|2129.687|2145.5093|1955.6412|2357.5287|2159.7494|2150.256|2369.9142|2292.3418|2454.7676|2652.7677|2665.6067|2193.3411|3065.4249|3547.9267|3782.6577|8222.514|7688.7053|8417.6773|9058.3446|11744.0908|11958.8607|15645.099|15466.4268|15606.5158|16057.4359|15690.4065|12174.6266|10963.1736|12772.2603|14401.1237|14304.462|15459.4807|16472.7046|16009.4693|15985.5165|14770.9232|14145.1233|14259.4083|17817.4239|16974.4824|16481.8283|17615.7732|18447.4195|20434.6724|20678.4541|23104.1269|23212.0721|25622.2859|29907.6698|31924.946|33135.6392|35991.0945|35305.518|36267.1209|41746.1378|45146.4415|48967.9524|44441.54|43464.1306|42092.8848|40777.5605|37116.5813|40282.8611|38390.5232|43647.5082|47329.8366|47762.7805|53407.5031|68118.029|71513.1416|76359.1401|79362.6818|77945.6706|89118.2582|79588.7268|60827.1353|27070.732|32388.8099|35115.6736|32300.247|23137.251|11353.9554|9038.5717|8205.2848|7910.2879|7670.1665|9515.522|7888.6187|5594.0087|5242.8621|5415.5823|4775.5906|4727.1388|3339.4646|4411.4481|4234.016|5973.5694|5722.6376|4917.6355|4981.2454|5187.0475|5873.7735|8023.7849|6405.777|5912.8465|5667.826|7073.3088|8875.6927|8016.3509|7820.8115|8083.0202|8433.9922|9545.7964|8276.0551|7434.7609|8620.8239|8504.5822|8715.919|8909.7003|7474.014|8904.8522|8419.1932|8186.6967|7266.2282|9233.6974|10259.2722|10372.3917|9784.0201|6643.0947|6325.7072|5987.7985|7044.8862|6541.3138|6741.3209|5747.3399|5975.1044|6921.893|7312.5591|7755.3146|9592.8479|11480.75|10675.0922|9830.7913|11210.6144|10641.2612|9486.9047|10283.4602|10006.0472|9895.9702|9051.5429|9924.7167|9001.2365||
2022-02-19 18:56:26|usa_2_0152|BPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:26|usa_2_0153|CBPO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:26|usa_2_0154|CG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6714.225|6577.2|7027.86|7268.415|7977.9|7800.522|7894.7605|7585.2541|8078.4382|9765.1451|9517.19|9287.6019|9783.5121|8594.6739|7795.6436|8747.3116|7916.0626|7998.4119|9380.7766|9731.8781|11186.6222|10267.6432|10629.7871|11218.274|9846.4828|10274.1775|10976.2344|9832.5457|10432.9823|9343.7101|9095.5626|8818.7826|8570.3558|8602.2514|8300.2319|8937.4221|9874.6678|9420.4395|9008.7333|8360.6462|6500.217|5971.9895|6613.2335|5784.1503|5153.1262|4241.2152|5277.3479|5195.5567|5349.0608|5316.6422|5072.4797|5450.7534|5042.1901|5065.5241|4964.279|4882.6296|5092.7557|5598.7667|5174.4984|5200.2953|5690.8892|5658.183|6339.1867|7195.3885|6816.6839|8143.0272|7390.5914|6922.4091|8004.4565|8080.4263|7577.4952|7074.5641|6873.3917|7594.2596|7837.0742|8123.1704|7461.5926|7582.3872|7080.2873|5957.3477|5487.3337|6564.4769|6064.3708|6228.8723|6983.0709|6885.4291|8125.022|7971.4622|7565.3817|8468.928|9699.4601|9917.8539|10883.4315|11629.8232|10214.3972|7740.5281|8078.4359|10076.7682|9439.1439|9725.0729|9278.7447|9103.7627|8951.8567|10135.4356|11114.6877|11835.8697|12527.8276|13225.558|15282.0791|15274.9876|16819.2266|16975.19|17625.5738|17027.7534|19723.1013|18953.0899|19264.4939|18727.8883||
2022-02-19 18:56:27|usa_2_0155|CHSINC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:27|usa_2_0156|CLB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.604|113.604|99.4035|102.9631|115.9708|104.137|95.8628|113.604|123.071|142.005|133.7308|130.1713|137.2715|149.1053|151.472|149.1053|193.3222|214.5082|201.267|188.079|176.1691|238.41|271.8662|266.5617|346.1292|410.324|415.6355|380.4521|382.912|475.552|518.784|628.7164|721.6301|659.6876|701.0695|551.3265|394.777|452.24|614.7638|487.5712|675.6851|558.4931|585.96|518.4218|516.5834|443.0484|574.7669|563.6781|567.3744|539.2012|518.535|548.595|596.0352|609.2386|841.2254|892.8519|826.0788|871.6825|675.1016|584.2984|628.6552|754.4336|687.2487|730.8206|718.6488|768.1691|773.6485|521.0049|762.7382|802.1834|611.4225|603.6066|545.8992|390.4904|575.3893|470.591|448.2614|382.5164|439.9603|494.8476|511.7967|420.8285|348.9478|295.7241|336.6398|311.7755|301.1279|369.3392|369.8609|420.1049|302.7608|298.2322|318.7891|362.1452|351.2814|374.0878|417.2973|418.3864|420.3538|462.0511|459.7907|458.3965|583.87|597.1286|571.5739|553.0481|606.307|527.6218|599.1953|651.4933|624.5946|592.7865|584.5633|620.9838|695.6592|701.0441|625.6632|689.533|708.4684|856.3161|852.1441|845.4357|860.5869|1014.3554|1114.9984|1063.4497|1136.6938|1331.8241|1602.1105|1220.3418|1559.0527|1802.3888|2024.3966|1464.2174|2009.41|2216.1467|1789.494|1950.4439|1820.9589|2007.8652|2205.5914|2141.9939|2426.8963|2526.3284|2664.8735|2982.8127|3040.4798|2839.6956|2769.2353|2488.1786|2817.915|2870.9151|3036.1956|3246.9914|2977.6378|2920.1278|2646.3802|2155.0147|1600.9049|1244.4057|1563.8032|1537.5324|1619.4958|1694.4534|1933.2974|2115.7272|1896.8718|2058.083|2094.8263|2467.1972|2492.3003|2493.4494|2872.8778|2758.1741|2860.383|3074.0069|3214.9512|3085.2368|3490.0815|3488.741|3614.7271|4021.1472|3753.4002|4011.7132|4077.3339|4181.5774|4619.8694|4328.2957|4306.3139|4585.4648|5393.0737|4981.3554|5123.9061|4732.5208|4965.2773|5425.9491|5364.5106|5089.2121|6058.3309|6291.023|6521.7959|5960.9803|5493.6015|5249.6356|6061.4203|4861.2323|4530.939|4992.3846|5184.6439|6227.5054|6304.3019|6171.4111|6735.5006|6291.5475|7156.7056|6846.3514|6892.4471|7773.079|8515.9741|8501.9109|8278.362|8033.4614|8488.063|9077.2176|8615.6472|7169.3099|7244.0128|6558.3017|6907.45|6195.6291|5878.3931|5470.6458|4534.3207|4930.5446|4741.1706|4925.9435|5609.8093|4951.393|4744.7047|4968.8054|4902.8215|4901.8598|5248.3249|4987.3491|4085.8843|4075.2903|4766.9212|4482.4984|5438.9694|5233.7572|5539.327|5224.8323|4948.2858|4898.6391|4353.6373|5391.0998|5361.2924|5152.8982|4945.4767|5041.7726|4940.9625|4786.7646|4634.7848|4347.6028|3981.2566|4305.6862|4473.8975|4501.7104|5203.1314|5013.5812|4816.5586|4721.2169|5378.5967|5529.7703|5289.8328|5009.3102|5083.1456|5258.7256|3558.4397|3081.7406|3033.0418|3008.2244|2909.8477|3049.7221|2662.0851|2147.5868|2388.0624|1825.5333|1851.2638|1929.4207|2040.8017|1952.4956|1779.0687|1626.5516|1132.9209|428.8865|787.3282|980.2702|893.549|1061.3954|900.1278|635.8293|782.2168|1292.571|1415.6321|1622.0333|1690.2309|1321.5535|1353.9933|1919.8551|1732.1104|1366.7704|1269.4749|1341.0774|1197.9748|1051.6997|1253.2878|1188.3986||
2022-02-19 18:56:28|usa_2_0157|CODI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.99|291.525|297.9565|298.57|297.752|329.654|341.3105|346.014|361.7605|374.644|351.9445|497.33|485.5032|523.4095|567.45|494.6272|458.0582|516.6979|499.6712|491.4748|459.3192|463.1022|391.8558|408.2487|398.476|413.2927|355.2868|380.822|424.0112|372.6255|385.866|288.1385|382.7135|331.3278|255.0372|320.294|289.0842|268.593|299.9588|335.485|362.5875|377.2375|395.1837|415.3275|475.7588|431.8088|511.285|584.1687|581.225|579.9688|549.8188|627.7062|615.5625|695.5437|709.7812|711.875|813.9495|824.229|742.4603|697.137|748.5345|713.4908|775.1678|688.2593|590.1368|609.546|605.682|613.893|620.172|723.051|679.581|713.391|710.01|614.859|678.615|686.343|711.942|717.738|688.758|668.472|723.051|766.038|757.344|759.276|798.399|799.848|833.175|874.23|850.08|849.114|899.346|923.013|928.326|844.767|886.788|905.142|897.414|849.114|879.543|844.284|888.237|851.046|883.89|838.005|881.832|899.751|891.606|920.928|926.901|902.466|894.321|913.326|887.262|881.289|875.316|866.628|859.569|826.446|803.64|859.569|863.913|876.945|903.009|916.584|936.675|948.078|1004.55|1047.99|1096.17|1033.275|970.38|1006.32|997.335|976.37|1030.28|1039.265|1009.315|1084.19|1024.29|1003.325|1042.26|985.355|979.365|985.355|934.44|1000.33|1042.26|1054.24|1066.22|1065.022|897.302|867.951|826.021|905.688|960.197|973.375|1020.696|1051.245|1145.887|1117.135|1111.744|1183.025|1328.582|1379.497|1514.871|1371.71|1123.125|866.753|989.548|1124.5845|1085.777|1063.062|1135.101|1238.941|1170.796|1268.795|1281.775|1357.059|1558.249|1567.984|1695.837|1688.698|1670.526|1636.129|2024.88|1861.052|1958.7358|2105.1463|2043.1527|1742.4175||
2022-02-19 18:56:30|usa_2_0158|CORICVR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:30|usa_2_0159|CPTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:30|usa_2_0160|CRSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||554.5909|598.2811|757.5615|895.2753|621.6086|841.5855|776.5845|685.198|572.3642|643.8336|670.66|749.7287|780.6092|755.6816|745.9011|954.7285|1931.0795|2418.7942|2082.4186|2289.5035|3201.1525|2906.2129|2321.289|2352.4505|1936.387|1847.0142|1827.0292|1569.5873|1655.1446|2089.5996|2022.2598|2226.9819|1971.4266|2508.5728|2596.4688|2449.9732|2126.4476|2606.7423|4420.277|3668.3023|3250.7176|3112.2576|2514.1481|3172.9204|4171.17|6365.2439|6636.166|6555.4682|6193.3741|6134.0414|9227.016|11872.1952|12606.7339|8711.2837|9042.9909|8170.9182|8321.6983|11916.9362|10172.0982|9682.8865|7874.945|7117.011|5363.7774|6100.6955|5045.1613||
2022-02-19 18:56:31|usa_2_0161|CSIQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426.2301|326.9673|276.7905|309.2418|281.4264|263.1555|276.7905|264.519|269.221|222.8506|218.4864|275.3591|343.5849|510.3286|783.2759|508.7058|607.062|642.0521|774.8999|1049.0868|899.0297|791.7415|804.661|538.6876|295.7445|136.2166|225.191|188.7315|124.3912|245.208|328.8503|449.3096|444.0459|576.7946|492.3507|621.5212|569.6383|821.1808|1382.8137|992.5482|877.5631|1110.098|689.9108|434.7207|475.3288|557.9827|530.1705|660.1058|636.6392|565.8049|577.7687|635.6743|597.4995|474.4868|424.8616|408.3198|481.0164|367.8361|267.2797|158.8878|135.8164|125.369|121.2678|161.4027|122.994|131.6252|154.4978|138.0986|160.9711|110.0473|115.6575|123.8571|113.4998|114.3629|164.3211|198.915|166.4832|143.7269|252.6109|389.1362|505.3093|671.2709|577.3716|910.249|1411.4367|1475.0239|1968.393|1902.5587|2228.6679|1808.512|1478.2477|1374.1843|1682.5405|1378.0182|2099.8895|1790.4378|1668.848|1271.2163|1229.0071|1472.2711|1673.612|1889.2931|2000.6901|1791.8207|1462.6426|1368.5121|1003.13|1086.0014|1299.0634|1311.9254|1539.0485|1089.0867|1276.0111|1032.7298|951.7427|1047.6636|851.2267|825.9541|785.1734|790.9171|842.0367|688.678|732.7074|695.1178|773.7667|714.2338|765.7049|728.1137|894.0935|954.2396|927.6365|968.1194|1026.5304|957.7095|998.5387|902.6041|959.3459|936.1372|906.8463|728.7576|727.0001|819.5594|838.8914|850.6077|851.1936|953.1259|968.7864|1169.4087|1478.9232|1144.9167|1190.5211|1224.9945|1327.8203|1243.4199|1377.153|1084.7234|1031.2302|994.9737|1327.2544|1264.6172|1241.4622|955.2947|1035.5914|1086.3673|1316.0395|1415.82|1992.6574|2297.903|2168.6016|2478.5706|3022.1266|3479.7527|2482.0112|2904.2694|2351.9059|2294.3082|2618.2953|2403.5039|2255.3098|1924.123|2374.705|1951.122|1879.7248|1667.3333||
2022-02-19 18:56:33|usa_2_0162|CVET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4670.1144|3902.8813|3620.6509|3589.4096|2913.1177|2762.4941|2713.2438|1507.2535|1331.2051|1168.7263|1568.5952|1538.1305|1454.4151|1239.9599|805.3517|1203.5533|2004.9761|1940.2583|2596.0251|2628.8481|3380.2246|3495.5839|3621.4727|4136.3074|4545.7216|4266.5701|4116.165|4105.8774|3689.2797|3712.8327|3483.0761|3024.8129|2612.7741|2633.0408|2313.3833|2591.7058|2502.1465||
2022-02-19 18:56:33|usa_2_0163|DB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48436.1147|54889.3182|47175.1437|44949.9009|47175.1437|45394.9491|43021.3574|40944.4643|27741.3581|32946.8776|38492.0355|40568.4692|41588.7278|34232.0911|38450.2915|38592.6779|39512.2579|39862.2909|40532.6939|33223.5198|35240.6617|28048.9676|27348.1889|28619.0928|26623.2732|23768.7612|22892.6234|24432.2173|29208.7385|38710.7853|36503.3003|34191.6711|35418.4818|34508.5627|36599.9911|43006.3655|44786.9019|46265.4313|51012.0028|43374.2216|38715.3037|39847.33|36457.646|31743.295|34015.8537|34694.647|35736.7369|40261.723|43340.0733|43744.6076|45322.7894|38970.0674|36707.7265|35330.4525|36352.3751|39182.4686|42661.8715|42564.5256|42144.5702|44917.1795|49988.0316|51852.6376|52228.4872|57973.6208|60497.1841|49924.5765|48656.2004|48037.8735|50367.484|52511.0927|55012.4472|57483.4553|63873.6603|67089.7355|62034.5351|66260.318|74683.1162|69777.1033|71461.5974|64809.2916|60392.1217|63319.269|58693.2032|63401.1938|61754.4326|56045.8362|52673.8944|55715.359|56638.1505|48347.5197|40771.9319|44531.6367|41896.6291|25940.1906|17005.5617|15966.1971|22641.8696|15934.1882|18667.9684|28280.2904|32831.239|38237.1625|34619.0052|39972.0899|38330.9551|47904.0892|45009.1493|42299.6282|44686.9687|39160.2271|38824.9101|47009.1706|38392.5158|33301.3992|34297.558|44193.3843|37992.7971|33278.9166|34177.864|30028.4177|47592.4746|54217.8158|55530.4666|54478.6338|55398.3675|52290.9157|52233.122|44523.8581|28103.2125|33136.0142|35183.6966|34697.8058|34770.7963|37747.6588|42819.6725|38721.4115|35944.1513|30514.2526|32950.0221|27176.4631|37740.6592|36495.5014|41187.0137|40221.9028|40745.7804|44278.7554|39275.2023|37868.048|43768.3975|41867.3729|40371.2863|44275.6475|46144.2328|45268.9486|46075.3907|45908.2012|45898.7852|48200.6112|42770.6643|43241.6567|42169.4673|38795.517|48085.0539|44229.1759|47031.0244|43435.6895|40847.6915|43102.1849|40654.1309|43082.4381|42455.349|46904.1411|43248.9266|40861.0314|40250.2995|46533.9886|38876.1601|38862.0637|36341.4966|33647.5583|31338.3621|22599.9081|23894.0008|21161.6512|22682.6449|22841.3565|17722.8818|16638.3473|19296.7798|18170.6689|18997.8213|24400.9931|24590.7966|26058.5056|25696.3032|33654.665|38871.9629|35793.2642|38478.402|37197.854|34657.412|34960.104|35208.048|38224.7|39592.2623|33599.6965|32442.5114|29306.607|28459.834|23441.155|22926.5278|25830.9667|23400.3016|22362.867|21351.066|18026.577|17597.4551|18279.0466|19187.8354|17764.152|16237.384|13958.9565|16581.147|16292.061|17448.405|15409.376|15760.528|14913.632|16776.7466|22809.7639|12334.6277|13461.844|14308.371|20275.354|20198.758|19026.325|19581.688|18807.595|22131.44|23617.88|22595.7714|21573.7439|26074.2953|25729.056|28913.76|30836.2547|25920.4902|25714.1169|26518.9729|27444.5|26732.2|26795.05|27695.9|30147.05||
2022-02-19 18:56:35|usa_2_0164|DBX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11161.3974|11853.95|11775.6905|12368.2788|13195.44|12181.8408|10846.1832|10691.184|9776.8926|9114.2591|8466.432|10338.304|9307.1261|9165.992|9832.46|9407.7709|10368.072|8581.8809|7598.0237|7961.8028|8539.0409|7583.798|7543.53|7614.42|8100.648|7570.919|9045.2501|9619.6173|8963.1|9618.9198|8502.844|8068.4925|8321.9781|8417.11|8947.89|9378.038|9280.6036|10840.338|9779.755|10479.4258|12539.22|12543.6971|12571.5897|10745.196|11519.9964|9416.4114|9401.1126|9672.6663||
2022-02-19 18:56:35|usa_2_0165|DCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.375|440.475|483.7|480.375|483|478.275|504.35|496.125|497|494.375|488.425|550.725|617.4|603.5802|656.8581|651.548|686.875|735|822.5|972.5901|974.2306|927.6824|916.3981|1019.0462|946.6169|1014.969|938.7024|808.2338|861.1126|858.0069|889.0635|825.8211|807.1872|689.1724|383.6892|430.8386|206.1024|302.9422|313.1062|284.873|437.3323|557.5523|609.9121|667.3492|807.2926|703.8424|804.4366|827.2845|804.754|1050.3589|1081.5062|1097.0799|1143.801|1163.8738|1015.7507|1107.4624|1249.0099|1123.0361|1280.7718|1362.7472|1336.4248|1516.7256|1623.1838|1692.3482|1795.076|1944.9596|1711.7584|1807.4194|1843.127|1670.32|1668.8809|1955.0256|1966.578|2147.8042|2128.0708|2102.022|2393.1882|2374.0385|1931.0089|2164.5306|2542.9573|2520.0953|2769.5819|2691.7047|2430.2318|2636.0419|2745.8514|2625.6131|3537.0764|3718.3074|3632.2994|4398.8231|3913.1931|3780.2508|4359.4129|4212.0353|4104.7723|4457.5977|4358.7576|4441.5696|5508.1653|5816.8125|5938.7606|6101.0928|5728.2793|6136.9687|6059.6088|5939.7235|5277.9976|5411.4808|4422.3956|4318.7088|4301.5314|4560.8395|4363.4899|3639.4925|3396.2478|3100.2235|3258.6188|3352.7057|2826.0487|2788.2525|2032.0968|2391.242|2843.3291|3753.2403|4340.7239|3925.3546|3802.5797|3906.9957|3934.7706|3822.3158|4005.9155|5530.0358|5651.8427|5591.6557|5659.0078|5422.559|4961.1256|4929.5991|4989.7861|4551.281|4961.3853|4891.1635|4901.1952|5538.9238|5712.3286|5209.3112|5024.4416|5101.8289|5765.3533|5719.4941|6434.61|5849.906|5970.5987|5082.0315|4732.3372|4094.5753|4755.268|4619.1166|4844.1247|4352.5464|4421.3387|4232.1599|3793.6089|3419.5508|3746.6436|3459.9838|4310.3456|5429.0772|4485.3427|3068.6994|1124.9815|1733.3048|2418.7101|2235.3798|2452.0429|2624.9567|2460.6312|2521.0531|3412.7976|4125.3597|4331.6277|5015.2324|4636.0523|4971.5316|5584.1177|6423.819|5684.1317|5784.1458|6407.4913|6305.3882|5321.8643|5903.2269|6451.2498||
2022-02-19 18:56:37|usa_2_0166|DD|market_cap|0||||||||||||||||4186.5732|3742.007|3692.5831|3412.561|4101.2071|3707.6895|3806.0788|3775.2904|3518.1965|3787.9136|3823.8603|3709.9945|3833.9775|4349.1508|4570.8401|4716.8674|4591.0276|4411.3315|4681.7909|4988.2961|5246.2051|5372.09|6241.4601|6703.1281|6924.9528|7260.7356|7344.6842|6912.9616|7230.7137|6937.383|7228.2103|7628.0929|7531.7833|9123.7933|9992.1594|10148.4881|10631.4585|10679.78|11083.6045|11873.5608|12693.712|13665.1502|9572.8967|10045.7912|11470.383|10067.1754|10962.867|10548.9776|10561.0901|10645.9768|11583.8228|11070.3423|10676.2532|11121.9014|11427.3454|10912.2933|11217.737|12013.2133|11515.5236|11485.1663|11860.5765|11596.6689|10237.9935|10997.4143|12733.2401|11990.9545|11949.5427|12204.483|13223.4516|11581.882|11695.1894|11921.8765|11204.867|11295.5945|10388.3206|9373.6327|7626.021|7081.3051|7603.3425|8397.7377|8634.7724|9566.4008|9702.7753|8862.0392|9133.8711|10088.1166|9656.3997|10095.6275|9709.1012|9521.432|9840.2943|8974.7489|9796.9463|9888.0805|10138.645|10873.4351|11353.1273|11147.5552|10556.608|10716.9221|10304.769|10313.0657|10267.1641|9784.8332|10507.3916|9750.2569|10002.6353|9422.5413|10020.0296|10387.7369|10435.2136|11057.1996|10826.8777|10797.5871|10243.8648|10728.3536|10488.1089|11735.5523|11758.6355|11146.3232|11633.0168|12652.6406|12117.922|12812.9849|13925.1445|14599.4419|13713.179|11940.7273|12547.2788|11492.2913|12344.2273|13580.6758|12838.8794|13580.4763|13003.4286|13410.4929|13387.8921|13478.3507|12083.7013|12480.7688|12369.8379|12448.1718|13408.9228|14536.7912|14945.8958|14063.0164|12780.7513|12271.4446|13158.2881|13116.3652|12707.7553|13688.4177|12712.1713|12401.325|13024.419|12534.4671|13319.0968|13083.7076|13359.8282|14567.4033|13570.6862|13831.87|13841.4017|15061.5817|15393.0829|13524.6935|13759.4834|14725.9784|14640.8023|14669.1944|14575.5074|13680.4366|11758.4045|12719.8821|13938.8334|14497.1294|13479.8146|13045.4216|14573.0976|13771.4029|19387.1055|17955.4723|18781.2868|18355.7214|16819.8937|16760.2803|17442.4912|17276.5475|20068.5532|17496.626|16237.4796|17279.5002|17127.9256|16227.935|13771.1727|13115.4028|11946.4212|11376.1862|13975.4826|13946.9613|16713.5364|15630.7796|19673.0041|18929.4952|20193.9208|21618.6638|20073.1798|22055.1392|21243.2192|19849.6252|20170.6484|22748.8517|20559.171|17972.9643|19037.6221|19758.6568|19414.853|20352.0764|20902.0435|17685.0488|18512.0256|16736.5845|15927.6394|19549.5074|18232.2081|17839.3254|16617.3487|17002.8197|20100.3997|19583.1101|19125.2391|21806.2321|21330.5721|20148.0596|23336.8276|23250.1428|25932.5574|26169.6124|27246.7503|25364.2637|24992.7412|25124.9781|25685.787|25206.0568|27051.1731|28656.265|28504.0405|32011.547|31734.2159|31877.5415|35373.1673|32231.3869|29696.8424|29283.0395|28891.4787|31110.4065|28028.5622|27050.8766|29770.895|29374.9019|28446.59|27525.3218|28000.3448|26263.1073|26269.576|25790.8887|25185.2638|22313.7693|24604.512|25152.9996|26207.1628|25706.0207|25635.3467|26800.1124|28245.2799|29587.2209|28602.9263|29096.6331|28352.8672|27785.3323|27242.1509|27516.9368|28610.72|26641.5096|24933.8472|24420.7099|23820.3043|23061.7762|25127.0097|25283.4668|21719.6081|20724.1519|21234.323|19746.852|16577.911|11526.2461|9376.3374|7201.5737|4451.6725|5249.7152|9963.8723|11010.079|12415.3991|16284.6344|16376.942|20055.7317|18063.2365|21371.2402|21376.4744|20958.693|21904.0377|22970.5415|23949.3337|20904.2025|18505.2121|21321.5618|19012.3108|21438.8733|24077.7442|24343.1927|26803.4425|27872.2993|29192.07|29850.0058|32411.9669|28569.0256|28602.7869|27704.9773|22604.147|17853.9302|22162.4029|22027.2663|22861.9336|26718.0465|26718.0465|27794.8321|27241.1157|24973.7029|25327.4836|23193.2655|23620.3827|23334.295|23634.4895|24352.3972|26166.429|26084.9002|25696.0572|25873.9138|27589.3262|28036.8087|26173.6546|28523.4273|30444.5257|31327.0568|32199.9722|31865.4904|35994.5551|37218.1616|39835.1276|39352.2755|40413.2239|42211.167|41331.7268|41018.4858|43010.3763|41570.9713|39161.0601|38582.3642|35513.3869|35163.0027|38343.1483|37206.6132|39548.5052|40378.2484|39860.0391|36658.461|34087.8505|33043.0696|40267.3442|40625.8304|38676.2641|31554.0617|36525.6513|38411.836|39733.5176|38789.4595|37677.125|40678.5621|40655.8238|39093.9722|40587.433|42028.0944|43159.504|48664.5455|50810.9106|52214.1512|51606.0546|50915.7823|51901.8452|52864.6665|54847.9146|108777.1053|113811.9682|113261.0874|112096.3678|120569.4948|109984.2041|99674.163|98719.4211|100077.5155|102902.9761|106731.6177|108842.3495|99809.6605|83207.9795|89272.6558|81620.1839|57542.3397|56922.1101|57007.6587|60931.3149|48364.3515|56211.6203|53935.523|50640.6194|52960.4324|48826.5696|48011.6822|47415.8537|37799.7413|31719.7666|25022.3686|34503.0409|37225.537|38987.846|39245.1|40918.227|40713.7428|41741.3652|46555.4186|52209.2536|58332.5157|37858.8746|41119.9616|41033.4928|45013.9172|40612.7075|39374.5472|38716.6569|35225.8298|36059.9758|38318.957|41342.6224|39203.3285|40401.7238||
2022-02-19 18:56:39|usa_2_0167|DELL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16510.9203|16725.3012|18058.8354|20604.8863|22608.665|24802.1926|20966.352|18967.5107|18594.5644|18721.2396|18930.156|20072.7234|17497.8215|18577.7751|19231.9515|15745.7985|13803.5337|15154.0398|18291.9447|20341.858|22842.3705|25864.1183|25463.6539|23578.8196|26748.5971|28095.0959|29616.6948|31845.0477|35305.7043|38030.2392|38938.1959|38435.9168|37689.1785|37447.1587|40833.869|42338.4|42548.3889|44290.0465|45374.7631||
2022-02-19 18:56:39|usa_2_0168|ELAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12822.84|12438.5625|11656.125|12274.0312|11638.4453|10768.2129|11345.9302|12112.0767|11764.6591|11969.5967|12430.3877|12248.1542|9712.8523|9761.3891|10231.3681|10183.0092|10709.1602|12599.9107|10784.284|8036.3439|9146.6486|9146.6486|8452.6698|11928.3377|13603.4009|15133.1884|14964.4278|14157.453|14823.0418|13629.0814|14575.8786|14099.194|14714.9056|16748.7884|16347.001|17368.6885|16092.1098|15203.2999|15011.4186|13705.6664|13440.7312|12082.9382||
2022-02-19 18:56:40|usa_2_0169|ENBCN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:40|usa_2_0170|ESTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4864.489|4577.6295|4905.7229|4812.7469|6248.8672|6648.2796|5947.3683|6227.0195|6016.3087|5942.6812|6781.7484|6296.7063|6416.8276|6051.0632|6270.7014|5612.2253|5688.2108|5530.033|4224.1378|5430.4478|7396.6444|8077.9773|8121.9228|9178.4887|10332.5507|9417.268|10479.7036|12412.1994|14400.5567|11814.843|10928.8644|10017.5871|10684.8227|13652.2327|13771.0362|14813.0882|13579.9005|15682.5317|10783.9625|10768.2182|8817.9988||
2022-02-19 18:56:40|usa_2_0171|ESV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0172|ETP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0173|ETRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4970.55|4958.85|5850.7297|5237.9826|5176.9576|4744.6969|5490.987|5238.0019|5171.6981|4850.663|3792.2902|3238.8759|3673.4085|3291.2925|2420.068|3500.1963|2568.8232|1621.5984|1130.7054|1848.3998|1965.3581|3606.7915|4454.441|4359.2976|3589.501|3061.8876|3498.6823|3606.7998|3027.29|3228.4481|3607.0333|3468.634|3814.6324|3719.543|3654.8109|3845.1206|4597.7089|4498.0104|4056.8594|4381.2351|3343.2327||
2022-02-19 18:56:41|usa_2_0174|FOMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0175|GMLP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0176|GMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:41|usa_2_0177|HEIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:42|usa_2_0178|HILCOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:42|usa_2_0179|HMLP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||585.4442|659.1181|615.7031|619.9131|494.6675|538.8718|599.9159|585.9705|576.235|586.2336|605.1783|510.7179|489.9313|484.6689|418.0993|427.3085|429.1504|475.7228|362.3176|421.5198|453.6206|468.3554|474.9334|470.9866|502.5611|497.0356|470.3884|458.6748|464.5974|625.3128|631.895|628.6039|645.0595|656.5784|623.6672|626.9584|622.0217|612.1483|617.2688|604.1004|576.1175|635.3753|597.6632|571.3199|547.5336|582.2714|583.9255|605.9002|600.9338|612.522|602.4584|593.8281|564.2861|567.7576|577.3863|588.675|644.4547|649.435|594.3194|587.7802|559.5055|475.6795|508.9774|500.6608|507.6468|530.9165|461.3481|410.4201|178.0817|377.7995|343.5146|320.5471|341.8503|344.1803|374.9344|379.2631|459.511|488.3011|499.626|523.275|501.7494|581.4822|562.4665|598.6255|174.182|160.1674|163.194|159.5229|131.1559|150.5122|146.1737||
2022-02-19 18:56:42|usa_2_0180|INTNED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:43|usa_2_0181|JECN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:43|usa_2_0182|JHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3463.4365|3576.6207|6408.8881|6581.6238|6560.0319|6927.8615|6776.7439|7135.8936|7586.3805|7087.6899|6740.1771|6315.6686|6079.5871|6257.136|6072.6449|5727.9865|5412.7025|5060.1505|4629.2516|4103.2444|3991.2912|4240.7469|4739.6583|4836.1517|4274.5338|3986.3844|4031.4799|3655.7595|3546.8006|4038.9041|4608.5403|4571.7896|4442.6722|4624.2678|3747.4729|2893.9119|3372.8405|4167.9728|3805.1883|3763.5323|3744.7153|4471.6505|4575.0518|5295.2324|5568.6432|5655.7922|5122.242|5635.845|6213.2175|6738.885|6642.369|7150.8015|7361.0685|7301.0166|7993.5897|7061.7529|7160.797|6384.875||
2022-02-19 18:56:43|usa_2_0183|JWA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:43|usa_2_0184|KKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2090.0024|1954.767|2098.1985|2169.9143|2602.2579|2645.7273|3221.3393|3400.0662|3700.072|3768.2561|3850.4568|3720.6662|3578.3081|2979.6981|2583.5919|2316.3954|3047.654|3021.0393|3012.0117|3307.3069|3239.1408|3412.9145|3152.7954|2783.3817|3169.8457|3305.5942|3381.8038|3587.3199|3754.7158|3420.9092|3924.6037|4431.3311|4772.5377|5078.5572|5582.4156|4954.2289|5378.872|5723.3866|5331.6402|6008.8814|6627.2959|6857.8105|7393.7571|6751.1975|6950.0164|7025.2871|9351.4517|9526.8934|10174.8481|9455.9515|9684.4565|9125.3731|9108.4236|9301.3079|10014.2679|10577.5975|10174.7754|9904.41|10084.3839|10128.5749|10395.1489|10782.4898|8341.3413|8312.6417|8783.2174|7863.0709|7073.5492|6125.831|5822.2994|5964.7126|6022.7091|6310.0461|5381.2154|6290.3317|6601.7343|6336.0485|6278.0424|7134.057|7161.1801|8115.7026|8108.2689|8218.5008|8537.4005|8557.1132|8661.5139|9094.1749|8610.0922|9633.0164|9508.4665|9164.6144|10681.2582|10788.2166|10802.1009|9833.7642|10518.703|11259.5682|14078.58|14236.8989|13208.3577|14558.9372|13001.9796|11263.0833|10697.144|12558.4471|12035.4645|12861.5652|13141.6798|12820.753|14104.3675|13689.6936|13787.9058|14250.6243|16161.4381|15717.0166|16279.4209|18256.2478|16161.0151|13355.2922|13621.0692|16390.5592|17221.5397|20257.6748|20274.449|19793.3978|19759.4177|22152.8398|22497.5356|24239.1324|26783.5902|29595.8074|32169.1045|32422.527|34941.0478|37780.4088|36596.8559|36077.6922|47085.2363|43290.6808|40353.9346|42810.9733||
2022-02-19 18:56:44|usa_2_0185|KSHB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:44|usa_2_0186|KTB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2293.92|1736.0936|1689.8098|1710.3606|2045.9484|1934.958|2163.8948|2190.0893|2430.9512|2232.112|1906.347|785.6437|1058.1538|973.0675|962.1288|1137.0103|1268.3576|1438.1741|2045.093|2418.6443|2298.1996|2128.726|2696.484|2900.4108|3705.7054|3648.074|3333.406|3257.4394|3110.9728|2866.0398|3324.415|3093.4255|2937.5219|2919.1803||
2022-02-19 18:56:45|usa_2_0187|LENB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:45|usa_2_0188|LGFA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:45|usa_2_0189|LGFB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:46|usa_2_0190|MVC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:46|usa_2_0191|NGL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.8169|299.6415|306.0205|276.3055|320.6563|311.6383|320.0649|600.0427|603.6458|612.5148|640.9903|598.9198|619.0786|659.6854|1205.9246|1340.8314|1286.2088|1242.8447|1210.352|1212.2955|1257.3788|1290.8452|1329.6024|1469.262|1560.4206|1496.0733|1623.1591|1965.1738|2115.2912|2223.3698|2286.6839|2341.8371|2675.7031|2896.8428|2983.1832|3070.4851|3060.9642|3361.2771|3834.5465|3777.1492|3806.6791|3280.6219|2979.8453|2935.1432|2347.3492|2773.3441|2626.1981|2839.8285|3078.5567|3347.2243|3184.8223|2819.1739|2484.4774|2354.6242|2029.651|1847.8593|1117.0662|1120.9528|870.4246|760.4381|1231.2847|1870.886|1994.7578|1855.7731|1913.799|2087.1298|1901.7641|1993.0918|2307.2895|2652.4315|2536.8692|2740.0903|1916.8614|1666.862|1770.5038|1487.5298|1098.9506|1440.1268|1355.7679|1506.4088|1804.1471|1882.8515|1483.2753|1330.1261|1445.5251|1391.9547|1515.8186|1564.5196|1391.3848|1376.0055|1200.2925|1247.3143|1288.7101|1478.4817|1618.6398|1768.0207|1697.0509|1886.9842|1878.1665|1764.2508|1679.698|1757.9947|1425.0897|1235.5899|1523.5014|1360.4983|967.7507|267.8451|740.4373|752.0267|476.4553|607.8024|538.2657|504.7851|336.0941|293.5995|328.0867|360.3787|322.92|286.4025|274.7391|320.0969|335.6482|238.4528|239.7487|303.2497|287.6985|281.2188|258.6684|310.662||
2022-02-19 18:56:47|usa_2_0192|NGLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0193|NSUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0194|OAK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0195|PRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:47|usa_2_0196|PRQR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.2004|387.6475|276.0909|427.7892|477.4996|406.3181|533.5113|462.6622|454.7255|425.78|358.3212|396.8378|418.3137|334.5453|324.2732|221.7851|178.8304|116.4965|104.8235|120.2319|120.9323|113.9285|113.2325|116.6575|140.0814|166.6969|110.8978|102.7264|114.3998|92.2203|106.8121|114.5525|121.712|118.1322|126.526|131.587|132.8523|115.8557|96.7586|101.1565|105.3423|98.9579|108.5345|94.9677|124.4954|218.665|228.3324|225.1389|253.8801|760.3744|867.2294|696.4936|718.3712|648.0112|559.7698|596.2067|446.4744|476.4209|354.4938|335.0375|268.8861|227.2531|383.587|389.5112|423.8334|364.636|410.402|231.845|245.8357|266.322|268.7649|257.2321|296.3434|242.7076|215.6287|196.5731|214.8765|242.4892|244.9994|429.8314|408.6704|404.0415|419.8526|389.0008|466.8009|543.6211|569.2368|503.063|596.9871|414.8313||
2022-02-19 18:56:48|usa_2_0197|PRUFIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:48|usa_2_0198|PSEC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.4737|104.7682|99.8297|99.4769|84.5906|80.7809|92.5629|93.1273|90.658|94.4678|87.3421|86.425|78.0294|94.4607|98.7714|105.3326|106.8142|114.9981|116.903|116.592|119.8404|112.6373|115.1687|115.1687|114.6738|200.7299|220.5455|237.659|329.4129|325.9556|335.3625|346.6932|345.8981|370.7471|355.9752|316.3334|330.7486|383.3939|337.0574|323.1799|321.6581|354.8677|332.0954|399.3101|402.4625|382.2343|380.2228|370.481|406.4959|283.3958|374.9194|350.32|373.4375|324.6685|209.992|246.331|282.6701|319.7917|393.7882|432.0076|415.6892|595.927|545.6286|602.8646|765.8979|727.8881|744.6003|779.8622|728.3436|674.8355|643.8899|677.7425|723.3562|768.3337|794.9902|843.4156|944.5971|1023.0198|1061.922|1035.5651|1055.8877|1095.1716|1068.5345|1001.8184|906.233|902.6911|991.3189|1027.1682|1034.3871|1173.6948|1142.7713|1357.013|1326.532|1305.4963|1633.7166|1515.0278|1915.0502|1999.9021|2205.8307|2166.0294|2369.0591|2463.7354|2501.6999|2558.0922|2591.5001|2451.8915|2666.7261|2684.0747|2921.4416|3017.473|3211.373|3157.3765|3362.0549|3447.9541|3367.2639|3628.4789|3601.7989|3307.583|3700.3673|3628.4157|3560.545|3415.3431|3360.2523|3134.59|3009.3008|3093.0067|3128.8468|3019.929|2894.3975|2798.5885|2646.4992|2524.4083|2661.0382|2649.9599|2628.5666|2653.4314|2534.0854|2143.1326|2589.5768|2553.3359|2642.3644|2751.6998|2789.0072|2963.9898|3054.9706|2878.6593|2739.0228|2899.206|3026.3725|3094.5826|3370.1984|3292.9542|3364.9313|2861.5166|2916.6229|2916.6229|2453.1105|2446.5076|2115.5145|2411.0379|2530.4754|2248.6998|2411.3871|2411.6717|2310.3692|2492.2882|2459.7668|2529.0047|2711.6729|2625.9685|2499.89|2437.7583|2342.7584|2508.2985|2461.1877|2425.1099|2495.3804|2341.7726|2412.0507|2390.5319|2328.6028|2384.1917|2355.2064|2388.2748|2378.2698|2400.3248|2103.006|1430.8116|1477.4256|1954.2414|1792.9848|1876.2755|1907.6084|1958.2771|1897.6728|2032.3639|2147.1056|2462.0656|2857.7473|3060.4647|3130.1968|3377.3731|3258.8404|3153.9672|3062.4177|3077.0871|3178.3584|3313.8652|3355.1191|3312.1549||
2022-02-19 18:56:49|usa_2_0199|QURE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.0615|270.6096|284.0397|167.6794|161.5212|245.1711|187.8356|195.9259|173.517|179.0453|240.3915|311.0603|354.8257|412.3357|433.5524|507.6993|547.8584|595.976|592.7962|621.8682|484.4741|498.5168|482.053|362.729|413.5743|373.19|352.5814|301.9645|332.7316|192.7456|200.0332|205.3105|198.8297|173.6932|146.5458|151.5444|144.4723|162.9102|142.1555|131.9652|131.7104|158.8446|200.8616|206.058|262.767|447.8335|462.0015|621.139|607.3498|826.4094|736.4703|966.4982|1368.8789|1416.0123|1175.0601|1467.3878|1166.341|1014.3534|1116.4971|1051.0768|1313.2858|2156.3633|2344.7543|2278.1578|2671.4112|2843.661|2119.6504|2095.4258|1619.3284|2224.6149|2788.184|3071.2051|2729.3773|2462.7234|2080.3092|2709.2785|2718.2235|2023.998|1859.6416|1728.0799|1656.7145|1865.2765|2228.8096|1646.0319|1629.9119|1618.4342|1645.9412|1421.3695|1587.1576|1355.7179|1352.715|1611.3874|1447.6904|1576.3664|1330.969|957.0961|845.2577||
2022-02-19 18:56:50|usa_2_0200|QVCN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:50|usa_2_0201|REZI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3580.0906|3038.5047|2576.1503|2464.6799|2909.3512|3052.6751|2389.9233|2809.8277|2419.642|2681.2135|2126.5357|1609.6353|1666.206|1288.3629|1236.7793|1502.7368|1252.0759|1256.4121|485.0967|586.1845|889.1286|1401.5741|1540.4326|1746.5642|1467.7396|1402.9021|2651.1388|3104.3803|3649.4351|3694.4305|4189.4475|4160.1536|4482.3785|4224.2103|4449.4843|4456.6934|3548.9341|3733.8245|3886.8738|3850.4447|3640.4731||
2022-02-19 18:56:50|usa_2_0202|SANTAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:51|usa_2_0203|SBBP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:51|usa_2_0204|SEDG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.9455|902.6853|1032.8518|1597.2218|1418.2468|1076.7515|1065.8268|855.2529|865.0876|742.0652|1122.5956|1074.2815|1046.5296|1006.5345|1034.5623|895.6703|765.4589|686.5414|713.6736|684.4969|547.9247|564.619|569.3797|515.7425|599.2502|649.9836|652.3978|766.6713|821.5438|1161.5267|1104.7129|1232.3026|1393.6147|1496.8454|1660.4975|1514.8206|2234.0621|2428.9331|2563.3651|2396.8251|2272.6451|2136.1499|2179.3734|1843.7411|1721.1752|1763.2667|1664.8087|2077.0133|1908.165|1836.4041|2096.7118|2622.7311|2988.369|3852.0713|3976.3162|3940.5095|3884.473|4206.7613|4978.3156|5082.4685|6771.8507|3817.6735|5446.462|7067.3974|7166.3477|10340.4489|9795.6608|12743.9608|11964.5194|13927.9645|16053.4862|15831.7743|15040.6787|14410.3737|11360.438|12914.5264|14361.6246|15671.1586|14574.5277|13586.7946|18652.8256|16156.5738|14917.7097|12793.4743||
2022-02-19 18:56:52|usa_2_0205|SFIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1445.4888|2251.7185|2497.7444|1948.0103|2112.043|1952.5089|2168.2429|1884.9377|2586.6512|3029.2049|4275.0717|2868.9061|2729.4688|2656.6692|1732.9566|2192.9982|2835.1464|2869.1361|2701.6732|2377.8076|3117.2785|2339.2403|1882.9516|1817.9494|2313.8707|2375.8271|2549.2711|2463.783|2386.68|1174.3818|1708.782|2578.0239|2928.8731|2305.4472|2668.5915|2949.8492|3887.2695|3728.8785|5876.4441|8201.6391|7714.7498|5431.0698|4277.5344|6139.5199|6330.229|5190.5245|4546.0272|3849.1128|3796.9455|2455.5032|1918.1405|1684.2209||
2022-02-19 18:56:52|usa_2_0206|SGYPQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:52|usa_2_0207|SITC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.7234|273.3317|256.5481|248.1564|274.5305|276.9281|297.3081|286.5187|276.9281|266.1387|367.8688|361.4432|383.933|398.5176|395.3037|411.3729|406.5781|404.971|387.2937|404.7304|363.2754|363.2754|374.9426|368.3065|373.2969|418.6308|430.3681|473.405|453.9614|477.4422|500.923|469.6398|442.2442|502.9217|483.482|450.1913|459.9937|471.7244|510.3733|514.4399|568.186|561.4838|588.2212|575.7859|602.5667|600.3528|655.5767|653.3214|657.7962|752.1752|759.9087|811.6031|841.2992|871.2258|854.8903|919.3132|869.0176|849.4359|844.2648|927.1417|919.9648|950.8678|927.8513|891.8881|956.5549|841.414|782.3674|839.0772|880.4401|862.7132|872.7425|822.1488|784.2034|749.4687|800.0658|834.8512|803.3981|759.1164|746.4644|705.4265|724.4066|645.3229|666.193|623.2128|592.5126|650.3297|728.6102|745.1965|713.3043|682.168|659.66|583.2474|554.9563|580.439|608.7671|623.8305|659.1673|653.3018|702.7531|794.0005|796.9687|823.8226|863.5566|807.9661|856.4655|877.0207|903.5525|928.5831|1088.7806|1123.1521|1175.5024|1214.1496|1146.6441|1202.9046|1227.0402|1170.9801|1155.3195|1190.1667|1206.9231|1237.7148|1297.7877|1719.5503|1774.9745|2019.4054|2026.0494|2081.6553|2125.9702|2168.9182|2182.1528|2352.5889|2350.9868|2520.0866|2773.3523|2934.3599|2312.2372|2413.9527|3091.5994|3079.2723|3237.74|3374.3675|3531.472|3844.0286|3662.5464|3679.4985|3908.1882|3513.2077|3784.8963|4255.4316|4323.9772|4003.2562|4392.8107|4143.6506|3836.3141|4181.3936|4381.0271|4307.5771|4595.5853|4808.6311|4671.9142|4596.2828|4890.1769|4706.5967|4932.1438|5068.9846|5494.3444|5814.3684|5658.062|6208.1357|5756.3721|6627.0588|6647.6877|5785.3965|5430.7769|5030.9274|5517.9236|5862.0838|4833.6836|4455.3865|3618.7663|3936.2712|3790.3258|4421.1242|4198.4085|3761.3626|3006.709|3415.3616|3503.7241|3057.9996|555.0287|626.5172|721.8352|465.6681|194.2379|301.6736|508.8608|579.276|557.103|1025.4939|1033.4848|1473.8878|1332.094|1604.6784|1523.6953|1533.654|2384.2144|2681.8469|2621.177|2301.2697|2179.8676|2341.2104|2361.8561|2574.3777|2757.1796|2782.5524|2780.1929|3026.993|3000.1498|6826.0369|3324.4854|3066.4725|7314.4855|2735.4979|2605.4535|5303.0692|2770.8155|2581.065|6419.361|7097.7085|3210.7385|7299.1395|3497.1035|3224.5112|7622.9511|7597.005|3853.438|3882.1853|3822.5094|3952.9093|8301.9129|8895.6639|4570.9808|9455.7646|5081.8285|4508.67|5713.9591|4425.9297|4061.286|5465.0057|4791.8708|4732.5654|5725.3184|5640.5809|4956.529|6095.2502|5092.5843|5148.9378|6556.2045|5139.9476|5371.4233|5130.7136|5492.3922|5480.4911|5591.5298|5915.2032|5656.1865|5417.9266|5164.5665|4866.5534|4780.5772|4824.2897|4519.4089|4856.8112|4943.9517|4991.7771|5064.4437|5073.4658|5144.1894|5246.3554|5537.758|5187.8779|5663.6164|5873.4571|5348.0167|4917.0094|4637.6411|4613.4553|4574.7738|4489.848|3873.3339|3775.9411|2896.6035|2629.9706|2743.6935|3029.8374|2993.4066|2709.268|2402.689|2253.6613|1678.3991|1324.664|1320.1467|1376.0515|1384.791|3055.7721|2704.9969|2524.268|2642.4488|2210.3505|2223.4954|2376.7763|2118.0325|2361.026|2351.24|2541.7169|2515.0072|2374.1812|2424.1769|2538.6989|2654.2585|2694.7121|2862.4851|2775.2733|2633.5091|2517.8608|1572.0878|1215.253|1000.5129|1771.1782|1450.8757|1456.6609|1483.7076|1435.58|1771.8256|1961.181|1890.4216|2170.4125|2474.2715|2907.1292|3040.9596|3287.8661|3158.0581|3338.6575|3309.1119|3510.5126|3542.1208|3316.1179|3460.0293|3134.7274||
2022-02-19 18:56:54|usa_2_0208|SLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:54|usa_2_0209|SNAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28329.9745|24248.9445|26636.4473|25162.5403|20425.8346|15479.2077|18136.8907|17401.1373|17521.9976|16703.1001|17721.929|16822.6567|22098.9094|18139.1879|13512.7576|16420.8505|16742.0934|16758.87|13527.1672|10562.1551|9180.9757|8041.447|7840.678|9128.3574|12946.1508|15805.5949|15772.5533|17353.8288|19347.3009|22468.3946|21971.8555|21643.1987|20761.5536|20887.5509|24111.0059|26955.229|19243.5908|17419.0269|25309.5966|28547.3748|36312.4122|31970.2359|32925.2292|39686.4587|61342.5013|66304.1367|75632.6832|88793.8565|97300.691|86400.72|87122.2688|99777.7539|108889.9406|116021.5289|120938.7673|120787.7632|85592.9331|75322.425|75442.395|54673.8303||
2022-02-19 18:56:55|usa_2_0210|SPLP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.7699|380.6113|352.0648|329.3219|352.7072|365.5463|381.7716|373.3281|363.276|376.8219|390.9835|402.6874|393.7883|405.7484|420.6465|452.2403|441.861|446.3093|445.41|508.9978|546.9383|520.7898|496.5091|516.3768|475.0151|467.6878|463.2363|457.6719|462.9581|460.5601|477.9491|495.0286|462.0095|483.7868|521.0012|525.8869|496.3444|496.8975|474.0708|452.2583|462.8901|476.981|449.6456|455.2362|410.6762|353.1496|370.7272|414.6711|394.4303|378.7197|376.3417|394.1257|379.7442|375.2956|370.065|366.142|409.2944|460.2928|465.5234|496.9002|477.3372|482.0434|483.9143|481.3126|473.5076|476.1093|494.3211|504.7279|516.4286|521.6983|500.6196|467.0292|452.6389|447.1863|437.4148|429.557|435.379|424.894|383.8548|357.3732|347.7925|350.069|345.6784|345.678|344.9292|338.1904|343.6525|340.6512|321.3926|312.6387|305.8858|305.1354|287.7656|286.7647|262.7426|129.5689|124.066|132.3656|129.1338|124.6465|176.3873|156.1755|152.5036|218.5464|248.9199|316.9947|307.1387|318.5377|465.3485|621.8288|613.002|673.0686|615.2723|598.1984|623.6064|788.0694|843.2427|717.0417||
2022-02-19 18:56:57|usa_2_0211|SSW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:57|usa_2_0212|TA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.6294|353.6613|385.8123|404.4863|567.2958|514.1162|494.7396|435.897|367.965|199.8333|162.2824|209.3733|115.1915|49.2643|46.0766|37.6727|29.8834|37.2817|41.3364|35.9699|34.6646|20.0612|40.604|34.8263|34.0946|30.9346|44.905|38.9177|33.338|40.6724|53.1741|89.5098|86.0095|69.1743|94.9822|81.1666|64.9333|65.2787|64.4152|46.2823|36.2754|45.0411|56.4659|56.6397|50.9237|61.4896|69.3616|154.3971|137.2819|130.0755|139.8042|94.584|159.0605|136.8986|117.8226|91.7317|137.4572|124.5531|137.5469|163.7326|140.7097|178.1172|185.311|137.252|149.812|143.4738|155.574|155.5686|142.6046|122.1396|143.8428|229.4986|202.9158|290.9296|351.1533|318.6665|306.6409|250.4579|225.3234|233.603|289.786|305.4581|355.9372|308.5291|348.0359|322.8268|279.5575|302.509|336.3886|337.5187|432.0692|334.8641|345.411|367.2581|487.6403|506.8085|535.1775|679.4645|639.2028|633.4511|575.5935|632.0393|446.1906|413.5465|468.8396|382.0502|357.0336|269.7156|348.4105|255.2974|283.6207|286.7209|310.824|310.6297|266.1396|272.3595|238.946|264.197|292.4702|278.6372|231.1949|237.108|241.0598|146.2148|160.2018|150.3128|126.5792|191.8126|190.8239|179.7978|170.9316|161.9352|147.939|138|152|135.9949|141.187|180.9581|222.7176|205.6006|182.1374|179.7514|161.608|199.9899|185.8285|175.3273|164.4015|147.0323|147.5878|122.0748|103.6766|99.2838|89.584|76.3243|136.6502|142.7143|109.2318|68.507|74.5364|122.3064|190.3363|210.4929|319.9147|305.6271|360.7512|472.1724|449.1707|430.6617|351.3068|402.112|378.6094|442.0993|448.949|521.9819|618.9422|801.1161|749.9746|769.9487|758.7224|666.4335||
2022-02-19 18:56:58|usa_2_0213|TGP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:58|usa_2_0214|TOO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:58|usa_2_0215|TVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:56:58|usa_2_0216|URGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.3756|222.6885|243.9281|242.367|370.5106|401.4141|445.2981|522.5236|604.6491|662.5425|744.3633|748.1679|959.5427|931.8443|808.9939|713.557|693.5819|730.4003|724.4425|727.1799|834.4188|845.2749|818.2369|837.5974|788.9598|736.2235|727.6475|683.3581|693.389|494.0737|485.8875|662.5358|665.4792|627.6321|615.822|421.7125|513.2813|538.9454|535.7317|488.4289|469.5474|448.7116|526.1822|445.6178|418.5281|486.1399|439.4423|432.017|431.0339|420.5535|334.4233|351.3227|381.2892|380.2095|399.4776|264.7837|203.1279|174.6541||
2022-02-19 18:56:59|usa_2_0217|XENE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.5868|205.2034|296.3892|210.7341|265.1903|243.628|194.5611|181.8402|135.9664|147.5228|140.5831|143.443|120.4726|130.8234|113.2123|93.0729|112.493|103.2595|98.5069|101.1154|99.1773|106.1783|115.5569|139.0278|140.4624|141.3571|142.5483|145.2379|145.2379|70.1871|72.8866|71.9868|58.4948|56.695|52.1954|52.6453|55.795|41.3963|52.6453|58.4948|79.211|68.7308|84.3246|82.1988|167.3159|191.6559|254.2571|317.865|251.6458|196.8743|172.0147|217.8509|226.0964|269.3174|223.7088|277.0598|259.0398|231.4604|252.596|232.5587|235.4079|369.5693|386.0698|505.7982|537.6279|384.1697|456.1797|414.4431|448.2834|395.4424|395.4424|391.5929|414.8377|391.7328|516.0784|569.997|724.062|751.6655|751.6692|758.3029|763.965|708.8674|727.4871|1241.9729|1751.695|1277.3511|1629.706|1529.1069||
2022-02-19 18:57:00|usa_2_0218|SNAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28329.9745|24248.9445|26636.4473|25162.5403|20425.8346|15479.2077|18136.8907|17401.1373|17521.9976|16703.1001|17721.929|16822.6567|22098.9094|18139.1879|13512.7576|16420.8505|16742.0934|16758.87|13527.1672|10562.1551|9180.9757|8041.447|7840.678|9128.3574|12946.1508|15805.5949|15772.5533|17353.8288|19347.3009|22468.3946|21971.8555|21643.1987|20761.5536|20887.5509|24111.0059|26955.229|19243.5908|17419.0269|25309.5966|28547.3748|36312.4122|31970.2359|32925.2292|39686.4587|61342.5013|66304.1367|75632.6832|88793.8565|97300.691|86400.72|87122.2688|99777.7539|108889.9406|116021.5289|120938.7673|120787.7632|85592.9331|75322.425|75442.395|54673.8303||
2022-02-19 18:57:01|usa_2_0219|SPOT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26540.5883|29367.2385|29381.4875|30321.3575|32273.7466|33713.7683|32403.0924|25832.9886|24363.9083|21433.2564|24815.2655|24958.1418|25497.6607|24751.5023|23055.0307|26319.4161|27219.9165|23979.1934|19645.1819|26253.5193|25137.8713|28758.5425|28443.3451|25282.1542|23729.6665|26967.1361|35212.3631|49080.08|46837.6717|54655.1905|47119.7541|44842.8239|54030.1711|59673.5596|65632.9266|52464.6991|52194.3967|47303.4399|46165.2086|50426.1331|41706.0402|48742.2003|43256.8146|57121.5221|45687.6399|45974.2397|39125.9495||
2022-02-19 18:57:02|usa_2_0220|SINA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:02|usa_2_0221|LYV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1138.7997|1145.1795|1213.4437|1235.1351|1548.3847|1366.5196|1369.1387|1327.8878|1335.7451|1399.2584|1565.5718|1517.1183|1636.9425|1389.9825|1416.5813|1343.1969|1502.4149|1491.7106|1316.875|1392.747|1623.1691|1393.593|995.3188|1027.532|862.7674|862.5375|1018.3555|1056.2408|1097.1568|785.7774|1001.072|1219.3909|1001.686|872.9315|298.8202|442.348|391.3682|213.7568|238.8126|436.1658|500.5603|364.0439|522.0252|571.8236|724.6533|576.693|608.499|810.7254|996.2818|2236.9461|2668.396|2584.0776|2020.5931|1747.4933|1663.5639|1587.2377|1689.5842|1685.3657|2008.2061|1999.7755|1880.4906|1943.9535|1838.5803|1987.7211|1854.9638|2125.934|1945.8934|1594.5581|1452.6935|1716.6689|1646.5621|1741.8386|2012.8755|1717.2197|1745.6505|1675.114|1660.8048|1851.0459|1738.709|1664.4377|1626.3499|1758.6634|1669.0135|1849.3694|1961.973|2113.4214|2254.5704|2399.3028|2625.2111|3096.5027|3635.8696|3423.5126|3786.7027|3591.2346|3625.1142|4003.296|4214.836|4614.3244|4320.1763|4213.3308|4834.7069|5039.1596|4230.7969|4511.5132|4724.0557|5187.0352|5490.0302|5263.2298|4905.1048|5190.6555|5220.8805|5594.2363|5751.4797|5426.9132|5307.9605|4854.6692|5146.0707|5362.2856|5178.1467|4841.3733|4383.7613|4531.0458|4322.5125|4401.4823|5018.3798|4746.4579|5355.3541|5454.8658|5668.1051|5494.8307|5602.6522|5591.4577|5850.6238|5805.0594|6341.5411|6700.8592|7231.3354|7085.3516|7660.0546|8290.8342|8874.2022|8782.7918|8836.5597|8845.3108|9201.1207|9136.5286|7999.927|8379.6849|9376.2219|10253.6758|10344.2839|10342.1933|11013.2755|11145.7039|11548.0305|10506.335|11088.386|12873.2261|13180.6759|13552.879|12897.027|14381.9597|14922.4425|14592.0642|13957.9603|13239.6752|14780.564|15154.1477|15171.2445|12359.1309|8146.1149|8664.219|10877.0929|9572.0404|10376.0892|12426.9746|11569.2272|11383.6681|14535.8387|15697.08|15343.8957|19748.5258|19175.0421|17337.2041|20112.2939|18382.2031|17153.4945|19201.052|22384.811|23989.1948|22674.9338|27215.3124|24957.4794||
2022-02-19 18:57:03|usa_2_0222|ZM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15896.0808|20561.436|21640.9021|25032.9357|25614.7175|23364.0678|20934.9269|19443.5833|17341.4489|18596.3131|24706.4411|31895.4629|36075.9159|40448.9325|58699.9922|73939.1963|76016.1774|130176.6475|136024.3432|129533.3568|116647.9957|102956.8359|115024.3185|109432.2063|97428.9693|89781.9527|96561.3216|118188.3233|111349.5942|89126.4849|76397.5256|83508.7617|56338.8591|53594.3288|46391.7993||
2022-02-19 18:57:04|usa_2_0223|PTON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7197.0993|6308.8237|7010.3572|10334.5963|8345.4782|9365.9045|7836.2617|7889.5739|9077.592|12986.1964|17355.4403|20935.99|24154.5752|30698.675|33184.8755|32772.4048|42952.1017|43229.9045|36462.2555|33387.3852|28588.4299|32481.1574|36665.9697|36267.0191|30061.7499|26252.6664|28129.7365|13950.8697|11666.9379|9291.4376||
2022-02-19 18:57:04|usa_2_0224|WORK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:04|usa_2_0225|PINS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12916.6963|15743.5471|14002.8774|14788.7112|18218.7881|16476.6877|14954.0002|11644.6006|10472.3254|10463.4374|14429.9736|10599.1592|8244.6728|10392.0056|12573.6231|13881.0259|21547.7663|23307.3804|26676.9365|37980.4261|42034.9679|42035.8249|48483.6162|51016.5301|52916.5607|39676.4403|40994.7426|51609.4485|38684.1743|35931.6093|32508.15|28924.9148|25226.9606|21762.1694|19750.9284||
2022-02-19 18:57:05|usa_2_0226|CRWD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11407.962|13784.0991|19024.7085|19275.3935|12795.2823|9828.0606|11300.8586|10162.1399|13243.2361|11922.871|12594.4919|15824.5322|19925.4188|22986.0496|25198.5422|31532.5981|31848.6043|28030.2244|32636.3958|46739.744|49138.7394|49722.904|43517.0558|44649.708|50145.7599|59835.2928|58028.1797|61538.9804|55888.9316|61479.1116|46858.6058|43388.7022|41774.1535||
2022-02-19 18:57:05|usa_2_0227|MDB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1570.4134|1514.4816|1405.7626|1469.3984|1341.2649|1782.7899|2235.4504|1910.5427|2493.0951|2543.2202|3133.9665|3845.701|3974.1521|4068.921|4488.2294|4285.6078|5164.3735|5274.1036|8063.4036|7385.9925|8236.7836|8574.8419|8021.3115|8935.16|6799.6421|7199.8953|7735.509|7622.3678|9388.3508|9127.2604|7200.3928|10174.4839|12789.935|13088.7001|12580.8334|13065.3859|13880.1328|15228.542|16701.1658|21117.9142|24033.593|23137.1671|18141.7676|17409.3187|18004.4726|23630.4814|23752.1276|32410.7245|29957.5023|34583.2686|33364.5344|31064.8901|27445.5371||
2022-02-19 18:57:06|usa_2_0228|SHOP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1713.8164|1787.2276|2370.9372|2747.2885|2055.9229|2670.84|2414.6297|2070.9917|2059.9122|1811.6335|2021.3796|2374.1761|2545.1492|2419.5528|2503.3838|2742.1907|3532.2164|3860.7204|3626.8182|3637.4906|3828.3435|4750.1142|5375.9527|6258.5571|7585.7578|9673.0789|8681.2404|9690.16|10859.679|10254.8286|9549.9953|9507.3082|10761.8222|12318.9155|15068.2245|12746.179|13188.3981|17473.2274|16240.5869|15323.6086|14281.2369|15910.9293|15445.0891|15726.515|15240.8162|18831.8907|21189.045|21923.0336|29627.8633|30574.0982|35105.046|37447.6306|43215.5586|36127.8284|34246.1451|40638.7589|48259.8205|56521.6223|55580.966|44374.2379|80452.4353|93066.9215|121775.636|129725.712|136328.1358|126941.0782|114806.9686|130331.2427|137077.9816|151366.0766|162193.7122|143739.7646|142162.5346|155673.0378|191889.8521|189998.2831|191762.7953|165518.1596|185466.427|177096.423|171615.5092|123908.0242||
2022-02-19 18:57:07|usa_2_0229|NET|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5280.1866|5054.4755|5051.474|5685.6043|5124.6625|5323.2695|6682.2007|7316.9708|6929.608|9124.9169|11279.3083|12983.5742|12149.5552|12904.4373|15980.8699|22214.7893|23021.4576|24839.3472|23748.704|22292.5898|26111.2216|25803.7018|32607.7824|37051.1093|40593.7792|36979.1777|62502.3003|52833.845|40826.8899|33147.5772||
2022-02-19 18:57:07|usa_2_0230|LVGO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:07|usa_2_0231|MRNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6118.4347|5576.4293|5333.1182|7322.3515|8537.0317|8915.9894|6405.6943|4751.3981|4048.0338|4913.1111|4924.248|5628.5942|7091.5621|5983.6279|7023.5272|9182.4821|11850.6917|18316.1872|23278.8869|24025.3103|30959.2882|24985.2425|28088.5553|27335.6537|55799.0812|43539.6411|63239.7535|58750.4111|53545.53|69701.2108|74146.1235|94036.02|156013.3314|176147.2089|134504.55|141355.9137|114478.6663|94494.0605|70037.3466||
2022-02-19 18:57:08|usa_2_0232|CODX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.2638|42.5845|70.7929|69.8903|68.9076|61.1693|34.2418|33.0101|33.9955|27.2413|23.6667|64.7136|46.6606|46.3038|38.8962|31.0242|31.2826|28.9283|16.1271|16.8004|20.2189|18.2069|16.7435|13.4425|13.7953|21.9121|18.8307|17.597|16.8168|17.8601|16.1428|56.76|364.5415|249.5305|380.1977|482.1467|502.1585|862.1228|328.5676|404.1147|396.3342|312.6574|296.7176|396.6706|396.6706|265.731|242.5118|232.2027|236.0305|297.8549|301.6106|251.9635|245.6066|247.3403|277.68|209.777||
2022-02-19 18:57:08|usa_2_0233|ALT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.8292|79.9668|81.48|87.3|85.554|93.12|94.0512|93.12|90.792|90.3264|85.2048|84.39|83.6916|85.5424|87.5328|85.4376|86.4852|87.5328|87.882|88.464|90.072|86.2139|60.048|118.128|100.2432|87.8784|85.008|54.7584|67.7856|70.1838|64.206|60.0576|52.4718|47.1582|46.1472|41.952|27.6|39.3528|62.3949|58.2525|47.8965|78.21|74.2312|59.724|62.0568|70.5312|94.1364|115.6896|101.3688|102.384|57.1242|53.7474|52.059|48.504|44.7829|43.3296|48.954|45.969|48.8124|46.6752|104.7744|148.5396|171.5133|148.8606|143.313|146.3712|165.006|166.86|151.767|124.3044|111.9168|82.8696|77.232|60.8202|61.7472|74.2896|61.9008|85.974|78.2946|72.495|70.6056|67.704|59.9664|55.614|51.5034|56.0976|56.5812|65.286|66.7368|79.4088|76.1904|83.1096|80.3526|100.9776|114.0576|109.2861|108.8256|104.1168|102.4884|101.9655|98.8281|93.0048|76.272|84.444|80.5185|72.2304|128.0961|107.6406|109.6128|110.2464|109.392|108.756|111.9888|102.4926|102.048|115.4482|115.02|99.5565|95.0604|89.4465|115.83|109.548|121.6782|106.8708|117.1716|137.9016|157.392|148.2108|160.704|165.2616|173.787|189.297|183.48|216.84|223.542|94.2834|43.0263|54.6981|47.472|28.3538|49.0547|34.7085|38.9625|35.7858|35.317|28.3283|36.204|28.4201|28.2391|23.141|17.7034|17.7267|16.1417|12.9954|12.185|7.955|27.345|28.4547|23.6033|30.0488|27.4162|41.4282|38.738|32.8197|32.0129|34.6639|32.2098|28.989|28.6807|32.8235|29.4193|27.4088|51.6021|46.3857|47.9216|151.8433|276.6916|896.2607|416.3343|451.1157|385.3004|457.0412|473.572|650.0007|585.4903|509.2033|526.8016|478.4241|352.0813|387.1325|643.6326|455.7881|444.6714|389.0409|360.4291|317.114||
2022-02-19 18:57:10|usa_2_0234|ADPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4875.2603|4991.8123|4639.671|5447.543|3933.3614|3493.9287|3613.2942|3732.0954|4047.6954|3415.636|3256.741|4117.5026|4925.7766|5969.2834|5464.3385|5665.3132|6658.6721|6595.1651|6686.8026|7673.8147|8446.0138|5879.2395|5747.9733|5334.628|5139.5956|5522.4608|5064.7535|5599.6635|4600.317|4874.6924|3899.4716|3738.4547|2516.8114||
2022-02-19 18:57:10|usa_2_0235|BNTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3221.9752|3746.4006|4959.672|8731.0184|6864.6215|8300.137|12001.1817|10301.3422|12067.5974|14923.6783|20356.689|13768.81|17507.521|20972.4258|27451.9663|20705.6039|28040.5997|26618.0404|27502.0077|50453.7578|49787.1596|54323.808|82506.7086|80636.9025|61790.9064|66527.2634|81117.0862|56227.5664|43556.0532||
2022-02-19 18:57:11|usa_2_0236|VIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1533.7487|1640.958|1447.7602|1307.9341|2454.9332|4844.2005|3225.5914|3206.6918|4175.3158|4661.9932|6236.6181|4305.877|4412.9581|3903.7218|3978.346|3408.3967|8466.8397|8530.5497|6438.7415|6024.7439|5410.9561|5679.7944|4683.7391|6204.0605|4493.8765|4842.5674|6147.443|5156.6799|4604.3654||
2022-02-19 18:57:11|usa_2_0237|GHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1320.1786|1315.101|1118.0897|2234.1484|1816.7689|1524.2985|1162.7727|1284.6353|1232.8437|1567.966|1273.4646|1158.7106|1267.3715|1487.7397|1617.7265|1173.4917|1348.7005|1063.4769|1069.5888|1002.3575|1096.0739|1128.6708|1328.327|1216.9519|1224.1044|1085.141|1296.6515|1432.5496|1386.569|1303.804|1345.6974|1381.4601|1322.1963|1341.6103|1422.0886|1347.8927|1400.4481|1339.6487|1363.3502|1539.5655|1139.7319|977.9436|940.8456|849.1312|836.7652|825.4297|858.4057|565.744||
2022-02-19 18:57:12|russ2000_0000|QRVO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10860.4854|10202.7691|10517.5227|10915.5906|9997.3871|12083.2171|11947.0085|8233.1714|7992.4266|6242.4173|6444.013|8203.4374|6514.034|5093.4396|6733.2118|6207.5198|5943.8308|6821.6171|6949.4103|6830.9467|7386.0171|7027.9033|7247.2697|6455.358|6804.1877|8087.9083|8372.4266|9020.6771|8676.695|9850.033|8272.1695|8509.1251|9331.2751|9174.2059|9467.4475|8913.0818|8649.4885|9877.8852|10539.4468|9033.2862|9378.1453|10130.6322|10276.4284|10605.551|9439.5811|9524.7538|9803.7934|7635.4426|7302.5694|8094.2245|8656.5963|8916.6281|8849.9528|7647.0149|8211.1917|8261.4189|8277.9087|8509.232|11768.4363|11866.0226|12873.5377|12481.2115|11371.7962|9382.0562|11200.0087|12584.0471|12924.2891|14993.5406|15019.815|14957.6699|14651.3897|18223.5641|19175.8558|20311.4|20098.4661|21946.3639|20788.1523|20374.8332|21493.6511|21645.9185|20661.2048|18262.5171|17025.0755|16523.5599|17324.9392|15070.9081||
2022-02-19 18:57:12|russ2000_0002|PBYI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.54|280.3596|260.52|225.45|246.492|298.596|325.65|431.4612|555.5277|554.8941|675.6231|761.9399|912.7794|877.507|1041.251|1528.4681|1603.3646|1507.8682|1601.4367|1190.8928|1346.9626|2984.3644|3338.6381|3594.5594|3384.036|2095.8977|1667.3214|2157.6392|7064.13|7808.0396|7446.626|7240.6452|6208.6791|5799.9002|6247.1274|7431.7473|7283.6974|6204.8022|4714.9295|3690.3442|2857.8726|2890.5063|2441.1653|2930.5655|2509.2258|2272.0267|1377.891|1504.1388|944.8993|895.5098|1153.83|927.3531|1555.1198|1899.8716|2032.7439|1262.7454|1538.9966|1160.019|1246.5601|1315.4912|1312.1972|1441.6857|3044.1748|3256.0988|3306.1356|3687.075|4598.355|4716.1178|3679.7675|3616.6294|2306.4471|3006.2601|2511.2062|2411.423|1911.3764|2226.0492|1862.3033|1716.8288|1665.3044|1472.011|883.588|819.3885|1068.501|1498.7271|1367.8021|1233.2801|576.097|495.0806|355.5195|405.6968|396.4479|281.1036|364.2854|321.8591|414.736|410.3087|283.0838|395.2186|442.8495|428.3668|427.9143|388.8326|405.9476|315.3158|475.9559|426.9202|490.2567|400.9747|391.9522|395.9502|432.2759|354.3849|298.0945|297.2789|253.7456|250.6287|125.9276|125.1099|106.7114||
2022-02-19 18:57:13|russ2000_0003|ULTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:13|russ2000_0004|DXCM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.693|251.0779|343.9006|299.1288|281.1151|306.9939|308.5989|350.2192|369.7604|397.7698|456.3316|465.5633|505.6443|642.6653|541.3268|374.3071|328.3078|326.9048|300.4136|242.2548|326.0041|278.2574|249.2487|208.3898|217.0139|218.1664|186.1498|236.61|221.0062|264.1294|292.5372|256.3599|264.2828|249.0288|247.3114|206.4755|151.5221|218.1187|222.2453|174.2538|213.6881|190.8353|155.7912|131.0672|98.2994|82.3142|110.0506|151.9555|211.174|187.7613|250.6544|242.848|327.3198|353.0279|369.1365|317.6194|331.429|400.131|430.0603|433.7439|566.8933|624.3543|562.8953|638.9017|678.874|751.2795|780.509|813.4617|714.2018|826.879|877.1621|882.1123|1020.4223|1029.6082|879.847|1005.2518|895.5342|764.9074|823.5|634.5968|569.1118|637.6626|790.9988|683.065|736.9071|671.7851|733.4796|899.8993|827.6613|950.5335|1035.2875|883.3959|960.3109|962.575|1048.06|1061.7893|1184.225|1194.8199|1541.9539|1594.88|1568.8533|1903.6086|2059.941|1955.388|2482.2803|2519.375|2807.2|3461.4064|3050.344|2453.5612|2706.7837|3003.182|3276.4132|3221.3157|3105.66|3416.9576|4234.6387|4213.623|4829.704|4619.095|5019.1573|5407.2897|5756.1983|6485.6|6801.3218|7032.7573|6513.756|7107.6131|7005.1815|6598.092|5771.288|5366.2835|5653.686|5262.8843|5761.807|6624.39|7782.7204|7908.5458|6923.085|6586.1257|5534.6446|4927.95|6751.08|6665.6108|7067.97|7052.086|6023.4229|6328.34|6171.7922|6503.3204|4179.89|3898.4731|5112.5094|5052.96|4771.08|5292.9096|6355.4631|6545.5889|8296.7167|8620.768|11017.0722|12617.194|11106.216|12083.7132|10786.5865|10461.6|12760.2|12914.3583|10639.72|11127.2694|11358.5374|13285.104|13463.6129|15707.7004|13619.775|14055.1318|20928.9297|21200.82|22322.92|24994.198|23140.533|33639.4002|35432.4359|40627.044|42307.5208|40421.3994|35989.44|31859.0769|31470.1651|35436.875|37923.943|37692.8848|36069.1|35918.5054|35362.4465|42613.4548|50427.4617|53372.4982|52363.791|61995.1881|53147.1787|47317.57|42259.99||
2022-02-19 18:57:15|russ2000_0005|BC|market_cap|0||||||||||||||||579.008|541.824|621.504|632.128|751.6522|695.872|710.5858|670.5194|726.0471|827.8538|846.6035|787.6628|712.6472|766.2298|790.3461|793.8123|748.0632|769.5903|834.1712|904.134|915.911|1041.881|1117.9838|1390.9188|1375.1725|1516.8888|1485.3962|1385.67|1359.4262|1203.2519|1339.8656|1339.8656|1499.5108|1648.9085|1825.9725|2017.68|2001.9169|1928.3556|2124.768|2445.6965|2611.694|2485.9482|1516.094|1081.3318|1315.7|1583.3|1772.85|2095.777|2084.6292|2006.595|1917.8|1973.55|1705.95|1700.9969|1570.9844|1495.1438|1462.6406|1656.225|1602.1|1717.46|1695.72|1739.2|1484.2912|1440.3122|1517.2755|1407.328|1220.4172|1264.3962|1242.4067|1099.475|1176.4382|1341.3595|1297.292|1220.334|1121.388|1048.2181|816.5068|639.9648|717.2019|695.1341|794.7|1070.6375|1192.05|1324.5|1114.4214|1301.9973|1246.8279|1350.3418|1228.5896|1073.7415|1106.95|1029.4635|1229.325|1329|1306.85|1318.0738|1572.8275|1417.76|1391.1154|1284.1065|1236.547|1224.7859|1331.806|1462.6084|1545.895|1510.2205|1498.329|1416.2488|1285.335|1392.4462|1202.2156|1297.4406|1416.4719|1333.248|1488|1607.04|1714.626|1857.5115|2024.2112|2015.2616|2206.0556|2361.0758|2099.68|2278.63|2195.12|1920.6898|1956.479|1646.3055|1801.3922|1873.2259|1897.0886|1926.3449|2045.9936|1758.8366|1628.379|1927.7134|1927.7134|1939.6868|1871.415|2051.3588|2303.28|2215.1006|2239.5769|2259.6465|2161.72|2198.5675|1965.2|1806.1706|2076.4819|2360.328|2311.1545|2507.8485|2363.184|2473.9582|2818.5892|2660.0338|2796.1285|3018.829|3103.6562|3202.9732|3029.1685|3509.067|3359.745|3328.6362|3015.5178|2996.8651|3158.5218|3470.0276|3233.7175|3127.9998|2448.8025|1928.0445|1481.6805|1278.5614|1920.9304|2174.172|2273.7578|2268.0159|1957.9581|1753.4069|2207.568|2207.568|2560.263|2514.339|2347.8645|2285.3658|2078.6492|2004.0016|2042.7948|1738.6708|1623.9477|1684.3391|1706.5746|1691.6476|1445.5253|1641.8986|1636.7194|1593.0735|1697.749|1501.5378|1436.0162|1705.8283|1859.5538|1718.6752|1756.4937|1979.534|2104.7877|1914.2542|1911.3404|1444.6891|1569.4181|1728.3539|1910.5062|2159.8554|2369.695|2427.1389|2519.6786|2395.0587|2521.1144|2061.1219|2203.1235|1896.2721|1854.8137|1894.9467|1790.5975|1755.4347|1704.0429|1714.788|1970.2012|1981.6021|2260.4569|2434.8247|2442.7287|2331.7183|2694.0063|2750.2181|2932.4979|3210.7305|3685.8633|3854.5562|3891.0479|3836.083|3898.1291|3713.6609|3757.2066|4398.6342|4513.7368|4696.5182|4793.0355|4465.7535|4519.0009|4543.2787|4076.3562|4177.2945|4209.7943|4529.436|4280.3948|3639.4962|3678.0808|3789.9763|3922.1287|3595.7466|3727.7052|3717.231|3751.6675|3398.6115|3098.8003|2741.9699|2661.2965|2892.1894|2891.9457|2971.8185|2928.6688|3099.4734|2962.2725|2889.69|2960.2788|3111.1843|2948.5316|2475.173|2226.4163|2023.6929|1961.7852|1792.9539|1493.0208|1656.7714|1426.4697|1398.6845|1460.8611|1199.8679|928.5706|1130.0864|1208.0536|1120.45|304.2527|237.6152|176.2386|243.7529|272.4252|304.1641|527.2177|407.4886|381.0283|633.3981|819.9577|1057.3836|836.7332|886.5189|1121.8227|947.062|1020.6484|1412.4698|1848.605|1546.5772|1100.3981|1499.112|1126.4225|1348.871|1401.1771|1414.0696|1661.5071|1766.1271|2048.2675|2263.1759|2080.1403|1930.3785|1816.4078|1943.9833|1415.4272|1250.6355|1573.1351|1658.9806|1609.0864|1901.4794|2132.5879|2297.9403|2347.0135|1955.9569|1984.5371|1965.3562|2118.1703|2023.3936|2111.9113|2307.0773|2607.3658|3241.057|3286.1483|3094.9013|2863.8401|3036.6113|2890.0724|3417.8699|3292.0199|3625.5042|4104.4516|4156.2916|4256.3585|3831.2771|4146.0267|4199.1076|3726.5615|3996.3872|3907.5154|3746.2739|3994.2915|3916.618|4350.2332|4617.9398|4751.4944|5031.4303|5034.7304|4779.031|4639.5086|4731.3416|4714.6559|4880.7761|4570.7102|4403.3658|4905.7501|4791.7141|4586.9646|3618.898|3872.4162|4355.0918|4356.8974|4338.5012|4107.3924|4481.4303|4149.2132|4400.9267|3901.4932|4495.2377|4891.6653|5346.5156|5361.6403|5473.7096|5071.4638|4935.0882|5602.2093|5022.4279|4656.0151|4965.6472|4441.4934|4853.636|4842.2363|5495.5729|5008.2776|5188.2926|5226.1468|5543.6813|5620.3863|5576.276|5760.1284|5812.1621|4509.6126|4600.6896|4029.8627|4365.6122|4589.8778|4380.6427|4459.1927|3611.9374|3995.9452|4214.2066|3994.7524|4295.0007|4750.8523|4794.0863|4772.5486|5000.9116|4227.82|2798.2622|3775.3201|4352.8588|5065.4314|5300.4623|4899.3238|4619.7811|4996.2019|5847.4917|5937.19|6733.0725|6872.9591|7436.1896|8349.8193|9029.134|7760.1788|8090.9269|7507.3572|7383.3583|7176.8015|7240.0196|7749.4611|6984.7471|7298.0138||
2022-02-19 18:57:17|russ2000_0006|ODP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.8769|138.1836|129.2162|130.4386|121.8845|142.6668|155.7137|120.9237|153.9639|182.0905|214.339|275.0604|326.1596|319.904|280.7324|279.1041|306.7755|262.948|251.5232|282.482|213.7667|251.9485|268.5306|306.8922|272.3699|218.8965|234.2607|207.3742|210.0426|223.5396|246.661|229.6224|301.0165|355.0488|441.2948|505.1627|456.771|780.1416|715.6696|876.8533|891.1027|933.0775|1155.8531|1497.2634|1500.8197|1532.9009|1426.0887|1311.4249|1282.774|1449.1644|1608.5782|1579.5892|1628.8708|1907.6797|1893.0052|2040.1307|2189.0332|1839.0728|2071.2396|2108.6386|2153.4837|2327.0587|2565.4403|2690.3158|3270.9356|3106.812|3177.1454|3151.4433|3386.6257|3480.6986|3432.7167|3348.6992|3480.7458|2980.11|3257.76|3646.47|3846.2152|3716.15|3418.858|3396.6193|3657.7427|3508.5933|3350.5074|3462.8124|3649.9125|4242.5099|4261.4326|4711.9726|4384.5107|4500.9933|3802.4857|3115.96|2901.8156|3622.3035|3230.2462|3543.4039|3915.45|3260.5349|2592.777|3280.3343|3357.6135|3082.6426|3004.1805|2791.1799|3027.0609|3518.6369|2185.3495|2342.9309|2795.5936|2612.4489|2681.376|3243.4396|3169.6744|3317.79|3574.4448|3789.5442|4155.4625|4571.0088|5149.2585|5337.8464|4921.064|5618.521|5060.6535|3964.843|4862.7799|6703.5802|7900.1002|6005.6326|5481.2531|5599.9806|9300.265|8178.625|7804.745|7748.8755|6344.2455|4120.248|3177.225|4024.485|3410.2215|3438.5509|3335.6003|3317.8303|4295.7862|3458.4484|2213.407|1997.7622|2044.1815|2464.4805|1961.505|2085.643|1862.1812|2409.0462|2801.9061|2658.3022|2597.7552|2922.0883|2666.1824|2984.96|3832.7316|3629.5938|4246.9474|4460.3613|5074.3133|5364.7815|4804.0557|6188.4643|5987.95|6012.8316|5587.1933|4266.9462|3766.0438|3843.3436|4011.306|4467.9778|4646.9437|4473.4675|4118.6752|3481.4366|3609.7317|4360.0866|4520.6563|4956.1997|4960.7305|5546.3508|4560.818|4781.6478|5029.0284|5096.4874|4932.0846|5540.2477|5833.4837|5227.747|5597.2801|5670.0581|5144.0874|4730.4978|4538.7487|5236.0586|5154.831|5252.9196|5499.6382|6136.6847|6920.2862|6272.6618|6964.3602|7257.4298|8927.4817|9617.1312|8368.8645|8681.8859|9138.9899|9504.8|9867.1086|10798.5258|10823.6878|12515.4285|11873.833|10733.3655|10942.9905|11180.9432|11584.5985|11473.2349|10813.4056|10387.0744|10420.795|9292.7281|9672.8544|9626.1389|9686.5942|8434.0484|6380.0903|5223.5455|6047.1981|4950.9139|4765.3229|3335.5468|4209.0124|3013.4563|2982.2957|3539.4278|3299.0963|2924.8144|1854.3492|2036.9745|999.8723|578.5778|682.4971|1123.452|527.6774|244.6005|461.4994|988.9272|1428.4504|1080.5064|1445.3526|1348.8752|2038.415|1774.6847|1868.0892|1857.2221|1673.1483|2022.0643|2195.7589|1873.4204|1413.3304|1073.4805|1288.7285|1112.1148|1390.8763|1274.5082|1390.8763|1644.5728|1480.0718|1441.2684|1176.901|1185.2282|999.2556|1164.9498|982.9264|700.09|625.4436|650.6858|675.9279|633.0125|887.9361|957.7496|851.472|669.8246|573.3245|638.7606|456.2576|538.9543|658.8836|852.8407|938.41|988.9337|1273.4326|1156.3682|1141.4752|1104.2842|1224.4395|1175.9247|1296.6626|1270.6716|1358.6572|1534.9936|1569.6827|2828.7056|2741.4892|2401.0455|2213.8484|2700.4673|2769.9843|3085.6862|2752.3891|3026.5529|2520.7463|3431.0158|3382.5399|4595.8843|5230.1463|5027.1911|5064.0434|5102.2832|5074.9691|4872.9468|4330.2902|4039.7771|3610.6237|4109.9652|3067.3839|3013.5708|2739.4451|2860.2223|4144.8586|3356.674|2006.6847|1751.4546|1789.5297|1985.3445|1780.6507|1928.598|2589.0767|2328.2068|2337.2873|2373.3248|2474.7056|2717.5264|2669.6828|2939.362|3006.7548|2379.4835|1904.4754|1684.4502|1824.3547|1938.944|1724.4577|1361.8129|1138.0079|1204.9495|1545.2362|1474.845|1352.8653|1774.2496|1555.5038|1844.0573|1608.7621|1468.3491|1598.869|1925.8781|1382.0833|1179.9605|1087.0932|1185.5752|1016.2631|917.915|1041.052|1398.999|1229.589|1287.1127|1311.1959|965.5629|931.6271|1163.207|1405.3225|1092.1145|1101.2252|1250.7938|1154.5659|1351.6302|1449.605|1687.792|2385.6586|2072.4648|2312.5302|2348.1331|2728.6304|2483.1206|2553.3542|2221.6528|2237.0957|2281.9521|2038.1934|2229.9021|2273.1912||
2022-02-19 18:57:19|russ2000_0007|JBLU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1842.5016|1936.7478|1940.8936|1894.1249|1883.6241|1823.0313|1389.4677|1524.0377|1646.7664|1776.2781|1679.4134|1595.8877|1855.4894|2015.2049|2297.5463|2761.9871|3021.4617|3500.882|4563.7684|3491.4084|2805.664|2902.8475|2275.2988|2513.3521|2576.9853|2710.7535|2950.1049|2862.0199|2351.426|2470.2893|2173.5893|2447.101|2517.5509|2256.7236|2059.8346|1965.921|2121.7924|2161.4716|2398.5026|2116.6965|2115.6333|1997.7574|1945.4541|1924.3538|2023.5255|2490.9355|1927.4952|1738.8982|1771.8236|1702.3404|1891.6823|2095.1536|1828.4339|1761.7539|1786.9941|2263.1744|2449.4295|2699.6614|2357.2791|2093.5774|2055.1577|1856.9626|1840.8928|2145.9755|1789.5131|1742.7049|1672.8824|1391.6651|1251.0565|966.0769|1544.9571|1047.1625|1193.3228|1027.3343|906.2076|914.8332|1475.1008|1710.5756|1195.6304|1488.4378|1510.1273|1983.8706|1522.1618|820.8801|1186.8257|1418.7342|1162.2707|1287.5045|1569.615|1752.6868|1587.9705|1538.6186|1718.608|1635.2595|1379.8455|1499.4516|1655.7634|1667.4649|1804.9576|1820.3274|1887.8557|1755.7352|1936.4669|2103.961|1964.3826|2018.608|1744.936|1725.7771|1819.3539|1718.7717|1686.2304|1718.9387|1282.5242|1202.3664|1120.2955|1277.7906|1462.0302|1668.1252|1678.3058|1397.6479|1390.7752|1336.957|1436.0958|1594.698|1441.1977|1390.0309|1415.8045|1414.383|1543.7387|1649.5158|1650.8106|1791.1856|1734.1361|1867.7013|1797.1687|1809.7154|1798.4224|1758.8966|1880.3771|2450.7017|2360.3532|2610.0341|2572.0019|2660.6916|2674.0842|2409.9405|2950.0996|3131.6642|3248.4085|3655.554|3088.8258|3673.908|4321.7298|4455.9493|5284.5537|5340.5078|5812.608|6760.2306|6484.5586|6922.7709|7325.7334|7829.4366|8264.0369|8115.9585|7383.4428|6597.78|6209.6679|7031.6301|6575.1774|6391.5492|5402.5343|5828.6645|5501.7933|5265.5398|5772.154|5594.1011|7293.6977|7585.87|6356.5027|6491.3172|6843.6455|7360.8396|7691.1765|7541.7435|7173.3722|6301.7796|6355.2216|6294.2986|6922.7666|6891.87|6549.8368|6900.6634|6377.4105|6152.6978|5994.4494|6100.5087|5593.1396|5903.3577|5769.6028|5550.1567|5461.7687|5272.38|5560.5122|5033.2751|5046.8778|5606.6389|5790.2164|5611.2951|5735.7272|4855.8145|4653.7473|5652.6285|5278.0016|5276.22|5666.6121|3819.8409|2057.8682|2219.6927|2996.4503|2718.8105|2947.6482|3201.0043|3122.6621|3648.5554|4653.9873|4594.64|5201.8357|6465.9513|6703.2032|6237.7469|6408.7309|5039.0618|4929.3441|4770.333|5126.6517|4671.868|4442.8861|4748.1954|4973.997||
2022-02-19 18:57:21|russ2000_0008|GPK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.0695|169.4132|200.8507|195.6111|172.6978|243.1867|262.5711|297.4767|308.1008|274.4576|246.7829|282.2913|266.3125|248.5038|240.4875|242.2689|228.2844|251.4696|272.8712|284.1242|246.5983|234.0897|242.9462|267.8757|288.2011|291.921|284.5246|291.921|309.6631|317.0862|302.24|320.1231|437.3819|429.9577|294.9822|212.8485|216.5856|226.1836|226.1836|252.3469|278.78|331.0512|315.5511|312.3165|276.5102|266.5703|271.4188|267.5382|310.2|283.2228|294.8589|304.5644|78.2351|83.5178|90.3913|98.3229|105.7208|113.1204|114.7037|111.0043|106.2469|97.7901|101.2307|105.7208|103.191|102.4046|92.6874|89.5416|82.4485|67.7404|53.8263|58.8156|45.9543|52.2534|56.9797|53.0357|54.0867|50.4093|52.2493|66.9486|49.3608|54.6101|41.7465|45.9506|46.2086|53.875|34.9715|19.8513|30.726|30.2496|24.1052|20.7966|10.8721|14.181|14.181|11.8175|10.3994|9.9267|12.5549|13.9163|13.6966|18.547|34.8229|37.0183|38.2144|51.2299|46.5383|34.5821|41.2412|36.0955|31.0255|36.3178|50.6935|65.9016|60.7405|63.6149|60.1314|63.9133|58.6943|47.9551|44.627|47.9551|43.4924|37.6682|46.2911|37.5479|41.6275|40.725|35.8587|30.4988|987.8552|704.194|811.3108|856.9934|892.7014|930.5757|992.085|1123.0963|1295.7277|1502.8615|1241.1162|1439.6948|1338.4225|1370.1923|1509.1974|1350.3855|1330.5269|1074.3508|863.92|707.0242|748.7307|748.9825|679.4104|651.5982|510.5511|498.6348|498.6348|488.711|536.3901|492.771|427.2022|532.5125|697.4324|765.2914|691.744|799.0835|760.293|822.7577|880.9527|846.467|992.8938|962.8147|998.6166|1046.8396|946.3751|1157.6367|860.1884|952.6386|948.619|948.619|826.022|709.4545|564.7499|631.0785|1031.7027|963.378|833.5611|698.7437|770.6732|989.8868|681.6176|458.9787|462.4039|369.9243|287.7189|304.8861|308.3318|520.7382|733.1445|556.0524|748.268|713.9438|954.2217|916.4647|1033.1681|1201.3582|1149.8714|1300.9065|1349.0146|1239.1711|1016.0517|1144.2553|1216.4155|1113.3294|1192.3621|1292.0402|1367.6382|1409.1651|1708.183|1735.6789|1735.84|1969.5769|1770.2131|2140.8514|1864.4869|1510.2733|1522.3081|1643.0026|1658.576|1768.2156|1966.8477|2223.9445|2097.7063|2071.7951|1942.0622|2208.4421|2149.5703|2279.4894|2240.1888|2314.9966|2440.9828|2339.3859|2446.1914|2556.4423|2575.1247|2724.676|2651.6936|2942.5934|3012.6575|2904.6894|3015.5024|2890.0018|3182.8367|3003.906|3062.3604|3416.3342|3344.6289|3521.1783|3733.6913|3737.8466|3927.5186|4212.0266|3600.5948|4015.9738|4192.572|4483.7801|4774.8497|4866.4222|4751.6759|4812.145|4575.3203|4558.9705|4930.5915|4572.3019|4475.7359|4475.7618|4315.2111|4207.9656|3649.501|3995.6028|4172.1205|4228.0281|4331.0722|3936.2276|4330.3851|4445.2664|4325.3073|3985.565|4004.6195|4025.774|4231.9526|4082.149|3996.8789|4357.0993|4158.3435|4295.0069|4090.7156|4031.8341|4401.0345|4800.5654|4754.1084|4912.0894|4682.8999|4778.9117|4871.3882|4303.6419|4613.9261|4549.6401|4422.3992|4431.7095|3950.6906|3662.3636|3538.2157|3262.8206|3685.6678|3628.7375|3889.5988|4033.5303|4195.9345|4194.9576|4318.4252|4189.0782|4231.7692|4687.4874|4835.5134|4722.3171|4688.7423|3768.4133|3654.671|3731.6751|4203.7209|3859.3394|4001.3468|3959.5209|3957.3534|3958.8504|4392.1035|4516.5444|4342.5222|4396.5502|5138.3685|5465.2006|5491.7792|5459.2725|5904.5484|5972.0992|5769.8754|6313.9575|6083.6332|5966.9355|5748.8952||
2022-02-19 18:57:23|russ2000_0009|MMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.3176|325.314|341.9494|373.3718|439.0855|412.2712|347.5879|362.3795|380.8682|406.7525|457.1425|464.9735|436.5782|477.5512|403.92|412.335|498.9094|526.2469|553.5988|758.925|713.3895|475.593|526.218|539.308|581.196|713.15|706.5953|711.8391|619.087|445.9525|695.9099|682.7925|800.9681|756.9171|650.5362|483.2931|430.6585|483.6773|484.9952|472.5656|422.517|629.8144|706.3956|672.4555|642.3803|759.7064|594.5464|790.959|783.5043|939.6442|1001.0737|944.3205|869.8292|985.1188|963.8028|920.3951|753.5981|840.6855|691.684|713.6239|707.81|582.1013|505.5525|468.4657|467.4003|494.7174|599.4684|599.7152|483.5105|422.8596|382.2559|497.5593|598.5306|610.8688|687.8888|767.6864|739.251|756.2111|833.6665|886.6238|814.2662|779.6817|806.9659|751.4637|755.5855|718.8091|610.5315|641.023|607.1893|578.4075|660.4093|630.7659|672.6982|733.8332|716.1514|659.8776|737.7858|798.5126|812.7594|809.5419|779.5402|776.108|780.2669|806.3502|782.7704|759.1412|748.5718|747.2145|628.432|539.741|587.8686|570.6417|572.45|625.8815|652.7488|651.5305|651.1969|649.0255|763.4611|759.3047|937.3727|953.6683|849.6761|958.9898|1002.9695|1043.1415|701.7327|687.7278|662.6207|682.0443|700.7392|712.8786|650.5973|640.1549|697.9204|701.2776|671.6972|482.6336|606.6335|650.7716|662.4694|585.5554|696.7501|745.8801|680.4428|700.1418|745.2242|720.1732|860.0644|828.1222|838.3612|892.9355|837.5763|1044.8404|1107.4737|1090.1918|1012.4707|998.3224|1048.9727|944.6818|1062.0494|1073.0669|1135.8848|1125.1641|1182.4721|1247.7166|1349.6253|1460.1582|1331.2339|1450.7107|1321.5353|1181.7542|1252.3686|1357.2002|1403.5485|1422.0251|1554.4225|1425.8714|1367.5463|1586.0249|1543.2511|1794.435|1688.8924|1949.3768|1956.1766|1978.8519|2157.477|2258.4435|2364.9075|2523.0679|2737.4478|2580.7669|2458.1497|2426.9217|2540.8488|2557.215|3210.3963|3214.4369|3047.2039|2886.2974|2803.1479|3345.9991|3069.9406|2919.7889|2959.0534|2862.3813|2781.5909|2797.6694|2680.5071|3260.7088|3501.7549|3480.0424|3801.4161|4010.191|4414.6744|4136.022|4202.5726|4302.063|4519.0105|3955.783|4206.2904|4534.2282|3743.6783|3570.4679|3399.1582|3266.1251|3112.8918|3524.5615|3706.9224|3574.2514|3751.395|3699.4815|3594.4395|3553.349|3505.1268|3586.2654|3835.6629|3975.012|3812.1818|4119.4445|4059.1599|4031.9732|3873.3519|4110.7739|4258.0057|4305.5293|4525.691|4635.8928|4362.1343|4428.0098|4420.8657|4422.823|4128.577|4106.0897|4176.7625|4216.5889|3977.4841|4294.1894|4480.3523|4268.4018|4476.0677|4560.281|4493.5706|4649.2549|4765.3905|4717.5472|4566.3152|5194.8372|4768.9947|4887.3558|4774.1503|4794.5564|4674.9093|3532.2389|3803.2454|4223.2119|4478.8854|4353.223|4657.9182|4757.2446|4238.2406|4582.048|4365.5856|4579.403|4709.7196|5081.5072|5690.463|5692.2887|5609.9165|5427.3452|5011.7959|5326.5315|5209.0923|5261.1337|4709.7659|4829.7693|4756.8557||
2022-02-19 18:57:26|russ2000_0010|CGNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.6186|35.6186|37.6189|48.5974|65.2887|63.3252|76.035|56.0773|59.8791|84.507|87.1804|126.2231|136.2489|127.6664|120.155|99.4026|101.4312|111.5744|109.0346|147.7566|163.04|177.9585|182.0495|200.459|200.358|210.1955|256.7885|239.0043|218.998|158.9858|223.713|227.934|209.9964|188.2572|114.2235|111.0523|99.358|93.016|93.016|124.395|145.1275|147.2008|187.0875|180.8512|168.3788|188.3774|183.172|220.639|238.5006|240.6112|274.3812|280.1205|271.632|199.4798|250.632|318.6|352.584|381.4762|334.3275|248.6025|296.5792|309.474|324.5179|308.2365|424.6507|370.746|468.025|430.583|501.8962|1111.914|1083.645|1413.45|1560.952|2017.816|1929.7935|1806.3265|2559.7675|2255.5319|1081.1123|1115.2014|759.8331|1020.1758|999.9742|732.3044|700.7812|599.2188|558.5938|662.4312|596.1881|779.6306|775.827|770.7229|763.0639|784.9283|1005.529|1046.571|1319.552|1432.951|1438.1055|1431.2719|1167.1267|1020.1065|902.9735|960.388|928.0954|968.0125|1025.57|669.76|699.8645|781.6005|521.067|455.1934|670.2848|720.306|978.5588|1098.9968|974.6207|990.878|1172.876|1089.4602|1346.4614|1285.0259|1313.1838|1320.5837|1243.0543|1284.4033|1506.204|1838.3011|2079.2525|2397.0897|2306.568|2564.3451|2045.2162|1840.5209|1726.8417|1528.158|1325.6981|807.8896|882.0297|1039.4381|986.2727|932.1882|1275.6333|1215.5933|1231.7158|1302.4562|1176.7921|771.0017|945.381|1072.4247|1210.7344|963.583|1173.5024|1212.915|1097.5126|892.0603|830.8374|632.3095|680.0644|639.101|797.9166|779.1921|894.7617|948.0467|1065.5969|943.2576|934.1018|987.0884|1095.0759|1143.4976|1348.4193|1203.4391|1211.2639|1204.2573|1349.1824|1363.241|1550.0952|1569.2126|1410.8874|1504.0421|1512.9714|1243.7907|1257.5901|1239.9859|1198.9652|1272.6909|1142.7978|1281.7244|1290.9309|1157.375|1021.7672|1230.2912|1301.6625|1472.4152|1452.2065|1447.0571|1334.2808|1513.5408|1456.6405|1330.6939|1339.5927|1376.0476|1243.0867|1183.8921|1120.1108|1050.4247|1166.7864|1072.8481|1109.3917|1038.94|1056.7914|991.519|951.566|958.677|967.0826|995.8385|943.4963|980.6826|805.5607|789.3214|911.4886|871.6326|792.3832|677.5222|838.4445|960.2792|1107.7567|1108.5946|930.2532|803.534|840.8784|845.9136|555.3157|521.3006|557.2933|528.2103|414.0026|531.3827|502.0402|560.334|551.6918|656.7949|638.5506|671.0738|689.7148|687.7317|693.7408|666.3812|769.534|777.1818|833.9133|687.1255|696.902|830.6468|815.1689|1107.7726|1193.4478|1151.4109|1182.672|1352.3396|1105.0358|1183.5499|1472.0687|1379.0785|1515.5857|1510.538|1245.1107|1300.5352|1427.6014|1468.8348|1559.7176|1823.1815|1824.9652|1743.3845|1558.3373|1455.5333|1396.5185|1376.3661|1578.3189|1535.4306|1499.3433|1573.2364|1647.2843|1747.4311|1803.4723|1786.7432|1914.0573|1931.0035|2172.2302|2400.1534|2521.5095|2751.0845|2735.374|2884.6238|3258.7674|3288.9603|3305.4615|3064.5836|2977.7436|3299.92|3397.5745|3650.8529|3754.94|3182.3707|3561.0171|3667.2122|3296.3848|3300.7882|4025.243|4460.0849|4081.0779|4335.4918|4178.2925|3048.577|2984.1214|3013.7015|3062.9117|3118.0611|2767.1542|2633.9924|3258.7486|3188.6126|3473.538|3798.438|3616.2835|4165.2369|4087.7877|4408.3698|4702.204|5072.2809|5437.3605|5995.316|6900.7542|7182.1201|7742.7223|8304.191|7455.6065|8796.6114|9545.4618|10172.1938|11722.9598|10735.0067|11054.131|10074.6414|9476.081|8692.3866|8341.3013|8090.5262|7848.0998|8916.4186|9552.937|7517.8678|8060.2701|7128.7157|6438.2058|7863.3693|9301.7697|9405.3518|8029.6282|7604.2175|7584.1571|7172.865|8613.2405|8360.2959|9115.662|8782.4122|9651.4668|9279.5781|7711.4883|7796.3521|10038.5974|9863.4756|10514.3539|11640.8919|12116.7719|12072.3655|12154.4429|13630.09|14358.5272|15008.1643|14330.1029|15107.0312|13701.2331|14040.3201|14941.0199|14505.894|15438.9081|14195.1917|13960.049|13298.8208|12492.6173|11217.8966||
2022-02-19 18:57:28|russ2000_0012|SSNC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||922.5642|920.7289|1023.5079|1159.6246|1190.8859|1204.5412|1042.8272|1197.518|1234.1987|1464.5809|1432.5466|1331.3657|1419.444|1548.7041|1529.5788|1433.497|1559.1062|1408.225|1164.3189|1100.7777|1181.3412|1238.177|1405.7184|1477.1693|1557.9398|1814.6625|1841.9871|1852.9106|2027.1913|1947.2324|1744.7066|1974.3664|1864.774|1835.5876|1833.9116|1798.3247|2150.4106|2311.0083|2445.8998|2528.3002|2701.7628|2874.5491|2905.5196|3135.6038|3401.8075|3461.8346|3682.1663|3102.6426|3390.0951|3499.0589|3266.0168|3713.6889|3859.9325|3576.4678|3736.795|3620.4586|4178.3075|4377.4339|4653.8021|5135.346|5285.3681|5276.9|5187.1466|5210.673|6072.8228|6739.2146|6466.5129|6993.576|6953.7515|7249.6818|6546.2623|6158.2919|6200.1106|6379.792|6327.8907|6073.3199|5709.8802|6218.5822|6796.4463|6592.4851|6497.1769|5873.5311|5861.8427|6619.192|7243.8191|7132.9533|7597.2765|7915.5298|7936.3722|7919.2186|7947.9784|8412.2435|8220.0178|8255.0141|8478.3028|9971.5581|10846.0822|10178.1713|11499.8001|12445.0218|12703.2633|13024.6134|13216.328|13226.808|12324.7025|11664.3637|11306.4066|13034.471|15743.3827|16088.192|15306.2036|14296.7531|14620.731|11018.2505|11896.2594|12660.27|14634.5056|14811.4034|15713.912|16620.288|14120.7646|11593.647|14493.0928|15340.1936|14433.777|15027.2055|16634.5035|15998.868|15882.6034|17861.2098|18019.12|16852.192|17178.022|18561.263|18725.112|18906.7106|18736.784|19534.8182|18717.9958|17750.786|19906.7513|19947.4344|21094.1894|20783.9808||
2022-02-19 18:57:29|russ2000_0013|WEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684|722|687.5825|625.6991|653.8295|768.0061|802.2303|870.1546|779.0566|873.9176|956.3247|952.1728|1020.9319|970.6694|1109.8345|1192.5332|1144.574|1137.1475|1164.6424|1090.3894|976.954|1076.6679|1251.3101|1263.4375|1258.1816|1151.4037|1225.6573|1257.6067|1343.87|1354.536|1354.536|1459.2846|1492.6354|1536.7704|1471.1644|1334.9662|1243.4325|1096.6296|1288.5148|1264.1007|1189.6049|965.543|1120.8357|1206.606|932.2186|580.6038|471.6922|523.6287|460.0646|527.5613|734.148|874.5031|1000.6924|947.4795|1129.1751|1149.7819|1151.9375|1091.3178|1130.2117|1255.8845|1142.8243|1140.2968|1228.3738|1274.2548|1193.1835|1109.1216|1369.8082|1259.2287|1396.2843|1464.765|1692.1749|1786.1674|1863.4258|1913.4685|2077.4332|2131.1289|1913.3042|2059.8581|1797.6305|1517.8617|1530.3955|1729.0183|2050.3095|2112.6925|2293.725|2334.2461|2551.549|2486.3908|2136.6328|2464.4754|2445.0029|2592.7162|2734.9407|2683.2235|2799.7171|2977.2402|2897.0897|2999.3508|2901.0874|2634.8265|2868.3953|3070.1354|3397.2014|3119.7995|3376.231|3580.054|3782.9846|3781.3491|3407.4638|3701.6073|3735.6909|3590.9903|3816.517|4147.5661|4204.0043|4382.6755|4264.4277|4408.3434|4088.8926|3901.7581|3815.4067|4033.2426|4176.9667|4495.6633|4453.9223|4339.44|3911.2364|3606.2689|3604.0599|3601.4624|3621.1699|3165.5482|2661.8502|2624.7005|3124.2565|3501.8725|3681.8229|3415.632|3532.4621|4465.553|4547.8944|4528.1582|4875.5905|4808.4738|4953.2764|4604.9369|4292.4739|4255.6748|4525.4611|4546.4151|4584.3351|4542.7179|4834.6214|5212.6947|5471.8704|6146.9834|6188.7147|6774.0974|6810.9754|6946.6522|8295.1238|8240.1975|8141.7269|8280.0509|8411.396|7526.2847|6615.5098|6121.7303|7030.027|7787.3722|8555.3562|9015.8742|8262.4609|8996.8894|8359.0763|8603.1495|8638.32|8435.8444|8480.4326|9281.091|9477.3352|7910.3484|4565.5043|5569.7791|6831.1485|6910.5349|7102.8065|7207.7524|6417.1037|5898.4158|7904.5656|8939.2324|8682.0582|9501.9488|9760.4686|8787.1913|9127.6726|8952.4806|7985.6558|7872.7654|8169.6909|6989.4451|5622.0326|6821|7850.8||
2022-02-19 18:57:31|russ2000_0014|ISBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1165.0824|1234.8478|1252.289|1289.4975|1395.3081|1474.3757|1610.4184|1625.5341|1552.2804|1555.7687|1556.9313|1697.625|1715.0665|1710.4152|1808.0869|1795.2161|1803.2722|1679.9813|1605.9229|1630.7163|1561.9714|1482.3492|1337.7566|1572.8574|1643.0951|1541.8462|1633.1903|1456.8949|1681.864|1530.5394|1580.9431|1584.3007|1525.9828|1434.1863|1652.3382|1591.5568|1495.6274|1519.7876|1479.4199|1446.042|1177.7717|748.1032|916.0448|926.9499|965.1185|1075.8112|1119.3943|1053.3404|1218.2641|1234.2939|1227.4242|1277.2499|1341.341|1561.4081|1556.8077|1611.9568|1529.2334|1480.9781|1510.8505|1258.0847|1369.1318|1357.5389|1468.6822|1516.7192|1512.2053|1556.3858|1681.6596|1694.1079|1575.2829|1613.5283|1560.7545|1502.3244|1443.5948|1484.9142|1520.5076|1526.5024|1696.2371|1588.6704|1695.9633|1728.9763|1636.0926|1728.9454|1828.5414|1923.6613|2072.4962|1884.4945|1895.6849|2059.2522|2044.7032|2008.8902|2059.0156|2147.313|2188.9483|2427.3652|2510.1799|2390.4346|2479.763|2641.426|2695.3555|3511.0781|3479.2347|3779.0876|3860.1938|3745.6728|3911.5637|3988.8975|3688.9267|3774.7383|3609.7792|3842.3338|3971.1271|3954.2525|4142.2093|4069.3304|4163.9543|4178.0765|4193.7705|4246.0544|4268.7019|3942.2006|4203.5272|4299.2345|4363.5537|4068.9645|3801.0492|3808.2449|3672.2695|3647.2021|3762.0746|3388.6496|3501.5001|3712.3529|3701.4985|3810.1835|4277.5402|4338.4806|4434.4099|4651.2778|4366.8341|4224.0663|4140.2544|4166.3665|4101.6043|3990.2117|4136.4445|4188.4945|4335.1916|4209.2339|4105.151|4328.2864|4065.1975|4056.1436|4131.8227|3860.6271|3791.8475|3809.8647|3575.599|3309.7661|3425.85|3174.7687|3647.1193|3553.3815|3447.6186|3277.6943|3035.2118|3061.6347|3057.8908|3019.1483|3052.5436|3371.2279|3236.5986|2914.842|3070.7292|2721.4176|1801.4652|2173.946|2138.9227|2020.5102|2006.7604|1974.2724|1914.3826|2176.7875|2481.6877|2697.4697|2908.2095|3344.6587|3598.3327|3722.4816|3700.1913|3394.6138|3454.2404|3451.7643|3893.6066|3800.4267|3785.5619|4047.3159|4161.3947||
2022-02-19 18:57:32|russ2000_0016|CY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:32|russ2000_0017|TYL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.1045|80.9371|77.775|69.9975|67.405|61.71|61.71|64.2812|59.1158|64.2563|66.8265|64.7812|62.19|62.19|62.208|62.208|59.616|59.6045|57.013|57.013|61.2634|90.5633|87.8996|109.4468|101.6291|99.0232|93.5685|90.9694|96.1676|96.0474|88.2598|93.4515|95.8346|101.0149|101.0149|105.698|103.12|103.12|105.329|100.191|100.191|97.5365|97.5365|94.9697|109.1018|121.788|114.1762|115.0805|105.0735|105.0735|100.9061|103.3672|88.6005|81.4481|74.0438|61.7031|64.5418|57.0946|62.0594|71.9997|64.5515|69.517|62.1|57.132|54.648|57.132|64.584|57.132|57.1406|52.1719|49.6875|49.6875|54.6562|52.1719|49.6875|37.2656|34.7812|29.8125|32.2969|27.3281|37.275|39.76|32.3097|29.8245|34.7952|37.2806|46.2785|45.018|60.024|81.1655|115.542|114.1775|123.7481|157.731|261.2513|343.3093|356.1028|332.631|332.6407|302.7884|236.6867|213.4069|262.9863|241.43|213.4069|168.1388|198.3175|157.7176|208.8093|206.5879|235.842|226.0152|221.1019|190.7444|185.5186|169.8409|259.7442|181.2798|251.6272|305.7427|189.3981|165.2555|131.2858|99.1937|99.1937|87.5239|93.3588|81.689|85.5127|75.487|57.0871|73.1281|75.487|132.1023|110.7292|129.5767|148.4242|131.2822|162.9221|185.5895|219.6093|200.7182|203.568|252.2758|269.062|237.6318|239.9587|201.7993|176.5148|202.3165|184.4046|216.7563|167.7761|175.6333|153.8557|165.6147|180.1344|199.6452|201.593|205.6329|255.7282|313.2699|321.3494|347.8231|420.2442|411.9553|398.9385|394.6078|363.3587|371.2397|373.5849|378.7687|358.5291|393.9733|338.3599|317.7282|326.6113|296.8823|285.5351|298.6606|228.2172|268.3739|309.4977|310.2127|322.401|317.6737|325.0345|344.4048|349.0617|380.4028|391.3722|421.6967|430.5278|430.5278|422.7634|461.8663|493.1727|511.6291|525.9798|571.3965|561.6034|529.3228|516.2482|493.8137|472.7838|473.1732|477.8353|480.1418|587.0109|553.5131|602.4896|607.1541|476.9508|539.9006|528.4074|508.3169|551.1784|581.2081|530.7285|591.6856|616.7244|518.1101|487.1893|506.0811|424.3379|465.3911|465.5607|534.2965|569.5935|584.0627|537.964|549.8993|547.4239|621.8548|688.7523|670.5628|729.7957|662.3651|653.6522|662.8471|598.6505|565.7422|522.6633|590.0153|664.5472|652.3048|662.8403|693.4825|660.7311|685.5974|710.1114|745.8086|791.4127|791.4127|863.377|811.6213|786.5262|811.0343|950.848|928.8596|909.3474|1107.162|1131.0015|1159.7768|1126.8302|1134.6574|1258.0883|1182.228|1254.9432|1334.7723|1497.391|1428.6332|1566.555|1730.4167|1835.7317|1889.4449|2061.3067|2175.6662|2240.925|2393.5631|2562.0073|2711.9668|3089.7159|3230.949|3326.161|3113.7172|2952.0555|2512.2645|2512.6451|2636.4288|3116.7457|2979.0758|3008.3114|3111.3992|3651.9087|3659.1762|3609.6532|3904.7987|4013.2653|4224.2672|4072.0759|4084.5349|4416.8922|4730.4622|4932.6302|5632.2472|5788.9752|5984.1245|6142.4113|5647.4293|4576.6201|4794.6378|5330.3977|5771.4071|5992.8791|5877.6963|6142.6178|6206.2425|5653.4392|5354.5596|5322.6428|5720.0854|5718.2836|5736.4564|6143.8949|6360.459|6384.8375|6351.5988|6325.8597|6666.5355|6487.2595|6835.8915|6826.6423|7516.9216|7930.7842|8201.1147|8711.1265|9024.6995|8683.3413|8814.4518|9582.8416|8214.4544|7289.0746|7076.7111|6895.7141|7527.6426|7899.08|8316.0476|8367.2874|8431.7013|8561.2663|9597.4715|9904.2048|10454.8418|10827.303|11160.6367|12054.7684|13296.134|11311.7735|12164.9679|13344.3906|14139.6226|14181.9854|14725.7184|13988.5069|15844.2375|16733.2439|18043.8681|17522.707|17418.1156|18845.8483|18108.2894|16051.8626|16832.0087|19251.0319|20047.5745|19113.4859|19620.3473|22199.7301|20726.6321|20693.0315|19342.4527||
2022-02-19 18:57:34|russ2000_0018|STE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7698|60.9692|78.67|90.4705|96.3708|118.9899|139.6392|148.725|132.861|116.0071|115.209|142.9445|142.9445|153.648|160.05|166.452|165.6655|157.0595|157.0595|170.1067|200.2522|217.4782|217.125|199.755|167.1862|169.5525|171.7262|217.375|238.0274|241.3036|282.5875|306.565|313.1518|314.2379|358.1146|339.5063|394.245|444.0959|460.7998|636.636|647.0988|673.8752|758.6675|584.8168|618.3165|553.567|589.9269|560.75|1172.5163|1010.9225|1019.2088|1027.495|1139.8417|1234.2855|1381.2578|1448.6236|841.8398|893.1173|964.33|1083.274|1158.5146|1256.15|1264.6375|1374.975|1313.567|1328.418|1643.4915|1593.629|1780.1175|2017.4665|1815.3178|1964.2074|2236.3054|2212.6204|1909.6114|1681.2965|1553.3245|1630.1373|1770.9948|1840.374|2202.4846|2372.8896|1822.0702|1218.9608|1105.8082|1321.4101|833.2459|841.6625|877.474|890.1299|839.5064|653.8588|759.3199|658.0772|768.0059|594.9936|599.303|665.7856|577.622|699.8923|930.633|1060.5219|1073.2481|1006.0703|1188.1711|1231.3897|844.5795|1240.7766|1249.9016|1385.7449|1466.5348|1474.1262|1327.7688|1560.1928|1210.0162|1221.704|1285.5658|1425.7841|1467.1219|1528.252|1350.5713|1181.7749|1440.8253|1563.4194|1772.6208|1773.2441|1701.0651|1740.5742|1658.814|1772.8314|1837.6754|1555.2243|1610.7337|1593.463|1537.1383|1648.023|1612.2144|1441.9843|1553.7606|1553.6603|1815.3096|1765.0395|1831.8857|1540.2109|1583.9364|1520.9071|1411.8987|1599.6916|1519.1917|1420.3585|1683.0038|1572.3705|1726.126|1736.5202|1742.7638|1690.5436|1738.8131|1846.7635|1831.2484|1744.0461|1609.9486|1568.9286|1821.1877|1755.0226|1717.8366|1652.8849|1666.3629|1556.5222|1436.9357|1494.1932|1456.1065|1539.0903|1556.1459|1669.9281|1695.1321|1618.5814|1704.1664|1622.4287|1770.6607|1678.1198|1917.2926|1949.6984|1777.9331|1819.416|1779.4754|1762.3529|1789.6221|1879.229|1475.9247|1533.0253|1633.2883|1847.636|1785.5798|1746.5085|2155.0305|2241.2789|2144.8979|1841.0994|1542.0017|1400.6957|1583.621|1223.654|1337.0203|1491.8762|1470.8259|1473.2618|1629.08|1658.966|1924.025|2040.7841|1743.0352|1669.1552|1772.6005|1884.9401|2132.172|1976.8488|1788.4849|1860.6209|1926.5358|1740.6734|2031.0264|2048.2502|2129.8727|2178.8179|2080.5095|2000.992|1990.0465|2117.4841|2052.0525|2144.1353|1873.4299|1822.4602|1712.3156|1647.3994|1751.1589|1722.8297|1736.1198|1834.108|1767.2071|1732.9545|1753.5471|1850.4925|1832.79|2046.5671|2062.3319|1943.0412|1958.8288|2069.0947|2219.935|2269.0461|2418.5204|2652.9591|2637.8559|2610.4554|2690.7901|2408.3576|2576.8312|2689.8937|2708.1442|2845.8455|2573.4818|2795.0594|2878.2281|3178.0014|3138.1282|3179.5979|3097.4279|3390.5562|3267.1209|3832.099|4023.4365|3844.6626|3991.5116|3778.2338|4139.058|4000.7528|3801.0765|3868.1158|4057.0503|3728.5369|3966.9059|4467.3216|4382.7836|6379.9509|5936.4453|5584.2615|6096.024|6233.6471|6091.4012|5840.1763|6095.8749|6032.125|5963.793|5652.1083|5641.0324|5793.7882|5855.281|5811.1159|5966.7475|6449.1459|6712.5816|7021.2758|7011.9132|7422.7242|7661.07|7458.245|7569.6636|7398.8831|7494.6327|8052.9332|7945.0312|8553.9493|8995.0316|9029.7222|9853.3764|9562.786|8851.6962|10199.1138|9627.8958|8787.6687|9703.4045|10370.4152|10873.9572|10922.2094|11669.9084|12948.7161|12524.3013|12205.0328|11929.242|12364.7673|13082.0323|12772.0683|14291.8555|11559.1774|12696.9872|12970.1817|13724.7482|12910.4068|13438.3898|13503.8807|15999.9077|16167.1915|16133.9152|16369.3433|16309.1557|15173.0961|17318.9772|17470.2747|19507.7465|21018.4771|21838.3892|21541.9369|21801.5793|22904.2668|22837.2514|24543.2128|22589.046||
2022-02-19 18:57:36|russ2000_0019|HIW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.706|187.5828|178.5968|170.734|190.9525|185.3362|185.3362|319.9437|325.4285|343.711|380.276|361.9935|376.6195|514.1265|511.7014|535.9526|548.163|579.6945|577.269|555.554|567.684|545.85|863.2432|894.7772|942.0782|969.534|925.8255|985.428|1198.2605|1265.078|1247.26|1187.7962|1120.5625|1111.598|1158.7747|1185.723|1172.2489|1302.1097|1290.232|1349.5447|1718.4292|1656.9296|1607.1866|1725.7141|1735.258|1623.6401|1743.8365|1535.347|1353.3554|1522.3183|1585.2852|1596.3971|1526.5575|1406.8275|1429.2769|1471.3685|1652.4008|1629.2902|1658.08|1403.584|1492.272|1570.7166|1462.1238|1345.7744|1363.0626|1382.0998|1283.1064|1337.9706|1391.9041|1421.6775|1503.9237|1599.762|1446.7557|1325.44|1270.6698|1299.756|1438.574|1435.0865|1410.1663|1325.0759|1346.3562|1395.922|1424.0031|1377.1821|1288.9219|1308.0648|1268.5536|1371.6236|1347.6882|1428.084|1455.1992|1485.3478|1385.6134|1454.9205|1364.9704|1356.7537|1255.2642|1243.9194|1062.4033|1140.3485|1183.3484|1184.4164|1116.1561|1141.8919|1123.1724|1170.7735|1220.6514|1217.9909|1242.4038|1376.2794|1317.0555|1328.7438|1367.3404|1464.1291|1399.0538|1208.8247|1139.6418|1213.1151|1282.2081|1278.3029|1285.4311|1375.5951|1361.6296|1444.9523|1439.9075|1334.5484|1423.1581|1474.0199|1516.181|1541.5859|1637.3211|1715.6748|1641.1037|1479.8872|1484.2096|1550.1264|1577.6322|1702.438|1816.9785|1697.8868|1697.1918|1756.201|1952.718|1995.4861|2055.8406|2095.2292|2067.6329|2202.1861|2248.444|2498.5834|2288.8662|2293.3734|2438.4156|2350.2527|2214.9611|1882.4599|2000.7206|2186.8842|1954.2491|1897.6622|1604.6833|1784.1883|1714.4443|1833.3245|1938.2005|1996.656|1746.2648|2037.3089|2096.094|1668.0668|1401.0145|1500.1788|1627.3126|1480.4731|1132.8691|1418.9471|1414.7697|1483.6894|1449.5501|1975.6019|1977.7277|2171.2068|2096.863|2312.2357|2245.487|2189.8844|2102.415|2358.5732|2328.8813|2086.1851|1900.6621|2298.1221|2312.4451|2411.9477|2329.6081|2218.5379|2267.5705|2372.2386|2387.2498|2425.0173|2618.0504|2477.4113|2456.5116|2420.3119|2188.6339|1967.6275|2261.5741|2083.7546|2175.7986|2389.9847|2336.2721|2368.7247|2604.3777|2377.428|2607.3535|2529.3474|2517.9369|2556.9335|2597.7691|2526.3069|2724.9658|2933.0112|3171.0176|3304.114|3363.7272|2939.0515|2969.1226|2979.7472|2983.9713|3162.1664|3359.9703|3234.9942|3238.9508|3307.4525|3362.0528|3387.2205|3652.6366|3802.2387|3778.9263|3796.9986|3815.071|3599.6888|3880.8004|4019.5308|4175.2541|4335.5259|4087.5625|4262.2146|4047.0576|3887.1692|3834.3673|4016.0535|3586.8713|3961.9065|3978.9156|4058.0363|4150.2092|3991.1825|4305.3252|4620.2907|4742.8539|4743.828|5242.0058|5496.6217|5101.1884|4944.0703|4839.858|4815.809|5221.5452|5086.38|4993.0261|5239.6496|5122.4091|5161.1766|5236.1401|5270.208|5345.5704|5453.6069|5361.7154|5233.6867|5202.5864|4479.9809|4524.0519|4448.1716|4791.532|5049.0523|5340.5587|5129.5518|4976.4308|4605.2293|4577.3317|4486.2612|4130.8927|4567.9919|4785.466|4815.3915|4574.9175|4619.5053|4459.2978|4648.9276|4602.2516|4519.2759|4820.9604|4935.0783|5019.7153|5449.6926|4199.5854|3900.9155|3762.7473|4578.2516|3769.3795|4036.3674|3810.9126|3601.4582|3665.8813|4029.56|3967.7229|3978.0997|4316.8825|4505.5902|4506.6524|4986.3491|4741.5322|4849.9101|4567.5024|4825.6307|4884.0852|4594.9441|4873.3195|4552.3475||
2022-02-19 18:57:38|russ2000_0021|BDC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.471|135.1226|131.5033|115.8194|123.06|113.4065|125.471|135.0398|158.412|142.8305|212.381|198.235|189.7474|166.5941|142.441|156.9459|176.7527|176.7527|196.1376|250.5539|279.7469|291.8933|309.0482|425.8735|478.1754|853.0435|693.9307|539.1935|592.2934|788.2416|574.458|482.458|644.7788|677.4869|486.933|573.3924|477.8407|559.3715|467.6766|435.5711|344.362|511.894|577.0547|647.6044|624.2061|709.6624|731.8968|766.052|682.3824|838.9193|759.6805|792.0846|759.74|685.236|596.1627|597.9948|441.6586|341.7412|526.294|533.7216|574.5068|433.1429|352.4652|324.4363|371.0963|397.4765|534.6397|522.3661|661.326|653.8538|571.2498|608.2752|664.7232|773.2598|898.6338|886.8799|905.7066|913.9552|1066.5468|1063.854|1160.8052|1000.3942|800.5894|787.4316|779.2511|872.5784|816.6574|499.19|669.9748|632.2995|658.5906|658.099|636.089|569.1786|588.3665|613.4878|635.7692|532.5694|580.6639|576.6891|554.3267|478.6145|399.9564|269.11|277.5614|252.6521|312.8734|328.5171|263.1218|248.3603|210.7706|295.116|308.9999|369.4564|290.9272|241.6999|335.4628|366.7171|413.5444|422.7849|424.0445|429.9874|410.6526|405.7728|343.2243|364.8596|438.084|403.3656|427.1424|1076.0291|1036.0856|1072.2782|991.2294|991.2294|1118.6666|1062.8129|831.5003|975.1874|984.6387|996.5737|963.5229|893.2314|865.4179|1101.5986|1074.4928|1124.8728|1101.213|1151.3439|1376.7641|1236.8335|1340.2566|1331.5157|1601.7287|1637.6218|1719.7477|1687.1416|1694.9646|2003.1399|2191.65|2481.516|2582.2152|2454.9926|2547.9269|2176.0722|2236.5437|2383.7452|2306.0388|2274.1477|1801.1193|1814.0514|1716.1146|1738.5225|1665.1136|1577.1767|1289.0488|1659.812|1574.0191|1342.5077|717.3299|921.8828|968.837|637.8332|449.8536|619.8294|752.6116|903.5065|737.3227|911.1727|931.6799|1242.5426|1119.7968|1071.2723|1186.0972|1090.9108|1074.1689|1351.0172|1318.0178|1140.8171|1097.1795|1162.2426|1104.7656|1292.5898|1451.78|1710.8755|1718.5538|1780.1828|1690.6337|1735.0872|1791.7679|1528.83|1736.7418|1668.904|1443.0944|1346.6278|1465.6585|1594.2414|1620.372|1822.002|1809.7011|1613.2591|1521.9614|1435.9415|1558.692|1427.0094|1747.7019|1666.1568|1626.0043|1738.6146|2049.3952|2170.4155|2246.3732|2202.7108|2327.4417|2246.4259|2372.9854|2505.3307|2500.9706|2843.2135|2888.8086|2951.8166|3008.8242|2743.3142|3154.9662|3129.608|3090.96|3357.3694|3343.6719|2930.5307|3179.6063|2548.5984|3081.5035|3207.8122|3367.3952|3606.4675|3798.4866|4004.0517|3606.8175|3616.2002|3393.386|2308.4578|2146.7378|2138.8931|2663.3899|2479.1144|1761.5228|1870.6734|2306.8152|2584.587|2592.452|2747.6962|2913.239|3024.2375|2871.3409|2955.9802|2545.919|3090.0274|3240.2676|3179.1066|2921.5669|2781.366|3120.0668|3129.3665|3179.4655|2982.5236|3243.9333|3544.3912|3455.3076|3403.8555|3527.495|2810.2307|3180.0167|2768.1125|2352.3634|2483.66|2663.6898|2925.9504|2859.7101|2807.6463|2107.9724|1791.172|1961.5268|2162.0525|2291.0751|2241.044|2383.8711|2337.3142|2084.9006|2102.1781|2183.0836|2379.5169|2365.1589|2476.53|2459.2778|2343.4475|1954.7671|1446.2934|1474.8648|1508.6981|1397.8221|1530.8548|1512.5879|1400.729|1589.4543|1886.5569|1943.7562|2407.1506|2005.0993|2088.6108|1952.6498|2314.7855|2197.5288|2392.0372|2594.775|2660.571|2902.0739|2750.4821|2819.033|2585.163||
2022-02-19 18:57:40|russ2000_0022|RLJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1807.3698|1828.8375|1871.3042|1670.3516|1463.0196|1313.8692|1591.3125|1710.3686|1781.236|1934.2778|1804.4266|1970.8218|2015.6132|1911.9421|1938.6079|1818.1114|1937.5416|2025.4076|1912.4112|2009.4175|2161.1483|2237.8755|2301.2856|2763.9607|2838.6852|2817.8125|2777.5044|2930.9237|2815.5524|2922.4186|3065.9506|2857.3826|3027.9816|2970.3408|3222.91|3314.6481|3221.2352|3409.2737|3846.2977|3703.6241|3983.6414|3733.6472|4273.6266|4343.5995|4467.0051|4422.1371|4223.0921|4118.2707|3849.1398|4031.551|4045.8536|3851.147|3521.6092|3324.1954|3209.7771|3072.7361|2679.6676|2191.0956|2706.8984|2637.1888|2677.1187|2644.6688|2660.632|2901.7245|2818.4273|2622.7237|2405.1682|2957.0518|3051.8975|2881.5185|2810.2171|2867.2186|2681.6108|2589.3564|2481.5804|2598.7169|3596.1863|3827.1096|3848.031|3736.0883|3917.0656|3705.4741|3434.001|3537.4091|3598.6737|4112.0191|3959.5368|3968.9618|3911.1103|3656.7412|3433.9063|3421.6423|2886.9852|3193.2597|3181.9752|3219.7862|3233.3742|3059.7236|3089.3048|2847.0897|2757.5803|2866.6243|2990.6559|2884.9429|2858.6125|2719.3337|2191.6193|1236.321|1276.2624|1897.0576|1563.4307|1393.3815|1594.7945|1480.2491|1417.5373|2113.9293|2409.0409|2281.9887|2609.865|2623.847|2612.298|2615.5963|2344.4391|2279.3424|2427.633|2473.71|2650.2846|2000.6234|2323.7882|2307.1302||
2022-02-19 18:57:41|russ2000_0023|HEI|market_cap|0|||||||||||||18.5946|14.5296|14.1675|14.1675|13.5855|13.9476|14.5296|20.5593|19.3967|18.5946|18.8162|17.2182|21.2849|24.0453|23.827|26.152|26.7325|24.4074|24.0453|22.6644|19.1767|22.5014|24.7438|26.2136|26.8315|39.4352|45.1573|44.8341|53.7362|58.6927|56.1066|52.1476|47.8034|54.1237|47.5419|49.4031|56.9895|73.4858|67.7308|60.3954|57.3768|52.3739|67.2155|67.2155|60.2092|33.4614|35.6021|34.3275|40.7975|47.0852|55.4582|50.2381|50.4376|47.0285|46.5412|42.8959|42.8959|38.4575|40.527|38.4575|28.4039|28.4182|26.0512|22.6299|36.7008|36.7008|37.9275|34.7668|39.1131|37.0877|33.1403|31.1679|26.0816|29.6406|30.825|26.7875|27.9202|26.0338|23.2877|23.2877|23.642|21.5375|23.7554|27.8727|27.9224|27.9224|29.2213|30.5203|29.5473|29.5473|31.1694|28.5719|32.1437|30.5203|26.2293|27.3456|30.1552|35.6894|31.5385|30.1632|30.9789|28.8058|28.2673|29.3884|32.1887|29.1088|31.3869|30.5062|31.0938|28.1644|25.5235|24.3512|23.4663|23.7596|22.5875|21.1452|22.859|32.861|30.2117|26.9857|28.7918|28.2092|25.8838|24.7186|23.4964|22.9296|22.0796|24.0605|22.9296|22.3579|21.8156|20.975|23.7951|27.7567|25.777|33.4246|39.374|43.7925|39.1907|40.4563|42.9848|48.2473|46.6723|48.2473|9.4373|11.1225|14.5655|21.677|28.72|39.0176|28.0137|33.703|31.5154|29.9488|35.6724|46.4597|48.3832|55.907|49.9946|47.988|47.988|48.1232|52.4544|59.7577|72.4601|80.7758|75.3319|143.1807|141.9211|174.596|236.1437|361.3575|347.0765|314.2249|276.2717|229.0364|191.8091|283.4281|276.8727|359.4084|318.8351|309.2975|274.9311|316.656|357.6875|355.0115|330.9278|314.16|270.4275|249.0075|245.1054|312.6407|247.2552|207.8377|207.85|210.5377|188.3217|204.4636|348.0492|270.0543|226.4972|211.0792|276.6996|273.4186|327.9369|306.3296|269.4648|316.8581|333.6532|353.9305|381.8362|386.6167|310.9518|313.54|303.1234|314.1652|300.1978|323.1295|326.882|352.808|297.3603|293.591|280.9562|231.0178|237.5223|201.9617|251.4045|223.0096|227.0033|197.5769|187.0675|156.2421|193.7235|257.2071|256.0103|258.5409|290.3514|327.769|395.6793|433.9921|386.8968|392.9543|374.7995|386.5158|355.3531|440.8696|424.4427|394.3819|427.509|437.6647|518.3885|547.2147|531.3904|553.1394|491.2993|463.9233|516.3433|572.8719|606.8869|590.6529|569.7774|544.8355|561.0552|636.01|625.8212|729.4635|791.6254|819.3535|773.6015|716.3043|780.8971|838.9797|868.6085|920.5674|943.6578|985.2711|936.5509|939.3626|932.7168|931.8748|1105.8763|1084.7384|1038.5713|1181.0646|1276.4911|1423.6902|1288.2253|1424.8346|1168.64|1149.9985|1279.964|1358.6465|1338.0729|858.2869|918.8689|940.2442|866.0907|1016.2138|848.7379|1025.7235|1044.2145|644.016|642.082|758.608|909.668|945.6583|963.416|966.8074|1131.1595|992.1125|978.283|1159.3856|1112.9727|1246.9846|1349.8282|1415.6093|1311.0902|1182.8862|1301.7676|1366.8413|1503.5583|1639.9459|1735.251|1692.4857|1735.3858|1842.2326|2082.0026|2004.7434|2293.5001|2283.4885|2180.0349|2276.6069|2056.1284|2399.2322|2496.8508|2461.3755|2340.4812|2302.5744|2172.4545|2123.5327|2194.5126|2081.7844|1881.2196|1836.4503|2039.3876|2042.0983|2176.899|2373.2034|2405.0325|2302.2959|2302.2959|2334.7737|2684.4519|2673.3065|3015.5688|3318.1901|3596.3871|3556.4254|3788.7413|3847.7791|3534.7127|4130.8552|3996.0162|3677.5617|3463.7686|3453.7943|3269.2882|3446.4655|3106.542|3609.4563|3527.6046|4019.5808|4044.8352|3951.1541|4071.8357|3730.1678|3827.9788|3894.7848|3664.5628|3401.8882|3266.8821|3371.1442|3442.6213|3635.3435|3724.9764|3847.1374|4022.4026|4101.3388|4462.9124|4480.3483|4661.4131|4570.4994|4653.8929|4546.0439|5282.1854|5193.498|5182.5837|5532.8291|5872.9482|5983.2343|6257.297|6057.4614|6783.9533|7243.7801|7584.9819|7660.8263|7633.7921|7973.0792|10610.5772|11310.5078|11470.3876|11660.7698|12195.8664|9682.6098|10147.4346|12050.6466|12307.1281|11143.6057|11235.3281|10299.4784|11234.782|12463.0438|12614.6267|14123.1854|16273.6664|17909.1973|18344.192|19407.929|16753.0391|16588.7366|17469.6854|15353.4832|16483.1182|14523.0379|10046.9528|11802.9612|13577.6115|13428.0368|12969.4716|14832.9236|14123.1239|14175.7516|16697.8824|17903.3663|15923.6286|17013.1412|17015.8464|19057.4208|19012.0897|18871.3196|18306.8855|17169.3989|17853.0881|18871.1758|18767.7978|19543.757|20648.192|19240.2067||
2022-02-19 18:57:43|russ2000_0025|MANH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||493.4138|526.0109|349.6782|263.7404|240.0334|391.1655|420.7992|601.4422|427.8918|192.252|240.13|240.13|207.1121|253.9436|165.2888|153.2678|122.1682|126.693|131.2178|192.2621|384.5242|526.8285|731.5309|565.5533|517.8952|607.5198|1233.7746|1050.6983|1465.698|1763.0161|993.4712|885.874|735.4738|515.658|505.9726|765.0903|933.6048|1048.3046|643.2163|436.8192|470.1624|875.0111|855.7073|859.5894|718.2187|943.0259|962.161|927.6279|725.0853|590.9581|579.139|601.9598|406.6786|689.7933|728.1633|745.2283|684.263|590.2023|514.0439|739.7347|849.5963|870.4125|796.423|924.6561|908.1967|879.2371|823.3392|833.6879|860.4646|869.4905|920.537|816.6119|893.2636|841.4235|750.9479|775.9368|647.5662|692.3071|755.1348|659.0586|652.8466|614.6875|572.3011|586.9018|617.6834|553.1337|618.1913|649.3302|597.1585|636.3672|608.4102|576.7937|594.7505|587.5731|530.399|569.6262|552.0485|540.4007|576.085|637.6995|700.644|784.9695|789.0565|832.7206|795.7231|706.9269|761.4619|786.2688|765.2369|721.6909|731.3065|720.6514|744.1762|698.4318|689.2318|608.367|619.3881|537.097|524.7173|640.1758|627.8552|582.4905|596.33|593.3876|436.2135|379.7613|350.1976|385.0491|370.1471|330.7396|341.1046|384.2972|440.2829|357.3044|407.8712|398.8675|462.6339|528.2757|540.8913|549.7705|486.1886|589.9712|603.6491|680.283|624.6524|591.6526|588.5128|629.7926|631.7902|674.8958|695.055|661.0205|647.3307|696.354|727.9311|798.8495|744.9407|744.0121|770.4742|747.2034|750.7332|913.9314|961.7281|824.3961|949.3417|1023.6739|939.1332|995.2772|931.8915|913.2274|954.4368|1064.5564|1107.9624|1243.5037|1137.9907|1236.7101|1343.0557|1422.304|1386.3655|1417.6449|1460.4622|1548.3767|1734.9968|1788.6844|1758.1405|2074.9538|2264.913|2245.0196|2619.8078|2984.54|2489.5449|2249.4146|2588.9488|2635.2306|2305.3766|2330.1575|2423.6485|3027.0618|3011.3891|2943.4149|3831.2425|3741.8816|3869.313|3906.7993|4212.9979|4365.7851|4730.1736|4501.1166|4785.7051|5430.8694|5521.4692|4705.0754|4041.9214|4263.8365|4010.0792|4356.3534|4910.3656|4554.7622|4132.3246|4154.5221|3985.8721|3663.4065|3753.8171|3838.2881|3480.5167|3486.9352|3435.3601|3149.9798|3247.2014|3243.6764|2998.3114|2910.0853|3101.85|2849.005|3013.0658|3365.7611|2916.6099|2990.7877|2779.687|2994.2176|2998.2269|3218.2797|3180.8257|3952.194|3034.87|3236.2358|3063.6365|2763.053|3224.8779|3569.4717|3683.7901|4336.2288|4246.4424|4525.703|5241.8605|5209.0547|5536.3393|4825.1494|5229.0025|5104.4811|5115.4208|3650.6292|3560.2039|4896.8578|5690.5653|5726.873|6105.677|6270.1974|6608.6202|5920.0252|6465.0817|6648.7568|7439.9629|8083.7261|7833.1243|8369.5051|8842.1824|9408.2038|10384.9036|10298.6798|9640.3494|11712.8284|9373.3002|9087.301|8021.3038||
2022-02-19 18:57:45|russ2000_0027|WST|market_cap|0||||||||||||||||198.5142|165.921|183.6982|141.232|135.3062|141.232|143.4791|140.509|139.6621|165.4151|162.442|164.423|175.2095|201.9345|193.0272|213.948|206.024|188.195|183.2441|187.2061|205.1386|219.0126|234.8686|247.625|246.6361|268.4271|237.87|227.9588|223.0047|213.2699|218.322|221.3559|223.966|277.48|312.1666|306.3536|323.54|322.5306|327.5842|331.6285|335.6728|317.4736|242.655|214.3452|271.685|279.795|241.2725|220.9702|220.9702|239.2155|233.1625|243.3|223.025|210.899|233.2056|235.2335|243.345|255.465|271.685|268.6035|311.3359|311.3359|301.661|322.0435|322.0435|352.6172|304.5938|310.6856|308.655|288.1092|290.124|290.124|288.6276|310.8298|276.5174|260.2479|242.3682|220.5154|182.597|180.6122|189.777|187.8405|205.269|220.761|245.9355|247.872|247.872|252.1675|267.6855|258.3691|260.3118|262.2544|289.8236|295.659|297.6041|326.403|305.0314|314.7458|364.8136|360.9119|335.5505|336.69|332.775|350.3925|329.3325|327.5029|292.74|370.9945|365.0744|365.0744|367.6058|377.4876|383.4168|387.0506|377.1262|387.0506|367.1325|383.9906|376.4981|395.5545|375.577|349.6062|345.8486|369.8381|401.8241|409.2495|451.3942|419.2962|441.3475|444.528|428.064|421.413|462.728|464.8103|462.868|479.399|493.8802|464.9509|411.345|398.88|390.57|411.3697|384.3772|386.9003|378.5827|413.9615|499.23|381.5225|405.875|422.6586|438.9926|467.5771|462.8198|454.6282|456.6925|445.9243|458.2536|484.9505|471.2698|483.6171|512.4273|545.622|555.9723|524.9545|492.898|506.3844|523.9796|511.5696|524.3054|500.9395|481.2814|472.7569|445.1351|488.8938|504.8359|516.5269|536.2404|527.7882|496.7971|478.2373|497.0286|515.8198|583.726|585.585|559.559|565.724|515.396|520.988|453.6675|453.6675|431.6715|366.9572|354.2723|340.6813|310.5161|296.157|298.8493|333.8497|314.9988|325.7373|351.6889|345.8727|359.181|334.7351|394.8955|385.7219|387.0119|384.2209|368.4506|352.6804|350.0278|390.1949|381.5504|369.358|415.2588|437.6349|403.8321|412.1972|462.8204|377.7501|346.2227|309.8146|277.4157|299.4007|353.312|274.8304|277.5816|283.7958|345.3331|364.0115|355.1171|380.1927|420.3427|455.8924|481.2278|495.0604|496.0248|520.8992|543.6195|554.4326|575.1867|563.4754|644.891|580.7068|609.6735|638.2519|701.3118|715.6992|768.6463|801.5049|796.3441|743.0845|818.9475|865.5846|885.474|868.4274|894.9443|941.1146|760.6312|792.0334|793.9366|977.0073|1033.33|1121.5341|1150.6061|1098.9225|1175.8094|1257.4808|1293.4552|1272.7132|1372.8624|1603.4145|1672.972|1603.5428|1495.4945|1534.154|1642.079|1678.0418|1555.6365|1534.1172|1327.6014|1380.9707|1337.8802|1215.8723|1311.057|1255.9585|1326.6262|1429.9139|1516.5557|1533.3668|1407.2449|1493.0842|1587.0523|1587.3774|1306.0207|1161.4162|1235.6814|1086.8239|1004.9937|1074.0665|1069.5683|1058.758|1146.565|1200.5106|1321.8772|1340.13|1302.51|1272.1847|1293.6|1198.89|1289.3735|1438.885|1391.8494|1308.7043|1251.607|1246.462|1118.7257|1139.092|1184.908|1262.6658|1371.96|1333.5145|1370.8623|1495.318|1577.816|1556.5176|1470.336|1474.032|1350.9588|1272.53|1310.5701|1299.1064|1279.5507|1367.3861|1405.2189|1437.7118|1520.9718|1619.2083|1710.3311|1694.2225|1611.5194|1806.195|1838.1872|1843.6468|1877.925|2034.3046|2075.8771|2247.7065|2208.4927|2370.6886|2429.8262|2573.6745|2580.3041|2868.155|3376.5464|3486.1882|3444.012|3337.5618|3206.0288|3109.93|3065.6472|2974.4835|2984.855|2883.6615|3073.3109|3181.1022|3642.3478|3696.3611|3796.012|3515.803|3912.2338|4329.099|3833.4054|3895.281|4181.9749|4310.8615|4021.4066|3901.3863|4325.9829|4545.1295|4353.906|4137.006|4486.1237|5065.7392|5203.1251|5486.6662|5555.7818|5877.941|5991.4289|5452.2154|5564.1871|5938.8897|6208.2072|6200.0277|6041.7852|6002.7175|6769.147|7136.18|6994.7163|6564.0218|6441.1776|7123.4806|7529.2441|7420.0923|7326.5336|7413.4473|6453.1025|6529.1514|6490.3066|6842.7447|7305.5497|8063.4746|8607.658|9079.7739|7846.5218|8116.1719|7264.023|8032.1399|7771.0044|8125.8725|9096.5472|8421.232|9196.4851|10123.4703|10727.4714|10493.3611|10642.8223|10878.8526|11139.453|11514.9425|11116.9589|11205.6|13929.9524|15901.0193|16765.146|19853.549|20967.8052|20315.11|20113.3733|20341.8084|20964.94|22193.1075|20797.0069|20795.364|24252.5619|25654.474|26573.4|30459.4148|33410.4411|31458.414|31845.3814|32792.12|34916.7258|29129.6196|27371.7084||
2022-02-19 18:57:47|russ2000_0029|VRNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.3758|116.4665|97.2601|108.5972|117.0701|153.8557|221.2226|277.1255|182.2395|221.6404|214.0592|230.4511|291.5228|317.3679|316.9388|356.3666|328.9498|336.3433|350.9912|345.3448|393.1938|399.632|466.9272|429.6421|499.3364|478.5827|465.1197|515.7533|590.9181|617.7071|605.3795|550.7083|635.2545|650.5328|539.0818|504.2373|530.6949|637.1246|627.6619|625.7656|633.7258|622.9803|632.4247|564.5596|622.5892|581.6078|572.1001|516.0376|484.0721|463.5814|436.2058|535.2169|486.3671|552.4291|560.1336|577.8375|524.5617|519.644|537.6758|470.9581|481.1215|545.0524|474.5644|409.8139|422.1083|373.7502|262.2808|347.3582|305.6318|270.8444|284.925|389.2871|396.7415|366.5925|364.439|364.439|254.279|163.9976|128.3819|106.0186|96.2717|68.7655|87.8209|92.0115|134.2871|172.418|197.2375|200.5524|280.1103|270.1573|301.648|314.2443|322.7717|398.4422|448.7566|442.7138|400.8505|397.5101|414.8084|430.3487|553.0529|592.2581|629.1388|588.8142|654.7043|643.7485|662.8388|678.9007|641.267|726.7693|634.3048|546.4624|531.0524|558.1258|554.7301|557.6987|579.5217|562.6463|603.8606|588.2684|565.9568|603.4347|555.0083|559.4773|558.2619|552.1644|566.2657|618.5427|709.6972|717.8781|939.0763|927.1012|912.1539|937.1187|968.3374|1009.9315|998.526|983.8749|1031.5419|1163.8538|1250.9268|1240.0065|1227.9318|1160.2879|1408.0426|1382.9973|1512.4347|1660.5421|1653.1386|1817.3554|1844.1696|1798.7147|1725.8839|1830.7244|1956.3502|1973.7168|2003.8725|1864.0311|1842.5021|1479.5202|1402.6168|1511.2329|1276.1545|1271.0816|1135.6037|1176.8292|1072.1867|1059.6051|1109.972|1015.257|1120.6374|1202.0074|1153.7727|1147.6051|1219.4438|1157.1947|1239.8037|1250.9301|1298.6129|1259.2526|1361.3908|1303.9347|1225.3678|1332.4798|1383.6042|1362.6829|1382.1773|1367.5597|1267.949|1289.0815|1332.9741|1377.3986|1445.861|1470.3119|1517.2682|1599.918|1466.0405|1576.7091|1496.5846|1403.1727|1622.7697|1792.7995|2123.1934|2063.8226|1897.0017|1853.789|1911.4942|1540.1569|1496.6286|1620.3252|1759.8616|1976.6537|1943.9643|1378.8546|1314.5168|1489.6765|1638.2094|1422.9582|1475.3802|1634.4312|1786.3164|1750.9611|1956.8639|4341.876|5093.4611|3206.4337|3058.4144|3008.1537|3033.5033|2882.7056|2781.9724|2864.3871|3028.571|3103.3846|3193.8617|3456.0199|3391.6302||
2022-02-19 18:57:48|russ2000_0031|TDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||283.5945|243.081|260.1983|238.5151|230.1754|398.0699|485.7627|368.5096|462.3259|445.5749|587.9579|773.171|788.95|735.6959|533.0256|614.3613|446.2241|412.9768|416.4605|545.9908|431.2696|483.2756|489.935|506.0986|491.775|493.3666|525.6867|468.0205|543.4526|524.6868|567.5314|588.3142|550.9074|528.4868|568.5236|567.1859|481.3069|469.4505|487.1418|454.452|387.716|419.209|450.4164|455.8857|466.5027|469.0765|492.2408|472.5402|531.8495|570.5294|609.1934|672.1133|661.0187|616.797|581.737|599.9162|645.9019|738.4519|804.0488|821.2358|877.7489|988.1616|905.091|1036.7406|1069.5813|1055.1155|1014.942|1144.764|1136.1268|1224.3201|1251.3124|1210.6536|1150.3044|1025.5564|1032.4054|1104.1517|1136.8603|1232.9032|1269.9468|1095.6672|1085.2672|1312.2232|1348.6738|1373.8492|1376.5181|1433.7286|1360.3178|1312.0575|1281.3352|1327.777|1537.5364|1562.3579|1618.6078|1629.4685|1739.4778|1929.0355|1921.3138|1932.5454|1873.8518|1716.3794|1582.899|1715.6818|2073.1698|1781.8629|1774.3294|2215.5297|2233.0169|2004.6118|1488.9346|1471.3587|1551.3472|977.4384|852.2332|987.3082|1086.9527|1313.206|1115.2645|1155.2778|1159.9594|1400.2023|1263.6107|1315.8558|1420.4027|1352.5755|1432.0699|1519.5716|1575.447|1336.7209|1354.4532|1542.3983|1360.0226|1525.2225|1531.4886|1544.9195|1636.353|1755.2613|1866.2526|1770.2044|1804.427|1632.9091|1868.5581|1949.0994|1886.9371|2014.1324|1977.9597|2026.0133|2033.4953|2111.8609|2158.648|2221.3488|2235.4209|2248.285|2311.7956|2292.27|2389.1006|2349.721|2304.1552|2321.1274|2478.3805|2562.3682|2769.9221|2915.2935|2877.9755|2805.858|2995.589|3079.8268|2919.9768|3217.8182|3306.6288|3342.6479|3399.8179|3351.351|3802.9797|3723.3426|3645.3339|3763.5427|3587.4542|3457.2452|3665.9109|3441.352|3863.5085|3870.454|3592.9819|3616.0749|3557.4131|3850.4378|3646.9976|3670.6725|3780.8659|3641.8882|3339.6363|3026.0935|3217.0522|3160.6997|3020.7178|2659.6951|2976.7342|3060.3915|3286.4911|3472.7727|3367.7752|3597.648|3597.712|3585.9333|3699.9448|4444.8955|4353.7392|4603.377|4569.4798|4484.0991|4712.4446|4582.6707|4638.3456|4898.297|5459.0412|5764.0523|6573.4708|6393.099|6542.5954|6620.4285|6767.5889|6799.4018|7077.8553|7522.0318|7198.238|8144.3728|8763.1555|7930.8559|8308.2951|7360.858|7427.1272|8052.5201|8541.1476|9123.0064|8989.8885|9115.6288|10083.9018|10517.9832|11450.7485|11742.8248|12429.4089|12665.7358|13159.1074|14234.715|10712.4777|11696.6751|12269.4737|13424.7438|10944.6565|11624.8732|11607.916|11799.6814|13635.9021|14581.5489|13874.9563|14180.9155|13875.4662|15711.5459|15702.206|19669.3693|19682.8163|21177.573|20105.6212|19798.049|20481.1662|20181.1733|20905.262|19702.491||
2022-02-19 18:57:50|russ2000_0032|FAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1320.3938|1413.0712|1555.8382|1619.363|1474.4465|1492.787|1555.3339|1565.8104|1681.7577|1633.5319|1719.5295|1592.3359|1624.9398|1674.6993|1625.5227|1580.223|1302.2457|1232.6532|1189.4207|1371.3841|1605.3943|1697.6661|1755.6074|1764.3809|1729.348|1833.2671|1972.9761|2084.654|2375.8688|2465.1553|2612.3605|2669.1787|2604.8353|2663.902|2731.6669|2825.6799|2432.9839|2345.2141|2346.2899|2321.6935|2588.3236|2694.3363|2820.1214|2946.138|2653.854|2843.5924|2884.1551|2842.9352|2969.003|3042.711|2889.6416|2978.5372|2885.1057|3228.6675|3519.3548|3627.3579|3757.4825|3571.869|3918.5507|3777.6494|3832.9321|4179.4577|4490.2359|4113.2429|4264.9397|4204.043|4331.2735|3860.9782|3727.8787|4107.1067|4012.2337|4017.0122|4152.8849|4427.4516|4495.1301|4688.233|4299.453|4266.542|3996.3826|4087.7179|4239.4406|4182.0412|4273.0125|4697.5335|4769.3781|4929.2989|5362.2277|5251.5065|5567.4461|6040.6565|6112.6878|6280.5735|6319.3972|6404.6227|6490.8036|5711.0938|5779.1361|5700.1409|6327.7099|6429.3195|5777.1522|5099.7503|5089.6894|5056.3436|5649.5023|5648.4991|6022.7493|6273.0488|5930.0265|6125.926|6239.7044|6622.3913|6595.2466|6960.3571|7077.1869|6575.347|6953.2663|6906.7249|4707.3683|5077.4595|5847.3793|5235.8171|5945.0832|5897.13|5851.3144|5125.622|5430.4128|5709.6642|5967.8902|5839.5994|6437.4071|7181.4641|7120.0091|6811.6804|7331.6573|7431.6844|7511.8248|8004.2096|8505.8448|8595.8538|8280.8225||
2022-02-19 18:57:51|russ2000_0034|AZPN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.05|132.8188|126.0938|131.138|142.3607|157.0205|176.001|173.4197|186.354|216.1635|239.4752|262.787|261.8105|309.0545|304.1411|382.2525|406.5225|428.77|527.8866|608.076|658.35|719.946|681.03|768.591|753.2955|711.4458|583.4348|590.82|688.9749|723.7545|769.9725|825.33|691.9688|791.5153|790.218|792.792|693.8415|778.5855|789.1785|888.2944|1018.224|1007.6175|1100.4244|527.6734|456.0795|223.9207|350.6127|262.2229|329.9884|380.0759|327.0421|212.1354|198.8769|247.4913|281.374|268.1156|262.2229|237.5891|379.1984|641.9625|753.0553|1010.4086|1023.0783|861.1713|861.1713|593.6863|1109.955|954.9938|1398.255|962.0005|1151.4291|904.429|816.3554|1149.98|581.5134|410.5014|609.7917|764.15|664.8105|641.886|340.8109|287.333|428.3186|460.4898|556.0526|587.8452|652.0662|759.4539|428.7011|340.6896|129.533|105.4008|136.6307|110.8455|72.089|101.6148|106.0587|113.0414|89.6535|106.2988|120.6919|163.3574|194.0576|155.0118|138.6126|238.5182|333.4128|318.6266|443.3053|368.8138|359.4719|354.775|244.7577|253.4531|274.6201|212.395|288.3444|265.179|254.2525|222.7336|253.8095|233.0471|228.8099|227.7549|220.8923|217.8898|230.4052|233.4199|221.1195|270.6225|253.2854|351.9794|355.7982|471.4078|598.2913|572.7226|575.2175|496.9843|624.3925|605.3382|622.9441|533.0112|539.9612|546.9652|863.8204|1041.2625|1037.1944|1197.9832|1220.005|1383.8468|1198.6801|1132.0868|1266.1734|1403.8596|1432.6567|1585.6414|1403.8596|1312.0688|1132.9867|1066.3957|1250.8777|1336.3693|1133.8891|1259.8768|1349.868|765.2278|630.1876|553.6648|720.3992|603.3343|537.4236|666.535|653.0242|810.6507|819.8463|869.3974|900.93|946.1907|851.5896|932.6934|893.123|844.3116|836.9698|977.5057|1058.9908|1027.6542|1010.3124|1009.388|963.2849|1017.9933|1149.2601|1198.5806|1219.5891|1347.7435|1400.1558|1402.4921|1575.4533|1487.9281|1611.4766|1432.4237|1551.2013|1565.2998|1718.5402|1706.332|1594.1665|2008.9988|2017.432|1838.4987|2015.5753|1951.0096|2206.7323|2101.1157|2314.1448|2249.6081|2475.2283|2450.028|2617.5006|2817.6833|2999.9216|2889.3245|2852.4898|2801.8871|2771.1668|3092.0502|3268.552|3146.5294|3559.2018|3671.7348|3848.2571|4265.3963|4230.2445|3676.3299|4005.1146|4046.5468|4308.1046|3971.1359|3741.1368|3196.7926|3409.8595|3195.4428|3112.1434|3387.7555|3251.0102|3408.8374|3575.0281|3726.1578|3793.3935|3694.5236|3332.0587|3428.8486|3524.6424|3473.8382|3064.5568|2619.2579|2841.0735|2855.4956|3071.6648|3219.0262|3181.463|3326.5852|3564.2707|3587.5477|3770.4272|4053.0934|4194.9944|4272.2148|4431.2056|4403.553|4373.6602|4643.3357|4090.2951|4175.4636|4701.0096|4694.691|4774.28|4842.4633|4766.5162|5413.4022|5842.1581|5907.5202|6652.3941|6836.667|6720.7363|7048.3633|8320.1362|7109.5248|6132.2118|5788.9778|5820.8888|6780.7151|7103.1751|7579.1292|8061.9033|8592.9269|8781.8901|8858.7496|8377.7657|8303.9921|7852.787|8332.9714|8465.7258|8646.5304|6528.3613|6538.8416|6755.288|7319.7497|6914.7565|6759.6806|8854.22|9053.133|8103.1673|9067.7422|8902.6613|9284.0897|10284.6766|10284.3818|9352.7289|9390.1371|9934.1966|9849.9855|8384.6125|10976.658|10189.0413|9837.0489|9819.8061|9538.6656||
2022-02-19 18:57:53|russ2000_0035|MTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||882.7101|882.7101|934.254|927.8721|983.3301|979.8252|924.0812|994.816|885.1142|826.968|654.683|909.0671|816.4371|719.4986|684.56|577.5975|598.99|653.874|716.456|647.4|623.7523|634.5439|729.5096|790.9489|656.963|611.5807|553.888|556.0516|605.8062|575.5159|601.4791|618.7878|605.885|653.4902|701.0955|763.56|802.8472|800.6655|787.6602|725.4857|663.7384|716.1388|698.672|719.6322|687.6731|707.6922|484.6726|647.421|635.8838|641.19|562.2992|684.2478|710.3633|667.8424|664.3274|565.5571|567.7387|535.0454|495.6728|529.8484|590.081|563.3391|473.2867|446.8952|414.1698|426.4858|429.6528|495.1036|493.8486|516.7773|511.486|476.9166|566.8676|603.2008|623.7422|606.4454|575.0289|525.8188|541.1751|654.8465|636.0786|641.7326|653.7474|683.357|794.1813|777.894|839.9485|869.464|924.233|934.2573|992.289|1024.6462|1080.6858|1051.4088|1175.929|1277.4126|1385.3454|1226.9565|1165.1735|1426.2954|1451.3648|1550.3789|1379.481|1413.393|1360.4151|1553.2544|1511.3748|1550.9744|1801.6564|1741.6012|1873.0112|2165.2662|2139.2161|2328.7836|2318.2514|2473.1135|2117.8754|2238.3418|2490.5438|2102.4617|2063.4846|2020.1568|1909.1294|1583.2363|1796.9674|1839.1715|1699.2974|1491.9255|1505.3262|1606.8628|1061.1325|919.722|742.1092|1103.0658|887.8872|652.8798|893.4327|980.4459|1095.9618|912.6942|1046.4415|1117.6994|1302.1449|1348.5946|1395.367|1324.3302|1258.4889|1327.7203|1596.3751|1605.1907|1386.4232|1229.6339|1348.0276|1319.6594|1444.0124|1497.3627|1824.0745|1869.4065|1788.0182|1721.4086|1787.3676|1793.6318|1575.8896|1686.2632|1558.2326|1300.6914|1457.9591|1622.5245|1635.9445|1439.0119|1531.1282|1681.0635|1508.2035|1568.4615|1577.17|1810.7714|1743.5229|1944.2059|2056.0135|2078.4067|1845.2518|1994.1493|1964.8146|2183.2733|2204.8187|2263.2247|2261.5046|2248.2164|2479.0697|2484.1033|2366.4412|2557.565|2662.0734|2709.0362|2541.1651|2503.0274|2368.5687|2435.9927|2605.0176|2850.3234|2756.9118|3104.4673|3000.4682|3161.273|3265.9159|3284.8003|3120.2869|3520.2263|3856.4379|3683.7228|3865.6123|4003.7868|3960.6519|3928.1546|3981.2132|4149.3884|4551.0318|4499.2084|4420.4591|4707.2053|4689.9471|4784.7441|4897.6093|5002.4831|5191.7582|5758.691|5590.9076|6320.3311|6466.7167|6431.9559|7117.356|7432.2259|7593.3614|7994.1987|8526.0196|7995.9189|8451.0788|9213.4195|8752.9369|9505.2936|8950.7565|8603.1346|8593.7115|9029.9149|9227.8719|9343.932|10462.7948|11286.5734|11456.5776|11912.1011|9705.7145|10804.0296|9007.9366|8785.613|7924.6081|8350.0823|8738.6757|9061.223|9533.1003|8968.2622|9759.2947|9621.7319|9137.6494|9700.2766|9372.3486|9813.5708|10055.9618|6848.1186|6245.7229|7073.6063|7576.026|7159.8006|7831.003|8861.1652|9713.8497|10487.2515|11600.5111|10944.0075|10707.0675|12544.6944|12407.7968|12790.2427|13152.6556|12913.663|12164.2868|12056.7562|13738.6478|15080.3223|13255.3487|12289.0746|10997.0632||
2022-02-19 18:57:56|russ2000_0036|WCG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:57:56|russ2000_0037|CUBE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.7852|631.1339|651.6737|645.6985|619.9303|625.5321|641.2171|651.6737|711.0526|725.6172|795.4528|812.2581|776.4067|768.1908|1200.6348|1222.8688|1206.3358|1151.0359|1126.3534|1035.4447|971.4083|1083.4911|1100.081|1136.1211|1256.4903|1225.5507|1265.3945|1186.2715|1307.2494|1153.0169|1113.7307|1058.0442|1044.2661|943.756|848.5728|764.927|792.2237|690.0944|602.3901|487.6789|568.8627|591.1994|654.8074|694.1448|734.6366|692.5984|678.3834|726.385|519.2932|402.87|245.1984|279.5438|225.9406|101.8372|126.2782|200.1798|203.6713|276.0316|328.8032|363.9888|546.9074|578.4823|661.1226|668.0426|648.585|599.904|748.7909|809.2805|747.6032|639.5517|764.122|789.4054|821.6962|844.7513|834.2038|923.852|957.3749|989.3076|1026.8582|1104.9351|1066.0182|1064.6597|1019.1868|985.5208|808.8488|951.4121|1229.331|1286.5008|1421.9862|1379.6246|1509.0786|1570.5016|1370.9556|1462.4028|1497.2858|1619.2869|1604.3437|1702.96|1798.6465|1938.6971|2025.6815|2112.1148|2067.3866|2279.1872|2108.8045|2220.7853|2264.6263|2210.5779|2522.2687|2518.148|2182.8587|2218.1081|2266.8731|2497.162|2502.8414|2685.5756|2702.8926|2719.4796|2737.0499|2787.5709|2770.4689|3460.9471|3496.7781|3667.7114|4090.7197|3697.8892|4030.8257|3902.4631|3960.684|4112.2871|4331.6314|4206.2573|4676.5545|4775.692|5065.3927|5465.3586|5496.7988|5412.4316|5882.3777|5442.8521|5494.3338|5602.3944|5249.6785|5005.841|4818.4119|4571.1674|4499.1521|4793.8121|4597.5215|4907.8826|4758.3953|4513.4364|4322.4486|4339.1558|4409.4377|4584.2295|4663.107|4948.9151|5167.7816|5278.7888|4763.1184|5054.5634|5185.866|5371.7945|5654.3287|6120.9263|5565.4179|5675.0904|5156.903|5395.4362|5987.8909|5264.3917|5707.9256|5693.4133|6059.896|6106.4636|6293.05|6528.7114|6635.6622|6908.9406|6648.5902|6004.0761|5928.5896|6013.816|6069.9475|6097.8424|5085.5357|4711.9124|5534.6781|5329.4848|5716.9428|6114.6774|6583.557|6680.431|6363.732|6291.3292|7005.9389|7229.1255|7856.5267|8443.5539|8969.5128|9692.978|10163.1599|10948.0456|9763.7689|11341.259|11174.6149|10985.5592|10491.575||
2022-02-19 18:57:57|russ2000_0038|PB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.0159|65.3091|64.6625|65.6299|64.6625|67.249|72.422|76.3016|83.7694|75.3275|75.3275|83.12|83.7694|83.056|82.0827|77.9409|76.9626|78.5931|77.9409|87.5824|87.3157|87.6427|94.8552|102.4042|94.527|104.7711|108.3952|117.4021|157.6429|179.8746|197.8288|190.7382|218.9927|187.7428|219.3306|214.5412|203.6886|218.4419|230.1948|232.8395|256.5124|277.0431|266.4032|296.9293|309.3086|309.4714|323.8932|309.7288|327.2926|360.5338|347.3066|331.5674|317.4511|363.5164|362.7776|381.1515|400.3134|407.7126|445.661|458.4026|461.4722|482.8459|498.1245|491.8456|494.2949|477.9767|508.1515|500.1869|499.977|573.8853|601.7579|635.592|625.2972|630.6966|625.549|756.8371|721.2555|745.8661|764.5609|805.7121|856.6543|825.6822|797.9344|859.95|858.5719|811.5327|823.7739|824.2437|834.9612|1056.443|1048.0303|1082.2015|1154.7549|1122.3143|1133.1118|1140.8372|1121.8177|1150.0435|1135.9426|1538.8568|1470.4197|1566.3452|1502.3949|1445.0913|1270.6988|1420.5536|1526.3253|1334.3763|1406.302|1193.526|1319.0208|1239.2474|1151.2488|1323.2866|1349.8586|1234.3946|1489.5384|1491.8413|1565.0746|1505.3552|1277.2711|1258.3793|1227.968|1084.0674|1302.0792|1340.7508|1338.4456|1320.1007|1599.3652|1529.246|1587.1982|1664.6634|1803.3853|1842.0888|1853.2586|1947.4152|1973.4082|1895.0054|1652.0112|1556.7052|1600.2627|1466.4412|1521.3706|1563.2272|1672.8865|1844.9517|1954.6591|1896.0368|1980.7329|2095.3353|1949.051|2088.4093|1911.742|1669.7849|1699.8676|1841.0153|1885.0946|1915.3475|1888.6087|2200.7905|2061.1989|2161.393|1923.6635|1992.9417|2252.6656|2448.842|2334.824|2416.3412|2313.6382|2460.5291|2614.6297|2672.866|2656.2729|2862.474|2969.1613|3346.2873|3632.6606|3627.8332|3726.2288|4144.5242|4126.7168|4097.6241|4162.3513|4237.405|4121.4404|4039.5516|4174.8309|4410.6422|4060.7577|4276.2805|3856.1227|4165.2391|3806.6239|3823.9221|3688.5497|3664.6594|3644.7388|3710.9417|3914.0699|3995.7649|3836.8898|3523.803|3558.0574|3888.7715|3629.6601|3259.5101|2834.4784|2957.0592|3221.9457|3508.4101|3717.1198|3321.8436|3468.4466|3713.6846|3844.1956|3802.1535|4828.4293|4998.4876|5200.0115|5038.5518|4709.3476|4620.3436|4443.1458|4542.4306|4553.5486|4287.9996|4463.6522|4362.9004|4747.8417|4831.0074|5355.6637|5336.5385|5065.3902|5255.1303|5254.4318|4760.8701|4980.8676|5098.8943|4724.5407|4876.1939|4615.6926|4571.4731|5047.1298|5221.7468|5021.9202|5026.5925|4692.6507|4738.1724|4581.0026|4878.1676|4787.776|6819.5181|6665.2389|6817.9222|7011.204|5363.4295|4769.7095|5537.4034|6460.304|5210.2999|5210.2999|5006.4468|5118.7007|5833.043|6135.7096|6358.6883|6336.4713|6822.8325|7003.0918|6982.5071|7135.8564|6707.1045|6529.2688|6207.7307|6705.598|7175.9669|6614.682|7332.1235|6904.4547||
2022-02-19 18:57:59|russ2000_0039|JACK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||992.7838|889.917|763.5076|797.5294|785.5903|797.5367|853.7655|923.119|966.1572|994.0547|922.1953|800.0312|798.1302|1025.825|1153.6125|1084.6914|1020.0448|1202.872|1039.0977|1016.1278|964.3481|997.6777|1169.4891|1309.6716|934.106|1000.8278|1051.1435|1053.0378|1064.0603|1191.9995|1193.6957|1269.1706|1286.649|1100.8761|1071.9366|1087.1885|862.5436|771.161|715.1441|628.6409|565.448|586.2688|653.1144|631.9283|786.0088|805.1699|716.9074|796.8841|653.5217|735.8922|773.6873|834.6818|883.6953|908.1654|1047.5941|962.6835|1064.0367|1108.0367|1030.9269|1063.8625|1177.5797|1223.788|1411.6243|1231.9859|1266.5514|1369.4413|1348.0811|1324.4557|1423.0278|1367.9946|1345.0073|1260.7889|1054.2253|1078.104|1243.272|1175.7076|1320.6579|1382.9|1542.5698|1473.0942|1369.7001|1419.2789|1538.7925|1705.2825|1902.2579|2039.2319|2187.0621|2049.9075|2127.0765|2377.0156|2215.4205|2111.7853|2290.246|2194.7534|2066.5559|1957.5252|1972.7682|1671.9994|1660.661|1450.2855|1575.7509|1610.2068|1636.3313|1461.3388|1398.4666|1207.7334|1372.8813|1417.1129|1188.5829|882.364|1135.9337|1254.5794|1311.3477|1055.5536|1326.2667|1253.4746|1470.3782|1263.5059|1660.1999|1476.8015|1171.5601|1113.1538|1083.3842|1091.1618|1145.6144|1219.1724|1435.0171|1284.0482|1151.4054|1039.8217|1137.7241|1161.9662|1165.7639|1231.7904|1107.8307|1113.3088|1154.2591|1104.13|1073.1636|1024.7336|1018.7988|1162.4245|1036.6382|949.0453|934.9264|893.3348|922.5179|961.5744|972.2453|1053.2322|1014.4196|993.3515|1127.1423|1216.0225|1185.7806|1275.0113|1197.2751|1115.2339|1188.571|1262.5319|1280.6627|1394.8448|1495.8133|1659.5675|1694.2622|1762.1305|1748.5226|1702.6228|1728.6835|1839.4146|2008.0443|2117.9667|2089.6673|2449.2577|2532.6313|2214.4741|2384.6335|2292.989|2246.5438|2372.2191|2583.2252|2789.4977|2948.6156|3091.0262|3284.8058|3709.0724|3560.9836|3310.5951|3213.2278|3395.3431|3222.8259|2918.5028|2741.5862|2743.7331|2636.5124|2560.9041|2501.5982|2346.9174|2181.1384|2227.0924|2731.817|2834.4431|3214.9305|3300.2219|3065.3296|3037.5217|3600.1455|3479.0387|3391.041|3025.2629|3218.5937|3047.3485|3138.2482|2851.234|2790.6196|2766.1972|2923.7848|3063.5873|3019.2884|2902.1293|2496.0615|2643.1319|2517.0294|2541.3004|2415.5407|2348.6064|2336.614|2393.3055|2116.786|2101.3444|2139.7249|2090.2991|2127.2545|2011.382|2086.2217|1986.083|2213.7572|2056.4083|1922.1175|2213.6761|2236.8453|2065.0806|1835.8682|1816.8341|1905.2689|1442.9398|721.4699|1444.4204|1610.378|1683.9608|1882.711|1958.228|1924.8569|1930.5376|2051.1962|2215.1804|2167.5712|2270.6912|2568.4766|2600.6877|2632.2516|2327.9555|2252.1023|2304.764|2015.3185|2126.8954|1779.6248|1823.753|1896.0391||
2022-02-19 18:58:01|russ2000_0040|THS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||878.1451|904.9422|923.423|924.655|825.3811|659.0614|605.2795|578.8548|609.6318|712.5324|822.2723|789.941|777.8168|751.6682|746.6758|768.5176|746.6758|770.3897|1026.8743|979.1344|944.1876|878.9744|930.1465|977.5743|893.3276|817.8175|706.4246|815.3213|869.0398|805.383|774.4907|665.2757|670.8925|690.8632|748.5912|690.5512|811.9359|755.5724|849.0879|875.504|921.4176|910.0684|701.6293|857.4067|829.9722|831.2766|877.9669|854.9833|863.5016|924.2432|1018.352|1173.0142|1131.546|1206.9049|1117.1852|1228.7578|1248.3551|1427.2401|1527.4197|1494.7365|1604.6078|1651.2927|1679.9775|1480.0223|1656.9336|1676.9359|1829.8674|1798.2256|1713.6014|1820.9894|2069.0566|2104.606|2043.1861|1928.6224|1845.7019|1902.3823|2234.3059|2151.7751|2329.1745|2324.0887|1990.8471|2020.2215|2161.3741|2080.8902|2078.3736|2285.7823|2007.631|1910.7208|1953.4877|1876.5126|1923.1902|1948.4845|1959.7489|2098.8644|2257.5142|2287.2579|2369.8905|2495.791|2587.6179|2337.7313|2459.8705|2645.8703|2542.4534|2497.216|2320.6153|2581.1157|2628.2785|2709.5016|2803.6555|2992.8226|3318.4106|3410.1212|3485.244|3618.5181|3522.4363|3603.7436|3882.337|3473.7166|3676.9594|3535.86|3021.7948|3427.2576|3523.6274|3350.9343|3470.1182|3607.0766|3721.7101|3225.8248|4402.7733|4782.2662|4861.703|4891.0654|5395.5783|5781.3359|5882.1408|5349.5663|4974.566|4962.7929|3959.7959|4127.0196|4271.8077|4839.6405|4862.674|4926.4055|4498.2205|4709.276|4818.1143|3825.8973|3880.448|3796.8007|2657.646|2794.908|2399.126|2366.2401|2206.368|2062.6508|2713.2138|3007.546|2795.3765|2993.9213|2620.992|2463.8812|2806.5847|2942.24|3232.2103|3414.763|3475.97|3172.9706|2967.5023|3082.57|2971.331|2878.5999|3069.644|3113.0759|2796.0346|2623.416|2534.366|2277.5505|2413.92|2888.8769|2928.381|2443.06|2574.6822|2365.157|2327.235|2257.5425|2319.1376|2470.78|2267.5384|2759.0237|2992.65|2663.1746|2748.63|2502.044|2456.4838|2217.9145|2215.818|2023.8471|2216.3023|2360.34|2100.1313||
2022-02-19 18:58:02|russ2000_0042|NBIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.6369|142.4855|146.6762|217.958|182.3302|182.3302|179.1075|215.8475|185.3093|158.1562|143.395|161.3278|147.166|151.4008|137.6294|173.7478|165.2723|150.9656|147.032|138.1885|149.4184|147.2149|132.8175|146.0992|131.544|120.204|95.256|104.7018|141.1198|120.6346|130.1506|120.6851|101.7541|91.2498|94.805|95.9901|93.6249|79.4034|90.0695|113.2934|133.567|298.1406|495.6335|515.891|659.044|434.3324|454.3918|585.7822|783.9153|715.7572|933.2373|813.5362|860.5818|637.1615|842.1027|610.7123|395.5391|531.2081|731.7852|944.8302|962.0625|853.9611|875.2652|860.5728|1133.1707|1246.4091|1463.0771|1268.8499|1063.6974|1227.3328|1060.4133|755.9171|815.42|1121.5573|1028.9069|1276.8236|1419.8725|1377.0315|1402.8002|1195.8297|1254.2772|1302.4832|1476.8207|1630.6627|1780.7435|1573.0305|1686.3341|1764.9334|1664.3111|1869.2199|1926.2641|2002.891|2040.9149|2203.0802|2081.5354|2047.0067|1867.8379|1609.7834|1844.2779|1679.2693|1787.5241|1654.4261|1757.9583|1635.9388|1480.7348|1386.5106|1392.7396|1319.0904|1571.1398|1856.2071|1844.799|1642.6627|2057.2366|2242.6131|2360.513|2313.6307|2595.2998|2229.1327|2062.628|738.9701|395.7091|343.4528|389.6504|464.3181|325.4236|349.2905|389.2946|502.2545|412.0382|537.5302|455.856|480.9281|441.8225|379.899|412.1904|402.7671|387.1884|436.9644|172.6157|210.8897|195.1974|224.9965|185.9576|178.2734|163.3598|176.8153|201.4156|139.3092|156.3223|113.8644|148.9887|141.1594|122.5959|137.292|123.4125|133.1762|119.2242|122.7423|116.4879|115.2683|87.4314|85.8631|114.8181|103.5455|112.7985|152.9578|142.0146|223.7142|293.9478|333.989|342.7638|406.4363|391.1696|432.3165|395.6999|413.2999|360.0594|429.9387|420.0766|416.2125|446.8665|402.1414|330.3304|322.6834|405.0316|387.3495|472.4961|570.9845|529.2536|487.3513|460.172|441.2744|543.8256|480.1944|521.3161|532.3764|483.9445|490.5829|540.8778|721.6259|740.9136|795.8742|770.7592|854.1747|918.544|979.1096|775.9108|695.6553|589.9282|657.945|643.204|1174.8648|1154.5267|1029.4026|996.8398|1122.7724|1191.9283|1163.8444|1244.319|1211.3826|1419.7771|1462.34|1746.4812|2872.018|3160.6088|3646.2509|3378.274|3716.5285|4143.4593|4206.9281|4565.0193|3935.2095|4527.0454|4432.2292|4515.8471|3394.1448|3240.2584|3873.8566|3872.6566|4435.9206|3976.6933|4374.8832|4361.0029|3908.9745|3966.5436|3911.8146|3358.9084|3617.8569|3970.6698|3630.3255|4632.745|4005.651|4233.529|4284.0458|5064.8078|5472.2593|6552.9066|6177.6963|7368.1178|7622.1714|8280.1315|6875.0818|7793.249|8962.8206|8939.0684|10466.4049|10935.9411|9798.146|9821.7891|7633.6276|6783.4513|8009.5304|7186.6895|7872.3322|7193.4077|7522.9534|7797.9518|8613.0426|8829.17|8317.5864|10201.197|10757.4417|10129.6202|9626.0973|7876.2334|8904.16|10546.6894|11034.2312|11925.872|10649.7096|10039.8225|9513.724|10121.1852|9078.5154|10112.025|11179.2884|8528.2|8962.38|8660.4136|8910.9605|8877.264|8156.6268|8967.7464|9714.156|8864.3444|7664.2807|7258.901|7724.183||
2022-02-19 18:58:04|russ2000_0043|FANG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||614.4512|596.8955|659.4693|711.6203|837.0045|871.0321|921.7036|977.9231|1255.3218|1484.0848|1780.9018|1827.701|2032.2476|2516.2072|2374.5352|2409.9532|2532.9004|2956.3851|3443.0438|3619.7605|4024.5521|4512.223|4336.9245|4502.2917|4266.9005|3735.4693|3336.4971|3409.2739|4029.3487|4114.761|4689.3975|4894.223|4663.4971|4524.7597|4329.2768|4108.5626|4837.9215|5153.4738|5216.1746|4354.4964|4759.2862|5175.5685|5291.2976|6087.5507|6782.3489|6419.8292|6155.9515|7581.0711|7150.0741|7167.2486|8297.6458|9307.3577|9025.2073|9427.2491|10477.0945|9653.8326|9102.3533|8683.4264|9405.0476|9092.9852|9890.3555|10776.8062|10438.129|12680.2701|11632.825|12395.585|12087.6873|12712.9817|11066.1713|13017.7872|13263.35|11291.1641|13345.6044|11391.9018|16851.55|16415.8409|16902.0901|17225.5374|16864.8682|16582.4905|16323.9552|17112.3601|14846.732|15815.2098|13697.0955|14476.9163|12339.7942|15331.0018|11642.1484|9775.6507|5209.4996|6364.7112|7197.9786|6331.9029|6481.8358|6073.0714|4610.7927|4442.1895|6295.2081|8484.5937|9229.7394|11979.0746|13657.0526|14334.9941|15676.1848|16506.2556|14580.2464|13566.3462|18831.1906|20735.4215|20941.9605|21596.0004|23590.7316||
2022-02-19 18:58:05|russ2000_0044|CW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.702|185.0398|165.594|148.0605|134.2603|132.3771|117.264|122.15|153.909|172.6563|166.353|170.1358|148.7095|156.271|163.8325|160.022|163.171|161.28|152.4657|154.3605|167.6487|152.4054|163.1548|154.2995|153.0368|143.5501|147.9778|147.3464|139.1225|153.0368|157.5267|194.2169|191.0548|193.5088|189.7125|178.3318|186.5516|185.2889|163.1548|163.7861|161.888|163.7861|171.4424|179.6655|183.4633|173.9041|172.006|168.8451|168.2803|174.6045|178.4023|180.3012|180.3133|177.135|185.3743|180.3133|190.4353|189.7875|187.257|211.3069|226.4004|227.655|223.2436|223.9594|223.3318|242.3004|263.4263|278.0307|261.517|258.3483|261.517|261.517|273.5823|272.9527|271.673|278.0307|269.784|253.2703|251.5095|276.9145|260.4114|273.9595|308.9239|303.8389|300.133|358.0027|370.415|396.311|381.675|387.0897|347.8629|367.582|384.1063|396.5006|407.9564|416.2301|440.0475|479.588|434.9455|383.2878|389.0275|381.3745|389.1688|387.258|372.6084|329.5825|363.8084|388.5271|390.4427|368.1499|341.3985|335.2598|374.9616|363.6182|368.3425|360.185|394.3398|367.5072|357.4728|363.7443|371.6407|428.5756|448.5967|495.693|474.4026|474.4026|495.8551|475.8206|484.7344|493.3508|455.8571|477.4688|498.5566|500.7724|479.9237|455.3629|435.8185|436.2215|461.4224|489.6316|656.7421|709.5549|775.2566|731.0289|725.8185|659.814|565.1895|620.2449|705.5576|653.2941|662.0497|554.7042|567.5446|635.3869|631.5185|623.0777|654.4581|646.1006|700.0627|723.6905|782.471|910.7772|927.8803|975.8957|990.3189|1013.1572|984.5799|1038.1011|1161.9374|1091.9457|1236.3988|1284.4288|1128.0026|1224.413|1060.974|1248.7722|1224.1184|1252.1135|1181.2188|1159.1722|1196.8659|1343.6023|1434.2017|1366.5607|1241.3397|1253.2966|1267.6448|1291.9836|1332.0991|1441.1812|1428.9158|1357.5139|1308.9233|1301.017|1388.8642|1363.7828|1573.7983|1537.7705|1628.8658|1764.7369|1538.9531|1720.3207|1940.8974|1942.2261|2127.2845|2016.2107|2034.4268|2247.6654|2448.6834|2323.7142|2079.3358|1801.1967|1904.9399|1943.918|2307.0213|2072.5606|1969.371|2375.7278|2431.4054|1998.7868|1400.1402|1500.8892|1562.0582|1503.279|1114.9131|1318.8165|1321.9092|1453.5122|1257.2383|1503.3843|1445.9824|1531.1741|1383.862|1365.6173|1513.811|1383.5375|1523.4984|1588.1039|1623.042|1388.6892|1313.9348|1430.5232|1295.5334|1437.8946|1433.7598|1506.1393|1554.7091|1653.4669|1686.7515|1533.7608|1556.4224|1498.3989|1514.6454|1445.7802|1351.632|1444.848|1460.7517|1565.3246|1675.7734|1792.8883|1764.9038|1660.5906|1533.2214|1410.7701|1466.6004|1371.7797|1493.8408|1449.2415|1407.6072|1457.6617|1631.3205|1694.2844|1611.2167|1621.0868|1630.8346|1704.8145|1795.6505|2030.211|1979.8441|2235.4445|2420.4997|2487.7621|2995.5277|2843.4833|3274.6482|3135.7946|3312.9731|3299.4803|3081.5771|3153.779|3507.087|3173.4325|3389.541|3453.8933|3222.0567|3347.2132|3481.4745|3640.8261|3440.1432|3421.1211|3358.4079|3152.8773|2998.964|3038.611|3135.5393|3138.7398|3159.188|2956.6858|3220.2939|3386.4552|3605.7312|3847.8939|3656.4407|3910.0949|3822.1377|3825.297|3885.0051|4598.406|4351.3867|4465.7532|4225.2204|4028.1272|3882.1089|4009.9787|4094.673|4245.1832|4352.4383|4896.1569|5262.431|5404.5276|5411.306|5389.9642|5999.0711|6037.2337|5829.7152|5709.9023|5264.1457|5798.521|6079.5627|5170.3089|4911.0709|4535.7889|4400.8522|4835.1909|5252.8221|4801.4162|4922.7331|5049.7686|5438.5757|5274.1762|5660.8836|5470.2069|5954.3036|5958.9994|6121.1943|6374.2585|5509.2698|3612.3162|3586.1597|4248.4122|3621.1602|4132.7538|4346.0438|3966.7612|4336.959|4942.4732|4886.2365|4588.3535|4692.3658|5089.6616|4993.2323|5177.0448|5013.7314|4862.3341|4934.29|5208.9394|5249.8795|5225.1585|5487.672|5220.4497||
2022-02-19 18:58:07|russ2000_0046|SEMG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:07|russ2000_0047|CNO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1946.908|2041.0003|2162.5013|2267.6229|2252.6055|2312.675|1801.0832|1900.1979|2994.7229|2672.8241|2676.7126|2646.169|2758.0604|2824.5562|2941.0973|2944.1185|2894.2694|3086.1129|2998.4993|3043.8167|3389.9323|3324.9737|3163.3325|3122.2747|3116.2918|3456.6635|3536.3228|3669.6545|3856.1993|3760.5576|3584.8165|3621.1798|3483.4103|3494.155|3175.9535|3082.5298|3019.0339|3064.6157|3066.1268|3075.2567|2558.2906|2691.0784|2706.1629|3030.4801|3890.9796|3413.5703|2613.4853|2922.0778|2515.8195|2439.4131|2178.9349|2269.4161|1857.6343|1988.7397|1935.1896|2092.1468|1710.5618|1499.9743|1662.5331|526.5421|461.879|563.4924|866.485|375.0457|70.2056|221.7046|332.5658|504.3915|390.1099|587.9381|765.4289|959.5594|1003.9321|950.3151|1364.2769|1103.4593|1512.2408|1613.4786|1457.9021|1352.5116|1350.6205|1343.0891|1310.4533|1360.6715|1403.3494|1679.5004|1750.0569|1639.5798|1853.0014|1950.902|1991.2931|1858.0374|1863.1315|1479.13|1444.2095|1250.2911|1464.3788|1466.8114|1529.8705|1732.5663|1778.4142|1901.7942|1746.444|1598.1159|1848.8086|1991.2446|2081.8614|2203.2643|1900.0871|2088.5067|2195.0888|2257.1095|2474.3549|2449.583|2448.3035|2799.3307|3104.2086|3190.0882|3181.196|3232.4248|3656.6974|3738.8454|3992.2673|3672.7977|4135.8512|4122.2177|3675.2493|3638.2136|3702.2401|3466.5944|3740.9445|3531.9564|3670.7709|3258.5782|3236.926|3446.3503|3389.2929|3537.6341|3460.2165|3521.2675|3598.4992|3525.3258|3444.5932|3551.829|3678.3046|3862.4058|3187.3736|2776.5171|3191.78|3155.7138|3306.1565|3316.9024|3188.1925|2662.1143|2828.4965|2623.9853|2613.663|3306.1275|3325.6439|3323.9064|3590.6088|3533.291|3679.771|3587.2628|3525.7343|4005.8119|3704.9535|3959.1903|3942.414|4232.6428|4226.5106|3709.6557|3674.6117|3755.4305|3370.5559|3343.7789|3181.7805|3543.1081|3556.2734|3514.9444|3078.9438|2622.8649|2676.328|2911.5205|2651.8008|2658.4554|2654.3867|2580.7871|2581.969|2472.4875|2319.6144|2269.056|2649.4824|2844.4529|2629.9754|2779.5404|2277.5889|1542.3714|1935.9639|2083.8899|2107.3556|2298.687|2447.4923|2313.2078|2835.294|3182.7565|3041.0742|3184.47|3410.5401|3326.5477|3424.6968|3516.7939|3005.5644|2985.1557|3014.5472|3117.9318|3103.8008|2976.7879|3114.1582|3126.1959||
2022-02-19 18:58:09|russ2000_0048|DAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1244.2419|1107.0813|1014.5378|1180.823|1019.4868|527.2302|574.1616|641.064|356.1296|223.0812|84.0306|106.0386|83.0302|28.0182|65.0547|88.0741|130.1095|129.1375|465.4957|485.517|901.5841|843.8392|1094.4846|1672.9692|1502.884|1572.8818|1743.5826|1829.4432|1461.315|1292.059|1728.8878|1522.4325|1816.5143|2047.616|2291.9178|2574.0904|2647.5946|2651.8475|2656.1288|2555.1902|2495.2229|2711.163|2310.7142|1768.3138|1587.742|1993.8893|1857.0393|1850.3317|2315.861|2242.3314|2387.5733|2166.4788|1847.4881|1909.3503|1993.6516|2015.8361|1852.7097|2057.0937|2114.8523|2401.8784|2461.1841|2580.3769|2447.7958|2437.4942|2719.4212|2924.1087|3121.7036|3183.3741|3320.8155|2811.7464|2849.9415|2829.7367|2818.1096|3514.7828|3626.9943|3338.9198|3512.9199|3832.6652|3529.5274|3557.5395|3266.4332|3498.1967|3677.7652|3597.0784|3748.8701|3570.5074|3545.4062|3562.8575|3557.9634|3236.7267|2955.5577|2695.9046|2634.7689|2583.9458|2516.6715|2078.4418|1677.7602|1921.527|1920.5263|1861.8684|1842.6434|1450.266|1861.3424|2114.3124|2162.949|2184.6729|2683.739|2760.7366|2850.0846|2740.7325|2621.9846|2904.2004|3125.3764|3267.7858|3400.0599|3502.7851|4122.7498|4473.6165|4606.8978|4662.6854|4562.0175|3739.7678|3635.1928|3475.4216|3354.6766|2880.7739|3047.0044|2755.0239|2721.1073|2164.1555|2054.2118|2003.5881|2531.8683|2691.3284|2711.1099|2754.491|2309.8004|2800.5625|2030.7056|1839.2925|1970.3182|2492.8104|2383.4262|2667.2545|2362.0964|1788.2885|1047.4872|1469.3809|2064.6464|1700.5567|1801.7068|2054.5525|1913.0635|2163.0333|2824.803|2757.3596|2987.4479|3526.5301|3634.3732|3664.8708|4037.8894|3305.4075|3466.6115|3270.5526|3405.242|3253.9213|3363.5392|3445.7526|3177.4772||
2022-02-19 18:58:10|russ2000_0050|SF|market_cap|0|||||||||||||28.2438|25.5542|24.2096|21.5193|21.9669|21.5193|19.2785|21.9669|21.0707|24.2398|23.3417|21.9943|26.9327|28.279|23.3417|21.9943|24.6879|25.1372|24.5651|23.2256|22.3323|23.2206|27.2396|26.3472|33.0444|35.7241|37.9572|36.1706|36.6172|37.5102|27.5468|32.5964|31.6789|39.0091|37.632|36.2552|41.7623|39.5623|40.9265|32.2858|35.9244|46.3834|55.4778|55.9326|56.8428|33.6503|24.5563|24.5563|24.1016|24.4609|28.9902|24.9131|25.83|24.4709|23.5642|23.1118|21.7516|22.6579|21.2981|22.6579|24.8466|24.8466|22.5881|23.9438|24.8466|26.2022|27.1057|26.2022|25.7504|24.8466|23.0406|21.2325|18.974|20.3297|18.974|16.7156|20.7814|19.8779|19.8779|17.6187|16.2634|14.9089|14.0046|12.1972|12.1972|18.0705|18.974|22.5881|23.4916|21.2325|20.3297|21.6846|19.4265|24.8466|22.5881|26.2022|30.7202|29.816|27.1057|26.2022|25.7504|22.5881|24.8466|26.2022|25.2987|26.0889|27.0925|26.1583|28.4942|30.8515|35.5983|34.6482|35.1229|37.0218|38.4457|42.0489|39.2456|37.7739|39.3952|38.3978|40.3925|36.9018|34.6143|32.1056|32.1056|31.9084|27.9198|25.4274|25.4274|23.4293|23.4293|23.9313|26.4225|27.2166|26.4257|25.3655|26.9532|28.1533|29.2011|27.1056|25.5442|25.5291|24.4887|27.6165|27.4859|27.2237|28.5362|28.6704|35.9814|34.8557|30.3573|30.3573|33.9448|33.3882|36.7277|38.584|37.0412|37.6243|37.7739|37.7739|37.1817|55.7232|45.7553|50.7427|68.7542|70.3943|75.2993|104.578|84.4367|87.0329|114.9035|103.4997|105.6098|102.9035|94.0061|64.788|71.2198|68.2523|73.7633|69.5239|67.0261|68.6289|63.4034|71.3288|67.3661|65.6049|67.3661|66.0452|62.9631|76.6125|73.09|69.5676|73.5303|78.3736|77.8204|77.368|68.6465|76.031|85.0823|94.4525|97.1771|100.5848|84.0883|82.2799|91.7945|95.047|88.6555|93.6904|95.8074|89.5431|89.562|89.4146|77.8415|78.217|76.2378|76.8353|82.3235|86.4946|93.9383|98.2934|99.3978|92.035|87.0243|92.2624|90.1556|85.5414|80.9573|77.9486|81.5171|82.5667|83.5054|85.3516|88.7468|85.4033|85.3325|88.5139|96.4764|103.6228|120.8469|137.8056|152.0809|175.6845|179.8122|169.9605|188.3766|202.9875|180.8977|202.7846|193.6654|193.863|236.848|207.2374|203.1817|215.86|216.9982|200.7508|208.9629|239.0301|266.5344|254.3294|359.1851|376.2621|375.1599|376.6629|400.5635|451.8749|517.8667|477.9031|441.2771|418.22|391.9361|377.4156|374.7003|416.5684|452.1418|454.5752|579.3834|710.8208|660.8471|671.4903|900.2546|880.5181|831.269|814.2736|869.9222|859.4825|705.0029|816.7976|677.7385|682.8442|704.1251|741.6866|895.7667|809.7836|1001.9841|972.4789|1277.8481|1119.7176|1103.3002|1176.1524|898.8523|890.5205|1170.8695|1347.9283|1192.1349|1365.5893|1421.6402|1603.0111|1663.2309|1574.1617|1627.7877|1795.051|1584.7597|1690.6117|1668.0608|1779.1614|1572.477|1520.2602|1623.6198|1516.4062|1554.6753|1591.6195|1790.8256|2092.2755|2163.7718|2556.1823|2526.4209|1612.7567|2163.3044|1895.0743|2006.0519|1615.8976|1366.4536|1639.6414|1702.924|1721.726|1867.1387|2016.1441|2032.7976|1956.4824|1707.7588|1659.948|1616.972|1755.5696|1804.992|1702.924|1634.1624|1754.8418|2022.7064|2177.846|2186.0429|2048.2555|2287.9179|2267.5752|2393.536|2544.2048|2613.5788|2603.328|2846.1782|3054.5518|2877.9844|3135.8431|3257.2332|3061.8885|2959.5453|3101.6492|2999.4618|3146.0224|3094.4868|3136.1572|3203.4879|3384.4627|3127.7424|3701.4004|3782.9014|3586.4375|3615.3918|4003.3721|3809.9289|3235.5778|2865.7049|3024.3057|3152.8768|2839.1705|2242.6498|1945.2954|1967.0246|2186.9704|2511.3147|2093.9536|2353.6172|2605.3556|2546.2154|2591.9082|3302.7552|3328.4515|3354.0583|3677.2373|3434.4281|3344.4478|2918.0207|3139.5879|3472.1194|3261.7961|3651.8455|3628.1499|3850.599|4077.9104|4784.7823|4589.1191|4255.7308|4180.0669|4208.9354|3740.0828|3930.5999|3978.0595|3649.8179|3337.7947|3476.0096|2932.6022|3389.2726|3912.3559|3792.3184|4235.1936|3795.059|4179.3061|4174.9573|3717.2022|3952.0819|3855.6561|4274.7425|4144.0932|4420.1383|3785.2821|2828.1919|3033.7291|3267.4288|3252.2909|3324.2898|3476.5829|3468.9485|4010.9717|4758.7848|5204.8985|5345.1812|6411.7936|6740.0985|7279.8535|7280.656|6801.5504|6977.7238|7240.837|7085.7271|7597.6594|7403.7298|7358.8196|7826.9751|8509.3536||
2022-02-19 18:58:12|russ2000_0051|GWRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||837.0482|971.6745|1119.8613|1498.7887|1450.9948|1267.3722|1427.4391|1388.8429|1736.4884|1745.7193|1758.561|1632.7912|1714.2369|1938.4999|2024.8687|2128.1725|2382.3282|2233.074|2502.8798|2497.049|2693.2185|2759.2742|3221.0057|3012.7019|3243.1087|3072.5679|3898.8046|3430.6491|2614.7678|2541.4117|2772.4491|2786.78|3167.0097|3196.7306|3510.76|3507.2806|3359.7521|3624.5586|3795.7534|3694.7204|3624.7768|3343.9942|3825.8397|4141.0524|3880.5437|3830.8296|4123.6413|4328.8224|4129.3606|3906.0582|3640.1782|3909.6609|4108.4166|4484.0847|4460.1522|4441.5563|4641.3048|4411.87|4260.6976|3871.8244|3748.3259|3978.4239|4223.1931|4357.0397|4514.775|5157.4052|5149.2236|5313.5384|5492.9603|5805.0007|5977.9869|5470.9358|5795.4178|5923.4507|7045.7361|6453.5235|6884.6771|7456.507|7268.6897|7150.2578|7972.967|7843.1876|7230.908|6888.5388|6445.2932|7291.7749|7622.0442|8140.6559|8558.8718|8025.9044|8335.9775|7660.4603|7684.5057|8646.4038|9379.6261|9911.2156|9194.4238|9748.2804|8785.8842|6638.3157|7624.7506|8881.9604|9339.4504|9854.3465|9809.9585|8881.7187|8318.0219|10382.1706|10602.4442|10121.7197|8955.9074|8579.9184|8172.3645|8427.7288|9368.2085|9684.6368|9839.557|9873.6183|10317.349|9268.0261|9437.9746|8547.4111||
2022-02-19 18:58:13|russ2000_0052|UNFI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.1975|179.481|204.237|171.7571|198.048|210.426|278.505|317.1986|272.316|246.0251|379.7017|377.5148|377.5148|423.0942|496.8615|501.2007|465.8932|399.625|569.0312|445.2875|440.7438|388.4906|474.8219|449.8312|453.2391|522.5312|378.2672|363.5|495.514|438.689|427.324|347.8716|200.739|178.0321|167.7638|128.9612|228.25|199.7188|232.8112|279.6017|283.6628|285.375|247.8323|260.5328|274.245|207.3332|222.227|274.92|321.882|257.5755|262.4573|260.8779|325.2375|350.9093|394.773|354.407|370.262|332.2495|388.2528|422.82|455.4882|432.341|425.3317|453.3065|439.7971|406.3995|349.6361|375.4329|376.5602|422.8169|437.619|486.9496|451.2119|400.8783|426.7105|491.6177|496.4661|520.6754|572.0617|560.9125|606.761|632.2985|784.7719|693.1295|686.8746|798.7644|955.1727|920.2236|965.4222|1136.4945|1045.2131|826.0296|1053.0975|1059.3581|992.8162|1111.5927|1208.7066|1275.5658|1219.6808|1142.9577|1127.0666|1253.1954|1255.6583|1381.8759|1431.8332|1362.3959|1182.1634|1106.3359|1086.4467|1268.5774|1446.7187|1415.2501|1367.6048|1395.2586|1387.6596|1301.6609|1291.9438|1375.2123|1501.3486|1555.1612|1526.669|1469.6648|1284.045|1285.7571|1312.6466|1223.1674|1170.0793|1180.6025|1053.8494|1194.7338|1184.7055|1205.5289|1235.5171|1052.483|686.5766|806.3935|814.1773|876.7733|782.4505|764.3899|803.8313|950.7238|878.163|721.1423|817.6664|619.0412|614.8836|837.736|1051.5712|1121.857|1090.8973|1139.2819|1147.0234|1016.9295|1059.1897|1185.5341|1187.688|1163.5925|1184.7566|1235.6773|1368.9995|1404.3534|1298.6586|1512.2669|1498.1991|1543.929|1742.9715|1773.1877|1770.0554|1807.539|2019.1674|2110.2566|2084.425|1960.1353|2133.2168|1986.2733|1848.1292|1856.3733|1701.4797|1815.5952|1958.9317|2233.3168|2329.1891|2192.925|2452.711|2503.209|2710.017|2623.0687|2707.3878|2853.2097|2681.7632|2574.4185|2704.0265|2782.2098|2433.862|2508.7956|2648.6549|2530.8304|2690.1169|3071.7791|2901.2267|3233.2324|3591.1955|3456.8457|3707.8738|3417.536|3678.7235|3252.4422|3223.7745|3390.1839|3289.392|3119.6463|3210.0478|3015.9218|3529.8588|3854.185|3791.182|4060.7581|3786.201|3685.0487|3354.8273|3293.7211|3105.9383|2255.3219|2515.3202|2747.5334|2413.6106|2125.0474|1879.9851|1630.2211|1912.1127|1883.9268|1727.0264|1949.2022|2424.8231|2490.4317|2127.1703|2053.3314|2064.2106|2372.413|2394.1644|2301.936|2175.9877|2181.047|2125.662|2088.3749|1844.9168|1835.0475|1826.948|2051.2683|2003.5914|2568.9339|2355.7381|2221.9846|2204.894|2194.3081|2240.0848|2064.7618|2158.6146|1731.1137|1725.0576|1488.5076|1119.8744|588.9354|638.8431|681.4694|723.1672|673.8719|609.6707|567.6275|494.8953|457.4639|480.7337|419.4585|425.3727|365.9954|453.7487|400.0932|313.6647|498.1103|600.5205|844.3673|1056.006|1088.8978|977.3282|873.0512|940.2612|874.5895|911.6389|1559.7914|1791.9017|2045.7966|2096.4486|2200.116|1910.2616|1920.984|2073.264|2726.308|2609.271|2942.0052|2650.4186|2324.5617||
2022-02-19 18:58:15|russ2000_0054|TEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1369.88|1374.169|1344.1921|1318.5345|1502.5863|1532.5633|1553.9663|1624.6216|1671.6822|1648.1519|1476.9288|1419.1022|1365.5949|1406.0782|1431.5262|1440.0088|1456.9217|1376.4208|1264.2331|701.1225|640.3171|645.2808|667.6174|684.9904|709.8089|596.9412|589.5103|588.2718|494.1484|530.0639|484.2406|443.3712|400.0249|308.3367|263.0859|252.5625|349.347|332.511|250.3053|307.9311|276.0761|242.0975|206.0533|195.093|217.0136|171.6118|156.0108|131.4948|116.3399|131.3957|112.6564|101.1188|112.7628|142.8329|130.0643|192.0361|110.9372|76.223|66.4508|60.9784|104.157|91.7383|121.16|166.1926|238.2779|251.4933|309.2539|296.4351|239.9522|184.2829|206.795|181.9796|150.5978|114.1499|89.3173|96.8638|158.7377|182.1924|168.3709|201.683|258.2031|282.0952|219.6342|238.8216|335.1667|429.4706|573.58|514.0514|534.2277|555.4879|530.6195|561.1761|538.9139|525.0525|565.0291|670.2297|695.8608|716.4916|645.5731|536.8197|583.4269|674.5601|738.2225|879.8137|790.6464|719.0354|749.6871|775.2798|902.7|971.73|965.5343|1006.9978|1176.4402|1096.3518|1145.1847|1036.781|1100.7516|992.9504|1011.6166|1099.9396|1134.6911|1159.8759|1106.2367|1232.2425|1417.8658|1497.4847|1658.7934|1726.632|1383.7217|1481.2613|1529.6898|1283.3562|1110.4256|1283.7694|1173.4762|1239.3301|1192.5324|1028.9611|614.1252|615.2871|680.1278|258.5845|134.2021|128.1232|169.2723|81.3629|46.4362|101.7845|236.2385|481.9265|411.5275|774.4906|714.4416|561.6825|690.0508|746.4492|1219.0525|1080.4292|1301.5663|1546.3373|1553.0502|1292.6156|1379.7445|1676.3662|1599.2713|1782.2519|2036.6164|2472.7342|2644.8477|2538.2103|2461.8661|2680.8166|2636.5647|2343.9489|2596.8472|1900.1392|1764.071|1568.7961|1858.332|1656.3394|2054.932|2346.8081|2171.4538|2336.6155|1976.3855|1649.2136|1563.1359|1757.6116|1823.755|1740.6485|1757.2342|1980.05|2160.2657|2203.217|2157.9984|2277.0262|2307.4027|2707.0418|3007.1993|2907.5586|2927.1094|3211.6014|3350.7643|3342.2474|3398.3721|3416.0244|3796.081|3615.4093|3683.0954|3936.5978|4256.2543|3855.24|3932.7844|3330.9585|3369.1326|3284.2478|3277.162|3386.7272|3616.0451|3448.1883|3689.0113|3703.7379|3178.2094|3028.438|2794.3588|2808.6946|3130.3465|2902.0018|2493.2356|2088.9271|2721.5767|2758.2218|2979.5125|3194.3398|2613.1211|3090.9403|3170.7321|3191.7158|2915.5006|3588.6471|3577.4066|3706.4882|3570.2908|3136.6385|3178.7922|3123.6593|3087.2458|2846.8127|2987.8636|3179.3374|2913.2082|2910.1129|3064.3165|2941.3735|2813.6915|2829.9343|2372.2168|2379.4162|2301.6621|2306.2991|2173.0303|3042.965|2826.777|2439.3589|2251.5934|2862.2087|2809.6392|2091.7713|1036.5557|844.7808|839.4276|657.8837|1136.1238|914.4005|1253.5716|1065.8191|1077.149|847.3141|446.6374|310.4017|426.615|824.789|582.6507|646.0353|693.98|710.6945|701.943|856.6636|856.6404|878.6265|940.2427|881.1646|1133.6299|1696.7562|1582.0442|1434.51|1114.8192|1170.3268|1055.9745|905.7075|1046.1209|872.8623||
2022-02-19 18:58:17|russ2000_0055|MTG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.67|1003.5767|956.472|1028.932|1159.36|1148.4967|1148.4967|1095.019|991.0615|952.9492|1015.4025|1145.9542|1044.414|1135.0806|1251.1266|1370.7934|1455.85|1550.4802|1645.1105|1623.304|1612.814|1507.859|1696.9972|1678.7948|1940.9918|2043.2028|1864.736|1733.6218|1609.7916|1835.5995|1791.8948|1772.9584|1605.1475|1678.1088|1554.0746|1627.0359|1736.4778|1743.8038|1882.4325|1729.2696|1927.035|2175.2138|2313.9603|2418.2617|2673.9045|2915.0527|2774.8597|3038.4292|3375.2124|3465.6705|3428.9775|3392.4017|3209.9378|3451.841|3422.5265|3048.669|3091.608|3428.0208|3394.3443|3784.5178|3696.1632|4030.6284|4170.571|4288.467|4377.0375|4552.7054|4700.279|4207.0318|5153.4158|5663.5168|5732.0105|6187.3285|6078.9635|6607.4151|6728.7746|6735.853|7435.1259|7757.2439|7465.515|7602.3122|7174.4148|6988.9925|7112.085|5744.9212|4816.95|3483.8187|4442.0399|4489.951|4339.6819|4148.9038|3706.0816|3958.7888|5410.1175|4946.7825|5733.4124|5440.2653|4479.0154|5650.3617|6131.6644|6494.2897|5791.3455|4885.6399|3708.8552|4892.251|4862.2593|5616.4056|5034.2576|5981.0175|6499.3724|6442.4635|6765.465|6705.4165|6770.0978|6411.522|6259.7826|7079.2173|6870.0775|7652.2094|7659.6825|8013.0413|6598.4701|6713.1005|5958.4642|5894.1526|6423.5436|6821.3684|7392.7603|7234.0495|7656.5917|7328.3008|6691.6108|5905.4719|5959.8954|4279.0831|3996.0061|4218.0622|4440.1345|4199.5311|3726.6009|3920.7113|4704.948|4955.6416|5045.2954|5319.2397|5678.7143|5432.6335|5085.8392|5540.6703|5717.7837|6803.2769|6590.0307|6661.2995|7071.7988|7404.378|7276.8065|6984.9546|6334.7331|6520.3251|6365.1877|6444.5469|6488.9473|6174.1741|6036.1761|5978.1037|5705.8581|5790.7948|5986.2138|6281.3869|5908.2813|5442.9721|5607.1511|5987.3123|5920.2399|5622.6431|5852.2596|5934.156|6109.825|5751.3493|5519.4475|4798.2408|5239.1282|5106.7008|4852.3261|4869.7596|5254.4817|5478.0414|4704.1594|4745.6348|5382.7546|5344.5436|4591.8994|2902.6365|2495.2203|2711.4479|1501.725|2204.3294|1604.7826|1479.639|1050.0884|1348.204|1524.3827|1416.9763|725.3973|920.5042|1075.5891|769.1713|425.2329|280.1534|534.0425|357.6959|233.6593|262.3982|522.8929|600.4512|505.4121|935.7607|1127.1663|870.7078|535.4357|579.2213|836.9264|798.145|1074.8082|1500.4623|1749.8883|1739.8661|1403.1472|1477.3136|1703.8216|1888.2352|1848.1453|1860.1723|2279.112|1838.1228|1709.7112|1896.7738|1679.5399|1546.7858|1214.9255|474.706|543.0958|436.5422|529.081|621.6199|885.1568|935.4498|884.8927|975.8049|650.5376|494.9742|478.8158|218.1945|256.5805|363.6576|391.9419|476.7953|589.9334|563.6693|995.3308|1644.8815|1779.9857|2070.4578|2050.1911|2597.3606|2435.2366|2421.7249|2708.8208|2803.3931|2979.0256|2854.0551|3120.0723|2796.1422|2924.7774|2863.8445|2837.1328|2684.7768|2860.8278|2650.9248|2996.2516|3107.9762|2931.9296|3036.8832|3145.4519|3348.8405|3569.6027|3654.5124|3929.6232|3708.8546|3491.4858|3281.0287|3233.5299|3277.6852|2611.9623|2150.0288|2541.1461|2479.8301|2353.7961|2057.4426|2132.3814|2530.9649|2738.7561|2770.7015|2791.4299|3549.7053|3488.3891|3791.5792|3559.9366|3438.2404|3894.5499|4179.8784|4261.4055|4346.6876|4061.3551|4639.4362|5050.8255|5721.5514|5439.9236|5376.9272|5199.488|4797.8162|3939.998|4144.9635|4030.7295|4570.3974|4646.4499|4708.015|4530.7227|3847.3176|3930.4033|4449.2449|4605.4901|4841.4096|5186.7102|4926.8407|4767.2224|4444.6377|4504.844|4376.298|4962.1333|4976.0817|4872.7312|4990.816|4419.9962|1963.6886|2295.4843|2779.6351|2444.4537|2830.4745|3158.8908|3104.719|3727.6942|4089.9679|4506.4199|4188.1604|4227.9707|4757.2103|5208.4945|4984.5462|4587.5469|4954.107|5161.0937|5088.2257|5342.8121|4587.4602|5285.544|5116.7701||
2022-02-19 18:58:19|russ2000_0056|POL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:19|russ2000_0057|DLX|market_cap|0||||||||||||||||805.3875|848.3415|891.2955|955.7265|1044.3233|1124.8621|1146.3391|1127.5425|1224.189|1328.8936|1396.005|1342.3125|1481.9975|1579.355|1784.8875|1642.9905|1637.6212|1596.1894|1768.1694|1848.785|1999.6845|2069.1922|2154.7402|2473.317|2735.6385|3062.202|3105.03|2853.4155|2992.6065|2493.4204|2782.3575|2782.3575|3005.5208|3101.4416|3090.7838|3109.5532|2585.9515|2692.809|2696.4424|3058.8101|2898.942|2924.7102|2220.218|1932.0166|2073.0938|2168.775|2413.2938|2234.82|2011.338|1926.202|2055.1364|2044.488|2023.1912|2183.8906|2205.1969|2151.9312|2130.625|2262.1725|2262.1725|2348.9675|2391.676|2466.4159|2530.0639|2668.8438|2807.6236|2850.3251|2878.6388|2910.6236|2931.9469|2620.2382|2535.0272|2598.9355|2523.4842|2735.5418|2915.7906|2921.4945|2434.5788|2519.2597|2553.5538|2849.0063|2942.625|2984.6625|3184.3406|3184.3406|3362.12|3572.2525|3719.3452|3759|3895.5|4010.5225|3412.0938|3128.6275|3326.0432|3242.1052|3336.5355|3429.1673|3754.2565|3754.2565|3564.0925|3679.4014|3553.6099|3496.2285|3517.164|3883.5352|4082.4225|3634.6949|3624.2202|3583.515|3728.933|3801.642|3158.838|3117.546|3034.962|2931.732|2952.378|2880.117|2992.4013|2878.8964|2806.666|2546.1378|2226.582|2339.9728|2172.2714|2141.386|2491.4202|2418.15|2325.5468|2284.3537|2171.1762|2203.5423|2306.5|2346.0577|2031.6206|2097.4222|2182.7192|2116.8257|2059.1689|2182.7192|1772.6041|1822.0719|1912.7634|1934.0221|2115.0794|2067.9723|2304.3667|2386.6655|2337.2863|2436.0448|2526.5736|2484.368|2147.0863|2040.1433|2148.1657|2016.98|2074.3737|2118.1277|2011.4004|2126.3374|2242.2293|2188.843|2164.2031|2177.7164|2124.997|2291.2659|2246.8842|2145.3071|2214.3796|2128.1058|2164.4493|2168.4873|2306.6505|2197.7703|1871.1292|1824.5608|2077.1923|2229.5732|2352.2062|2291.8932|2179.3089|1848.905|2198.0544|2289.3094|2350.9596|2264.1665|2056.6181|2048.9851|1702.4655|1578.1704|1579.5878|1540.0081|1349.3063|1529.8311|1454.0611|1427.2448|1362.364|1243.1136|1272.0234|1174.4534|1308.5902|1352.0891|1465.6211|1522.9399|1766.7264|1672.1648|1836.4534|1957.9886|2042.074|2133.8198|2220.4174|2336.783|2322.481|2622.4128|2665.3612|2949.333|3038.4348|2972.7879|2782.8126|2872.4611|2466.3532|2428.6455|2841.7955|2791.2102|2852.9803|2678.9127|2586.8724|2472.583|2476.2698|2274.6928|2494.6232|2596.5674|2407.8387|2386.3402|2270.4529|2058.5679|2070.3633|2082.3592|2073.6542|2026.4915|1975.8167|2005.0401|2054.1102|2136.1956|2175.6568|2205.5357|2137.2944|2060.2336|1913.1579|1985.9874|1876.4186|1923.6683|1962.3729|2014.365|2017.9105|2042.1678|2055.0502|2025.168|2012.0044|2035.6301|1689.521|1643.8994|1527.8177|1358.6833|1264.1568|1342.5733|1223.0325|1102.4735|898.7342|874.0448|921.346|879.1862|1167.7136|1268.1565|1298.0318|1541.4485|1592.7407|1729.9837|1964.3772|2266.4293|2107.6184|1970.3734|1983.9406|1922.3665|2102.9605|1646.8151|1690.4177|1250.9811|1070.5808|989.2958|1094.8347|1160.2364|918.1399|736.7675|850.6315|741.4045|621.8113|537.9486|764.456|589.183|395.0633|318.814|741.0472|722.6487|655.065|800.2925|854.4976|875.5884|728.6343|660.5329|757.0853|952.6273|919.758|996.984|1076.5725|1102.2419|963.3|1057.316|859.5188|981.4073|1048.6497|1087.1275|1181.8008|1255.2141|1313.689|1364.0233|1392.3642|1323.4659|1260.8525|1201.338|1129.3802|945.1962|1200.307|1161.6858|1156.604|1299.6208|1256.522|1193.9867|1214.1029|1178.9189|1271.723|1431.7233|1434.251|1544.9669|1603.9441|1465.9978|1631.7954|1862.0891|2014.8631|2109.2224|1939.9263|1902.2874|1762.4133|2066.5185|1982.8701|2103.0801|2378.0356|2509.3351|2627.4534|2444.2012|2545.4035|2625.7562|2750.4673|2807.5289|2914.8822|2737.4461|2963.3688|2739.7972|3020.0394|2903.3109|3096.4395|3229.7481|3320.1662|3459.0811|3232.9804|3187.0447|3097.52|3218.9357|2898.1912|2743.4671|2931.045|2886.7471|2673.4963|2740.1621|2811.006|3056.3859|3070.8837|3185.8339|3236.2012|3296.1818|3324.4668|3246.5165|2974.0936|3289.9695|3479.981|3536.5761|3569.8509|3500.3893|3487.7357|3305.8554|3346.8562|3491.1805|3353.3707|3527.9297|3351.6694|3421.4458|3697.6637|3561.4693|3402.5756|3539.3654|3279.2963|3183.6063|3167.8174|2806.3762|2820.1867|2711.6081|2186.1393|2331.5423|1716.2307|2097.0696|2032.3048|1907.849|1951.5048|1623.3448|1774.3333|1915.5991|1978.2789|2069.5868|2182.1415|2150.5651|2102.9299|2030.4732|1404.9769|1081.0476|1178.399|975.9336|985.2667|1181.657|1188.7729|1077.9069|898.2074|1078.3516|1225.6116|1422.465|1661.4222|1766.6838|1857.7144|1922.7049|2031.9925|1867.7167|1631.5931|1528.9499|1519.7489|1441.7803|1371.097|1285.27|1410.381||
2022-02-19 18:58:21|russ2000_0058|CASY|market_cap|0|||||||||||||37.1003|31.0086|39.8682|37.6531|34.0561|34.0561|32.6706|39.8682|40.9774|41.8065|41.5302|41.8065|48.1747|50.666|55.096|59.804|72.5557|83.3683|111.4912|87.1942|85.049|92.9117|100.0562|104.3467|105.0602|117.2088|112.2094|117.2088|161.5217|145.7963|151.5005|165.793|141.498|170.0979|181.5329|167.2392|168.6663|200.1125|201.5442|169.4405|167.9648|188.592|216.5885|216.5885|187.121|153.231|139.973|162.0713|156.1778|166.4937|176.805|182.6985|172.9567|148.655|142.9375|148.8132|148.8132|164.5817|161.7194|154.5615|162.0713|138.4972|134.0795|137.0262|127.2167|104.3467|103.1362|110.5055|107.5587|103.1362|125.2392|131.1327|110.5055|114.9232|107.5587|104.3467|94.3388|94.3388|88.6212|78.6179|77.1862|57.7552|68.7562|56.3823|82.5075|96.2587|101.7592|103.1366|110.01|110.01|107.2695|127.9005|163.657|179.4569|171.1742|150.4699|178.1996|190.6298|185.1042|180.0012|171.6935|166.155|160.6165|152.3088|182.7705|186.9266|210.558|185.6235|188.394|184.2405|192.552|181.5682|184.3402|205.128|212.0602|226.0221|237.1151|235.7262|248.5885|272.195|277.975|258.5168|269.6357|269.6357|278.6508|294.8514|317.5322|291.6112|312.6747|341.9648|353.3222|388.95|382.5412|408.4762|411.7441|447.3788|441.439|467.406|524.7854|524.7854|589.973|602.83|609.3825|573.37|603.152|590.04|616.264|565.4512|619.521|521.1885|442.5731|514.6918|458.9375|472.05|452.3812|491.7188|462.3476|504.9468|504.9468|495.3251|524.82|565.0212|594.2266|597.4832|646.7526|633.7659|619.0027|666.6021|738.8419|791.7001|840.976|861.325|746.2625|871.1875|802.5618|680.8618|789.405|736.778|731.157|686.6948|711.396|678.6026|777.4283|698.434|708.3175|790.68|810.6622|705.3306|705.3306|678.9631|672.4222|550.4633|522.6406|420.3189|547.827|582.4598|584.1376|513.052|584.3266|562.6848|643.0684|618.485|581.3759|739.0896|593.9136|609.3801|590.8203|596.9073|532.564|643.4324|668.4498|631.3137|588.731|616.8091|688.6463|738.1892|750.681|598.8579|669.8079|646.1019|590.5232|597.4706|568.362|601.6198|573.3258|581.398|602.2509|606.2228|565.5101|548.6292|590.8374|643.2148|692.3873|701.3277|761.3413|771.8047|698.5605|769.42|871.145|880.6194|830.2556|852.6949|794.8792|828.2633|815.7593|915.291|809.7588|826.4724|930.595|891.0484|971.0549|909.894|884.0606|905.1335|901.6214|846.9321|905.424|994.7618|1093.5314|1018.0161|1166.3197|1085.5404|1155.9974|1248.0947|1281.6925|1320.9743|1151.7606|1077.2261|1127.7552|1259.7212|1140.7941|1191.7089|1122.6463|1224.6229|1255.9071|1188.293|1289.3648|1263.5977|1263.5977|1272.9346|1367.076|1379.7295|1262.8167|1436.5616|1403.1296|1444.4085|1469.749|1500.6644|1318.4652|1270.2905|1146.0505|1122.7257|1110.5497|1176.3339|1248.9346|1472.3213|1531.8999|1533.4231|1505.4965|1157.2921|1080.0376|1011.9317|1355.0292|1352.4878|1282.3475|1306.5651|1395.5808|1411.8617|1596.5485|1604.1802|1556.355|1624.6562|1562.0323|1548.2856|1598.7624|1967.2791|1877.649|1777.7781|1949.591|1917.4801|1580.154|1569.1781|1504.2688|1612.4596|1611.7009|1557.8385|1480.0695|1481.208|1573.7197|1673.4828|1711.989|1711.989|1660.9873|1885.4964|2031.2371|1960.5582|1938.863|1949.9009|2111.9334|2149.2059|2159.8852|2250.8401|2275.9372|2165.6445|2188.6734|1974.5557|1892.2028|2034.1548|2096.5968|2167.8497|2234.639|2220.9933|2330.2979|2309.3679|2543.6294|2532.4916|2818.7264|2799.1386|2858.2862|2703.2411|2642.4422|2635.5157|2601.4039|2643.9181|2742.8821|2662.7398|2555.942|2769.1625|2771.205|3164.2755|3235.778|3498.0213|3535.976|3398.4873|3500.5202|3195.6679|3390.4878|3726.5359|3985.1584|4127.2697|4012.6758|4141.3372|4533.1696|4698.345|4709.6569|4117.9268|4425.214|4373.6672|4694.8737|5146.6965|5234.2205|5146.8136|4707.489|4426.9595|4719.243|4659.0499|4503.0689|4490.5277|4399.998|4392.9423|4511.9515|4128.8013|4068.3386|3995.1123|4147.8376|4309.2985|4533.8365|4203.0448|4545.7549|4215.6794|4120.3377|3562.0574|3569.4322|3845.2555|4002.5642|4178.0968|4724.8321|4616.1304|4739.3141|4690.6288|4713.6385|4935.6205|4716.9352|4852.5466|4732.6537|5734.754|5955.4708|6171.4417|5925.4664|6284.3732|6393.2763|5849.4965|5918.6185|5998.0927|4874.7841|5572.8419|5879.0703|5509.7073|5875.1935|6566.3643|6558.9801|6223.7393|6710.478|6597.4547|6924.705|7461.8565|7987.6152|8209.8983|8360.6539|7206.293|7335.476|7589.626|6991.9096|7106.5554|7209.8688|7323.4217|6969.4037|6853.2532||
2022-02-19 18:58:23|russ2000_0059|EPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.5375|269.4107|266.805|273.735|272.0025|270.27|265.9457|259.9125|240.8522|210.5291|230.4558|232.1885|256.447|226.9902|219.1929|234.7876|225.2575|260.7789|258.1798|267.7765|232.8901|233.833|214.1036|211.274|199.0126|210.971|204.4365|190.434|192.6552|206.7519|201.1132|215.6633|182.5763|167.8968|159.1903|176.6736|170.2324|171.163|206.1318|213.9295|204.9539|236.3154|259.1371|268.657|261.587|246.7108|247.5856|266.3802|265.6403|281.6097|299.0716|307.8026|383.1677|391.5495|387.4441|404.3787|387.3368|377.3743|381.1865|400.3476|405.5023|409.657|408.7978|428.041|459.5339|463.4269|486.0205|520.7494|514.3503|556.8958|630.8485|648.0186|701.3493|684.081|694.4995|759.1305|689.472|764.725|837.2751|867.4315|874.4101|912.2038|964.5069|1028.4986|1100.3843|1080.1334|1058.3303|1048.2588|1054.1545|1119.6325|1155.4607|1198.083|1215.631|1191.8255|1076.9383|1053.0857|1098.6357|1050.7564|1078.7076|1140.8482|1082.5371|1088.789|1103.3379|1133.7167|1197.401|1311.1871|1390.9545|1476.9094|1607.1782|1550.281|1780.6388|1601.2926|1626.0324|1639.8914|1574.5943|1484.0408|1202.6997|1337.6368|1489.2998|1439.591|1485.9297|1200.2347|1436.5765|1377.9121|1367.3387|1619.8039|1662.9864|1479.48|1608.4915|1686.5165|1322.3998|1031.5485|883.2921|1006.5651|761.6628|469.532|691.7957|716.4709|751.4207|687.0678|1030.6608|1048.485|1240.7661|1141.8459|1195.1589|1509.1085|1550.266|1669.7278|1923.3609|1872.3722|1646.3667|1688.7311|2019.3604|2085.8509|2110.8412|2236.525|2231.8714|2164.2495|2148.8903|2151.0435|2117.4923|2244.3986|2183.298|2259.1174|2040.904|1864.5296|1797.4954|2164.797|2066.206|2067.6565|2012.519|2168.6759|2120.1002|2092.065|1979.6891|1964.8247|2127.4047|2228.1074|2087.235|2092.9095|2155.2096|2168.5422|2224.8071|2329.2552|2529.2924|2779.6054|2414.1031|2361.0699|2436.5697|2284.6968|2279.5345|2702.485|2557.8566|2538.8531|2646.2959|2852.7588|2851.9586|2885.6683|2976.5303|2978.3291|2961.2738|3020.0929|2971.2025|3222.1565|3243.3022|3349.2915|3523.5255|3365.0157|3344.913|3370.5664|3220.738|3193.2696|3287.1052|2913.0192|3232.3877|3265.5834|3310.9968|3539.3486|3672.5531|4025.7048|4233.0991|4547.4358|4612.3083|5188.6351|5233.1727|4778.3426|4698.2915|4560.2976|4456.3879|4574.9535|4774.8054|4574.7018|5582.9477|5167.971|5237.1915|5302.1044|5112.1359|5269.0357|5195.5854|5225.866|4897.4287|4732.8876|4172.5019|4183.3039|4091.9986|4433.967|4597.4723|4914.3962|5058.7264|5227.4993|4958.2779|5262.4153|5256.4683|4817.7439|5398.401|5428.4088|5983.4661|5845.6398|6088.5208|5900.4605|5770.994|5852.4286|6050.2605|5852.9966|5548.578|5409.2323|5508.8802|2223.0876|2010.2708|1987.3921|3152.6734|2459.984|2451.0009|2442.0475|1889.9574|1840.0108|2598.8474|2791.6368|3038.572|3596.2735|3613.5084|3614.3093|3947.7768|3948.8504|3762.6261|3681.8381|3923.5642|3913.0705|3421.599|3563.7293|3311.6351||
2022-02-19 18:58:25|russ2000_0060|MKTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395.4468|360.3425|267.3509|265.7235|293.8896|281.6826|235.9071|303.3747|300.8582|316.2532|368.8393|344.9037|325.9209|333.3159|358.8642|371.6383|381.2466|320.4061|320.623|338.6388|320.4581|305.7318|335.7338|365.7562|465.9433|436.0025|433.7384|465.7594|568.058|539.4701|601.6908|632.2685|599.1146|572.3236|537.9606|513.2344|458.436|388.7078|314.7311|311.538|338.9586|295.3499|256.497|246.4332|329.2976|338.3701|195.6099|186.457|215.7382|292.1384|293.8212|241.5732|287.4892|321.5211|351.0098|317.26|323.1784|338.4166|419.6675|408.8638|438.4119|470.2705|475.427|521.8169|554.9615|560.7983|493.5445|482.7806|515.1551|534.6211|586.8114|619.9979|638.7654|667.1181|692.076|804.6751|945.549|851.8107|840.059|973.4515|997.6155|1086.5458|991.8876|1102.5637|1116.3028|1134.3897|1273.5715|1329.0364|1467.6267|1257.0221|1108.1066|1010.0089|1221.3281|1253.38|1184.8145|1154.2338|1223.2268|1355.2592|1418.8513|1492.2056|1391.105|1576.7606|1621.393|1864.9533|1964.4926|2020.46|2307.9788|2480.3191|2442.6929|2467.4701|2307.1222|2431.4536|2148.832|2060.9989|1985.5597|1949.8311|2084.9585|2190.7255|2312.3883|2453.1444|2545.469|2625.3705|3048.1914|3143.854|3189.9135|3171.666|3302.668|3636.4595|3616.4432|3420.6271|3481.9463|3687.4033|3979.0244|4118.3898|4288.2281|4439.287|4625.4151|4539.985|5324.697|5441.9049|6089.2421|6354.5153|6097.7792|5573.4305|6252.4938|5638.3279|7108.5431|7236.8662|6978.1546|7106.9235|7055.1331|7726.7561|7716.5016|6628.3011|6910.3339|6596.3594|7395.8954|7559.5035|7336.4127|7995.4524|7983.2803|7597.2651|7945.1253|7507.9084|7168.9225|6919.4511|7200.8768|7841.4404|8448.185|8066.2306|8040.6354|9157.0058|9571.7038|10948.8619|11276.0762|12492.2556|13020.0204|15182.3466|12279.1378|13035.4447|15081.0382|14235.484|13467.28|13332.4761|14464.5344|18320.4833|19560.1468|20227.0241|19315.0646|18622.0811|18928.5398|20488.5213|20751.2287|21064.4375|22047.2546|21995.0666|20248.7105|18003.7998|17256.6801|17932.4103|18237.912|17149.5805|16409.5755|15480.9684|14475.928|14996.5108|13336.6541||
2022-02-19 18:58:26|russ2000_0062|AEO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.3177|132.2521|144.7174|149.7036|175.8988|261.9832|281.9506|222.175|169.7638|132.3081|162.2188|143.4909|215.8426|210.3186|149.8233|169.7638|143.4909|122.3377|126.1103|88.6078|70.1422|63.3671|64.1266|104.7049|106.0352|125.728|167.6373|179.8774|161.474|255.8555|213.9229|192.8139|205.0901|81.6624|102.5214|81.2076|106.1636|118.1655|139.2522|154.2864|172.4456|253.4678|273.7231|332.0262|363.7781|384.0337|380.4026|540.5223|710.5784|920.983|812.77|1097.1566|1084.1955|879.6991|728.9323|1183.5173|1260.7718|1482.3812|1501.197|1735.4074|1744.1539|1779.2397|1971.714|2240.8999|1577.5165|2118.8622|2529.3071|2144.2156|2082.9685|1734.9214|1370.2618|1240.4077|1455.8678|771.8145|670.5628|752.1441|988.8406|1382.3909|1491.9575|1739.8049|1834.4677|2182.7756|2680.4967|1922.4632|1926.8268|2782.4815|2640.9176|2652.3531|2320.6564|1798.6044|1600.6787|2126.5548|1801.291|2077.3069|1764.6126|1901.46|1562.2222|1787.63|1591.562|1393.8794|1056.4251|1088.154|834.8391|1209.5574|1085.6007|1198.2185|1165.2987|982.089|1092.1634|1220.3384|1364.5062|1368.0597|1233.4195|1194.2056|1087.5166|1304.8622|1115.46|1216.542|1457.2633|1754.693|1975.0643|1896.7631|2052.6388|2155.1991|2318.781|2702.7831|2737.2741|3008.1979|3300.1474|3583.944|4031.917|4327.0083|4617.2338|4050.9444|4811.4952|5076.5745|4659.8364|4049.5485|3583.3687|3546.7402|3249.4355|3676.7181|3822.1044|4147.3909|4345.0956|4736.7115|4645.7455|5304.7159|5055.9857|5863.4448|6646.4233|7156.5051|6919.2199|7313.1175|6846.527|6545.5807|6703.4427|6125.2772|5825.5761|5633.0674|4824.6689|5439.3038|5351.1918|4851.1281|4837.6559|4409.7341|4557.8592|3668.3712|3468.9451|3761.1562|3509.1833|2725.1005|2783.3704|3436.3208|2320.3916|2087.4027|1933.8099|1911.1319|1869.8993|1997.7204|2581.8201|3205.0892|3141.0733|2948.7627|3120.269|3174.925|3454.8825|3693.1087|3168.5367|3530.0616|3313.4486|3764.3424|3896.5839|3385.1074|2620.9933|2463.0014|2403.1743|2641.8102|2933.172|3125.0575|3295.3809|2759.1966|2855.2365|3029.3873|3135.2958|3061.4234|2513.8449|2675.5884|2206.2793|2128.3211|2340.7634|2547.1575|2838.3892|2534.2068|2644.0867|3012.3979|3381.9979|4093.0769|3639.1536|3901.7527|4192.199|4382.1382|4295.6357|3826.8058|4132.8318|4085.3053|4008.0892|3934.4171|3610.4386|3606.3604|3660.768|3680.0352|3256.63|2825.3954|2690.4857|3098.0871|2764.6057|2955.4676|2638.4153|2758.1677|2482.8854|2233.6273|2150.1945|2121.0327|2146.5293|2799.8136|2799.8136|2641.1878|2569.2221|2693.6962|2849.6594|3244.5269|3366.6338|3220.4571|3171.6828|3572.2959|3464.9562|3318.3912|3019.3842|3200.4495|3069.405|2736.5779|2403.0009|2874.2974|2901.7854|2621.658|2715.2309|3024.5611|3232.8081|3344.4447|3084.5232|3046.2052|3139.2367|2771.8405|2693.7317|2633.1007|2337.5716|2504.0548|2051.1414|1975.0421|2146.5854|2193.6371|2464.5221|2411.8841|3047.9228|3081.6113|3092.391|3631.4317|3584.4818|3585.32|4328.7969|4332.3292|4650.5365|4705.5173|4061.6791|3748.6488|3357.5048|3489.8289|3731.515|3676.3355|3753.5403|4093.9363|2858.9201|2876.1425|2787.873|2429.6894|2588.5147|2671.584|2359.4811|2394.5477|2451.4572|1980.537|1123.6751|1252.835|1894.9796|1702.9991|1760.554|2094.3949|2478.4209|2473.6608|3242.2518|3805.6159|4184.9886|4929.3427|4998.0474|6086.4573|5774.4894|6104.8915|5929.5808|4464.4406|4164.3385|4225.6673|4016.5689|4067.1554|3964.2962||
2022-02-19 18:58:28|russ2000_0063|SXT|market_cap|0||||||||||||||||183.2946|135.4143|156.3619|140.6598|157.2097|154.9519|167.5413|159.2384|162.7298|160.5541|191.0635|175.0834|171.6313|186.1763|186.1763|179.6324|172.362|173.9791|184.8538|193.5525|206.1756|201.807|198.1605|225.1197|229.4884|249.1602|253.9731|236.1502|254.1004|269.0007|288.784|303.0223|265.0461|305.3967|311.7268|330.7149|276.125|267.4205|317.4422|347.2022|356.2972|366.5523|275.7485|284.914|279.5589|293.1561|305.2453|320.356|332.4452|322.6234|326.4|353.6009|388.3582|395.2524|400.0875|465.737|573.0961|586.6429|547.6404|601.4654|592.8836|588.984|586.6429|597.5674|578.8438|605.3649|632.3962|626.1038|600.9338|602.6528|649.9815|681.534|684.936|732.501|821.289|819.8272|734.0314|759.4524|764.67|786.9729|820.9222|862.4475|891.1958|939.1095|957.9586|989.9974|929.1238|1004.9648|963.225|1021.3132|1031.3261|1011.3004|1066.8955|876.259|876.259|860.0826|840.0029|796.4968|714.8251|744.4722|754.3546|825.539|884.741|927.498|888.03|897.897|858.429|925.5789|974.987|938.7544|909.3165|856.6025|866.4864|893.758|906.95|817.904|848.3891|851.6902|874.7981|793.8235|845.8775|849.1309|823.6415|862.7075|839.919|772.0571|785.1137|719.9612|717.1698|739.5069|817.6899|886.618|847.5025|827.9448|844.2366|831.1986|827.913|909.4266|893.8908|910.2287|1082.4972|1042.031|1021.7979|1028.5423|923.9777|950.9551|994.8204|805.9783|772.2565|876.7671|954.3543|998.1656|950.9551|957.6995|930.722|897.0002|950.9551|967.843|1028.5423|1025.1431|1047.1027|1085.8424|1063.9367|1119.5642|1149.6605|1156.4632|1224.4905|1333.3341|1375.8919|1295.9463|1207.5109|1244.8987|1149.6605|1136.0551|1180.3|1350.3681|1480.4145|1213.9852|1224.1288|1112.8198|1133.0529|1237.6175|1139.7973|1176.9182|1139.7973|1237.6175|1031.8875|1146.5416|1012.6579|913.2522|897.7456|1061.4077|816.2535|856.5746|902.4392|951.2198|1000.0002|993.9027|951.0119|1083.4312|1095.4694|1084.1662|1044.9329|1099.4721|860.0634|908.8003|980.4723|977.8295|1048.901|888.6324|769.5582|846.7033|986.6021|922.5986|1009.3589|1094.479|1192.7952|1139.3366|1086.3553|1013.4873|1058.9309|1001.731|1154.3751|1164.8047|1060.7795|1077.3025|977.2201|943.3424|1041.352|1066.7968|1078.3322|1002.347|975.6115|980.2233|896.2042|879.8671|923.7355|954.5734|922.801|891.3431|955.6961|945.1035|1007.0318|967.6507|984.5283|1008.3591|1012.0868|1080.9505|1129.1373|1070.7742|1027.9433|1018.5375|945.3124|961.3666|974.1523|898.5267|887.1809|891.8249|832.525|855.1147|842.408|878.5116|830.3232|836.5579|952.4247|935.2764|969.5089|924.5341|932.8799|907.3787|1071.0551|1107.2991|1143.0784|1149.3377|1145.3189|1205.6481|1230.6668|1224.0857|1193.5306|1196.7566|1276.3833|1360.2505|1416.9952|1311.7517|1339.0919|1255.7538|1288.287|1417.2098|1430.6658|1511.4021|1360.0632|1503.0244|1410.7758|1358.6143|1219.7771|1162.2451|1154.5096|1039.4454|982.2028|1142.6616|1138.9029|1116.4951|1099.4456|1228.5642|1271.4834|1354.3957|1233.4414|1240.0281|1282.7089|1265.6386|1303.0582|1433.2654|1561.1512|1371.0205|1283.8773|1458.6589|1377.1467|1514.2157|1604.6018|1688.1154|1822.1459|1682.248|1668.6095|1791.5807|1894.0567|1904.8325|1855.7724|1858.2755|1820.5025|1630.1886|1851.1453|1891.7142|1898.2253|1977.7076|1852.0042|1902.5726|1854.6023|1823.1514|1833.6351|1769.2705|1789.2341|1834.6512|1810.5744|1801.6161|1766.98|1893.1928|1846.1201|1955.1567|1969.196|2065.2787|2025.2443|2202.41|2074.7994|2396.5784|2609.4818|2459.8108|2418.6735|2438.6131|2631.6976|2831.4717|2673.3076|2710.4025|2755.9056|2531.508|2705.5793|2524.2751|2849.9253|2838.8493|2861.6245|2892.925|3014.2298|3263.9546|3054.5604|3163.9189|3193.8289|3134.2795|2985.7919|2809.3484|2991.2915|3022.585|2813.0796|2672.0226|2581.3348|2849.8871|3020.0899|3058.0843|3184.4959|3309.5626|3279.298|3394.3846|3318.884|3478.3473|3500.1732|3395.2972|3543.1327|3512.9934|3625.5723|3553.5471|3564.1692|3261.8981|3164.9535|3374.1958|3306.3422|3370.6865|3180.2621|3103.6039|3076.5532|3017.9726|2821.7277|2847.1296|3029.1766|2932.2426|3002.4202|3234.5138|2741.9565|2716.5915|2358.1936|2650.8039|2736.3247|2867.0086|2967.4223|2865.0098|3109.6148|2884.8999|2764.2901|2905.2131|2647.4454|2678.3379|2793.7697|2525.764|2081.632|1841.6391|2024.2745|2122.9679|2209.3776|2211.4642|2338.9591|2445.699|2771.4185|3037.844|3121.0021|2983.9268|3297.1343|3303.4872|3477.0908|3667.7726|3659.7395|3675.1688|3661.2573|3839.5776|4017.7143|4427.0504|4205.1516|3561.3087|3404.9708||
2022-02-19 18:58:31|russ2000_0065|SHO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.0112|541.1631|587.88|723.855|719.3676|773.2166|733.8326|755.2433|817.0579|1044.8386|1084.6221|1071.6401|1161.348|1065.5903|1259.0728|1394.0109|1488.9978|1647.6435|1678.8226|1717.7105|1656.3016|1711.0363|1647.6544|1737.5792|1722.5928|1702.3948|1604.2907|1536.2399|1708.9875|1525.2626|1722.4537|1774.2897|1795.5238|1784.4634|1543.3844|1594.2323|1592.7393|1555.9472|1396.9107|1038.6782|1023.3862|899.4437|1002.9939|1127.6064|1159.9076|953.2521|655.9247|746.6103|480.6161|318.6246|231.8152|281.767|236.6561|107.2769|149.3252|353.7121|359.7073|346.3166|463.049|432.2292|550.2674|747.3385|781.7102|881.8273|866.3227|867.2252|1173.5152|1294.5673|1029.5455|877.865|1054.2656|903.5155|964.9749|1045.2123|1031.4206|1184.7086|1227.9802|1226.083|1164.638|1193.6503|1151.1044|1144.2897|982.3399|645.0304|614.4691|773.7427|925.6432|963.9191|1160.9245|1036.7729|1156.9006|1236.3421|1145.8199|1479.4085|1422.4902|1453.9491|1453.802|1344.5218|1415.6461|1499.7828|1594.4489|1806.8868|1942.6561|1970.1607|1875.7233|1954.4004|2109.1743|2013.0806|2073.4338|2434.001|2296.8485|2409.0379|2271.5853|2488.7314|2546.2354|2656.7241|2786.9018|2975.7522|2913.0201|2989.0298|2765.7485|3169.2726|3313.0504|3440.0806|3511.7489|3373.7371|3544.416|3299.3051|3213.7444|3284.3016|2988.541|2846.6271|2931.3741|3030.8229|3085.0565|2586.7508|2323.0932|2894.4107|2847.1972|2741.9319|2583.8268|2629.2266|2839.3048|2884.7857|2751.8307|2660.8968|3312.5892|3397.9287|3257.0819|3211.566|3339.3236|3344.4374|3489.9435|3642.9626|3628.0207|3528.8698|3589.3747|3668.2373|3744.8467|3708.7952|3591.6279|3325.7483|3427.0873|3517.3332|3952.7695|3873.4755|3734.1275|3804.8842|3549.2424|3286.7582|3357.5148|3037.9569|3245.661|3419.1281|3415.0958|3340.4202|3098.0625|3119.587|2943.4436|2943.4436|3033.3884|3224.4264|3127.7386|2999.571|2927.6173|2413.5077|1756.66|1847.1872|1953.6585|1666.8632|1651.7687|1807.0263|1757.4301|1744.492|2292.2064|2356.4359|2339.1884|2694.9175|2743.262|2787.3117|2793.7988|2630.7076|2486.1346|2637.2741|2721.9325|2774.5726|2524.532|2640.779|2506.9853||
2022-02-19 18:58:32|russ2000_0066|GNRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||842.0318|868.9191|972.4219|1025.0948|719.2147|930.4545|1014.8572|893.3174|963.5404|885.2147|1066.8492|1080.3936|1058.7857|1204.6389|1349.9527|1381.0327|1216.8493|1319.1518|1233.3259|1295.499|1324.3486|1570.4247|1724.5602|1899.0141|1924.0456|1669.1467|1634.1037|1668.7562|1651.7697|1429.1592|1511.0141|1437.5053|1765.8667|2529.6203|2202.0092|2404.0192|2674.4714|2379.5092|2346.9389|2377.5249|2735.932|2663.793|2857.7663|2733.9023|2903.8776|3276.2865|3619.7515|3861.7135|3396.5791|4058.0141|4094.7971|3753.3762|3350.0242|3306.8157|3088.6783|3213.2995|2858.3996|2898.692|3163.8373|3196.0059|3160.1654|3395.2693|3374.5479|2739.7705|2871.8493|2541.638|2388.3359|2111.3471|1998.1233|2141.1628|2184.8189|1890.6725|1865.5867|2322.1778|2427.5745|2490.682|2559.2207|2294.8437|2182.1074|2435.6877|2577.2034|2353.6813|2706.7015|2629.4954|2588.7426|2457.9808|2321.105|2249.4823|2224.3484|2285.2914|2321.3436|2709.1664|3031.706|3129.3106|3017.4163|3101.7247|3018.7709|2832.7031|2858.0917|2809.5822|3162.0964|3314.9421|3433.8754|3440.6948|3510.6549|3333.8632|3259.3912|3177.8089|3292.1454|3261.804|3353.496|3699.9257|3605.2316|4417.2559|4495.8458|4602.5037|4798.6865|5853.9218|6101.5878|6437.9076|6524.2469|6960.0087|5618.1691|6231.7947|6925.6789|7819.2262|10333.3009|12134.1095|13031.3796|13921.8173|13386.4111|14328.6798|16780.4817|21291.1562|21003.9392|19704.129|20255.6104|27049.4364|25380.2023|28123.4279|25422.5296|31910.922|23133.8412|22168.4773|18352.3464||
2022-02-19 18:58:33|russ2000_0068|AKRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:33|russ2000_0069|BLUE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.8359|709.2702|645.2166|616.7512|632.8917|477.5064|529.3473|513.9918|497.7126|612.2134|547.0059|456.8306|547.1078|1000.3215|971.6853|1102.0821|987.9228|1202.3268|1186.3341|3080.0616|2830.3968|3221.7841|3939.5065|4368.28|6187.357|5738.8968|5964.2743|4672.9275|3473.5668|3434.4249|2946.6221|2278.5734|1563.1988|1865.2131|1686.5434|1577.0967|1717.8495|1647.6991|2059.5897|1882.6605|2593.9368|1805.4991|2945.1271|2516.7384|2998.9267|3361.527|3593.0131|3609.7513|4021.2998|4788.4259|4141.797|5767.0591|5924.5919|6551.5272|7305.4455|8880.7285|10080.701|11266.2809|8085.9013|8740.8059|9505.1252|7907.9262|8643.6008|9002.6246|7855.0415|7378.8215|6216.0186|5446.431|7442.7259|7940.4484|8945.959|7696.3151|6877.7341|7181.2968|6675.414|5529.6835|4782.414|4343.4835|4487.8974|4782.1342|4982.5663|4004.0352|2369.9639|3302.9521|4422.5382|3938.662|4227.6763|3896.5613|3572.3552|3241.0082|3114.2352|2966.8531|3083.1091|2067.9428|2033.4475|2016.6802|2098.2917|2096.1075|1696.8961|1173.8385|1280.6722|1746.3728|697.5676|720.703|546.8369||
2022-02-19 18:58:34|russ2000_0071|RDN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.8|268.8|261.8022|278.6022|313.6|348.6022|301.125|273.75|283.3334|307.9709|325.7625|316.1834|359.9834|359.9834|325.7625|330.2927|330.2927|304.251|322.0991|296.055|286.4628|280.3002|281.6901|312.2178|281.3391|303.3278|284.0926|333.7107|361.1757|372.1617|413.7375|408.221|471.6828|503.3665|543.503|555.9379|581.385|517.7316|544.0434|525.9148|624.7046|634.41|658.92|609.8131|618.46|648.9793|705.2337|706.6643|703.3938|795.7089|822.2445|812.9606|759.7201|815.7864|745.731|855.0899|1020.474|1077.84|1009.0828|1122.75|1268.5292|1182.615|1238.93|1291.5817|1473.8584|1496.4677|1462.5958|1479.5533|1336.8389|1540.2422|1094.889|877.9081|933.7247|885.456|1008.9204|1148.1062|997.6562|972.1347|880.4615|1035.489|1149.279|1259.9474|1072.2351|1016.7747|1585.6461|1957.7876|1724.3324|1606.5758|1424.6992|1359.4102|1788.3879|1907.7698|2106.6494|2154.8221|2362.0619|2276.7896|2583.3682|2511.6134|2532.8983|2350.2836|2307.8269|2287.3567|3063.1883|3611.9226|4002.0354|3564.7446|3670.1663|3690.6172|3442.2055|3397.7001|3659.3502|4050.6328|4154.0132|4541.2199|4563.6984|5019.8793|4772.9135|4123.4217|3891.1296|3986.3295|3109.8543|3206.069|3611.7349|3788.8682|3226.6188|3121.8403|3290.0808|3671.6071|3623.4433|3608.9605|4045.0743|4534.4507|4426.844|4680.7605|4615.0326|4533.2249|4326.4|4121.3607|4286.6614|4253.4741|4432.0827|4393.2639|4079.0468|4220.4071|4224.2755|4470.0398|4853.1861|4854.8824|4465.4582|4317.9581|4119.8238|3885.3647|4076.6601|4048.6108|4372.7649|4299.445|4308.6279|4405.4073|4773.2165|5001.0475|4652.311|4804.1185|4951.3764|5197.4789|5094.4687|4907.2716|4957.465|4787.5321|4814.3271|4308.9655|4309.7714|4471.9037|4940.3738|4463.5481|4207.9324|4771.2369|5019.9896|4381.4483|1490.7699|1370.9615|1911.8021|739.6533|922.9587|755.8822|681.9022|422.4171|511.7281|474.534|447.188|61.9122|259.4241|290.0394|286.4712|344.7783|220.6581|284.7463|263.654|100.9619|171.7981|221.1332|278.4641|238.5317|555.154|807.1212|735.2406|504.1034|429.6054|707.6741|577.7269|960.4|1339.908|938.5694|800.813|1140.8302|905.3486|1003.7272|1079.4955|1144.6375|975.8002|1249.332|928.6834|986.314|918.43|785.3696|605.6664|584.3683|314.3806|464.9102|277.0439|359.6243|281.0503|359.6378|456.8733|493.1767|549.1589|349.2224|335.9014|397.8911|395.5901|441.0295|594.7087|535.906|660.1935|836.6315|942.2128|1328.0322|1702.7153|1977.5962|2226.5244|2050.383|2459.6188|2376.5353|2426.8269|2200.0946|2407.814|2610.3405|2631.1124|2759.7974|2574.9918|2420.9432|2588.9199|2779.2522|2563.8897|2798.881|2730.1031|3148.5337|3186.744|2978.5241|3240.2674|3058.1632|3269.3802|3416.7702|3422.5932|3879.7089|3860.2192|3622.3463|3400.9395|2885.8616|2960.3355|2352.1324|2203.1847|2324.5797|2539.0426|2669.7444|2279.8381|2504.9788|2776.0177|2964.6583|2894.4689|2836.5795|3739.6069|3803.4591|4067.3201|3983.3668|3835.069|3566.2055|3688.881|3670.8838|3756.3568|3597.0614|4047.6137|4283.2805|4852.3727|4674.5356|4665.903|4573.3974|4116.8637|3345.2212|3620.663|3569.5104|4231.6776|4357.5188|4298.668|4181.3346|3558.4011|3658.9272|4173.3972|4341.5204|4592.7444|4929.7114|4769.9101|4863.8483|4553.4832|4563.6472|4614.6376|5177.5856|5211.781|5004.9603|4993.4657|4552.8334|2187.5466|2692.0722|2882.4592|2535.3541|2911.6162|3061.0281|2861.8466|3465.2589|3806.2296|4090.7881|3948.9997|4171.1505|4514.9396|4729.2079|4478.7216|4106.6049|4301.2228|4223.2887|4179.7948|4372.2117|3653.0152|4208.9479|4323.721||
2022-02-19 18:58:36|russ2000_0072|JCOM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:58:36|russ2000_0073|WWD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.5471|269.8466|253.1683|254.9789|256.7895|261.1418|259.6795|265.8813|275.2792|323.3428|398.8046|387.2566|339.5735|315.1185|320.8363|386.7223|408.2069|396.7599|412.5038|403.9099|390.2973|380.6963|361.8978|360.4841|320.8902|317.3898|342.1254|333.6427|353.6459|315.4533|256.0314|235.3538|248.7824|269.7574|242.5259|282.0068|245.3459|262.7612|270.5101|287.417|295.429|279.1734|278.4666|291.8952|291.1884|306.5174|301.4594|255.5198|254.2913|260.0907|267.0875|273.4132|327.6367|368.5032|477.7155|498.2269|462.8415|444.8749|484.3053|616.7423|586.3295|588.4513|814.7788|959.6283|940.8534|876.2329|742.8735|552.7824|553.6848|614.7875|690.6395|618.298|689.6401|757.6502|774.2783|620.5554|626.1106|566.9733|543.7507|552.3384|424.0906|506.9761|477.1559|393.7292|383.6511|399.0307|455.4198|449.4659|500.0641|453.7785|556.5103|518.0936|512.6839|602.405|631.6978|657.6576|702.4675|697.9989|707.1776|761.6368|778.5817|682.0937|733.9761|701.7276|749.5289|776.3579|805.8115|824.904|841.5273|769.1174|868.8429|901.5972|1017.9807|1004.6178|978.5908|897.1906|896.7379|958.5735|1010.3695|1119.9006|1123.8075|1119.2312|1178.437|1018.6372|1020.7409|1037.1487|1114.1138|1198.2212|1208.3129|1324.7465|1329.1931|1515.7085|1366.7067|1418.8503|1814.6331|1890.0856|1903.6764|2051.9163|1976.7621|2154.882|2182.1376|2400.537|2153.0208|2168.638|1883.0757|1788.8098|2279.9968|2576.5709|2357.8307|3005.2682|3089.4399|2035.0008|1807.5437|1384.2514|1675.0662|1356.386|792.1294|926.4116|1461.0539|1516.6743|1272.4224|1393.86|1387.7466|1829.8368|1808.6784|1670.7013|1956.7872|1774.5295|2014.645|2446.3488|2125.4578|1821.4297|1688.4067|2078.9654|2018.3005|2235.3272|2265.5715|2660.6963|2599.3619|2342.2444|2179.3116|2241.5108|2542.2677|2169.4568|2424.7587|2240.4536|1996.1781|2117.6786|2469.7065|2798.83|2894.7309|3070.0131|3030.6628|2774.1776|2727.1458|2543.2156|2763.5529|2474.2116|2509.2629|2247.0442|2346.259|2475.6889|2726.2637|2688.3231|2730.9076|2618.3427|2495.2641|2720.106|2754.5752|2857.6128|2802.5017|2755.757|2726.4838|2910.4028|3018.5342|2886.459|2775.5706|2737.6509|2961.15|3313.8889|3289.2111|3366.8615|3383.889|3013.2755|3392.8852|3360.8763|3158.0401|3159.142|3171.4951|3213.1044|3178.5053|3530.5838|3465.8266|3088.7601|2742.2442|2877.9914|2904.4811|3160.7877|3116.0707|2783.5479|3025.206|3195.3328|3375.385|3595.3594|3474.2773|3525.9468|3669.8128|3645.2753|3698.2393|4310.867|4265.5275|4304.4724|4175.4488|4259.6294|4121.1884|4244.3461|4182.0915|4274.9934|4445.4535|4850.5398|4730.5467|4638.5685|4750.8602|4426.3254|4522.5232|4546.2648|4551.22|4769.6146|4761.5416|4868.1552|5010.0479|4524.2925|5192.1341|4649.3736|4503.6992|5512.0824|5895.3637|6018.1403|6804.2524|7056.4458|7121.7673|6792.1761|6653.3712|6618.2902|6863.8921|7577.8908|7407.5669|7336.5461|4888.1452|3869.02|3769.1437|5171.9055|4668.5031|4642.4047|5332.5587|5318.6381|6472.0927|7368.414|7628.5732|7443.6051|7389.3872|7738.8412|8253.8682|8065.1975|7886.912|7425.6853|7685.8228|7281.6284|7623.8542|6717.82|7422.9766|7225.4882||
2022-02-19 18:58:38|russ2000_0076|WWW|market_cap|0||||||||||||||||112.0613|95.16|96.9387|81.9511|99.7657|92.6396|82.0238|79.349|75.1181|84.059|75.1181|79.5885|72.4352|70.6475|76.9058|88.5296|97.4713|94.0653|85.108|93.1709|96.7929|89.6244|80.6569|88.6908|83.3162|81.5252|77.0777|63.6362|71.6996|64.6469|65.5476|67.3376|64.6469|68.2404|73.622|83.5158|88.9033|89.8021|87.2277|90.8241|92.6225|92.7012|63.0042|68.4036|65.753|70.201|79.0855|80.1024|84.6018|85.5018|82.9933|82.9933|86.6009|94.7183|90.2093|78.4827|78.4827|84.5004|76.972|87.8282|90.3375|91.1741|82.81|84.483|97.8652|88.6646|78.9879|75.622|75.622|70.5987|72.2789|85.7246|73.3119|78.3105|77.4773|73.0882|58.141|54.8141|40.7149|49.8591|53.9802|56.434|59.7102|62.9812|63.3499|61.6999|64.9953|76.0153|80.9189|78.4557|77.6384|67.011|74.4307|71.159|72.7948|90.4957|72.3976|66.64|66.2958|58.0114|53.8634|67.1158|74.567|87.8275|100.87|97.536|103.3756|126.5337|123.1819|137.4308|119.9739|130.9561|164.7523|194.8354|210.9338|196.5289|207.2498|205.5447|233.6912|234.9977|244.6479|198.6132|223.9136|226.5447|258.1556|268.9417|258.3679|234.6615|271.6093|268.9619|291.8383|330.3808|361.4036|329.7254|340.7156|410.488|400.2355|449.5029|493.3332|517.9813|517.9813|462.7458|524.2893|514.6254|565.5552|609.0785|595.3539|631.9529|662.8644|770.2974|687.0406|746.0636|806.1972|858.308|986.9105|1045.9659|1153.4512|1112.2495|1280.4891|1151.4284|953.7589|1069.7461|932.0745|966.5399|962.7409|1148.9315|1196.8038|1208.3165|1235.071|1056.0017|942.9645|696.5078|452.7301|456.4566|548.2726|571.8824|540.1365|450.9631|405.1024|389.0442|491.4242|552.8522|576.5063|483.8535|465.8376|469.7423|423.2842|451.6752|451.719|376.8627|474.9502|457.5453|499.099|467.9054|410.336|438.9238|454.5069|386.9802|449.1089|501.029|633.4253|636.1742|611.2425|607.7855|741.918|704.4362|740.4868|752.6623|773.8699|558.8829|611.8304|622.6299|625.4151|621.2595|643.2842|747.7686|751.8897|734.355|725.2119|575.9218|637.7876|607.3317|652.4978|677.2044|603.953|597.5578|673.1019|666.8575|734.1404|732.8206|769.23|765.4851|805.5628|778.3278|810.545|834.2192|804.058|821.4174|929.1249|955.6401|1068.7278|1047.6555|1028.7572|914.6938|943.6448|962.1113|1163.9491|1145.2127|1213.3803|1213.7665|1288.878|1239.8852|1173.8658|1329.4941|1384.7707|1294.612|1239.8852|1238.7083|1235.83|1281.2519|1324.9042|1349.9085|1238.2113|1230.4136|1485.6258|1371.9909|1395.316|1529.5164|1516.8907|1702.068|1711.9769|1754.2331|1721.6355|1706.5811|1541.9135|1740.1044|1740.7135|1768.1215|1689.5785|1649.9456|1602.9959|1670.6766|1565.0348|1511.9311|1256.2773|1296.7528|1357.7222|1441.2589|1766.6004|1764.7563|1324.7842|1327.7646|1307.8954|1314.3529|1150.0489|943.0401|1029.6608|887.7399|750.6648|771.4616|1031.4214|974.2429|1086.7683|1187.8842|1227.8089|1227.7282|1264.303|1263.8088|1349.9337|1311.7468|1373.0287|1442.3396|1517.9989|1423.2789|1232.1496|1394.8718|1232.893|1413.1206|1421.9776|1525.9891|1556.753|1560.6357|1823.7886|1847.8708|1969.4017|1941.6078|2055.3003|1866.4211|1794.465|1607.2967|1831.7914|1779.151|1721.1982|1883.0063|1855.9954|1807.8292|2041.438|2068.6896|1891.5973|2170.832|2297.867|2174.0657|2052.2853|2121.3973|2021.6909|2121.3448|2113.8529|2223.7667|2396.898|2626.7031|2742.0336|2887.3499|2824.0903|2928.0577|2903.8168|3310.1701|3421.3172|2810.7994|2657.5282|2894.6303|2849.9779|2623.8052|2645.1473|2461.7277|2695.1149|2547.0809|2756.5175|3098.797|2993.1677|2866.6918|3149.9903|3451.6286|3171.8891|3032.5448|2937.0228|3022.9155|2778.5666|2226.0549|1910.658|1871.56|1719.2835|1664.9282|1891.0105|1836.0264|1886.5388|1812.8692|2020.8606|2435.4056|2377.7276|2290.216|2106.3995|2222.8188|2165.5958|2281.4569|2434.6312|2420.9514|2336.4543|2519.6106|2714.3959|2725.1352|2541.5268|2787.9486|2612.0831|2771.8699|3050.3007|3153.6596|2811.1494|2752.673|2838.9197|3177.2022|3294.7009|3364.2276|3725.5635|3736.9741|3335.5158|3281.4571|2924.4246|3146.3471|3272.8088|3215.9287|3267.0605|2479.8063|2444.3044|2314.6054|2212.3024|2290.9054|2400.3908|2596.11|2737.9234|2561.8329|2153.9239|1232.1439|1663.538|1700.0725|1949.0866|1968.3255|2045.29|2118.0867|2188.8549|2368.5921|2564.7438|2352.5326|2882.6445|3165.1324|3455.555|3019.8834|2786.3104|2757.4743|2948.212|2453.2807|2732.1897|2564.1563|2373.0595|2181.9628|2127.599||
2022-02-19 18:58:40|russ2000_0077|WBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||55.7948|56.3067|50.676|51.1879|47.0929|42.9979|50.676|44.0217|32.76|31.7367|36.3431|46.0696|43.5098|46.0696|45.045|40.4381|43.5098|50.676|48.6281|46.0696|46.0696|44.5331|42.9979|48.1167|52.7231|50.1646|50.676|50.1646|49.5724|52.9744|51.5168|49.9421|45.0938|42.669|38.79|39.2749|36.366|34.4172|30.0549|34.902|33.7579|26.0419|26.0419|23.232|15.798|18.585|18.3337|24.0075|27.0633|26.6345|30.1275|30.5641|28.3806|33.1838|32.7472|29.6908|32.3109|35.3666|41.916|48.902|46.2829|40.1698|46.7192|48.902|49.7759|49.7759|55.888|62.964|60.7781|61.215|65.379|72.447|72.0056|66.0632|69.1665|63.846|64.7328|65.6195|74.487|78.452|75.7775|74.886|78.3|79.2|72|93.931|102.8485|114.144|114.216|109.457|117.1904|108.5321|95.94|92.3422|101.417|119.2335|119.2335|123.4575|128.9445|130.3162|130.6012|132.3279|153.2901|146.1475|140.9855|153.0412|232.2425|238.301|230.223|229.4283|217.2738|231.9565|234.958|241.0345|263.315|287.8695|275.706|301.5575|295.9785|332.469|321.3272|436.2845|454.214|492.3202|548.3138|612.7451|654.6926|784.4513|834.4385|867.456|870.3788|851.6195|870.3788|964.6162|916.2897|889.3625|932.134|735.4344|608.8712|549.024|711.49|723.4759|762.7994|820.95|807.2675|1021.493|1106.803|1043.943|1080.8146|969.153|1040.4142|1020.6637|1080.1228|856.485|849.3667|882.6744|766.0782|980.6372|901.7225|944.1565|1083.2271|1198.0485|1201.088|1285.7058|1158.5564|1268.6016|1348.9167|1388.6555|1393.3459|1398.7059|1590.67|1572.9357|1616.1217|1781.227|1616.2437|1639.0997|1531.5991|1485.2915|1566.8829|1599.3215|1762.6957|1797.2955|1951.8126|1862.8271|1748.2219|1747.5604|1827.1693|1556.3547|1433.6127|1565.5713|1656.2238|1642.9923|1601.0198|1620.3194|1707.5036|1766.7919|1798.216|1676.4906|1838.1571|1861.2077|2050.4797|2077.8498|2143.0508|2333.246|2370.1319|2308.9361|2060.5858|2074.9405|2161.0684|2438.7746|2615.9279|2625.2067|2546.6792|2713.1949|2573.6232|2444.8884|2420.1247|2441.3919|2456.3095|2511.1571|2584.9075|2503.5011|2509.4259|2435.4089|2453.0572|2561.4855|2611.1832|2438.9288|2500.5645|2562.7928|2461.9297|2499.4076|2491.6333|2468.1561|2487.0732|2427.0242|2718.725|2706.9313|2680.1549|2865.0392|2721.0532|2699.4812|2517.481|2431.0026|2259.8742|2350.8137|2323.5863|2307.5586|1849.6842|1803.1479|1424.1742|1714.5281|1430.6103|1547.4111|1428.7669|1058.1903|949.0747|1178.6449|1208.5971|1333.0612|796.1113|714.9185|731.3857|181.8749|170.772|243.2048|357.191|417.9557|490.3482|857.6887|813.4077|938.9651|893.1622|909.5309|976.7782|1202.8002|1274.3169|1559.006|1700.5576|1383.5178|1448.7361|1498.8553|1308.948|1420.6634|1428.0532|1392.7248|1791.0285|2003.8038|1959.359|1846.3911|1844.413|1719.2345|1857.7083|1777.7302|1535.2727|1585.9836|1627.5651|1701.9431|1855.9437|1899.4444|1982.9169|1861.8296|1867.2141|1705.5353|1906.7588|1749.7904|2072.3283|2020.3052|1841.0972|1742.624|1847.1087|1915.052|1921.0192|2130.5929|2080.4169|2149.9146|2434.5693|2464.4966|2333.5984|2316.4375|2544.9736|2628.9929|2731.1674|2635.1513|2832.1768|2840.3044|2707.6977|2852.2045|2826.2334|2568.0392|2694.4103|2551.3261|2878.8442|2982.627|2786.4616|2936.5759|3171.0192|3251.55|3411.55|3603.0979|3581.2876|3582.2237|3114.3377|3392.3535|3604.7947|3567.2065|3300.7813|2986.7263|3219.8371|3281.4271|3247.5528|3580.2826|2972.1397|3277.3634|3463.4626|3499.0275|3751.6098|4853.2438|4958.2835|5043.6129|5006.7483|4484.1079|4783.585|4530.0218|4971.6799|4752.9373|4447.2466|4889.9046|4878.1229|5220.6412|5160.5825|5122.8536|5224.8667|5084.689|5828.9077|6196.3804|5897.5964|6139.6512|6040.9667|5339.7564|5595.0722|4852.5675|4667.8889|5072.5498|5199.144|4857.7715|4821.8432|4224.7566|4224.0597|4287.2879|4067.9468|4057.7791|4379.7981|4613.5591|4932.6258|4418.1971|3257.4394|1890.8964|2013.4894|2568.9348|2198.018|2436.9878|2528.0818|2380.4783|3277.908|3702.7552|4365.6268|4557.7504|5485.3928|5024.0726|4792.2706|5229.9044|4524.2644|4670.0331|4482.507|5098.3208|5209.7561|4783.9892|5828.1746|5612.5846||
2022-02-19 18:58:43|russ2000_0081|SYNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.6729|300.2677|402.9781|438.9843|416.9578|332.361|171.5522|102.004|138.8131|85.2324|164.2447|200.9252|181.9617|160.4155|158.769|161.4372|218.5841|271.1669|322.0226|249.0848|283.8974|304.713|316.6892|328.2162|382.1601|419.9929|375.5231|439.7064|399.8403|470.6194|432.282|364.5662|484.6848|576.2846|867.352|828.786|776.2372|996.7877|611.4472|597.3122|465.4316|522.2919|536.7043|404.4875|416.2078|456.4442|606.345|628.6585|611.9781|629.3712|623.661|628.1276|666.2149|565.4324|521.2323|537.5837|617.6426|565.2378|716.2915|715.2787|777.3579|671.9963|608.9396|668.1674|762.0683|807.7411|938.3056|986.8162|1150.7376|1325.8824|1543.6783|1471.954|1089.7543|767.6647|607.0655|676.096|860.7661|1042.9819|921.514|1136.2444|1144.327|917.9293|900.1757|604.2831|643.2654|839.1772|687.6827|994.7497|1038.3942|1375.6064|1234.3022|867.2725|887.4532|721.8306|831.7647|890.9336|1104.0821|900.7703|905.1267|937.175|976.2487|941.3585|942.0276|1044.4293|891.8305|865.6626|986.8804|1018.4347|1034.1653|977.5866|988.4336|869.8403|996.4256|914.903|860.0685|831.288|805.1938|913.8438|1077.969|1049.6352|995.5475|1246.8736|1216.2371|1114.626|931.2326|914.0562|962.8747|974.6288|935.3|764.2057|840.3326|862.0706|974.2195|1108.1527|1185.9291|1305.6178|1367.2852|1388.7252|1298.6351|1399.8406|1317.7613|1502.1838|1472.5406|1618.8019|1760.1206|2229.291|2117.5952|2021.6542|2152.2906|2417.0494|3416.537|2960.1631|3145.0309|2609.5118|2344.6387|2357.1848|2355.5335|2897.0465|2914.3018|3213.9985|3171.5949|3697.9228|3112.3297|2991.8597|2676.5788|2988.2376|3368.1546|3007.2809|2853.257|2623.1715|3120.012|2856.0346|2430.9341|2410.3018|1743.3511|1877.5092|2015.1491|2280.6887|1820.3736|1894.7101|1970.1823|2015.7596|1747.7459|1776.942|1959.1528|2009.2419|1783.8776|1817.2907|1378.0748|1250.5787|1461.6486|1204.7116|1425.2379|1601.4297|1651.7978|1649.4515|1607.8296|1481.4878|1773.0649|1658.8556|1586.764|1263.3685|1209.2312|1294.3932|1235.6471|1375.4359|1453.1869|1301.9524|1215.0372|967.6829|1000.8245|995.2888|1285.7615|1336.6296|1974.7224|1949.9589|2311.905|2761.3909|2036.424|1972.9643|2252.1423|2366.1619|2047.6912|2811.3528|2990.6402|2959.7242|2720.7245|2809.0911|3440.4178|3729.7706|4764.0121|4605.1013|4367.8518|4841.6693|5556.2946|5255.9734|7187.1682|6792.6911|9989.8587|11500.6295|9919.269|8964.3704||
2022-02-19 18:58:44|russ2000_0082|PEB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.9425|440.655|411.0754|423.434|424.257|388.3727|406.6826|384.9514|749.9884|715.6804|728.1359|811.34|771.9334|834.5182|848.0552|841.4359|866.2607|1077.3286|1033.0548|1039.7983|932.9548|739.0346|776.8024|937.5356|965.0204|989.9955|1185.4562|1069.9899|1206.2635|1265.3941|1105.3173|1329.5415|1359.3847|1404.7761|1413.5422|1262.2178|1295.0343|1446.4645|1486.6949|1452.5735|1545.325|1642.7817|1554.3478|1575.3592|1675.1582|1604.3335|1737.5006|1810.6539|1790.9595|1963.5299|1904.917|2176.2671|2199.889|2210.7705|2330.8932|2365.6778|2353.8955|2463.1561|2485.5237|2845.9843|2967.2485|3260.693|3371.6009|3197.7897|3331.378|3122.0867|3084.7223|3211.5804|2907.9233|2686.6136|2652.764|2549.5822|2311.008|1970.5632|1611.1703|2032.4773|1938.3222|2006.0808|1883.583|1882.2223|2154.5581|2099.7934|1890.1338|1749.5877|2139.4258|2163.4408|2087.9218|2022.1747|2018.3876|2135.1727|2164.3836|2290.898|2271.3217|2312.0041|2413.2579|2455.2917|2609.7386|2575.6556|2505.4668|2377.4609|2343.7039|2406.0405|2837.5399|2677.9281|2720.1721|2571.7363|2373.3362|2348.7374|4660.6176|3655.232|4143.8993|4147.8716|4123.326|4300.4614|3578.057|3729.2613|3531.0127|3610.6989|3511.3514|3440.9022|3456.5783|3438.2798|3258.2104|2343.5758|1130.6773|1430.4739|1837.126|1596.7989|1413.3442|1673.7659|1744.4886|1692.7594|2480.8809|2474.9523|2512.8476|2940.1608|3136.8933|3092.81|2975.877|2985.1709|2848.3726|2854.9417|2934.1535|3147.9247|2868.08|3045.4463|2881.2182||
2022-02-19 18:58:45|russ2000_0083|WSO|market_cap|0||||||||||||||||||15.0599|16.9239|18.2675|17.998|17.1923|16.9239|17.1923|18.3808|21.6237|19.4614|19.4614|19.7317|21.3537|21.6237|20.8133|15.1366|14.8665|14.5965|14.0559|13.953|15.0478|14.7745|19.1519|20.2459|18.8784|19.4253|21.0671|17.7835|21.3407|19.6987|16.6896|17.51|18.4794|20.1345|19.3075|29.2364|28.4094|25.3757|23.4447|22.8927|15.9973|14.8945|14.0664|16.5489|15.1996|14.7089|14.9545|15.1996|15.4445|13.9743|13.7283|13.2384|11.7671|11.7671|12.5024|15.3713|14.1889|14.4258|16.0813|16.0813|15.3713|17.9726|17.2632|17.4997|18.6823|17.9726|17.0267|16.9087|16.1947|16.1947|16.6708|18.3378|20.005|19.29|19.5282|15.7178|16.1947|16.6708|20.8073|20.4871|22.0882|22.7282|20.7181|20.7181|17.6707|19.1943|21.936|20.7181|21.0225|21.0225|20.1934|20.1934|18.64|23.871|25.1796|25.8328|23.496|23.496|25.4548|30.1398|31.4796|33.4892|35.8683|38.7958|34.7701|50.8602|57.391|55.9912|58.7522|61.2622|60.2579|58.0929|50.0101|52.5355|52.1482|57.7183|59.7439|59.7788|65.3514|63.8312|67.5272|69.6374|67.5272|65.356|66.3797|66.3797|67.9099|64.8724|64.3559|75.8191|78.5007|85.7092|86.5021|92.9177|95.3109|109.7279|104.0003|103.2121|111.826|105.9301|137.3137|233.6551|255.3503|271.1034|283.4749|220.3888|264.4747|283.4556|269.5572|351.2779|405.1646|433.2209|406.9185|438.6393|427.8797|498.8447|431.7319|520.2283|468.4205|543.8249|408.9716|452.4696|430.2895|456.4326|477.1118|479.6992|522.0816|524.3038|653.6595|578.1762|407.5095|419.07|473.1999|501.1379|469.536|430.992|327.624|419.4304|566.4102|553.8632|470.0608|418.0311|401.884|331.3992|294.9818|316.8322|316.165|317.874|229.006|282.0338|347.898|401.3047|336.4387|375.1292|344.0817|277.6942|250.3224|295.9427|315.6722|313.9906|333.8635|305.2592|349.0099|377.5996|380.2967|378.768|377.1675|349.16|346.3043|342.572|379.7733|361.0521|399.8318|473.5319|486.3135|462.3876|490.6148|373.8022|413.2884|376.4346|421.1856|408.7506|426.4009|407.3977|363.6642|356.115|401.5968|407.0413|438.4111|461.4436|489.7708|497.8499|557.769|605.4438|598.3377|606.498|720.2164|772.2178|769.0003|690.3855|748.9048|780.1203|754.3672|801.1974|771.377|896.326|945.8507|929.4689|1041.0926|1156.6007|1192.0405|1214.0186|1166.9588|1297.3514|1335.7022|1464.5826|1567.1668|1730.4191|1649.3445|1942.7185|1930.4651|1979.6519|1767.8947|1560.5954|1663.3071|1232.3265|1221.7605|1279.3173|1385.6252|1437.934|1312.1704|1420.0295|1401.964|1422.2944|1489.8553|1771.1821|1524.3206|1402.7705|1352.4607|1304.9616|1164.5084|1013.7711|1028.1588|1029.2776|1063.0652|1170.0653|1281.6481|1137.6039|1184.0059|1412.5927|1449.9823|1424.2061|1163.8948|1113.6761|1087.0656|935.6124|978.0651|969.5181|1223.6498|1213.2487|1205.8554|1292.8505|1680.2687|1714.6183|1629.0623|1607.302|1574.1486|1541.3673|1870.0771|1839.0385|1918.503|1897.0668|1876.6543|1805.0486|1663.7349|1804.0264|1813.4224|1952.6877|2046.9082|2035.2264|2103.8162|2270.9357|2334.11|2204.361|2238.9379|1948.8211|1965.1871|1683.5048|2031.4072|2095.7286|2167.0164|2276.3755|2357.3621|2448.6805|2382.7538|2531.5583|2538.0927|2336.5585|2601.7778|2613.1558|2356.6328|2472.7673|2585.6454|2601.18|2691.5765|2909.6817|2922.5182|3021.9212|2907.9714|3235.5577|3112.5129|3267.4453|3308.6117|3331.8751|3335.8852|3285.8782|3424.5389|3477.7972|3598.207|3518.4877|3592.9623|3131.3224|3233.4042|3012.8097|3555.8362|3551.6372|3745.7062|3810.8185|4107.5972|4424.816|4234.3764|4432.5729|4355.8336|4514.2404|4316.8742|4176.574|4336.9674|4484.962|4136.036|4103.5494|4506.8134|4760.8627|4765.3748|4760.3327|4989.4302|5108.2346|5244.7568|4997.878|4877.5293|5293.5528|5262.2889|5426.9133|5279.2868|5098.0528|4950.649|5033.5387|5500.0827|5383.5142|5261.754|5751.2943|5947.6817|5986.8018|6077.5867|6693.348|6169.4751|6751.4659|6256.2008|6874.8952|6660.4517|6446.5262|6539.2013|6655.4189|5537.3384|5752.5914|5212.407|5524.8368|5400.8968|5375.373|5963.7015|5925.5289|6156.6919|6124.2204|6224.6639|6438.94|6717.2239|6780.8528|6889.3503|6651.1008|6009.6339|6049.8309|6173.8055|6824.3252|6816.2699|9055.2439|9412.6383|8947.7502|8611.5709|8749.313|8738.0335|9198.5593|9386.6744|10068.1833|11322.0555|11271.6725|11087.5505|10925.0899|10784.6544|10250.1086|11216.9392|11349.2448|12250.7171|10955.6989|10050.3493||
2022-02-19 18:58:47|russ2000_0084|BERY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1711.5215|1615.8114|1666.4815|1858.7165|2039.3011|2168.6327|2153.3098|2274.3203|2423.727|2576.6233|2674.96|2642.676|2329.2488|2330.407|2523.8355|2713.4731|2613.261|2876.099|2736.5172|2689.74|2751.856|3055.2028|2855.25|2848.2|2741.8586|3090.9296|3514.086|3780.216|4031.899|4073.514|4281.684|3927.066|3973.632|4040.295|3639.524|3441.854|3738.482|3841.596|4422|4207.98|3706.1983|3872.87|4265.448|4348.8|4786.431|4686.255|5010.66|5552.8801|5222.82|5343.6|6046.32|6037.951|6379.464|6373.024|6153.84|6495.72|7477.33|7380.64|7414.544|7302.4|7665.504|7745.353|7905.85|7822.737|7188.448|7227.808|7266.952|7074.816|6220.191|6147.152|6340.898|6359.35|6171.858|5935.338|6305.472|6253.128|6288.278|6938.475|7283.276|7027.44|6437.872|7105.453|5597.077|5051.504|5047.245|5506.326|6159.888|5965.15|5640.24|4835.248|4597.75|5559.7|5947.925|5934.344|6924.372|7042.386|6697.368|6523.688|7351.845|7475.637|6854.0287|7692.94|8447.916|8883.165|9274.375|8841.62|8836.204|8878.386|8415.905|9169.285|9752.352|9887.176|9100.312||
2022-02-19 18:58:48|russ2000_0085|IDA|market_cap|0||||||||||||||||541.9912|505.1768|537.9007|538.2624|552.5888|587.3814|607.1469|609.205|635.8298|627.5183|658.6864|681.543|689.8545|694.0102|781.281|688.8338|713.8823|696.619|700.8155|717.6015|778.78|825.3375|846.5|884.5925|850.7325|876.1275|951.356|938.6146|976.8387|908.8848|968.3445|947.1089|891.8962|921.6261|908.8848|921.6261|849.425|832.4365|832.4365|823.9422|840.9307|853.6721|789.9652|751.7411|747.494|815.448|845.1779|794.2124|772.9767|734.7526|751.7411|709.2699|743.2469|751.7411|730.5055|751.7411|789.9652|777.2239|794.2124|794.2124|815.448|866.4135|887.6491|938.6146|930.1204|921.6261|917.379|985.333|998.0744|917.379|947.1089|913.1319|802.7066|866.4135|832.4365|832.4365|811.2009|836.6836|840.9307|891.8962|874.9078|845.1779|913.1319|904.6376|887.6491|879.1549|836.6836|853.6721|900.3905|908.8848|913.1319|908.8848|976.8387|891.8962|904.6376|850.8494|889.33|893.6056|874.1941|917.2579|917.2579|970.515|952.5425|952.5425|995.1425|1031.3295|1058.4698|1101.5235|1083.3165|1074.213|1135.902|1154.223|1158.8033|1207.0668|1179.424|1105.71|1126.4569|1070.8294|1019.8375|1026.6135|989.2821|872.6215|855.6821|907.3992|912.1007|897.996|869.7868|888.593|883.8914|926.2054|945.0116|893.2945|912.1007|987.3255|949.7131|912.1007|992.027|1043.7441|1043.7441|1081.3565|1128.372|1156.5813|1090.7596|1090.7596|1090.7596|1100.1627|1170.686|1123.6704|1236.5076|1180.089|1170.686|1161.2828|1170.686|1170.686|1161.2828|1118.9689|1100.1627|1128.372|1180.089|1220.071|1189.4922|1187.1602|1198.8952|1264.717|1415.1666|1304.6989|1314.0832|1389.308|1339.9418|1285.8739|1302.3294|1135.4243|1144.8274|1262.3662|1175.3875|1311.7324|1361.0987|1236.5076|1168.3352|1104.8642|1184.7906|1250.6123|1184.7906|1163.6336|1177.7383|1133.0736|1135.4243|1053.1472|1008.4825|1262.3662|1198.8952|1307.0309|1386.9572|1318.7848|1236.5076|1391.6588|1483.339|1739.5735|1844.9927|1875.3918|1835.6391|1547.4218|1382.4987|1429.6539|1440.3774|1447.8599|1304.9445|1384.2477|1481.8933|1337.8567|1423.8106|1398.3319|1525.0456|1421.3726|1437.8366|1522.4152|1422.5494|1319.1664|1041.3483|962.0734|1012.5898|929.316|993.4858|936.5733|943.982|853.4996|830.5093|870.8756|977.4433|1049.6343|1002.6529|1037.0295|925.8783|974.2683|1037.3092|1123.274|1143.1415|1176.7633|1192.5188|1141.7195|1130.982|996.072|1031.4053|1050.1865|1112.4339|1109.8595|1183.1882|1230.5462|1290.5737|1278.7529|1220.4935|1197.0863|1138.4346|1194.9766|1294.0379|1328.6807|1296.9952|1275.1649|1221.839|1208.7192|1240.0375|1342.938|1399.6799|1391.6219|1457.0948|1429.7074|1467.7869|1595.7741|1644.5719|1618.4608|1692.8127|1716.8547|1659.3257|1612.3206|1517.1959|1476.6152|1515.3177|1460.7751|1409.3114|1371.6333|1438.5314|1450.4933|1569.886|1582.0347|1587.1083|1469.7099|1343.0651|1452.5151|1467.4429|1386.9235|1308.7199|1350.396|1349.943|1325.5266|1214.8002|1385.2186|1341.9305|1326.4379|1141.7894|1101.3095|1130.068|1097.0665|1235.0679|1309.7201|1345.6287|1371.8435|1338.4885|1409.0105|1530.2996|1501.5615|1583.848|1665.1458|1735.3686|1589.6323|1602.1867|1696.0931|1689.3661|1764.1928|1807.4872|1783.9113|1827.0043|1847.0272|1865.3146|1888.0341|1943.2829|1951.2126|1963.3436|1949.1918|1898.9831|1880.0235|2009.6359|2039.9944|2110.6651|2105.4768|2021.8586|2059.7172|2040.907|1968.2679|2108.0355|2116.5283|2078.9123|2170.1939|2243.021|2142.2055|2174.2929|2327.7724|2341.1953|2424.7373|2471.961|2372.4999|2399.1233|2650.7585|2404.6202|2431.2433|2591.9867|2596.0259|2604.0632|2648.7703|2821.8618|2790.4184|2824.1227|2758.2231|2907.0389|2691.8889|2851.2407|2694.905|3178.4899|3122.189|3327.3647|3413.8289|3147.2374|3165.3348|3037.4526|2994.1539|2826.1662|3126.7044|2988.7689|3257.5467|3365.2758|3425.1812|3423.1744|3503.2163|3569.1177|3760.4847|3666.712|3690.9114|4100.2759|4075.0745|3834.1486|3945.4529|3950.9971|3838.0971|4059.865|4032.7519|4179.4066|4180.4125|4259.022|4399.1081|4301.0938|4351.9913|4484.0225|4431.1092|4637.6678|4979.3323|4603.9045|4347.8218|4084.304|4450.5734|4686.456|4654.2051|4648.1581|4749.0269|4930.9453|5000.4875|4699.6325|4950.5887|4689.5726|4913.3175|4958.2304|5018.8068|4989.1623|5052.1441|5060.2057|5143.528|5534.1056|5678.23|5423.7682|5294.2469|5382.5064|5654.1516|4871.6127|4429.3567|4630.6589|4703.8171|4408.6902|4705.4976|4536.4529|4031.8339|4427.0225|4570.8389|4845.8659|4455.7946|4352.4638|5049.9846|5176.8284|4947.9932|4925.31|5326.9544|5321.9027|5222.3441|5269.8813|5285.0362|5724.0246|5740.1899|5193.6014||
2022-02-19 18:58:50|russ2000_0086|POOL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4015|51.5542|54.7194|59.9948|69.4903|79.9948|75.7728|76.8278|75.7728|86.2754|79.9948|81.0481|83.1582|90.4957|98.9362|87.9337|96.3768|100.5504|89.6639|100.2496|108.2251|105.952|140.2265|122.6991|150.5568|171.7802|178.5224|170.9454|195.1231|181.6259|184.7237|163.9246|142.1711|145.085|161.0445|174.8275|174.9626|172.7847|158.991|164.9398|207.9675|235.2182|285.9634|269.3963|282.3616|266.4438|255.0756|271.4174|277.5884|310.3296|326.9517|334.8631|403.1589|368.5621|385.2105|474.085|509.0843|472.7684|431.0255|475.6141|483.4773|564.0571|593.7075|523.4807|542.5761|597.6028|579.8119|676.2129|646.2545|559.6411|590.3963|665.0384|672.2262|705.8995|766.7688|799.1679|843.2093|757.5374|708.0796|586.4351|659.8875|633.1856|685.0172|720.1403|707.6072|638.7789|618.4469|725.5714|757.1322|776.4248|804.6508|884.3482|989.6778|1010.0672|1266.0082|1168.623|1214.6289|1164.4473|1320.6966|1340.853|1390.6697|1528.2437|1610.2818|1407.5736|1584.1798|1432.993|1540.7473|1664.8834|1581.7789|1680.9336|1765.3675|1668.4028|1727.9659|1824.5766|1874.8137|1897.7111|1908.7873|1816.3365|1896.8477|2032.3368|1980.2349|2019.0219|2286.8263|2565.7813|2447.6011|2132.5843|2294.2283|2050.2128|1970.4017|1948.8884|2090.9259|1956.0274|2029.5485|1931.7635|1776.1274|1790.1591|1963.4639|2015.6522|1739.8491|1743.7799|1577.2142|1271.0638|1052.7086|1071.7105|870.5114|1001.6584|952.5431|957.6214|1058.9849|973.8836|862.5588|1076.4863|1171.7802|1121.1154|717.1375|812.5321|881.5614|780.4144|619.937|658.5624|812.4799|842.9479|774.0295|1156.6959|1141.5916|1150.61|1016.8348|884.1616|926.433|928.3927|1026.0589|1135.623|1280.3405|1138.3553|1055.3809|1155.1371|965.2583|1019.0906|1076.1111|1097.9812|1142.1987|1202.4444|1196.7736|1220.0226|1459.4538|1300.0743|1466.9094|1332.0754|1280.3959|1401.185|1335.2396|1434.2873|1432.8517|1653.1083|1726.0568|1739.8923|1718.0321|1701.8378|1969.2294|1718.6189|1878.8054|1948.6782|1927.4741|1940.0842|2003.5611|2125.8029|2136.4555|2203.0925|2402.5321|2463.5266|2532.5683|2550.6841|2452.7782|2584.0046|2489.8017|2574.3263|2580.2386|2416.8749|2707.3936|2816.5839|2641.9403|2654.5725|2485.5875|2418.2009|2499.2628|2312.4384|2602.014|2691.0349|2715.0926|2787.3211|3025.4763|3002.247|2912.978|2988.4981|3008.1682|3038.2764|2884.1516|3175.6311|3474.9391|3485.5893|3396.3787|3454.8928|3434.7497|3737.3894|3801.1651|3845.756|3973.2225|4240.0497|3954.969|3873.7842|3862.7348|4297.6232|4299.6262|4557.2586|4849.823|4957.3656|5017.1532|4916.6696|5005.0701|4439.7602|4297.5394|4462.0677|4858.9778|5070.2552|5269.0439|5399.3324|5823.9202|5927.1017|6006.7058|5987.2797|6157.8496|6410.7425|6993.7575|5944.0245|6011.3107|6136.5296|5897.4706|5989.9149|6271.8828|6669.6767|7324.9382|7536.1312|7683.5376|7541.665|7585.18|8134.5059|8091.2188|8433.5411|8617.556|9359.3294|8298.3512|7607.2548|9094.5114|10482.6694|10886.9378|13017.0531|13221.8409|14133.5601|13642.278|13618.5844|14357.6652|14374.9651|13303.8626|14849.9698|17612.4675|17657.816|18642.3321|19266.0284|19035.0477|17669.4925|21098.7153|22316.9896|20333.8362|18187.1238||
2022-02-19 18:58:52|russ2000_0087|MPW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||392.0969|430.4672|375.2472|348.528|378.5074|396.5986|381.6475|396.9921|433.6134|424.1527|480.6612|452.3457|483.5283|531.7878|544.7689|543.8465|619.0122|599.7203|653.1608|590.6157|736.4802|703.6716|687.0224|678.7242|579.568|669.8001|688.7275|629.3631|601.1902|523.9397|646.4529|608.9169|788.5544|791.1505|828.2265|705.4525|750.5802|725.7454|537.0652|476.9753|378.1306|430.0228|311.6202|257.9851|333.2975|463.2329|532.9583|464.6087|581.7436|584.4101|623.7579|649.7151|800.8464|815.591|782.5265|859.6364|881.8973|1117.7108|1018.7294|992.8485|1109.3955|1146.0892|1150.7151|1249.725|1151.6279|1176.1007|1232.3155|1263.7071|1280.698|1344.7329|1323.8299|1295.8921|1233.9724|1133.8189|1021.2718|1072.1694|1049.9819|1117.8307|1097.8893|1263.4722|1230.8946|1271.2518|1229.6444|1313.6082|1316.4061|1423.5081|1424.6711|1609.2408|1591.6165|1679.6472|1830.979|2043.824|2426.5241|2356.4278|2199.9632|2082.9303|2102.3411|1749.8384|1986.868|2119.8233|2060.0417|1984.113|2074.4466|2160.2922|2188.9392|2294.4712|2400.3912|2221.5854|2294.6045|2419.3867|2133.3112|2333.3121|2310.893|2425.3117|2539.3221|2955.1693|3182.4389|2864.6105|2862.1465|2819.9003|2799.1199|2362.8264|2686.0456|2716.8109|2894.4787|2798.3141|2535.5282|2854.158|3058.0494|3219.3739|3539.5279|3533.0127|3751.6332|3737.0449|4482.6902|4052.0794|3862.1861|3983.989|4083.3484|4059.8176|4215.3251|4720.1488|4786.5277|4670.3766|4641.255|4842.3119|4813.1905|4794.9863|4937.9567|5025.407|4464.194|4722.799|4693.6246|4704.5655|4982.3061|5201.0641|5212.006|5461.9273|5155.4435|5655.299|6193.0522|5948.7238|6549.1558|6889.8884|7346.9812|7068.0835|7016.8083|7123.3155|7801.2069|8452.7951|8878.3132|8820.882|10876.5972|10790.3337|11711.5229|11590.6324|9074.696|8854.8493|9811.1308|9737.5672|10566.0134|9809.7872|9977.7436|10213.3962|10564.495|11304.8392|12663.007|12400.4|12740.9317|12687.474|12563.952|12003.0863|12176.108|12837.335|11839.4397|12546.152|13333.268|14072.8741|13070.2266||
2022-02-19 18:58:53|russ2000_0088|GEO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.6327|108.6176|124.8595|122.8293|141.1207|188.161|229.0655|231.8591|222.5847|181.3653|197.6888|191.3118|174.3063|166.4273|221.9031|217.6357|215.5273|277.4113|326.4918|441.921|571.0979|973.586|780.676|559.5755|436.7418|534.3499|383.6358|394.5968|465.9497|422.0956|378.2415|370.4231|356.7037|449.9954|615.132|659.07|593.163|754.4155|660.6308|617.876|597.1774|645.6663|644.2807|587.5206|568.0754|576.4091|500.3325|376.6392|379.4188|428.0138|573.8963|583.53|601.9992|569.874|484.0044|380.528|426.695|468.665|449.2395|445.041|321.885|314.8172|272.8415|260.2488|244.8579|188.8903|222.4708|193.0879|181.8944|166.5033|156.2545|172.0111|200.937|152.3442|156.2842|130.0181|164.1642|199.6237|200.8845|193.1097|233.2446|276.3212|271.6382|286.5888|290.5897|277.6657|333.5382|274.8019|312.3475|336.6809|361.8571|312.5606|331.4192|315.335|305.595|286.6944|274.8019|237.526|251.7606|228.3904|226.2659|180.5878|197.5843|205.0202|308.5352|309.3863|366.3486|365.0713|177.0576|200.564|201.9632|194.687|220.0617|216.982|202.9832|220.9017|200.0462|188.1854|185.7419|173.1461|184.8452|197.578|196.9586|215.3287|248.6186|297.0113|279.0423|263.3167|269.2247|226.821|251.541|267.5012|267.7834|231.2769|216.4899|235.487|227.2572|219.9888|252.5385|318.5468|363.4545|345.1552|336.7843|398.593|585.5564|675.1305|763.1176|741.8662|758.3462|930.3565|894.0253|1219.2394|1298.1521|1452.1958|1475.0139|1498.4592|1562.6789|1439.4945|1434.9069|1388.5209|1363.5973|1210.6705|1292.1275|1372.0315|1229.2998|1173.7238|1173.633|1183.8474|1142.9573|709.5626|785.3712|939.1751|983.6301|745.004|603.2491|758.1511|853.7507|937.0809|914.3094|946.3694|945.3435|1049.1867|1081.768|1086.9046|1169.3968|972.174|954.1113|939.2613|1056.9151|963.7771|989.7036|1041.0469|1131.11|1589.151|1624.0778|1639.5452|1544.4462|1583.7501|1585.9045|1688.6806|1674.4961|1511.6527|1532.1175|1330.4374|1329.7869|1137.0376|1105.1054|1134.5331|1035.7977|1144.0885|1089.9019|1197.9903|1405.0276|1288.9147|1434.4686|1581.9821|1695.0687|1712.8791|1761.5636|1795.4398|2056.8115|2356.7632|2555.4505|2727.2617|2762.8897|2439.2757|2486.91|2467.4697|2298.2677|2315.8263|2454.8752|2351.1176|2305.9053|2270.5851|2315.628|2346.9052|2497.854|2514.5499|2590.8239|2717.3876|2697.7753|2715.185|3013.3286|2991.0846|3014.3668|3177.5862|3150.9912|3213.6537|2748.0825|2747.3359|2627.1587|2826.4913|2238.4827|2384.5648|2259.825|2146.3485|2147.4753|2131.0538|2183.228|2557.1917|2476.2842|2524.2801|2551.3131|2551.2346|1636.3298|1714.9177|1791.312|2547.4437|2733.4037|3379.4263|3678.7062|3935.2616|3999.7135|3771.3003|3715.5637|3503.5646|3289.326|3232.4323|3364.792|3058.3378|2948.9174|2488.8466|2689.3027|2665.8136|2927.9664|3073.1345|3235.3941|3066.4355|3089.5738|2870.5727|2691.7004|2804.9711|2383.9595|2726.4201|2738.0952|2383.7483|2545.3134|2790.1483|2532.1312|2129.1834|2210.4221|1855.9088|1839.7493|1636.0065|1942.0293|2091.1364|1559.0613|1768.5882|1413.8673|1780.3805|1394.5424|1384.4198|1344.3796|1358.9979|1056.6571|1171.9068|1056.6815|1060.3211|903.7409|697.1248|753.9082|778.3858|855.6382|841.9439|870.1313|994.4199|1145.7013|921.4624|961.899|840.5894||
2022-02-19 18:58:55|russ2000_0089|SUI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8515|106.52|113.8432|117.8377|134.7998|140.013|142.992|136.2892|134.055|135.5445|216.3518|206.8938|187.9778|210.4405|215.1695|217.534|206.8938|223.4452|230.5388|246.4118|247.65|250.1265|249.1395|247.9|251.6185|261.9301|269.3784|266.8956|252.8282|262.8412|269.0994|404.488|415.672|430.584|429.257|459.513|478.423|505.9134|507.837|514.0898|478.85|518.1|541.65|536.2361|591.149|561.1921|578.437|568.2532|578.437|597.132|588.8385|576.6984|583.5005|570.8615|577.181|574.8183|557.7468|563.079|567.5775|573.9788|575.0456|611.609|579.1916|561.9022|577.3541|626.0076|637.9006|618.5358|590.3712|617.4525|557.856|573.1099|520.8109|556.7734|550.2231|515.2883|548.9998|566.5431|575.2928|585.1897|553.5039|554.5978|530.5294|530.302|551.0767|606.3583|562.5596|563.44|557.6347|586.7627|612.122|628.8518|617.1319|613.1086|647.1908|665.0256|654.1666|660.9892|681.5572|688.589|691.1923|709.3386|732.5753|753.561|664.2996|693.104|670.7299|607.9997|655.4516|667.7526|624.4673|624.876|654.5789|714.333|726.2838|739.7507|723.2097|730.5613|733.9214|698.9277|735.813|742.8834|766.0748|779.0011|691.4968|663.1131|691.9407|724.833|723.3139|739.0752|716.1133|704.5867|705.8674|727.3795|686.4782|664.868|670.9289|639.9404|666.5281|692.2954|638.3692|622.8837|552.2424|565.1742|537.4892|568.0985|601.7809|656.4012|592.3117|592.3117|576.9527|595.4988|573.6307|588.0889|605.2405|594.7177|600.7048|594.8966|574.119|554.8101|553.58|551.2042|556.8697|564.3485|507.8225|525.692|574.8624|499.1266|442.9178|358.57|364.4663|358.1236|360.0465|349.9173|369.6232|334.0308|312.6823|366.6057|239.3482|228.4855|219.4639|261.4419|228.3014|145.2964|237.9585|267.7498|273.7081|264.6015|296.6067|325.6348|369.3159|352.4006|358.7908|374.965|348.5988|372.2731|516.2592|576.8281|512.8143|497.7489|573.6111|584.642|627.3608|665.5786|667.9305|666.9199|667.9156|711.3616|739.5291|828.6209|812.7323|825.266|795.1624|816.0199|783.2721|829.9342|750.2831|806.0976|874.3629|1151.9149|1088.6|1159.7971|1077.7485|1209.2136|1214.2431|1166.0652|1280.3417|1252.3919|1176.8678|1219.6574|1331.2387|1359.8407|1733.6223|1879.9196|1772.3522|1841.1622|1655.9266|1643.6498|1515.3502|1577.1496|1473.0664|1517.1572|1724.6008|1608.4221|1775.3339|1920.7537|2042.9354|2057.4304|2243.6474|2170.0649|2488.8591|2766.8394|2811.0089|2987.7252|3233.9903|3615.3303|3385.3724|3397.0529|3332.1479|3489.9529|3760.4794|3491.0286|3726.0646|3406.4227|3652.4269|3912.465|3958.5971|4042.4712|4592.7802|4675.44|4404.8586|5307.4768|5381.6112|5311.5953|5525.185|5592.3694|5227.2369|5573.1728|5867.4609|5831.0559|6087.8918|6186.4446|6923.4151|6944.537|7026.1355|6921.8573|7005.0169|7391.5473|7501.04|7311.3634|6774.3256|7142.8576|7320.6614|7533.7088|7723.5131|8019.504|7869.8092|8869.2961|8292.6706|8889.8778|9354.526|8584.7494|9499.27|9829.2371|10453.3646|10636.7655|11767.2694|12059.6177|12238.7581|13207.1233|13793.949|14254.4608|14736.4062|13960.2276|15676.6924|13842.9701|11885.1934|13548.416|14232.3717|13508.7715|14333.0295|14720.2228|14620.1328|15433.1249|16078.5023|15522.9557|16075.0791|16223.1422|17324.3598|18319.7613|19717.6723|20503.0819|22773.8198|23150.5052|22340.6802|22469.3425|23077.433|22845.499|22581.0942||
2022-02-19 18:58:57|russ2000_0090|ACAD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.8662|102.7588|102.373|88.2087|117.218|130.7193|119.7557|114.6956|108.8136|126.921|120.998|125.1211|175.131|210.1572|210.8856|208.1257|237.6903|261.8879|241.6946|236.2923|258.4617|319.1379|360.622|388.5439|289.2737|251.7895|254.5333|179.3033|232.2319|249.2142|286.0666|261.0357|236.53|214.0746|209.3659|605.0695|497.772|526.5322|500.6264|604.8158|564.1746|553.0308|415.8821|414.0338|429.981|418.5|344.6506|333.315|299.2977|305.6026|125.8721|111.0199|99.8808|99.9136|53.8568|50.5139|43.1264|36.8061|31.974|40.1534|65.4352|84.7683|71.9809|176.7463|80.229|70.8402|57.7829|45.5375|50.9817|55.9649|53.2816|67.8537|56.7379|45.237|40.6751|45.6635|39.1402|34.9437|28.6885|27.5134|61.7804|72.0116|96.5745|84.6325|142.8373|92.7652|88.7033|73.9194|68.6395|52.2782|61.7771|53.3289|67.7103|94.1597|78.297|107.4315|82.5663|71.4516|97.5752|80.6056|92.8025|135.8146|109.8459|283.6742|363.0043|449.5386|512.7146|557.5303|951.5621|1405.9686|1537.6112|1810.3017|1819.1801|2565.964|2088.1122|2025.4143|2166.4198|2072.6975|2482.0311|2279.1489|1991.4032|2279.4242|2129.007|2082.2066|2653.9682|2507.4952|2783.5914|3245.029|3338.5784|3253.5768|3901.2857|3205.0255|3666.8729|4141.2796|4502.3983|3971.1885|4208.8757|3265.001|4266.5424|3785.1941|2756.4224|2081.5225|2208.087|3371.9217|3394.89|4437.1212|3942.6305|3800.38|3583.1992|3524.2195|2777.1394|3012.1002|3819.4258|4636.5562|4406.5578|4090.2174|3998.6151|3325.7644|3273.7274|3615.7049|4308.4906|4768.7826|3353.5512|3624.3194|3519.5759|3591.4147|3131.453|2645.7494|2057.1325|2205.6754|2084.99|1773.8451|1780.0954|2520.4637|2227.5786|2668.0912|2839.6701|3296.3458|3691.2402|3941.8899|3410.9652|3686.3221|3943.5969|4191.5795|3589.067|5742.3661|7148.3235|6932.6878|7076.6718|6514.947|6896.5946|6478.785|7381.5959|7043.3767|8824.4872|6879.6133|6098.4434|6694.5079|8045.8816|9028.3663|8551.7969|8053.727|4004.5686|3305.9542|3126.6941|3580.0007|3851.7323|2970.2946|2615.2729|2718.89|3083.3001|3697.388|3657.199|4039.7983||
2022-02-19 18:58:58|russ2000_0091|ACHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.5079|183.5771|312.8089|395.0256|444.8052|508.2729|547.3617|523.5214|777.8696|692.7379|911.8267|1002.1367|843.8166|922.0494|1178.8369|1291.5822|1330.7638|1499.4316|1635.777|1690.2693|1656.2512|1918.5141|1909.9268|1984.1574|2176.4921|2415.9668|2427.4421|2433.4506|2504.6185|2308.9915|2225.9541|2436.1605|2724.3963|2846.6196|3110.406|2986.354|3641.2533|3728.1353|3445.5405|3482.2518|4345.3551|4733.822|4517.58|4826.5028|5619.4814|5498.7614|5104.1434|4539.9736|4472.0862|4970.8806|4498.7191|4995.953|4882.5476|4663.6406|5363.6833|5431.8768|4544.9775|4493.2235|4518.5744|4290.2395|3058.8862|3349.5268|2851.1749|3318.4243|3807.68|3813.0312|3986.0545|3781.5938|4393.0506|4523.5527|4068.0161|4085.897|2676.8992|2731.3684|2910.4191|2985.2908|3618.3041|3491.516|3385.8976|3495.8707|3658.2663|3530.0933|3520.3831|3105.7689|3909.5122|2794.1881|2285.7992|2428.3338|2689.9196|2718.9084|2999.8746|2991.0045|2996.5928|2587.5711|2283.0469|2592.8526|2749.7562|2825.3702|2951.1914|2929.701|2599.939|1637.3805|2332.9618|2556.2074|2214.1506|2664.1884|2719.602|2758.0379|3316.7058|3735.8548|4445.2322|4696.982|4968.4264|5199.5487|5588.9511|5797.1459|5564.4446|5717.1095|6134.0757|5352.8629|5612.8808|5053.4814|5421.318|4770.1842||
2022-02-19 18:58:59|russ2000_0092|MOG.A|market_cap|0||||||||||||||||79.324|75.5109|87.7152|73.9855|82.3749|84.6637|111.2827|100.3711|66.3582|93.8158|97.6295|99.9171|91.5276|92.2904|94.5792|97.6295|100.6804|141.9148|147.4135|160.6174|115.935|107.5456|102.9686|118.4416|112.29|103.8281|102.4178|85.8723|91.3883|131.7723|124.0219|124.0219|92.1742|100.8409|100.0537|98.3865|86.4843|92.8312|106.3202|108.7005|107.907|112.6689|70.615|57.1272|60.301|69.8222|79.344|73.609|75.1752|74.3921|74.5701|68.2912|66.7213|81.3246|76.3674|58.5125|64.4639|49.4512|54.9471|51.029|51.029|54.9556|55.7407|63.5908|65.9466|64.3758|73.5769|66.6154|62.6376|59.7013|59.7013|55.7205|56.7517|64.7152|73.6783|67.7794|55.8184|52.8281|46.752|52.7221|50.1145|64.8575|65.8377|56.012|66.4638|71.3516|68.4194|61.2458|58.3308|54.3086|51.3993|55.2792|58.7252|50.0595|44.2842|38.5073|40.4327|42.3588|40.4327|42.3588|38.5073|33.6931|32.7327|30.8058|46.2088|47.173|44.2842|48.1357|47.173|49.096|53.9102|60.6482|57.7617|58.7252|59.6855|59.6855|64.4997|67.3885|57.7617|59.6855|67.3885|63.5394|65.4624|65.4624|70.2766|59.7319|64.5373|65.5258|71.3006|70.3213|72.2725|73.2351|83.8236|93.4756|97.4015|95.4748|108.0021|108.0021|103.1816|113.7783|133.294|141.4943|132.8978|137.6737|157.7581|156.8029|187.3942|158.7132|149.1615|162.1883|142.3617|172.9922|163.4164|172.17|166.0354|163.4164|153.8134|175.662|222.0043|225.5248|256.3765|281.0437|264.2976|256.7699|309.0613|304.0755|311.8379|374.2244|384.2389|347.599|341.7077|310.9646|252.7701|258.4969|274.1442|259.0698|349.673|334.0187|284.8841|272.6384|278.2197|245.275|306.4822|276.3963|293.1216|257.4621|214.0084|234.0784|240.7434|175.5321|159.1697|161.5511|207.1534|187.8876|231.3297|254.3591|284.6987|263.8859|254.7354|223.0042|253.8521|264.0592|325.1614|309.9006|297.5023|318.3842|339.757|301.215|312.8546|295.5868|284.7133|270.8342|328.7268|393.7325|432.7444|482.5235|515.8855|459.246|646.7149|501.0357|481.0598|427.9561|402.3635|443.5539|470.8731|483.9192|465.9009|464.7723|482.9987|437.8663|528.616|562.8429|573.7962|675.9428|731.1218|750.3178|852.085|905.2109|934.0295|887.5913|858.4558|809.38|965.5854|946.3309|913.3463|933.1186|964.7367|1081.5505|1181.3832|1119.2331|1147.7994|1163.771|1150.7077|1171.5525|1215.7596|1218.8482|1216.5318|1141.134|1146.1593|1132.9343|1097.7356|1310.7604|1298.9734|1494.4058|1576.9371|1450.4097|1429.3489|1448.9805|1363.7448|1447.6997|1577.6371|1547.6852|1615.8036|1667.3528|1617.2855|1767.5135|1805.9817|1828.9175|1873.5149|1819.5074|1808.8844|1867.0985|1962.5334|1913.5423|1951.506|1961.304|1748.304|1798.9818|1837.3396|1932.3817|1589.4479|1897.1793|2023.0889|1832.4425|1500.8251|1375.1866|1562.7897|1274.6842|989.1992|973.0316|1139.6657|1017.1027|1099.6763|1149.0028|1235.0928|1257.2546|1130.4294|1197.5667|1336.2845|1379.7149|1540.901|1607.1471|1700.3974|1497.5416|1462.1558|1625.1223|1415.9122|1611.5077|1706.1978|1673.7721|1822.7843|1936.4615|2063.3759|2086.0953|2003.7274|1864.3022|1976.4782|1879.6214|1830.7074|1497.4341|1750.0228|1908.3888|2004.6753|1927.4469|1985.5882|1939.4644|1912.8612|1720.5609|1871.257|1648.3396|1659.2108|1715.3785|1676.6307|1683.5418|1862.7907|1985.27|2037.848|2077.2814|2094.0616|2268.9821|2335.1438|2548.6337|2302.1087|2661.2301|2709.311|3158.4904|3086.0454|2728.0273|2812.9659|2951.671|2911.8312|3205.9062|3159.3004|2843.8181|3054.0246|2834.708|3172.0549|3012.8082|3064.5533|2801.68|3007.3225|2990.9827|2705.8514|2657.4497|2736.8286|2495.8236|2355.4662|2018.3844|2267.1478|2487.3109|2281.384|1701.6175|1585.9237|1677.7442|1769.1522|1952.7298|1952.3677|1975.7023|2116.337|2136.0689|2082.7154|2504.2644|2424.991|2362.8294|2424.1689|2415.9186|2462.3176|2512.1737|2572.4314|2661.5255|2748.9061|2987.7701|3140.3073|3007.8998|3217.8012|3222.1757|2999.2781|2948.4732|2931.4603|2915.7248|2788.0523|2684.5479|2824.1258|3076.7975|2489.8041|3043.0239|2698.8298|3118.0921|3274.5718|3030.2684|3404.6023|2876.5487|3267.092|2846.0006|2838.6637|2814.4665|2904.3268|2975.6188|2908.5072|3032.9401|2610.2035|1646.1815|1612.2662|1768.9962|1831.2113|1757.6056|1972.5622|2078.5682|2006.8367|2477.0053|2544.396|2375.1052|2496.9632|2673.4804|2781.9507|2899.2715|2701.9154|2501.2934|2551.724|2448.6143|2423.8106|2220.7167|2740.1544|2439.8554|2505.14||
2022-02-19 18:59:02|russ2000_0094|ENS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.32|551.3472|615.671|599.5901|621.644|634.1845|652.5667|682.4377|641.7586|564.063|432.9714|523.0472|665.2627|676.8124|642.1633|636.1977|676.8848|667.6377|631.8154|605.1682|632.6335|637.8843|645.3341|637.6125|965.2394|834.9531|816.741|789.4232|714.2881|809.4328|775.9427|763.8332|781.193|794.0226|789.3102|860.466|877.84|847.6348|833.0041|868.7912|910.5235|1085.989|1235.5035|1116.5494|1147.2132|1105.8327|1306.9824|1548.8526|1616.5975|1572.9373|1363.9075|721.2079|403.5471|417.4625|541.2494|557.9539|523.8914|689.8863|899.059|845.5204|822.7781|962.3634|921.9845|1117.9644|1126.9248|1111.0118|1092.1592|996.3155|1128.0956|1256.8112|1156.7327|1070.7772|1035.0385|1206.8903|1183.8131|1274.0302|1365.5941|1601.3129|1607.3644|1688.8069|1720.673|1828.257|1843.2673|1639.1351|1757.4227|1480.4349|1074.6165|987.662|1124.7872|1199.2006|1289.6052|1650.9391|1687.2235|1550.6352|1599.3913|1544.8169|1735.3524|1794.9988|1842.0587|1673.6435|1686.2492|1656.6744|1853.237|1988.5177|2055.4551|2181.0347|2284.3696|2369.0362|2385.2087|2526.6256|2612.7984|2871.2183|3097.6815|3316.2019|3259.6351|3323.4991|3442.8187|3011.8051|3216.0033|3315.8364|3249.5965|2874.1334|2929.9689|2485.6878|2738.6979|2725.0906|2706.4588|2762.4941|2846.4336|2927.0364|3022.6653|3034.4155|3081.6838|2869.3759|2423.2244|2854.2641|2859.5657|2607.8387|2428.4776|2027.9708|2278.5896|2272.1996|2520.1073|2910.1406|2584.3408|2657.2981|2942.1792|2924.3742|2866.3866|3476.1452|3408.8285|3424.0291|3296.7789|3368.4847|3612.2252|3259.0705|3176.5411|3153.5385|2934.7959|2890.1757|2873.7675|2853.9688|2926.9701|3016.2699|2966.816|2871.5966|3087.0398|3439.336|3178.9398|3427.0378|3524.3394|3416.1278|3740.249|3431.4192|3375.3702|3715.1114|3220.9112|2954.0476|2801.4652|2646.836|2817.5923|2760.8987|2804.2302|2664.599|2957.8777|3033.5689|3179.5933|3215.8995|2035.4812|2241.442|2527.9707|3068.4378|2617.5549|2936.8932|3142.9028|3081.1672|3537.3221|3637.3787|3609.4427|3709.184|3921.6547|3975.6015|3630.5848|4133.2783|4075.114|4083.1912|3646.7982|3270.6503|3565.3685|3345.8581|3312.079|3113.9027||
2022-02-19 18:59:03|russ2000_0095|FICO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||115.687|106.313|121.9417|125.0697|71.9126|53.1571|59.4118|59.4118|59.4118|65.6666|62.5348|67.2262|71.9126|65.6666|82.8624|92.1187|89.0481|92.1187|88.6075|88.6075|116.5037|98.2587|61.4117|73.694|67.5578|89.0481|82.9058|82.9058|73.694|79.8352|76.7913|58.366|67.5823|61.434|67.5823|61.434|67.5823|67.5823|58.366|58.366|58.366|58.366|64.5106|73.7208|79.8642|92.422|107.8205|109.3658|101.7592|107.9188|111.006|104.9189|129.6024|114.17|133.3887|161.3057|178.3731|176.1671|169.8754|173.0213|167.3833|151.5936|142.1215|133.3887|145.7906|152.0046|153.4268|210.9695|188.582|227.0262|217.4311|211.0438|220.2191|233.1732|262.3199|282.8861|286.2565|303.0895|310.1178|372.8419|376.3278|340.2957|343.617|381.7992|394.9994|394.9994|441.8667|469.0093|537.9333|554.7337|672.5941|579.9375|576.5092|628.8483|639.1466|697.5967|828.1698|766.6322|769.9586|771.0995|791.7316|777.884|654.7762|759.2507|808.0556|922.6558|1233.6956|1310.6011|1295.567|1196.9973|1112.4005|1042.0581|1056.1295|992.8244|1128.4762|1128.4762|1089.2617|1035.4555|992.653|1138.9914|1394.7019|1343.7446|1241.83|1329.5539|1284.2697|1312.6209|944.259|880.1117|1055.7262|1153.9615|1212.4766|1140.2552|1254.8773|521.9944|445.3074|430.7088|529.2312|568.4658|601.2042|676.5765|554.2075|519.5515|470.4048|494.1005|558.1669|452.8523|378.2545|405.4608|558.1669|663.7195|743.686|658.997|731.5309|526.2668|605.9228|610.4172|654.0228|707.1735|651.3954|580.6912|595.2085|621.1255|682.2994|859.5897|951.933|829.6387|1048.29|1172.7789|1418.365|1357.7568|1328.9101|913.8753|1311.03|1448.3991|1116.9221|1375.65|1480.5281|1414.4524|1290.0687|1250.3959|1546.9473|1633.6538|1837.5687|1662.216|1916.0394|2070.256|2221.8107|2391.3086|2323.9059|2428.3577|2447.694|2556.1659|2552.4602|2689.3368|2904.2909|2780.7142|2561.4414|2222.0843|2444.1872|2904.8225|2855.9388|2570.928|2402.9671|2338.7798|2203.479|1897.5449|1932.9841|2083.1953|2065.1047|2444.231|2227.3485|2355.7205|2282.3566|2316.4848|2241.8088|2440.1512|2454.5984|2495.5813|2688.4544|2759.6303|2651.1091|2858.6068|3048.2033|2893.6385|2783.7206|2621.4329|2417.6897|2251.8978|2200.7162|2167.3633|2220.1798|2152.7199|2469.7504|2393.0342|2308.7419|2312.7402|2208.784|2217.5956|2064.4404|2128.1117|2173.6116|2078.8417|2092.1428|1869.453|2041.5387|1761.478|1391.917|1210.4111|1133.6295|1148.1581|1180.0923|1106.6709|938.9801|1139.6828|1161.0034|1094.0356|632.1531|708.7484|801.8261|641.7037|520.5907|691.028|774.807|830.4993|683.97|990.7794|1037.1916|1084.9547|885.085|893.8657|1002.1354|1001.0374|1100.5366|1170.8313|1030.9983|979.4027|970.1194|1014.4067|976.4498|990.6689|976.0373|962.4965|923.0285|1032.7107|1118.4361|1194.72|1163.5219|1125.6806|1179.5056|1134.4823|958.402|938.9669|1196.7109|1330.2342|1277.3916|1372.0795|1533.1403|1449.5829|1420.4068|1371.7228|1482.448|1466.0831|1528.3544|1533.2644|1461.9204|1472.0459|1536.5522|1606.7953|1562.4283|1593.7548|1738.711|1711.8071|1693.4689|1822.3609|1736.4703|1922.9701|1960.9973|1994.1818|2134.6853|1822.4743|1883.9217|1927.984|1934.3173|2042.6172|2069.5364|1765.9281|1909.9543|1740.793|2306.5094|2351.4581|2222.2662|2426.0795|2702.6274|2885.856|2690.0001|2689.0686|2855.2629|2830.7465|2563.2719|2770.4166|2709.5252|2856.2044|2948.968|3015.0832|3220.2934|3245.5214|3410.9388|3546.5658|3521.0995|3966.6674|3932.4188|3701.6821|3552.6112|3597.1658|3744.1367|3989.8391|4035.1853|4017.3195|4242.838|4202.5834|4267.6224|4326.8079|4279.9439|4423.946|4636.7848|4668.5779|4640.6438|4923.5679|5225.2011|5041.22|5265.0402|5755.0195|5742.0276|6094.9475|6922.0627|5895.2677|5740.3288|5261.7077|5505.5688|6643.0599|7313.7325|8109.8202|8329.6967|9078.2185|9617.5323|10180.237|8938.8433|8950.0637|9603.3769|10545.2123|11146.7171|12375.7003|8847.9058|8666.436|10748.117|12167.2583|11883.7902|12637.0685|12896.3232|12807.1863|12596.3198|14827.6837|14764.4724|13573.4441|13635.1323|15128.8826|14016.0769|14048.0193|14667.3301|13558.0106|13263.3515|11194.8134|10277.7301|11042.8568|11725.9133|13211.8061||
2022-02-19 18:59:05|russ2000_0096|PCRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.975|119.6153|123.389|182.4985|237.6444|201.7996|177.6733|142.1731|159.711|140.9316|144.0328|216.6484|278.729|265.997|273.1919|355.4672|370.009|525.1943|491.8023|588.0879|607.1035|516.9528|529.6487|584.2779|677.9059|764.8129|940.5979|938.2043|974.556|997.2023|1218.022|1232.3477|1704.1462|1791.9995|1831.2403|1926.0203|2183.3387|2711.617|2442.2234|2633.8422|2888.0631|3329.2573|3474.7045|3885.309|3513.9363|3244.2829|3303.7746|3073.1625|3880.0439|3456.552|3116.8357|2497.8169|2894.6834|2562.546|2395.2414|2088.5068|1415.8054|2039.6681|2322.7001|2768.0443|2316.2841|2022.004|2150.5131|1814.8793|1759.5|1312.3964|1397.5597|1511.2582|1350.1275|1247.3667|1209.9644|1377.4268|1512.3584|1859.3687|1829.0648|1836.3006|1744.0846|1979.6187|1549.1174|1498.6904|1472.5022|1322.4125|1756.681|1885.0035|1545.4182|1288.5253|1174.772|1400.1728|1527.4612|1388.3745|1761.2972|1851.4101|1864.5891|2144.5167|1900.7095|1568.9398|1618.4071|1738.6607|1640.4001|1926.5004|1793.5244|1769.9235|1815.7067|1514.6849|1539.5751|1761.8744|1921.286|1784.866|1835.9939|1743.5288|1374.2614|1737.4789|1835.6201|2308.0916|2362.7888|2660.2745|2563.6728|2303.385|2625.7372|2639.1597|3037.5646|3130.0994|2966.6917|2716.8136|2756.4366|2561.3256|2702.4073|2508.1398|2146.4731|2389.367|2530.1276|2743.9412|2779.1314||
2022-02-19 18:59:07|russ2000_0097|EME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.3519|95.4376|100.1501|101.6171|116.6438|133.1376|161.4126|152.208|147.6037|142.695|141.5451|134.4089|127.2726|123.695|151.0601|148.6755|129.6514|136.7876|146.3026|149.1658|150.9604|164.6685|175.9502|196.2875|201.075|191.82|201.411|207.632|203.7941|200.7237|196.8858|182.3017|182.3017|132.0248|127.8031|158.1227|158.5065|159.2622|163.9811|160.7396|167.0469|203.7255|239.208|239.8006|220.4306|208.4212|183.2402|174.33|167.7442|185.2013|193.1266|197.2916|208.554|236.5456|222.7784|239.0716|263.7551|271.2671|250.1551|264.0342|266.6484|274.491|309.5213|309.8502|339.4197|393.1918|479.3996|526.5657|636.0915|544.376|488.6756|602.825|713.1701|684.453|700.1569|788.6826|845.1547|912.5836|801.8548|847.0381|755.0889|765.5245|784.1595|699.4822|796.0859|793.8333|707.0055|749.6943|726.8234|764.3396|782.324|738.1433|602.6271|683.1273|511.0834|569.0382|643.959|671.9393|605.6473|566.0753|553.625|593.2722|667.9142|651.9779|648.8255|602.0121|584.8014|640.4318|688.9379|671.148|654.0836|734.9871|734.719|726.9688|757.0395|771.0173|817.6571|876.6713|894.3066|1051.4859|1098.3912|1106.5159|1216.4677|1463.0113|1589.0022|1646.6588|1502.2812|1505.0835|1641.8275|1787.6134|1829.8816|1873.5675|1941.1263|1790.6433|1885.1724|1851.2183|1979.372|2050.8041|2090.9847|2398.9747|2334.5554|1977.6725|2042.328|1916.4666|1774.386|1350.8673|1489.7355|1464.3776|1511.9566|1696.7078|1891.9042|1670.9509|1940.8386|2255.1629|1368.9254|994.4513|1328.3356|1510.943|1403.2998|932.0326|1151.9136|1465.0219|1501.2196|1228.8431|1685.9255|1481.6907|1640.7986|1675.2762|1624.5103|1808.237|1611.6608|1568.541|1705.1537|1759.2096|1564.9207|1495.121|1723.6431|1595.5972|1663.6526|1750.3404|1895.8699|1919.8253|2071.1448|2059.8688|1969.2949|2126.3554|1945.204|1996.5949|1747.6474|1404.4073|1489.2366|1625.7471|1717.1411|1819.9121|1980.7076|1876.1089|1738.6812|1890.7555|1749.2659|1904.4426|1780.9395|1970.6136|1902.6722|2185.8357|2197.8129|2345.0863|2547.9878|2634.4493|2679.862|2630.1977|2574.493|2753.5191|2699.9229|2627.4598|2468.8832|2489.9148|2685.268|2800.2875|2771.522|3026.3349|2972.0275|3061.3128|3115.1381|3072.9977|2822.6965|2984.2424|2623.4677|2925.9395|2854.7173|2761.7256|2752.2784|2810.7974|2905.9329|2853.5987|2948.259|2997.3273|2985.2886|2854.0464|2963.3381|3056.5405|3198.2968|2824.3904|2687.5983|2843.1108|2907.6339|2913.0218|2929.411|2945.2271|3374.3944|3367.0985|3487.9064|3712.7787|4262.236|4246.6455|4190.2953|3710.2803|3780.1067|3895.7544|3789.135|3958.5734|3992.7801|4046.6327|4100.5772|4776.2687|4719.2193|4936.7137|4487.4939|4699.0506|4511.6243|4480.5987|4669.4094|4483.4008|4464.7409|4456.5957|4050.1197|4341.7583|3825.4442|3374.1436|3626.0707|4060.386|4296.6489|4632.1434|4724.6965|5006.7246|4618.7713|4880.9209|4821.4202|5020.0871|4901.0426|4871.4457|4916.9837|3535.8907|3339.0736|3254.5794|3842.5318|3441.0004|3994.9533|4169.005|3953.878|4479.0411|4875.0908|5005.2368|5048.494|5481.8619|6420.3686|6774.2682|7041.5945|6462.0499|6489.6842|6237.0418|6168.8933|7058.7644|6608.8182|6653.119|6145.5284||
2022-02-19 18:59:08|russ2000_0098|UMPQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.763|72.846|72.846|71.8875|68.0358|74.7435|69.9523|73.4195|72.466|68.652|78.0435|75.1882|74.2365|68.0117|66.5849|53.2679|64.8218|64.8218|63.1536|64.8176|60.5282|60.0516|61.958|60.0516|61.0048|127.7414|134.9381|143.934|137.0185|162.9799|173.7972|176.8336|200.6521|189.3924|181.115|181.2599|194.1553|258.3914|260.3867|287.3232|306.7515|340.5618|341.5605|347.2703|313.2672|330.7815|329.2449|322.4366|357.4797|529.1131|543.9429|505.6094|522.1931|563.6983|548.1656|519.3127|524.1753|534.6305|551.1475|620.2407|624.3291|590.3972|582.4419|598.2355|575.8535|530.3192|523.7755|625.9129|963.149|1013.4954|1011.7442|1087.7164|1103.1294|1040.5967|1090.3586|1074.6843|1043.1674|992.1419|1071.2643|1093.4897|1060.7717|1097.6874|1081.6758|1179.515|1246.28|1308.173|1214.6047|1181.5714|1262.921|1165.6169|1165.1696|1451.0883|1521.2921|1591.7811|1621.8994|1681.8949|1721.94|1670.3866|1674.3458|1570.2444|1539.3127|1446.7225|1384.2241|1398.8249|1307.9043|1343.5353|1251.5806|1016.0101|924.8989|818.5569|924.7772|853.9636|943.541|836.2663|734.1361|597.2727|933.2474|929.6418|1001.7536|850.1689|877.8265|646.9461|531.2781|469.9074|564.9719|574.4549|507.0137|446.3562|613.2167|840.873|925.0812|894.7183|1083.0344|1175.9449|1036.4983|1207.3324|1318.2781|1613.4614|1353.5212|1330.7805|1465.9251|1272.3772|1295.3513|1340.0302|1289.6359|1446.5998|1259.0276|1278.1622|1277.1174|1310.3855|1284.0173|1340.0923|1313.7566|1114.4596|1166.0019|1340.1075|1461.5189|1417.7643|1412.5149|1443.35|1447.8954|1445.6718|1368.4648|1501.5812|1330.3935|1482.0069|1420.2014|1298.3416|1317.369|1406.4573|1441.8645|1402.5568|1433.0957|1420.7864|1570.8142|1803.8054|1929.2267|1817.3226|1836.7516|1930.7787|2038.2307|2107.3356|1901.5493|2064.0091|2143.0561|3544.7424|3867.9778|3800.8372|3601.9088|3844.1361|3510.9491|3843.3984|3808.6362|3507.1663|3581.2595|3669.6084|3824.8717|3791.3903|4049.443|3903.3563|3909.0498|3521.2298|3719.4601|3904.4474|3706.2521|3392.8367|3101.8522|3413.6831|3472.0998|3337.8022|3489.9214|3313.846|3289.7238|3404.2255|3382.3841|3327.3474|4168.5431|4137.1258|4226.1883|3997.0311|3798.8185|3960.6563|3746.8646|4122.2282|4098.1118|4014.4319|4367.0697|4424.4569|4697.5443|4581.2965|4832.0273|4902.5678|4786.204|5270.9153|5429.4391|5053.6979|4699.1768|4831.2999|4274.8235|4345.3372|3926.881|3711.2968|3903.6575|4010.5229|3943.9793|3774.6809|3622.5472|3763.9128|3606.8662|3721.3699|3490.3618|3686.4242|3699.6372|4001.5664|3928.2123|2552.6767|2554.0312|2400.3468|2887.0226|2226.4151|2377.2943|2508.3263|2706.5308|3144.8187|3248.3246|3361.7545|3356.29|3877.0312|3944.5876|4180.8096|4275.6776|3971.277|4180.3295|4244.1681|4317.2725|4698.5268|4263.117|4250.2021|4451.6643||
2022-02-19 18:59:10|russ2000_0099|EEFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.2462|213.29|192.3419|152.35|168.4125|213.3225|198.3525|184.7244|150.4456|119.9756|126.7414|166.4663|132.4164|92.6896|94.5812|77.5566|60.852|60.3804|38.0325|45.75|38.125|46.7108|44.6973|45.6405|38.0338|34.2292|31.856|30.8976|34.2292|45.639|48.0122|38.785|46.542|84.3574|93.252|106.3656|108.794|143.704|131.8272|125.6478|138.8542|145.3441|147.5297|118.9078|117.8442|85.0479|106.8894|125.8177|123.5909|102.3363|113.2438|123.2092|194.06|224.911|277.5541|243.9522|358.4315|382.8942|415.6386|418.7239|434.2286|389.9185|368.9057|279.5435|284.322|191.1477|202.3369|121.9623|142.762|186.4888|180.3174|184.6164|170.4874|214.8039|245.3378|300.7708|327.9561|229.1967|272.688|321.99|403.2199|478.3874|536.7754|489.5344|537.39|600.4632|647.6556|676.5359|735.5679|521.7832|548.9956|606.9983|709.4039|825.7102|803.968|794.3615|843.1388|1009.5126|1009.5588|895.944|1007.7753|1029.383|1021.6167|1053.3612|1006.3667|960.4123|1012.4721|1188.8498|1297.4099|1381.93|1295.9298|1211.2841|1362.0641|930.4552|915.9343|907.6826|1175.8522|1168.3959|1065.168|1123.2|1023.3352|1298.1563|1325.1812|1395.1561|1381.4231|1322.7526|1326.6317|1471.0813|1567.5296|1538.79|1375.087|1225.7806|1007.9834|956.4937|871.8423|914.5027|805.0465|785.5136|974.5278|812.0247|425.9749|438.0451|595.9626|499.4015|480.879|660.8305|726.9094|969.3809|913.2912|1117.8632|1150.2797|1252.547|1162.6055|1095.5907|1147.9147|1017.7126|953.2069|957.4459|787.6257|647.1055|701.8032|793.9252|751.6029|962.4134|915.279|897.4918|922.2173|961.4715|900.3007|921.8274|940.6689|818.7967|812.1596|877.4966|841.0838|867.3151|899.7091|895.1803|950.7714|942.1968|889.1358|1040.947|1052.4886|910.3976|914.814|866.1466|924.6572|997.577|1009.8532|1146.6359|1168.4524|1214.3224|1218.2963|1301.1403|1579.1308|1534.2691|1665.2231|1888.4997|1758.3619|2028.2081|2201.2489|2308.823|2374.3688|2108.5812|1871.7443|2220.7972|2297.2407|2475.5979|2492.5697|2635.5681|2821.8366|2404.712|2913.4475|2996.5536|2666.5226|2435.369|2929.6645|2960.322|3086.2639|3017.2652|3237.8852|3665.4408|3290.6201|4019.6334|4210.1647|3956.6675|3786.4705|4003.3706|3550.6461|3848.2767|4000.3017|4222.5407|3630.389|3929.5334|4039.4541|4367.2612|4111.7524|3765.1039|3821.2864|4171.7192|4357.3659|4497.2738|4437.7175|4687.2867|4609.3595|5109.4277|5150.4039|5252.2823|4835.589|4884.0555|4862.5791|4166.0389|4489.9507|3824.2908|4252.7167|4474.2498|4342.6382|4792.5434|5186.9473|5685.1572|5711.85|5740.7238|5188.7366|5977.437|7021.8043|7516.66|7870.4674|8349.0559|9120.5303|8255.3102|8362.1045|7786.7662|8109.5728|8356.4798|8745.8312|8732.8182|5885.0482|4037.0668|4191.0736|5234.1435|4754.5933|5281.189|5170.8592|4828.2222|6107.2414|6952.1271|7745.0426|7268.3272|8485.304|7381.4787|7701.0288|7953.9283|7232.9575|6882.4911|6971.7643|6995.4254|6023.9983|6242.2936|6619.1569|7323.7274||
2022-02-19 18:59:13|russ2000_0100|CMPR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.621|562.1988|712.296|759.0367|950.3653|1239.6275|1313.2529|1200.7276|1302.8393|1275.5715|1040.4251|931.693|986.6328|1044.5043|1251.036|1355.848|1396.016|1813.311|1561.7927|1623.8724|1616.9697|1725.688|1739.6338|1558.3493|1447.2254|1724.3166|1980.693|1926.5351|1639.9318|1716.4781|1369.8393|1620.06|1528.3103|1295.2231|1161.0006|1412.9493|1444.9647|1200.0746|797.9462|757.826|854.5603|1042.9081|966.2175|1235.8987|1647.199|1733.8536|1723.3615|1823.099|1703.9275|2170.7504|2297.8156|2530.5713|2476.2787|2403.9194|2582.3896|2563.9377|2192.1736|1960.3596|2135.7482|1480.9901|1503.7568|1648.3716|1796.7056|1935.252|1967.2865|2143.1836|2092.2573|2307.1117|2359.2488|2037.5322|2111.9331|1217.112|1093.8804|1035.9035|1324.8161|1273.7287|1125.4864|1509.0209|1395.7244|1475.1801|1396.9123|1223.4081|1113.6637|1321.7933|1243.0391|1182.919|1027.5954|1084.8172|1152.9557|1114.0992|1170.3129|1235.2574|1338.0776|1504.8884|1586.1152|1806.8006|1775.3926|1859.4562|1819.858|1851.2805|1829.1182|1629.56|1765.1351|1721.5243|1284.1662|1331.432|1344.2481|1533.374|1560.97|1795.9822|2158.3585|2342.2926|2407.1533|2685.2917|2694.4243|2874.7344|2823.1208|2684.0315|2759.8417|2223.9436|2200.0964|2538.6776|2549.2874|2915.1312|2441.413|2430.8235|2684.0604|2822.1138|2769.5603|3141.835|2869.5243|2937.0129|3164.3549|3167.2418|2570.6455|2765.9285|2901.4091|2641.8176|2481.6603|2708.1605|2620.5487|2811.4682|2954.9419|2838.0763|2935.0255|3141.736|3394.976|3807.824|3824.3104|4760.19|5176.6262|4645.5681|4250.7596|4285.1613|4529.8473|4444.129|4430.5393|4110.4068|3564.758|3574.649|3250.0323|2454.9138|2534.801|2502.4412|2769.609|2810.1399|2800.6999|3268.3987|3470.1076|3695.4233|3648.7718|3322.4457|3294.2683|3038.8014|2992.1554|1161.9357|1920.9536|2096.668|1933.9206|2581.5809|2275.315|1958.3311|2256.5924|2309.1197|2216.0268|2388.4398|2453.4491|2806.5793|2570.8279|2578.3776|2832.1852|2562.7839|2320.661|2358.0142|2407.5155|2050.2763|1928.8122|1728.1605||
2022-02-19 18:59:14|russ2000_0101|LTM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:15|russ2000_0103|OPK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2038|24.2038|24.9156|30.352|30.83|38.418|30.732|28.8112|29.7716|26.908|24.025|17.298|28.9912|27.0585|25.6128|21.3649|20.3475|21.8776|21.567|30.81|35.4356|66.1427|77.8125|56.5479|57.715|74.749|70.352|78.6502|99.6975|128.499|72.7857|71.5199|42.4077|60.188|63.0619|51.597|80.4038|88.0612|75.2988|79.7552|75.8961|75.2581|72.646|68.7542|72.646|68.7211|66.7814|91.4172|80.4256|125.1838|150.4738|128.046|89.6322|126.1739|163.2164|148.4758|144.8865|133.862|133.1451|119.0236|122.1323|113.1885|81.4163|65.6207|59.4349|67.1105|57.4184|68.7403|56.7714|50.3018|46.9052|38.1711|44.4975|33.9799|26.6985|27.5075|18.2844|16.1845|9.8725|8.4159|13.595|9.0471|8.0761|8.7396|5.8264|8.7396|9.7107|6.4738|9.8725|12.4621|9.0633|8.7396|9.0633|8.3227|10.3644|10.5214|13.034|15.2011|12.0918|14.4359|11.2728|10.6377|11.3596|8.6008|10.0613|10.7105|6.8158|5.5175|5.1929|5.842|6.6534|6.6693|6.1813|6.6693|6.5068|6.3441|6.5066|6.6699|6.8326|7.4262|6.9199|7.1731|6.9705|6.8252|6.9085|6.8409|7.2632|6.5875|13.5929|12.2336|15.292|14.7823|15.292|27.1858|39.7592|147.296|168.5477|144.7312|608.6564|674.6585|653.742|690.3047|652.7704|528.814|515.4159|508.2821|428.027|306.7951|344.347|351.6735|249.1146|341.6051|356.3772|305.5881|258.35|278.2231|333.8677|288.1597|194.7562|205.683|249.492|346.6394|414.2543|528.078|677.1527|588.5446|520.1762|393.304|489.7618|431.3964|520.2133|592.0904|520.6731|487.4929|569.2742|653.5165|533.6035|625.5173|755.8546|809.4795|991.0013|1002.2507|1211.9052|1047.9525|1097.4814|1009.1128|1062.5218|1223.8113|1290.0411|1299.9254|1518.1241|1448.4588|1451.8146|1549.9906|1475.308|1313.0361|1304.4596|1357.5824|1418.4139|1243.102|1311.6664|1275.1501|1270.2643|1312.01|1527.804|2056.4242|2435.1753|2389.4049|2252.7725|2077.6691|2417.8794|2654.0762|2856.1632|3866.8697|4206.3717|4296.1294|3469.58|3461.3289|3848.4414|3804.6621|3314.1439|3827.1949|3811.4246|3909.9756|3699.6695|3569.7488|3655.4975|3616.4245|4291.5107|5964.0329|6607.3103|6527.4861|6477.541|8765.0803|7540.2876|6235.6513|4779.8933|4789.0671|5264.813|6109.5812|4518.6145|4278.7846|5478.7959|5846.1647|5364.9551|5764.5895|5263.5392|5459.7785|5278.1528|5987.1924|5263.1191|6450.6661|5150.2412|4586.672|4421.1182|4254.0745|4206.603|3647.2143|3412.3717|3596.9735|3529.8449|3859.8959|3647.3199|2869.7471|2830.9374|2316.2215|1863.0471|1773.5319|1751.153|2489.6584|3363.3132|3073.1428|3246.6718|2037.7721|1893.8517|1958.3482|2140.11|1659.3181|1575.938|1582.0946|1415.8823|1181.9539|1385.1022|1200.422|1126.5498|1311.2301|951.8091|1005.0572|984.6483|1018.1398|1379.8467|770.3031|1714.761|1667.873|2692.7118|3787.8943|2069.7778|2602.9512|2499.1|2981.5|2923.7532|3745.4979|2914.654|3049.1971|2740.9405|2488.0405|2493.0562|2520.3016|2438.5621|2466.4566|2834.3798|2589.0969|3127.3566|2173.4787||
2022-02-19 18:59:17|russ2000_0105|POR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1890.625|1840.625|1898.75|1731.25|1542.5|1642.5|1562.5|1544.4343|1603.1866|1703.1904|1697.6304|1712.6315|1794.5128|1827.0913|1848.3438|1785.2113|1742.9656|1707.3311|1679.8237|1778.6712|1712.4009|1740.5345|1653.2879|1541.3596|1413.1735|1450.747|1474.5093|1433.8633|1416.7281|1456.9059|1594.527|1356.2553|1261.1673|1131.0468|1191.728|1186.7234|938.0037|1095.0678|1395.1752|1413.2066|1448.1193|1394.7151|1468.3982|1463.9824|1426.3865|1539.926|1532.0399|1485.4093|1389.1398|1495.7242|1529.5982|1391.844|1375.6396|1456.2053|1511.1706|1540.6134|1600.0995|1641.5138|1643.4038|1714.9544|1763.1569|1816.8535|1877.1239|1886.163|1930.239|1846.6104|1754.6942|1732.1907|1823.3635|1864.0501|1884.075|1893.8722|1844.2378|1900.4508|1944.2795|1926.1581|2039.9924|2080.7964|2043.0324|2050.0036|2001.6696|2049.2564|2116.332|2160.9102|2291.6438|2302.1004|2422.456|2323.3177|2347.9519|2392.064|2194.7883|2235.0668|2310.801|2307.6783|2310.5529|2282.4421|2450.7768|2544.8274|2606.6012|2621.4559|2617.4276|2493.8969|2671.4179|2535.5487|2855.4361|2924.2607|2997.7085|2937.4727|2775.7884|2940.2766|2792.2122|2691.1473|3086.3799|3164.5043|2991.4108|3274.8065|3279.2525|3323.6387|3195.6529|3549.0682|3351.0738|3483.9675|3631.5977|3694.7172|4004.9928|3892.0722|3852.9469|3621.9804|3784.7289|3644.2244|3836.2712|3878.9743|3997.8765|3983.1165|3970.6514|4227.1673|4000.692|3994.4576|4201.0828|4140.9962|4206.9384|4323.6493|3970.0421|3573.4915|3501.4062|3581.054|3754.1462|3584.6386|3922.0189|4039.8224|4227.223|4046.3547|4022.2586|4447.9558|4000.9918|4258.0836|4495.9058|4631.337|4700.1572|4789.5138|4869.8585|4888.6375|5191.6079|5053.9866|4969.9825|4919.0404|4931.4863|5430.5276|5247.9289|4337.239|3945.5612|4205.9736|3822.844|3761.1472|3429.0706|3220.5626|3686.0465|3730.8018|3695.2044|3901.1402|3711.1213|4337.3038|4517.0284|4284.0533|4131.2526|4489.9442|4529.2826|4329.1838|4466.9036|4548.2664|4688.6394|4626.9468||
2022-02-19 18:59:18|russ2000_0107|RH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1149.8136|1358.3329|1300.5168|1374.0952|1426.0631|1330.005|1509.0808|2223.5243|2932.6882|2628.9488|2709.8874|2434.3848|2745.5752|2846.341|2622.6332|2201.5525|2550.1545|2922.7845|2473.0433|2607.3065|3592.8866|3233.1546|3275.0103|3152.2955|3097.085|3325.5325|3637.5313|3668.1154|3541.2572|3742.3154|3473.236|3666.335|3909.4891|4147.6906|3670.6258|3757.9988|4259.2383|3654.5266|3156.646|2286.869|1505.6404|1759.7136|1681.8881|1436.658|1199.9221|1169.5484|1366.2679|1382.9595|1183.2773|1537.8462|1270.9979|1023.9813|1322.4384|1688.8489|1608.1357|1508.2249|2233.1673|1283.7149|1052.1104|1570.5508|1778.9926|2213.4593|1912.9897|1991.4261|1723.9661|1875.346|2058.2541|2291.8848|2996.9996|3112.3383|3363.5293|2645.1552|2688.3548|2909.3775|2495.8738|2877.5405|3073.1034|2183.7952|2164.341|1665.8209|2225.8323|2514.1691|2604.8971|3080.6062|3276.4887|3906.1631|4027.9963|4206.1045|3362.7675|1714.3606|2918.8964|4792.0773|4925.571|5890.5573|6236.2354|7401.3458|7728.2421|9287.226|9022.7232|10081.5712|10231.8982|12754.9261|14445.2876|13382.4211|14525.6973|14150.0615|14385.9744|13971.9457|14222.1313|11531.6975|11557.0306|8851.1156||
2022-02-19 18:59:19|russ2000_0108|SKX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.547|241.5221|211.0598|206.7082|139.256|137.0801|145.7836|115.6228|133.0753|218.1562|309.7818|401.4416|442.8949|491.512|515.6487|676.6228|511.2752|528.9817|487.0286|547.2578|877.3921|1007.6662|923.0592|1343.1233|1246.0549|1027.292|775.9723|622.0531|394.8582|400.7396|488.5276|594.8658|541.1217|588.976|698.3841|798.0075|792.0744|761.9808|578.0544|588.9524|355.5512|386.7141|290.9742|336.9128|302.6186|229.8846|253.1059|291.6623|311.3081|304.9007|235.004|292.7663|300.4056|273.096|273.916|304.776|320.7368|482.6254|510.3292|441.9059|488.7864|509.7672|529.2058|570.2115|556.8154|435.828|451.8683|504.2982|577.2939|623.0356|590.8023|469.6999|511.2487|585.5013|670.9699|703.1669|642.187|552.4453|614.3608|626.9168|803.8626|863.3654|931.8293|1076.8354|1044.5385|1009.3476|958.2303|1010.6853|1070.5256|1208.8858|1355.0148|1409.7965|1480.9773|1513.6874|1586.6727|1448.7605|1455.5878|1344.5791|922.1408|961.0015|963.5893|976.8519|1027.158|786.2246|949.4292|934.6587|835.8714|1040.4248|1022.9542|883.4102|854.3628|884.9251|596.3187|544.6646|520.2216|556.6555|466.1055|263.7723|356.6238|459.9045|438.1586|431.3805|654.5379|808.5469|945.152|1091.0509|1154.6569|1362.2624|1387.4205|1475.0388|1911.8547|1800.7639|1686.0536|1749.84|1588.4193|1090.0171|1214.3355|1007.8035|1025.4259|942.8898|1012.305|969.1248|972.2588|895.7683|750.872|710.1744|777.201|803.6398|714.667|718.4299|651.0771|619.6404|707.3162|669.9464|618.9694|897.8869|845.3935|1010.5777|972.9018|1044.5419|872.419|870.9427|992.1174|914.866|984.2731|1086.2683|1103.9833|1068.7666|1129.1205|1213.8469|1441.1034|1555.9886|1450.0943|1535.7663|1695.5423|1704.8158|1807.9541|1733.6327|1732.6226|2004.3159|2318.312|2358.1591|2875.203|3223.5896|2662.8946|2955.031|3113.2539|2829.1952|3354.5301|3456.076|3687.7809|5052.6166|5586.426|5927.9442|7575.8878|6954.3925|6642.726|4338.6042|4690.3416|4601.9159|4465.2101|5151.8379|4170.3471|4925.0255|4818.7633|4472.9359|3527.7917|3560.1709|3484.4171|3228.5823|4087.7893|3856.2326|4127.3618|4061.9548|3912.4684|3775.9648|4156.6691|4526.1062|4287.7288|4010.3975|3871.165|4819.1943|5437.9589|6054.6222|6311.0017|6329.1009|6605.9836|4581.4635|4473.4249|4823.5826|4388.6468|4163.6681|3903.5684|4593.8327|3808.5754|3544.4997|4127.8301|5283.0347|5273.6078|4637.0217|4829.0504|5020.2802|5478.9857|5779.9772|5605.1964|6196.6358|6229.555|6605.7362|5806.1106|4147.015|3902.0368|4353.8117|5577.9268|4412.6936|4546.7366|4797.7544|4934.1551|5148.388|5825.7247|5470.9509|5373.5315|6006.9715|6797.4022|7616.4706|7532.7049|7721.5252|8499.0882|7188.5394|6401.9894|7388.4313|6931.8166|6928.6998|6617.0174||
2022-02-19 18:59:21|russ2000_0110|CLNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:21|russ2000_0111|PRAA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.6263|280.8101|324.0741|267.0197|297.1512|353.6546|386.1746|462.1661|399.4177|431.5461|356.6452|399.5339|399.7012|379.3073|404.2376|397.7909|429.5881|410.2911|413.9667|422.0537|414.0635|440.1341|500.4899|522.217|565.1051|572.6579|648.599|559.391|547.4666|576.6004|607.448|670.1202|650.83|640.0862|662.0498|576.1993|739.6601|741.0686|745.3258|742.7355|736.344|810.9502|720.668|714.0488|671.438|636.936|687.9659|751.9701|746.0792|734.3021|698.6501|706.7986|708.9465|882.184|913.3764|950.8031|865.1509|817.8505|805.9879|636.179|608.8343|499.1876|504.1901|569.3726|674.4282|669.8836|596.0932|586.4516|616.5645|678.7739|700.1289|496.4727|482.72|507.9333|341.6784|333.7903|412.1399|524.6024|591.9417|580.7743|680.0981|645.1462|776.0983|736.6312|712.619|772.2862|677.0303|844.1447|1004.4648|1145.3816|1122.6436|1140.4065|1192.9173|1141.2582|1126.3661|1159.3549|1181.5354|1294.3031|1260.6871|1401.5768|1385.7043|1443.6521|1367.0222|1495.8495|1366.2571|1153.8652|1140.9135|1193.4913|1190.0677|1146.2635|1148.4909|1191.0016|1172.0208|1248.7003|1200.8049|1501.5544|1686.3792|1703.2441|1731.3136|1638.7406|1693.4384|1775.4432|1839.5283|2019.6811|2113.0893|2483.7218|2567.7353|2477.4816|2625.3551|2695.8719|3035.5619|2834.7322|2621.8039|2612.1144|2429.7|2683.0692|2897.9734|2801.3576|2961.5496|2946.2953|2991.9813|2855.2765|2905.9683|3197.5761|2861.0418|2792.6724|2605.2714|2411.1962|2713.5277|2702.5656|2814.6691|3009.6959|3054.6456|2510.1093|2603.9801|1940.3076|1861.2491|1585.1191|1284.9946|1149.0541|1393.5462|1160.0706|1199.45|1079.2819|1258.1582|1493.1972|1566.4272|1251.342|1691.629|1872.7824|1907.5494|1552.3911|1479.0694|1613.7552|1695.0235|1698.2416|1752.4408|1339.2104|1307.6425|1260.2151|1576.3981|1543.2044|1667.4741|1718.5652|1727.2412|1636.6985|1826.8543|1875.42|1768.965|1723.6688|1495.452|1440.6449|1257.1666|1205.5394|1345.0758|1392.1919|1248.5138|1332.4684|1343.3605|1306.4169|1350.9178|1582.5071|1492.6596|1670.2129|1647.9616|1676.5316|1692.6543|1479.6631|1252.8054|1443.656|1758.3457|1675.484|1786.2606|2119.4468|1798.5473|1763.0344|1983.6416|1789.2112|1559.9187|1673.7374|1681.2813|1743.1442|1836.576|1754.182|1804.1443|1864.1745|1892.8392|1994.4225|1940.7785|2188.9365|2043.7052||
2022-02-19 18:59:23|russ2000_0112|CRZO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:23|russ2000_0116|ABMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||51.161|55.2306|50.5796|53.4865|36.0452|28.4874|36.6266|40.6962|37.7894|49.4169|44.1845|41.2776|43.6031|44.1845|42.4404|42.4404|41.859|37.208|49.0011|51.953|50.7722|49.749|62.1863|68.701|80.5732|78.2929|93.4954|85.134|72.2119|72.972|70.6916|56.2492|60.0499|57.7695|54.729|72.972|61.5701|57.0094|50.1682|31.9725|37.3012|37.3012|38.0625|46.4362|57.855|55.0275|55.825|48.6475|43.0987|45.4931|46.2912|91.7844|120.5169|106.9488|113.8308|105.8145|88.1788|84.3806|81.9698|77.9516|75.6348|78.8532|77.244|59.5515|82.0845|83.694|69.3052|64.47|56.4112|56.4112|70.917|62.8582|59.644|54.808|49.972|59.7828|53.3198|51.704|51.728|48.495|50.9198|49.3566|48.5475|46.9292|45.318|43.6995|48.555|45.318|38.844|37.2255|32.37|38.844|46.9365|46.7505|55.408|58.871|55.408|77.9175|77.9175|69.42|76.362|74.6265|102.4388|91.1601|80.7426|97.244|94.6462|123.2915|100.9925|83.58|87.0625|118.524|99.351|88.893|87.275|78.5475|73.311|75.0565|78.5475|82.0385|105.27|119.306|124.5695|182.8714|142.5713|138.4388|139.0187|131.5417|139.0187|125.1169|133.6719|125.1169|126.6288|105.1662|79.4113|73.4145|92.8478|86.37|79.9385|74.5372|81.0188|112.463|133.0091|133.0091|123.3052|127.6318|125.4685|151.515|196.4284|265.1512|310.08|506.0944|451.6756|402.7216|419.3418|415.5064|358.3825|399.67|567.4802|706.2692|559.3582|500.0714|509.0554|573.9866|354.2169|296.6056|423.93|481.2571|546.2355|403.5963|320.7112|354.4284|465.0873|385.6567|330.7472|290.7129|202.035|222.7081|146.0278|134.0858|149.5253|125.7396|109.1043|75.6576|81.9624|101.9276|78.3687|101.9276|76.4982|81.8763|78.5087|134.1363|109.9412|109.2884|130.9776|187.2374|157.2392|160.6207|148.2782|154.2178|152.0512|206.8113|258.3538|269.578|263.5629|233.3473|241.4314|208.8279|333.9732|309.2588|330.1188|255.2614|238.0676|242.4307|206.4415|235.6448|227.6841|267.7712|276.9847|247.6148|240.7659|237.078|246.5857|265.4261|282.8397|348.3202|342.2325|337.2036|345.2202|363.5434|392.368|400.0064|355.1526|348.4768|376.0412|401.7652|337.5256|430.7926|412.3022|379.5386|350.9985|356.5184|375.3509|431.5908|392.237|457.6099|472.1363|497.5691|423.1631|460.396|479.4017|587.5374|594.4908|597.3725|603.444|506.7198|535.0145|591.7363|555.1416|480.2276|219.3859|197.7408|246.9008|284.2373|319.357|288.3551|297.693|401.2941|349.7397|341.118|319.794|301.0487|393.6502|353.7428|350.7481|357.4871|376.7932|414.6561|382.1489|405.2942|445.7941|373.5134|370.9614|377.0179|481.1142|604.424|663.6221|658.0593|643.1137|584.0193|419.9083|451.9267|743.9459|794.4678|711.2572|935.8584|876.5874|803.5215|907.5944|803.8132|929.3762|804.3887|805.9698|793.104|529.2058|518.098|532.2727|567.1852|670.1346|648.1175|787.0825|806.8542|864.118|922.3461|905.8475|772.0913|1019.4862|1082.6123|1067.7117|1122.4694|1071.1042|955.5962|833.0532|931.4946|1036.1798|1016.8478|1022.9173|936.5195|1294.7262|1457.8961|1532.6687|2482.4336|2501.7538|2866.6377|2784.7928|2663.6617|2760.6155|3254.9873|4065.7904|3519.8042|3378.5539|3385.7648|3617.364|3585.1116|3564.3172|4096.9025|4121.1824|4457.6983|4723.5796|5117.2086|5051.3661|5528.5007|4681.2437|4899.4501|4888.5364|4744.0421|5247.7918|5497.1583|5715.9615|6228.9135|6276.2385|6458.3262|6988.4346|7631.7101|8709.2452|8268.4107|8669.3235|11311.6496|13099.5871|13152.8389|15930.1688|18247.907|17976.5483|16703.2938|17544.2926|17329.914|18248.6542|14300.942|14122.9795|15828.7227|15692.5635|12186.8198|11683.6873|12087.5534|11864.0182|9103.4736|8458.6706|7674.344|9916.9631|8544.248|7525.7173|7535.3847|6435.8548|7038.9106|8759.1431|11042.3383|11918.4036|13755.1931|13844.3867|12515.3428|12148.8527|12365.7642|14589.456|15733.151|14714.0966|14938.0389|12689.4333|13098.2443|14825.3484|14817.5429|16043.2621|15202.2339|16895.4966|14594.688|16458.1304|13716.3069||
2022-02-19 18:59:25|russ2000_0117|DRH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9541|549.068|609.6922|586.5269|574.743|534.3237|591.0093|591.5022|619.1057|666.4258|667.9046|690.0859|1051.7583|1034.0703|1101.5199|1115.8077|1136.9042|1227.5579|1326.5903|1333.1682|1412.981|1615.6071|1791.655|1718.3017|1778.8182|1965.8691|1557.8412|1598.1856|1666.7475|1661.2345|1581.2969|1323.1072|1228.4683|1082.8459|1240.9524|1263.0138|1172.0106|1003.1163|849.3221|840.3819|550.2588|490.8658|416.6246|441.9539|349.3707|262.028|332.259|613.8047|745.6464|582.2744|737.2683|673.3856|955.654|906.1975|934.8746|1126.1526|1065.2459|1067.6036|1376.0638|1421.9326|1150.1153|1207.1956|1513.2452|1452.9627|1568.8906|1622.9902|1721.9154|1830.1147|1941.4055|1938.6282|1869.5653|1891.3239|1800.9421|1873.046|1625.3151|1203.5032|1172.5168|1442.1957|1549.3972|1648.2236|1824.1011|1610.215|1769.8589|1816.876|1613.6949|1754.8727|1920.1963|1879.2165|1879.2165|1613.8549|1697.7676|1809.0006|1769.9715|1778.3202|1870.1675|1915.114|1792.2765|1821.7879|1907.795|1894.1121|2128.677|2244.0048|2187.3183|2249.8689|2242.0501|2421.8832|2363.8047|2428.3789|2510.5641|2530.3868|2436.4513|2628.2362|2452.1072|2776.9674|2939.3975|2991.4614|2973.4647|2780.7769|2874.183|2727.6638|2609.2443|2645.6899|2452.9841|2298.418|2240.2785|2338.642|2196.1153|1917.0842|1595.8973|1868.171|1918.0612|1843.7488|1833.7066|1814.025|1936.5671|1984.7804|1819.2127|1799.1331|2245.5379|2334.3425|2242.2501|2199.7181|2172.8872|2238.975|2226.959|2307.5159|2317.5312|2139.2595|2167.3023|2179.3206|2253.4335|2257.4565|2225.4074|2119.0046|2107.915|2214.2133|2531.1025|2581.384|2552.2863|2440.0522|2336.1317|2155.3101|2089.604|1851.0553|2063.7733|2144.8312|2226.0059|2183.7017|2020.5285|2064.9162|1881.8499|1877.846|2023.9896|2088.0526|2042.0074|2080.159|2014.0905|1753.1264|960.3527|1036.0652|1205.422|1029.5046|959.6739|1053.4466|1057.4502|1051.4646|1560.2378|1737.3078|1804.5314|1974.6909|2201.2526|2121.3599|2129.8507|1991.577|1770.758|1866.0914|2009.3129|2051.4369|1975.6137|2070.3926|1992.4633||
2022-02-19 18:59:27|russ2000_0118|CLDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||40.1017|33.9322|33.9322|26.7345|23.6497|22.6215|29.8192|27.7627|31.8758|44.2147|41.13|37.098|34.0065|39.159|32.904|30.8475|33.9322|24.678|19.5367|24.678|29.8192|27.7627|24.678|26.7345|24.732|24.732|21.6405|21.5932|20.565|20.565|18.5085|15.9379|18.5085|18.5085|25.7062|30.8475|29.6258|32.2245|29.8192|32.3899|31.8758|45.243|44.2147|41.13|35.343|37.422|36.3825|35.7075|35.7075|36.8978|44.1788|31.5562|29.0318|29.4458|33.2865|30.0859|43.5285|49.9298|75.5348|68.679|62.0752|54.1508|90.7088|82.4625|108.8505|143.6805|137.0745|145.332|172.692|127.8585|116.235|91.4512|98.1022|89.7885|103.509|90.153|85.1445|86.814|100.305|99.0315|85.6035|73.854|82.467|68.1615|87.516|87.633|99.4298|92.6888|90.1935|106.11|106.11|131.967|112.8105|91.5255|70.2405|70.2405|65.9835|63.855|51.084|59.598|51.138|51.138|44.7458|42.615|59.661|51.138|47.9504|70.3148|70.3148|57.591|73.597|83.187|76.788|59.85|57.7125|53.4375|62.0438|58.3311|54.6975|57.2355|77.1435|77.1435|47.367|46.1305|50.7102|43.848|41.1075|32.3505|37.3275|37.646|38.9937|39.7671|37.422|46.7775|37.422|53.7879|53.0528|62.415|59.2942|64.5534|57.9339|52.956|83.8211|112.3511|87.3874|71.145|71.145|51.5944|58.4595|51.827|53.145|74.403|89.0285|63.774|75.8493|71.2876|60.66|96.7725|125.235|113.85|102.0128|105.0371|117.0386|118.8379|264.726|532.4843|475.722|344.2725|250.38|529.9035|357.201|532.3944|594.2176|464.0056|436.6535|378.18|455.4284|303.638|247.109|284.2675|274.2095|324.1179|312.071|202.5655|136.0001|195.1056|232.105|242.3804|195.2341|80.995|104.5993|107.0177|65.9036|67.7174|59.8574|67.7174|66.4686|84.5964|89.4838|68.4814|70.5931|65.7662|66.8731|77.1149|140.2718|174.1109|157.7702|152.5761|155.9511|149.4801|170.1873|177.3054|237.4857|168.8931|193.3227|207.2579|180.515|197.122|148.644|135.266|126.752|138.6119|137.1294|148.9892|134.1644|124.5283|120.8515|90.4532|105.2561|86.7461|99.3503|97.126|96.408|101.5992|132.7464|139.4208|147.5784|146.0952|186.7289|133.2322|123.8773|119.4266|112.7506|109.0417|97.1732|109.0417|109.6351|99.5914|101.6239|106.0745|108.2999|86.7883|73.4362|62.3169|48.3016|38.9529|41.5498|43.7756|35.6067|37.098|47.4854|51.1952|144.3363|163.1466|209.1203|228.7085|255.0979|217.2416|182.684|121.737|102.4803|125.0608|117.3234|108.5286|102.9915|137.0055|142.7009|124.162|120.669|91.1455|87.1757|69.2324|142.841|147.9666|141.3129|162.9971|195.0033|259.4751|213.2472|145.4047|163.5803|138.0707|128.208|142.6314|133.0158|132.0666|118.6035|126.2967|128.8611|138.6886|118.8294|156.7254|158.4913|137.7418|100.8782|141.7151|117.4337|114.7848|209.5601|216.6383|290.9469|267.8339|244.927|303.9562|306.5396|334.4069|373.5396|341.485|368.1345|431.859|480.1293|767.3072|933.3422|1055.3666|1033.9357|1262.3963|1658.6342|1759.0594|2873.6564|3068.3156|2251.5581|2160.6699|2300.7877|2607.9288|1578.9559|1340.37|1305.5204|1458.959|1170.3049|1422.4256|1159.11|1500.6158|1816.8649|1635.0814|1919.0928|2288.6011|2744.6655|2363.544|2843.1465|2485.3932|2321.9476|1463.1721|1039.7288|1189.6708|1776.6145|1547.4043|819.098|671.1906|373.1597|394.878|452.1353|436.3419|459.2026|333.8144|409.05|318.9375|385.7625|358.425|398.6279|432.8659|448.2699|416.603|354.05|314.7101|293.9055|315.7238|367.061|331.8046|407.9565|386.1988|382.3166|317.4188|328.7048|106.1071|83.1972|72.2132|75.5358|81.5461|73.2616|54.2409|51.4986|35.4961|91.0806|66.1792|61.2033|50.3942|41.8575|36.9007|32.7405|31.8394|33.8766|36.1314|38.7122|37.8478|39.2904|44.6366|29.4331|46.3983|50.5647|508.2207|402.6107|467.1692|586.7119|626.67|890.2642|693.8586|856.2342|1072.4709|816.0608|1201.5108|1107.2281|1324.7824|2032.6206|2447.2668|2519.3516|1985.0568|1777.8946|1803.0931|1447.0475|1387.3177||
2022-02-19 18:59:29|russ2000_0119|IDTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:30|russ2000_0120|CBRL|market_cap|0||||||||||||||||51.5821|51.5821|56.4308|56.4308|57.3123|47.1713|49.9176|53.2833|49.9176|56.8643|51.2489|49.7524|48.631|43.3946|49.7524|47.1702|48.6682|36.3144|42.6444|44.516|50.5026|51.2882|53.5371|66.6377|71.9132|72.2931|68.5447|60.3287|58.8293|54.3322|57.7021|58.8293|64.8261|68.9474|90.6789|90.7241|81.4013|96.0284|93.4031|93.7947|105.8511|109.9943|73.4556|73.4556|85.8858|90.029|95.3671|102.1556|99.1354|106.1188|102.3436|112.9155|106.3294|130.9223|134.705|123.7324|137.3532|157.7979|163.9462|185.1986|202.6568|215.5771|221.8263|272.7397|240.401|237.7758|254.4609|254.4609|270.9495|238.0465|280.8406|292.4304|283.62|350.1481|374.6572|372.6674|316.4133|263.6778|297.6287|364.1541|390.418|448.598|484.627|653.9781|682.4124|723.948|747.684|813.9147|873.7613|795.963|889.776|943.884|1106.208|1050.728|1189.6173|1240.9496|1158.2013|1167.3173|1130.8387|1222.7723|1158.8998|1359.6534|1478.277|1732.4647|1623.5905|1675.6627|1717.206|1791.2235|1623.8576|1942.6972|1705.4212|1542.294|1504.1425|1727.53|1578.605|1684.3215|1639.605|1659.561|1569.855|1599.757|1659.561|1452.0173|1429.5634|1392.1403|1527.4755|1377.723|1333.024|1143.674|1120.952|1331.88|1373.5315|1354.5825|1286.475|1475.9062|1248.8438|1259.832|1222.337|1207.339|1030.557|1129.0661|1045.7122|1189.8834|1273.251|1409.6708|1429.5724|1603.5415|1467.3918|1287.6225|1416.3848|1370.9393|1235.051|1447.207|1538.131|1658.1352|1658.1352|1589.6801|1630.5195|1767.666|1615.281|1747.9856|1877.7488|1976.9794|1813.5125|1967.2|2051.7281|2128.5719|2498.1883|2471.16|2281.4032|2002.0478|1971.0082|1890.0502|1526.8794|1421.4428|1616.6959|1421.8538|1425.6759|1398.9206|1133.5312|1088.19|1183.1692|1012.8368|1014.6683|886.4611|769.4925|908.7371|784.1522|652.2921|568.9233|538.6999|549.0382|587.3401|809.8726|825.1412|837.6164|672.9361|683.5614|815.0884|1013.5447|1231.6136|1032.8518|1137.1296|1063.3141|1021.2027|1099.8953|939.0604|937.9537|1066.9697|1158.8644|1225.0272|1387.3601|1430.5971|1630.5373|1696.2131|1701.2019|1584.5776|1593.5085|1745.1894|1597.1764|1504.1532|1290.9978|1147.773|1162.6552|1356.6484|1499.4797|1574.584|1319.4499|1356.5131|1541.4299|1754.4849|1890.7933|1687.0269|1669.7928|1706.9227|1895.2714|2041.3181|1894.3432|1857.2283|1884.228|1966.0647|1828.9103|1571.2942|1503.083|1618.5548|1554.7685|1762.858|1771.6527|1963.6626|2015.6801|1968.2975|2034.2156|1962.4645|1830.8416|1905.9688|1818.9084|1833.4184|1685.772|1570.8752|1620.9527|1730.4803|1643.5121|2070.5611|2103.5028|2078.8838|1927.3824|1157.2271|1048.708|1010.3818|1170.2739|1252.3799|1369.4914|1344.1168|1402.7202|1180.7244|1175.1834|1166.1164|1098.5983|1107.4699|1046.8474|909.7995|887.8269|968.0208|947.2021|794.8858|769.4666|692.1271|806.2878|791.8977|818.1471|652.2969|542.8793|539.6025|576.8858|588.3152|445.5984|432.8683|461.0842|393.4556|501.18|641.367|730.2716|710.4973|630.8999|655.7771|645.5519|783.1229|756.2045|859.4892|869.329|842.7841|1000.486|1062.3293|1176.3291|1174.0347|1096.9908|1113.4525|1014.1102|1155.0438|1244.4602|1229.1581|1278.4085|1193.8161|1155.0669|1138.8441|1175.8053|1088.5839|1132.9268|1030.3575|967.5448|915.1539|971.2267|1091.4782|1156.8843|1205.9409|1280.0537|1283.0429|1335.948|1423.7432|1459.2962|1456.043|1478.3295|1586.6415|1504.8388|1455.6891|1522.2551|1535.521|1788.4947|1920.8262|1965.7286|2127.8777|2251.5638|2328.6298|2341.9334|2464.6014|2624.2999|2583.2988|2620.9208|2358.4281|2368.9089|2316.2665|2256.7163|2395.1513|2371.8072|2309.6357|2391.8867|2466.2823|2757.4648|3061.2183|3366.1206|3218.0038|3613.2266|3639.7821|3169.4383|3379.9664|3573.5454|3641.6843|3456.8308|3538.4756|3289.3628|3014.2981|3036.0819|3141.5412|3544.317|3654.9198|3505.3482|3626.7342|4105.3347|3770.9297|3643.9624|3177.2995|3316.4712|3910.7073|4012.5962|3800.1734|3870.6182|3828.784|3851.3841|4010.5461|4021.1248|3739.4586|3576.1204|3653.1778|3746.3081|3751.1071|3812.5338|4236.1553|3746.962|3821.3731|3950.7525|3761.6042|3749.6024|3516.4074|3579.8894|3535.7987|3813.366|4405.2652|3842.1392|4020.4744|3894.4664|3885.3307|4056.7458|3777.1348|4105.1004|4176.7527|3977.7377|3913.3915|3741.3611|3686.8082|3686.8082|3661.6336|3431.7789|1988.9996|2327.9087|2538.3382|2627.9015|2617.8518|3168.5794|2717.1439|2699.8445|3310.9772|3129.2743|3210.1486|3674.3062|4101.5953|3973.4602|3742.1278|3522.4213|3199.8487|3373.728|3287.9041|3132.1451|2870.1422|3025.8572|2802.3992|3116.6518||
2022-02-19 18:59:32|russ2000_0121|SWX|market_cap|0||||||||||||||||123.8569|109.8112|120.0262|120.819|116.8792|128.6985|132.6382|131.325|150.906|156.2955|157.6429|171.1166|173.8114|181.8956|191.3272|192.5355|193.901|198.462|215.0005|210.49|220.662|220.662|220.662|235.9858|232.921|223.7268|254.619|259.6444|271.3702|256.614|273.4965|265.0552|317.0668|372.498|381.367|467.8398|405.7568|392.4532|461.1052|445.4366|438.7215|448.148|371.58|360.32|373.7182|410.4022|403.524|364.6851|371.4805|362.42|391.7085|368.9348|387.1538|398.438|386.8555|347.475|324.31|342.4916|333.1721|333.1721|351.8111|335.502|388.6328|364.7902|362.406|362.406|350.6007|336.1925|331.3898|321.2282|323.6435|357.457|339.0384|346.3558|321.9645|321.9816|294.945|275.282|238.74|273.5562|262.9725|283.0085|303.0445|328.0895|342.7988|233.611|233.611|232.8576|197.0334|208.5547|226.578|234.3022|218.8538|249.7508|244.6012|272.9235|270.3488|283.2225|296.0962|283.2225|296.0962|303.8205|272.9235|293.5215|283.2225|293.5215|321.8438|363.0397|368.1892|370.764|355.3095|350.1225|350.1225|362.9116|370.7442|344.6355|335.952|385.8199|372.6968|331.191|357.476|378.504|378.954|371.0591|376.3224|372.3986|361.8341|322.2173|298.4471|303.2685|324.5505|317.538|317.538|306.774|340.5608|352.5103|394.3335|373.4219|366.4788|436.14|427.0538|415.939|391.472|426.4648|411.0531|426.5062|398.6906|429.0488|471.9536|464.905|508.0748|518.037|514.6103|527.9768|494.5605|467.6655|447.4785|460.9365|538.3939|502.8531|536.7144|534.2514|512.1463|507.0284|511.8083|487.8446|554.5868|574.5009|634.7168|602.0219|675.0998|642.2812|502.4297|618.9497|717.3759|719.2688|817.2688|800.1631|874.2875|840.2625|872.7272|863.1788|878.3009|884.0539|855.2886|829.6481|716.0767|721.8516|712.655|606.1441|573.2225|595.3028|595.3028|600.1025|548.7632|564.4422|592.4183|657.1528|659.7043|616.2507|691.3069|683.3505|662.739|664.7439|671.3434|738.645|756.209|768.0098|724.527|682.0591|666.6881|667.5451|726.2141|776.5779|756.1075|818.6275|813.2974|798.8388|813.2974|718.0019|698.6543|737.8523|745.4795|737.1377|780.6271|719.0424|674.1022|682.9256|696.6848|715.0965|715.0686|716.7566|764.2671|770.5265|766.4533|767.5028|768.5106|804.112|803.4274|808.573|787.8403|783.7409|844.2839|832.0336|832.936|860.4061|877.6502|915.9062|934.5752|933.4714|922.801|901.3613|912.9268|939.6802|976.1121|1024.7072|1050.6823|1068.9742|1063.9006|1043.831|1032.8762|1087.4275|1121.6431|1111.6526|1102.5048|1165.9341|1275.4879|1340.1983|1376.5203|1360.9987|1485.6796|1556.5773|1590.9929|1639.4843|1558.9286|1632.4234|1597.431|1608.8142|1425.4195|1318.0437|1230.259|1199.7251|1268.773|1232.9608|1274.3257|1222.1027|1101.496|1206.7564|1246.0321|1349.3769|1292.1312|1256.0576|1321.2205|1322.7312|1147.0441|1137.383|1107.5212|1131.2349|866.0693|936.2792|898.0637|929.0426|994.9813|1085.601|1091.4279|1149.0613|1122.5583|1178.2784|1286.4662|1247.6873|1292.622|1356.3963|1409.8905|1343.889|1340.0876|1461.9721|1429.2515|1527.6262|1583.2554|1595.5534|1672.1153|1698.1068|1779.6396|1786.5329|1823.4028|1790.8502|1771.3998|1710.8391|1698.4517|1660.2428|1812.5821|1856.1979|1950.7754|1920.965|1965.8878|1970.2499|1937.6304|1935.786|2012.7932|2060.2641|1972.1516|2039.0432|2005.7406|1935.1452|1957.1282|2055.423|2097.1544|2197.6495|2347.3182|2193.6592|2167.7152|2300.1588|2167.6355|2317|2514.9998|2459.3788|2591.7696|2490.7133|2511.6491|2485.1684|2558.1355|2434.9023|2454.8986|2303.7691|2428.4228|2259.8736|2702.2655|2692.9618|2875.599|2859.3159|2670.469|2724.7003|2576.354|2551.0589|2503.1208|2651.2083|2592.3867|2762.9333|2911.6921|2656.8124|2613.3484|2787.2242|2894.8465|3125.9193|3081.3816|3295.9532|3736.8832|3679.8472|3315.1863|3317.0995|3440.553|3519.8481|3638.0785|3825.6328|4066.6778|3942.2876|3983.5837|3784.3094|3476.4213|3811.4063|3785.7723|3695.3174|3932.623|4102.0709|3870.3234|3538.499|3172.7281|3259.2791|3529.4752|3660.5189|3688.0816|3842.2632|3799.0254|3883.0442|3819.6029|4174.5658|4056.5502|4153.059|4349.408|4368.6805|4442.0632|4546.1865|4785.4033|4829.9735|4956.0059|5005.441|4768.8673|4138.4809|4178.9122|4153.6088|3561.0609|3834.5924|4178.854|4187.1235|3860.5786|3893.8858|3515.3446|3562.5818|3710.8732|3651.3532|3474.4687|3429.2863|3568.0286|3984.8777|4043.8576|3828.6724|3911.3921|4132.4015|4154.857|4038.1275|4181.6682|3973.9434|4229.9763|4117.0561|3966.6972||
2022-02-19 18:59:34|russ2000_0123|PRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1428.8026|1819.5|1716.9688|1559.3312|1662.6078|1590.5176|1490.9035|1612.7219|1690.6628|1770.8133|1798.4937|1872.8809|1801.8886|1665.7589|1475.6279|1611.1697|1573.6321|1421.2869|1597.9458|1603.1076|1719.4724|1524.7505|1631.2627|1627.0241|1700.5162|1566.8259|1396.857|1640.3832|1650.1945|1784.0589|1727.1892|1618.2786|1672.9697|1790.4382|1864.2882|1766.5785|1829.695|1979.1724|2037.2996|2056.981|2242.7057|2018.4898|2229.589|2329.7055|2334.6401|2364.9904|2204.8751|2498.6192|2583.8422|2402.9929|2476.454|2640.8736|2554.7585|2772.4967|2532.1799|2761.1336|2820.1186|2687.7469|2730.59|2754.0766|2559.7058|2352.4443|2267.1996|2199.3718|2234.2728|2079.0392|2275.0656|2375.5316|2499.8214|2258.8507|2020.2602|2061.5472|2028.4826|2311.8306|2737.1246|2624.1586|2325.4539|2686.0758|2498.4943|2491.5962|3235.8689|3198.184|3518.9385|3717.8658|3732.7979|3865.4289|3262.5221|3431.667|3649.1993|3310.313|3648.0607|3880.5584|4524.3682|4473.7761|4287.1473|4366.9743|4263.441|4179.1563|4439.3968|4403.136|4952.9866|5308.7737|5248.3512|4834.8301|4519.6644|4195.1124|4845.5082|5394.2368|5382.5531|5570.4083|5095.34|5094.3102|4742.5818|4867.8054|5102.2712|5333.3204|5396.6006|5377.1014|5078.4823|4635.8996|3562.9076|4096.2152|4582.1592|4418.1105|4775.1412|4903.1844|4436.2686|4458.5664|5243.4533|5166.7737|5606.2148|5722.139|6058.3413|6369.237|6428.394|5793.8727|5776.4199|5858.5173|6073.4028|6877.1661|5651.0047|6010.6757|6105.1584||
2022-02-19 18:59:35|russ2000_0125|HMHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2373.7623|2471.736|2730.6664|2761.4582|2869.8852|2676.6929|2545.0982|2717.6378|2458.736|2729.8995|2729.3866|2872.044|2792.1078|2792.2367|2871.0011|2857.6753|3321.4489|3278.5926|3803.5117|3477.3637|3570.916|3030.9371|2793.8439|2703.459|2612.135|2492.4435|2102.0309|2417.3099|2396.2075|2466.2238|2155.79|1918.5683|2100.8546|1939.4385|1601.5728|1556.0537|1353.0902|1352.7778|1316.9838|1230.826|1237.8002|1466.1336|1663.2608|1528.419|1436.9052|1338.2336|1473.8294|1208.6634|1202.4968|1153.1766|919.5572|968.9294|851.4414|857.6112|826.7619|963.0184|766.0336|735.1451|785.8499|847.6305|1152.8269|1204.9811|1265.1022|1009.1137|917.1766|1005.295|706.1887|684.3883|687.4697|721.0351|673.8735|811.8808|719.8759|749.8383|717.5205|647.1998|164.282|195.6335|215.6985|188.3334|397.6231|288.1509|318.4008|349.8633|387.6183|425.4812|631.8667|760.5102|930.0959|1172.1757|1337.8092|1348.1656|1491.1529|1724.7839|1804.1297|1756.8878|2014.803|2099.0724|2387.631||
2022-02-19 18:59:36|russ2000_0127|VSAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.669|80.3206|79.3452|76.4501|79.3555|73.549|118.0655|113.0855|133.5657|138.4322|180.5678|140.544|107.36|108.3846|126.5246|137.305|120.7952|119.813|132.1856|143.0914|127.632|83.7585|55.902|98.8268|75.3679|85.2656|80.25|80.25|68.289|78.3315|92.391|122.21|121.2|119.685|190.8435|212.1611|261.9023|430.0708|636.8232|775.1077|547.123|324.278|290.9793|607.0896|463.0049|643.2328|392.5836|477.0981|364.5701|258.2145|391.4422|309.0333|297.1026|367.5269|444.5535|471.1642|414.3892|348.7927|399.5593|316.2989|321.2764|363.2704|299.3161|373.8863|336.0319|269.9655|221.5168|151.8867|120.9372|141.7436|169.3791|208.9269|299.2104|336.2082|295.9781|283.9614|295.2735|310.9518|325.3235|380.4827|348.0867|439.8955|540.8832|549.2771|568.0579|622.2004|672.7046|743.0856|730.6462|584.4108|618.382|573.6872|538.6345|555.7595|546.108|512.3855|563.5169|601.0752|593.0215|492.6186|517.8974|470.0832|597.6624|576.5305|612.6817|633.1854|703.2298|659.9541|736.5385|761.282|755.1864|733.5156|790.3065|831.9742|683.2263|708.0835|738.3728|780.6635|704.233|801.892|789.0044|856.3148|937.0062|957.5775|987.7435|1016.5849|908.6527|945.371|851.166|914.8752|955.2154|981.2943|1005.857|744.1259|598.3385|657.1396|679.7277|614.8321|669.0641|634.0736|787.1514|794.8325|718.1937|546.1233|655.2862|709.251|660.5285|536.7832|653.0035|656.1028|805.4356|790.1634|857.0672|764.658|985.3766|943.9757|984.7825|1165.8212|1000.2651|1157.0564|1397.1182|1362.4986|1235.7767|1302.296|1520.3478|1456.628|1734.6356|1704.7489|1773.3166|1870.3019|1854.8816|1681.8314|1591.5954|1710.7567|1687.8595|1851.9116|1843.5607|1503.1592|1583.447|1861.5293|2012.1074|1960.7478|2088.8101|1941.017|2037.055|1993.1455|1742.2298|1670.9491|1643.1065|1738.4284|1747.1364|1571.2927|1682.2074|1769.7146|1704.4562|2075.1064|2109.7397|2630.6701|3191.7477|3180.8553|3057.6576|2909.9776|2909.0688|2765.1315|2751.9121|2957.7068|2672.7591|3246.1187|3237.3616|2841.5267|2619.344|2653.7507|2758.3849|2685.046|2496.9025|2950.9434|3064.9646|2801.926|2746.3653|3119.3755|3004.4592|2891.5273|2986.9415|2842.2269|2964.0671|2810.364|3221.5398|3052.2772|2964.696|2923.9639|2895.1299|3595.4542|3578.9662|3726.2346|3622.4194|3428.4166|3581.6863|3560.4929|3605.5937|3488.3104|4041.9951|3753.0751|3863.646|3731.1913|3650.726|3752.1031|4133.1232|3785.7979|3832.833|3510.288|3793.9062|3758.0465|4163.3774|4400.6763|4020.7088|4323.9696|3745.199|3754.6238|3759.5149|3975.2464|4156.5342|3795.0705|3695.3299|4255.4453|3905.8951|3616.7219|3810.3219|4592.3451|5267.8587|5482.8799|5491.9696|5059.0291|4828.9619|4840.6083|4357.2617|4338.2423|4432.7254|4569.7899|3789.8873|2673.4238|2605.2064|2420.0081|2869.9531|2300.449|2588.0113|2652.8129|2355.5476|2332.5864|2311.6512|2158.5705|3165.6299|3616.3948|3256.5028|3314.0673|3807.8092|3519.4032|3551.1733|3505.7113|4214.5189|4037.2057|3396.7758|3439.1838|3271.0602||
2022-02-19 18:59:38|russ2000_0128|NJR|market_cap|0||||||||||||||||71.3912|83.4339|78.2723|80.8538|86.0139|88.5937|90.3412|89.0496|89.4545|86.8737|87.7352|89.0237|91.2013|98.9451|95.0727|95.4428|95.8806|90.3141|88.5522|91.1952|90.2628|94.2263|103.4729|102.3632|99.6925|102.8082|106.9947|113.2625|119.9777|107.1116|107.1116|108.0121|106.3298|129.7585|136.5171|162.5527|163.6152|174.2395|178.4893|192.3009|193.3634|195.7385|162.1833|164.4203|147.6427|159.9463|174.4869|174.4869|173.3683|167.7758|200.3496|192.3356|192.3356|214.189|207.3677|208.7319|193.7251|200.5464|201.9106|192.3608|190.9966|214.189|218.2818|222.3746|218.2818|212.8247|258.4185|274.8783|276.5243|246.8967|251.8346|243.6047|239.952|253.2827|246.6173|242.6492|230.8538|242.6492|233.7288|241.9587|251.3022|244.464|253.0117|242.7545|260.064|268.6753|256.6194|255.5795|262.5341|275.5331|268.5576|284.2525|289.4636|269.9292|268.1534|272.8142|283.5832|292.5574|292.1644|328.4582|330.2728|364.0353|378.2713|370.1364|403.0033|417.47|440.2036|434.6329|428.4239|428.4239|465.6234|465.6234|474.013|489.3932|462.088|434.7828|437.1351|443.4704|435.0233|414.7889|421.1702|408.4074|377.0986|381.3838|383.5264|365.1607|375.9642|395.4106|394.5393|389.7501|402.8144|393.0908|397.5075|401.9242|411.0931|422.2038|426.648|459.9799|444.825|495.9799|540.0884|492.6952|524.1917|519.6923|513.3037|497.475|520.0875|502.1363|517.9694|506.352|499.5705|535.7385|528.957|540.2595|519.915|512.5155|519.2592|559.7209|564.0911|568.5859|576.4517|578.865|578.865|622.4475|711.8706|630.7995|648.5685|696.5186|670.9685|638.7531|635.523|609.924|599.907|634.5169|684.6103|693.5158|706.8525|650.9306|625.2066|637.1378|660.6525|676.329|667.1737|705.0433|690.5637|720.4347|732.8172|724.9374|694.6588|672.2844|660.061|754.7256|710.5896|684.108|672.8604|704.9014|707.1111|718.1597|702.6497|708.1478|762.8473|659.4391|677.1374|728.2855|769.4797|793.47|803.4239|773.0769|800.655|786.5991|799.912|834.5748|838.0289|812.4224|816.3619|812.2438|862.4442|822.0171|804.4987|813.9317|840.1254|885.5642|850.034|846.5349|850.3032|856.2249|866.8856|885.6894|929.0922|959.4742|963.0007|948.8201|982.0071|981.4802|1030.7721|1045.7503|1057.1295|1059.3256|1067.8353|1041.5014|1050.0428|1082.0043|1148.8326|1124.633|1130.1662|1155.665|1147.5698|1210.7288|1200.6992|1167.4951|1182.1387|1158.9752|1154.449|1237.3372|1326.5202|1299.3025|1291.6046|1266.5718|1188.8917|1172.3003|1155.2025|1255.2736|1242.8452|1268.2239|1240.7574|1258.975|1313.5971|1402.0501|1394.4684|1384.3595|1432.6401|1432.3528|1344.6125|1297.048|1374.7039|1393.0741|1503.2696|1533.5029|1428.2461|1318.982|1374.5477|1391.6663|1366.2499|1399.5392|1391.3454|1302.613|1283.2533|1301.8225|1335.3638|1396.5767|1372.4248|1432.9544|1520.8064|1508.6164|1565.3629|1691.5452|1657.4279|1688.5968|1484.1115|1437.9843|1393.1267|1401.9978|1553.8373|1619.2796|1544.0421|1589.0164|1540.44|1465.0484|1557.0667|1519.1809|1508.4144|1555.63|1562.671|1463.9272|1453.6034|1541.5629|1533.2697|1614.8286|1667.1191|1779.9041|1779.9041|1737.8636|1732.4794|1778.8666|1813.2428|1906.3734|1845.5581|1804.1871|1952.0712|1763.326|1947.653|1959.8593|2038.1543|1976.8439|1936.5518|1848.621|1796.7063|1744.3509|1812.0805|1907.2345|1863.5829|1901.4285|1850.4096|1691.7437|1651.7221|1752.1929|1863.0558|1875.1807|1971.8508|1895.8176|1734.978|1869.9161|1782.6741|1848.4063|1931.4901|1920.1497|1944.7989|1917.8813|1896.6314|2095.3226|2092.3773|2317.9041|2410.2972|2156.2119|2204.7563|2130.4184|2466.5782|2446.2287|2610.2718|2724.5778|2672.7762|2654.3814|2607.3785|2573.4267|2352.8003|2471.109|2417.2405|2568.5079|2709.6348|2578.0075|2828.2679|3022.1965|2974.6716|3131.847|3067.3704|3024.7383|3318.2414|3205.4814|2898.0961|2828.7991|2922.6333|2968.7184|3059.2018|3249.5967|3400.7401|3420.0144|3484.7874|3621.7899|3432.6962|3647.6062|3777.4143|3647.6062|3847.392|3876.244|3493.8343|3394.0494|3337.3657|3512.5555|3624.5756|3895.3585|3926.0652|4079.7911|4025.4221|4069.5605|3982.0143|4299.2242|4050.0247|4300.9897|4296.5842|4419.9778|4465.3281|4233.6551|4561.9976|4484.2057|4115.7035|4069.7457|3923.9477|3835.802|4256.7916|3946.3906|3374.6049|3248.9995|3230.8273|3362.8102|3128.8658|2976.4953|2891.3362|2592.5474|2799.7977|3175.2565|3417.7557|3365.8404|3781.6782|3837.9659|4038.1909|4115.6363|3813.0206|3711.8411|3600.8418|3331.6547|3618.7838|3529.2212|3940.1874|3862.6289|3841.4954||
2022-02-19 18:59:42|russ2000_0131|UBSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||78.275|78.275|93.625|101.65|97.6375|97.902|87.024|89.7435|95.8624|95.1825|92.463|128.305|116.815|108.1975|107.24|107.24|109.155|116.815|120.645|122.56|114.9|107.24|101.495|97.665|105.325|97.665|103.41|101.495|105.325|107.1538|103.2572|105.2055|103.2572|101.309|101.309|99.348|101.296|101.296|94.478|85.712|81.816|79.8783|70.137|77.93|94.5678|100.0659|102.2651|105.024|109.4|111.588|110.0269|111.1162|119.8312|115.4738|126.3675|122.01|117.6525|132.9038|148.155|150.351|141.635|149.2615|154.84|174.748|172.536|168.112|175.854|183.596|221.38|221.38|260.1215|251.0918|223.4992|237.2955|245.5065|270.333|270.333|301.8638|307.8412|319.7962|313.7925|310.804|312.2982|316.781|313.7925|304.827|307.5322|298.575|298.575|289.8845|292.873|274.942|289.8845|289.8954|292.884|321.6045|315.7035|321.6045|319.7695|355.6315|349.6545|358.62|358.62|358.62|355.5922|364.71|364.6965|361.6708|338.8885|331.2782|411.0684|434.0109|443.555|460.9495|464.759|476.1875|486.6525|501.7425|518.0537|520.833|526.4685|569.544|672.66|646.501|680.134|669.0573|670.9411|700.8431|689.264|712.699|1459.7622|1651.111|1598.5756|1602.3582|1808.717|1658.616|1531.0302|1478.4948|1583.5656|1643.6059|1126.0078|1048.958|1141.8713|1096.2844|1177.4906|1142.3012|1149.1734|1081.575|1105.9104|1044.1519|1076.2796|1025.4107|974.5456|807.253|716.975|906.0325|872.51|820.107|783.2062|821.0923|821.0923|823.4376|822.4138|832.8572|850.968|882.292|922.4001|908.4447|954.3341|1019.1192|1071.9478|1128.6415|1150.9255|1110.6057|1121.3022|1137.2739|1234.5661|1199.7957|1239.1817|1244.9788|1350.4608|1195.3287|1241.4869|1276.0763|1288.8158|1225.2923|1231.0649|1270.2869|1259.2787|1175.2147|1173.2216|1188.2446|1199.853|1243.5824|1213.5752|1220.0168|1303.9704|1260.8424|1312.6863|1372.6723|1326.4163|1311.9987|1368.1906|1341.9727|1299.6899|1347.1493|1403.2395|1324.4893|1497.5316|1533.4633|1561.6178|1672.8847|1543.5715|1553.0333|1470.3827|1408.2518|1319.909|1501.4498|1558.6952|1546.9322|1534.628|1471.4491|1526.1972|1577.6184|1572.787|1519.4898|1529.5554|1590.2468|1530.0166|1494.5319|1505.2287|1490.8644|1552.9838|1523.727|1594.919|1564.0496|1544.6358|1514.248|1454.0059|1430.0654|1372.2274|1311.1309|1360.7396|1168.0723|1337.0333|1399.6496|1319.2746|1351.2517|1150.1132|1291.12|1097.7764|1222.5559|1255.0741|1105.3824|938.818|1174.124|1207.0151|1503.9001|1250.7202|1368.1649|1267.1885|899.6023|641.7047|798.4405|977.2351|952.9344|798.354|926.4185|784.4603|818.2125|742.535|800.2877|896.1198|1021.2438|1085.5531|1304.964|1301.5965|1095.3254|1045.5274|1147.0677|1045.9584|1141.3825|1251.0561|1206.578|1296.8702|1236.307|1219.2936|1119.5096|1087.6484|992.2828|1076.298|1196.123|1086.7001|1139.1673|1162.764|1399.7349|1454.6677|1436.0889|1513.5554|1376.0021|1278.4704|1229.2017|1293.0961|1143.7836|1241.3194|1256.3972|1181.4696|1253.3632|1293.1142|1300.1529|1317.2469|1331.4375|1302.3398|1301.3329|1403.5443|1437.975|1417.3246|1488.8426|1529.582|1587.0548|1550.2274|2010.0769|2063.7157|2154.5222|2039.1117|2222.1621|2215.9921|2189.2748|2310.3248|2241.9828|2458.1403|2555.7185|2419.1199|2468.5457|2583.6198|2583.7619|2633.472|2709.8649|2838.8258|2851.0211|2510.2893|2685.0932|2897.7238|2745.3585|2511.2798|2306.192|2515.7825|2498.9709|2657.4519|2702.7653|2763.4447|2852.0255|2902.4362|2896.2813|2943.5136|3616.3168|3735.944|3634.9086|3549.8104|3298.8003|4204.3767|3994.6821|4108.6516|3652.6776|3626.4371|3894.873|3611.7386|3779.7264|3660.6649|3807.7652|3881.2945|3611.6002|3674.6919|3937.5454|3871.16|3991.9251|3950.3967|3575.0718|3617.631|3500.0013|3321.4208|3656.3586|3936.1246|3934.6065|3973.5646|3802.0439|3813.4162|3675.5382|4025.9775|3853.0233|4121.1555|3855.1435|3877.3203|3489.9005|2405.775|2578.6933|3450.6478|4138.1828|3350.2844|3434.6254|3389.211|3093.5332|3850.0474|4038.2028|4243.8422|4354.1994|4916.5308|4934.5156|5277.1215|5596.068|4542.7986|4607.4004|4577.6835|4703.0183|4854.1642|4862.9339|5375.2402|5027.4386||
2022-02-19 18:59:44|russ2000_0132|NHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.8801|148.8801|156.1871|176.2814|177.1948|168.061|158.9273|168.061|172.6279|181.937|181.937|180.0015|192.5822|180.9692|180.0015|271.7392|300.7451|317.538|350.5825|349.0312|341.275|344.7105|335.394|338.4995|363.7961|349.6222|359.0715|350.955|350.955|366.9075|357.531|360.752|355.9205|358.0105|371.1485|367.864|367.125|370.4625|360.45|365.248|347.688|354.712|355.823|364.6305|368.1535|449.4668|465.6638|479.8361|533.1|535.3212|561.9762|680.2219|687.9225|677.655|647.7795|705.711|718.8772|695.071|722.436|716.963|765.0825|790.305|812.725|862.7062|906.924|930.5572|889.8044|892.8412|917.1362|943.1452|959.9448|952.302|979.6586|979.6586|990.4455|1027.291|1011.1909|1025.1614|958.4601|840.5912|884.0166|806.4712|728.9259|679.2969|716.3002|685.5578|656.3524|618.2365|647.1688|599.9783|510.1422|618.2619|560.395|542.1212|494.9141|418.7734|394.4084|380.7031|376.1347|387.0801|384.0322|280.4045|289.56|289.5552|243.836|262.1237|225.5483|178.3051|155.4454|166.1133|155.4454|187.515|219.5298|268.3142|237.824|244.8977|241.4828|274.4122|280.7542|316.1229|336.3694|323.0118|343.8983|370.8213|375.7621|363.1701|390.6422|430.0565|419.4379|410.6515|399.6116|385.5108|414.0016|445.9503|451.8076|424.7934|390.906|407.9831|409.1007|448.3515|460.9096|518.0041|510.6156|557.3997|532.6721|595.1291|620.8181|660.6861|692.0071|743.5738|665.2031|626.6192|724.4598|771.0075|775.1898|786.1854|792.5425|775.3026|798.1218|764.9246|707.3556|728.6795|721.4093|746.3046|769.5401|797.0924|857.0239|786.2986|727.8934|747.345|768.4439|722.4772|736.1141|743.6283|666.8992|674.7057|737.9942|739.2387|705.6622|781.4175|851.9004|901.1139|918.0428|916.9327|891.1231|805.6464|898.3387|961.8913|965.2215|908.052|895.5635|815.0821|871.4191|765.9607|837.5614|770.6786|840.8917|846.5092|836.2884|841.3342|868.5906|788.3868|848.0711|911.0865|807.9573|783.2381|676.5844|740.4655|780.4606|617.5229|742.7375|718.2639|748.0537|744.7437|896.6555|878.1706|855.8264|880.9409|969.8078|989.965|936.9163|952.6652|1109.6904|1115.7899|1065.7136|1017.1602|1060.3259|1210.8523|1274.82|1291.7105|1210.0268|1255.9912|1284.7882|1315.0076|1280.4606|1310.9412|1252.751|1255.522|1154.8966|1218.0874|1164.7438|1216.3376|1190.8181|1240.2011|1360.7428|1367.4104|1314.0094|1374.3055|1358.1895|1453.1468|1436.6001|1464.987|1436.6001|1516.473|1551.5392|1619.8962|1801.8037|1836.6132|1855.4399|1946.0375|1743.9351|1693.7579|1697.9393|1540.4388|1602.0452|1740.8687|1605.9479|1822.1127|2052.149|2005.5468|1968.9076|2055.8344|2122.5994|2046.7408|2095.9922|2098.6366|1942.8245|2202|2180.8429|2671.2452|2694.9131|2590.5652|2622.1208|2498.528|2412.5014|2385.078|2464.3427|2117.231|2249.8397|2145.03|2261.4852|2345.6544|2348.7261|2454.5472|2565.3872|2723.1144|2701.5938|2996.916|3052.516|3008.0409|2982.2168|2863.8686|2849.1248|2971.4579|2908.8967|2780.1012|3066.0413|2968.0106|3116.78|3296.3672|3106.6099|3266.64|3199.1329|3184.6891|3224.9753|3141.4956|2630.2342|2844.5404|2816.7138|2940.4798|3076.7054|3175.1224|3183.5567|3298.0772|3019.5093|3212.9269|3397.4759|3255.9055|3489.4767|3336.7488|3344.0578|3312.9543|3403.2409|3444.2801|3468.9936|3553.8594|3639.5734|3484.7488|3590.6936|3605.3452|3951.7165|3796.5373|1678.84|2400.384|2642.8335|2511.116|2931.2725|2855.814|2839.4096|2967.7824|2998.1983|2961.0386|3072.648|3319.8154|3423.6643|3391.1104|3127.0109|3057.318|2865.204|2762.9572|2411.2831|2475.9324|2472.2644|2763.4157|2442.003||
2022-02-19 18:59:47|russ2000_0134|RHP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.9856|870.048|845.88|853.936|817.684|809.628|729.068|700.872|680.732|712.956|817.684|660.592|694.4738|702.5963|722.9025|749.3169|753.3781|777.7456|1021.2634|992.8391|1007.035|992.4779|1002.6931|1152.0739|1180.98|1096.9172|1107.1688|1049.824|978.0587|838.6289|764.8365|902.22|980.139|986.2905|959.634|816.099|781.2643|1058.0902|1023.2307|986.8316|1017.606|1001.193|949.3538|1048.4168|998.8852|985.9792|969.3382|892.3736|899.559|808.0173|741.3767|746.7209|899.0579|865.6822|748.3766|832.0712|727.5397|705.8074|813.5578|821.5765|856.4224|938.0687|931.3634|938.8966|915.1485|944.334|663.0167|719.0518|820.3267|835.9781|779.3016|846.0989|857.5294|928.6035|784.4167|717.5488|702.7495|724.3622|640.9546|673.1098|658.5871|699.246|661.7502|591.15|603.8094|717.7463|762.0141|718.1909|617.7461|689.8447|883.1987|914.8275|1028.3339|1158.0542|1169.8751|1210.0827|1222.7726|1237.0121|1136.6415|1240.75|1109.064|1176.1717|1238.742|1315.7372|1551.2016|1594.0056|1605.9846|1742.8383|1660.3185|1647.6321|1756.8052|1891.1532|1824.3557|1884.2432|1885.338|1586.2788|1805.5206|1770.4669|1785.3786|1787.5209|1793.9289|1783.4331|1648.5584|1654.4138|1585.9544|1794.0219|1774.2706|2035.845|2054.1823|2122.216|2290.9892|2131.428|2233.3082|2239.4527|2257.0668|2309.9886|2205.998|2135.7119|2284.1886|1847.6328|1726.0238|1354.6026|1256.5249|1248.2773|1329.5503|1238.4628|1009.3145|864.8919|1252.1935|1405.8068|1226.3859|329.7088|438.1118|555.5143|421.845|218.0828|344.4206|627.8202|631.0965|452.7958|735.1274|803.559|864.8834|753.1712|843.8524|1016.455|948.4644|1207.9681|1431.7315|1303.2349|1192.0808|1261.627|1335.6845|1359.2665|1482.7694|1582.8966|1620.9699|1715.3707|1757.7374|1712.0006|1616.1767|1624.9027|1409.6998|1491.1116|1189.6966|1093.3786|919.657|989.4738|1089.1958|1256.2223|1444.4815|1391.5576|1516.451|1648.4186|1901.7958|1845.1028|1872.1388|1985.155|1806.1907|1451.1735|1676.137|2091.3354|2201.3815|2339.528|2248.2648|2234.1739|1768.226|1875.3642|1767.0475|1688.7702|1802.196|2061.9987|2085.7463|2128.8817|2070.1322|2205.0419|2174.2253|2332.7039|2359.6275|2481.4343|2419.7553|2465.6709|2331.0432|2557.6326|2678.55|2747.3051|2826.8056|2972.2805|3145.2635|2962.9995|2879.9679|2876.9136|2733.3892|2609.797|2675.4928|2827.8714|2819.1529|2447.0882|2351.5346|2556.3935|2532.7473|2639.6211|2570.3316|2735.1861|2836.1879|2655.1329|2414.1236|2589.0646|3237.3508|3092.6645|3171.8077|3243.7435|3075.504|3259.614|3360.3425|3241.408|3103.6194|2972.0624|3191.5586|3357.9653|3477.7647|3657.5851|3567.2224|3672.1859|3917.2792|4020.3755|4279.341|4271.5301|4382.4283|4436.8301|4376.6516|3843.845|3702.1648|3826.5854|4140.7376|4232.1151|4299.3681|4132.4164|4138.0745|3999.6932|3880.3757|4119.5875|4128.5415|4483.5799|4429.0722|4634.4047|4850.3178|3283.5032|1755.7418|1374.8122|2009.7215|1696.0713|1862.6885|2150.2287|2048.5921|3020.1228|3627.6662|3638.1589|3946.1658|4438.2681|4286.7435|4479.4429|4289.5557|4307.1843|4231.776|4471.8611|4695.0124|4920.7424|4190.5606|4954.8837|4845.852||
2022-02-19 18:59:48|russ2000_0136|MDSO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:49|russ2000_0137|HNI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.2454|636.9248|698.9629|693.147|602.3778|585.8742|560.932|503.189|486.691|469.5825|607.2188|566.7375|558.5205|562.5678|566.615|502.014|518.208|534.402|579.0964|575.0468|607.4438|624.0494|644.18|611.971|677.1355|656.4911|652.3622|607.281|615.4875|640.107|672.2793|728.9775|753.2768|768.7638|890.1475|914.4242|808.575|865.1753|925.8184|902.2219|902.2219|882.1725|870.8555|902.8135|878.845|862.866|910.803|1006.677|1033.3928|1045.1805|958.737|805.2798|844.371|797.4615|791.6475|822.6925|830.4538|828.198|801.3889|881.8775|827.739|820.0748|835.4032|829.8865|847.041|913.8275|903.8942|820.341|812.7452|737.0545|562.289|668.668|696.072|854.958|906.0436|858.0495|993.531|1061.2717|1205.9067|927.9164|1040.6152|1061.5605|1024.443|1213.7719|1099.122|1307.064|1489.043|1529.035|1900.16|1707.175|1839.912|1572.828|1609.923|1741.6972|1996.0159|2015.3133|2227.7565|2019.627|1819.206|1873.6211|1750.2551|1387.8675|1439.2904|1419.997|1392.9862|1404.5622|1435.4318|1489.4534|1347.654|1692.2246|1519.9393|1621.217|1384.1522|1491.2137|1229.7331|1199.5556|1267.455|1244.8082|1162.0717|1019.0328|1428.5601|1578.9349|1515.0256|1466.5073|1620.6785|1598.1169|1418.5167|1459.9058|1508.8201|1463.3849|1473.7846|1464.2764|1333.1228|1504.9475|1539.9049|1426.3524|1509.1767|1471.3142|1264.7979|1501.1046|1594.3373|1693.8866|1542.5105|1619.0318|1707.7864|1751.3794|1605.2839|1523.5266|1596.0194|1607.8068|1494.5409|1505.7382|1637.1587|1614.6248|1531.7338|1587.7579|1659.3704|1689.0332|1750.6852|1797.1523|1915.226|2163.5282|2162.3502|2503.5288|2442.9783|2535.7261|2444.2908|2274.2681|2212.523|2239.8452|2343.3211|2324.2479|2242.0398|2367.3641|2270.6016|2276.2191|2410.4778|2243.6427|2317.1957|2385.2314|2494.8544|2872.9627|2884.5206|2971.9567|3210.6414|3195.1711|3370.6134|2685.3156|3007.9698|2934.873|2932.8134|3006.5829|3065.6391|2745.9671|2495.7214|2263.1249|2027.6958|2019.6812|2005.4636|2263.1353|2235.9096|2135.1704|2405.3603|2305.6698|2205.5131|2016.209|2021.4807|1923.2372|1868.1022|1883.3917|1670.4343|1857.6738|1693.4367|1288.1096|1448.6188|1309.182|1233.6433|1008.3345|938.12|760.8799|956.2947|1063.2866|1109.5029|614.7186|673.5794|722.2612|581.969|380.3034|517.2657|743.6732|816.8287|722.4687|973.0385|961.3423|1019.3737|1194.8396|1238.5258|1254.9382|1135.4543|1120.5735|1212.2785|1430.2264|1304.522|1248.0695|1222.3965|1178.2569|1317.1024|1119.089|1368.1737|1439.8445|1482.4368|1404.8623|1438.5393|1191.6258|1044.0145|1122.2068|772.4688|814.1149|882.1737|1003.2036|1110.3375|1163.0902|1248.1184|1141.7523|1228.0223|1114.6454|1075.4871|1169.9621|1247.4761|1272.8608|1167.9917|1199.5956|1307.5006|1375.0511|1349.45|1494.1945|1486.9214|1461.4651|1609.6572|1809.2055|1726.5976|1523.7087|1640.4176|1744.9518|1672.0947|1733.1565|1514.1244|1633.3291|1639.3777|1565.4141|1703.4194|1705.0066|1622.296|1736.0231|1593.7733|2076.7887|2149.1523|2195.4919|2357.1768|2224.5795|2530.7687|2150.4194|2169.5481|2268.9511|2197.991|2026.7996|1956.7721|1930.7053|1971.7936|1422.7708|1387.4852|1573.8375|1767.3718|1960.671|2109.0486|2191.1771|2372.1081|2470.3532|1764.0987|1762.3172|2428.5863|2309.7396|2075.5814|2072.5025|2018.2197|2074.8466|1812.5046|1728.3051|1611.9981|1611.5575|1829.5879|1450.9028|1517.7806|1632.2781|1530.9226|1632.5516|1571.4186|1473.9123|1681.9837|1699.581|1883.2722|1861.4042|1853.1351|1666.4632|1538.0715|1723.2323|1687.9478|1621.4041|1603.543|1564.9713|1550.6694|1485.1796|1368.9892|1328.687|1451.7166|1698.8082|1727.0718|1565.7922|1626.4406|1337.9198|983.0226|880.6688|1164.274|1141.5696|1321.2335|1372.4441|1379.6816|1537.2985|1584.7117|1473.4093|1475.2775|1773.682|1742.5355|1872.7575|2031.7241|1843.1972|1699.2865|1618.5561|1642.1894|1653.5148|1798.132|1815.1202|1815.9914||
2022-02-19 18:59:51|russ2000_0139|BID|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 18:59:51|russ2000_0140|HR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.0805|128.3595|123.72|137.6385|139.185|138.4118|137.6385|132.999|132.2258|126.813|184.82|192.9059|191.7507|275.114|278.313|265.517|260.8204|256.02|259.2202|122.9468|117.534|123.72|251.1581|247.9174|251.1581|257.7191|256.0982|262.5818|267.5269|265.9055|277.2551|291.9825|291.9825|282.2498|285.1256|299.9588|291.7181|306.7838|286.9912|301.8356|311.8736|311.8736|339.9258|368.3235|387.4346|392.6468|502.3315|502.3315|509.542|537.9183|542.7318|539.112|567.5058|548.2278|559.062|566.5262|553.2768|544.8295|585.2863|585.2863|564.6143|588.157|542.8145|476.744|528.2466|466.9439|452.5964|882.9072|843.1142|785.9118|751.4138|875.82|873.3319|843.8981|794.1106|809.0469|752.0178|784.3894|607.5905|705.0881|675.0844|630.0788|692.1217|742.2774|692.1235|709.9656|775.1922|807.8054|835.6406|702.7923|753.1717|874.3186|899.0111|915.9432|969.3219|980.3279|1064.2865|1069.6914|1088.7759|1058.2152|1058.2698|1128.9254|1141.9488|1132.0191|1194.2179|1235.6838|1267.6232|1275.5852|1278.0994|1270.8184|1298.1297|1325.3925|1288.8496|1290.0866|1244.5987|1222.5038|1209.5107|1196.9116|1039.6614|1162.37|1302.7285|1305.3855|1359.1985|1385.6845|1378.4852|1488.9388|1534.7457|1570.7807|1741.9536|1794.4273|1879.4277|1454.1614|1570.391|1670.0685|1714.0622|1865.1628|1904.4271|1886.0683|1991.9361|1745.3832|1800.7165|1773.5269|1734.7393|1827.3734|1867.9604|1940.4279|1835.3592|1888.3711|1882.5809|1755.5473|1626.6034|1647.0441|1694.3345|1786.5269|1749.7362|1750.2143|1526.9556|1573.9842|1673.9121|1749.4557|1888.2578|1835.6601|1873.913|1879.7083|2058.2804|1726.8705|1856.0688|1605.4685|1392.1712|1310.9653|1113.5539|1207.9472|1393.7935|1300.0292|1283.3037|1189.1276|1260.6579|1182.0253|1376.4433|1405.8862|1307.9663|1210.5902|1443.0642|1468.4434|1463.8751|1162.2674|1265.201|1174.6194|989.6402|827.1708|857.4115|963.1765|1008.2513|979.9494|1230.4437|1174.6493|1291.7585|1263.8745|1303.6488|1285.0359|1325.4274|1286.1373|1476.0199|1567.9475|1316.2786|1431.0095|1561.1088|1522.2879|1522.2605|1477.9416|1327.8281|1409.9637|1421.3879|1498.0017|1578.8613|1614.1472|1538.4954|1609.6472|1426.6092|1336.3274|1380.8656|1376.9613|1405.7615|1470.4713|1661.0122|1634.5108|1634.0772|1711.2637|1727.6357|1866.607|1892.3625|1938.3845|2026.3738|1985.3776|2120.5856|2179.9812|2283.3679|2373.1034|2542.6845|2687.6604|2311.5868|2444.6957|2377.328|2113.713|2273.1488|2145.6377|2100.5774|2070.0399|2180.0078|2353.7557|2339.4857|2390.3883|2416.3186|2450.6778|2371.2383|2443.3598|2475.5424|2578.1333|2644.8938|2781.0199|2998.1785|2765.5612|2686.3351|2489.7092|2339.1219|2426.0989|2439.1751|2245.3666|2612.402|2575.3878|2746.4765|2913.5379|2948.7527|3017.2333|3196.2743|3295.3333|3443.1202|3820.6328|4127.0187|3819.9833|3699.9845|3534.2942|3427.686|3509.9726|3509.5106|3512.484|3905.4822|3724.8918|3969.5672|3996.328|3815.6833|4189.8079|3988.9866|4075.164|4046.4392|3972.9283|3466.4971|3451.4718|3411.6537|3478.0143|3430.4389|3685.6366|3748.2087|3805.8157|3423.9796|3628.1217|3963.7574|3570.4658|3970.1074|3959.3062|4114.1738|3987.5471|4216.2561|4183.6606|4155.2396|4208.2302|4427.1083|4303.6277|4441.3759|4472.2458|4948.328|5108.6469|3409.7316|3774.0564|4176.1547|3817.5125|3983.4913|4028.3872|4206.7866|4370.0545|4023.1168|3926.559|4309.7882|4150.5689|4458.0402|4569.9548|4365.9643|4422.6567|4431.3794|4380.444|4497.071|4901.3386|4592.9762|4625.4354|4415.9261||
2022-02-19 18:59:53|russ2000_0141|POST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||921.15|936.33|1038.192|1131.072|1007.232|1065.712|1132.448|984.528|1033.72|996.478|1045.1265|1122.1939|1161.0705|1234.5766|1260.7121|1405.7643|1435.4934|1406.4952|1440.1465|1539.3156|1369.9876|1322.388|1389.75|1664.5137|1635.6308|1767.3836|1926.2716|1796.8073|2003.9526|1911.6577|1922.0409|1736.2974|1623.5144|1519.168|1710.912|1837.9183|1797.0956|2440.7541|2650.6495|2535.4949|2528.3084|2395.0375|2831.5957|2955.4258|3546.7303|3657.195|3901.41|4345.761|3777.0871|3665.6102|4479.6205|4402.7062|4571.1548|4922.2874|5400.7538|5506.2149|5513.3264|5031.697|4946.029|4943.8431|5296.0515|5446.3681|5329.3802|5585.8538|5313.3104|5434.5731|5080.0436|5540.6404|5639.8757|5762.598|5492.249|5170.6762|5231.6012|4830.9987|5532.7063|5389.785|5122.0006|5299.6423|5872.2674|5774.6823|6535.4907|6324.494|6098.381|6095.3376|6192.468|6450.0538|7435.9113|7849.3393|7741.1136|7733.783|7742.5797|7202.9153|7453.5341|7585.641|7559.685|7427.5641|7632.6477|7310.8427|7038.9056|6153.1877|5971.6497|6022.1009|6097.0959|6232.1808|5841.527|5888.352|6021.152|6161.107|6544.5291|6096.8896|6313.8081|7027|7312.3366|7360.6953|6925.4674|6498.1446|6856.8167|6985.17|6493.621|6381.4974|7109.7389|6647.4326||
2022-02-19 18:59:54|russ2000_0142|OLN|market_cap|0||||||||||||||||441.7092|409.3425|415.0543|430.2857|474.0758|502.6346|455.5731|455.5731|436.251|494.4178|501.6887|443.5219|443.5219|472.6053|461.699|479.5615|437.6227|487.1096|523.5972|534.5435|541.5581|550.6752|572.5564|621.7889|609.0249|663.7277|709.4628|655.1672|647.9278|585.1582|615.8609|644.7576|518.9074|613.8295|613.8295|744.9783|766.0445|773.705|796.1177|798.0041|831.9618|820.6426|550.8681|554.6412|586.8537|583.3606|677.6763|707.3683|698.6354|679.4229|698.6354|658.4638|661.957|642.7446|663.7036|653.2241|712.6081|665.4605|650.8171|678.7476|691.8319|722.9071|758.6459|827.0217|872.6056|841.6737|710.1953|727.83|769.5118|689.2165|704.2978|677.1514|641.1201|679.649|614.9205|548.989|434.365|405.7089|360.1929|341.9553|455.5039|505.2775|570.134|532.4268|541.4765|595.775|595.775|621.4159|644.0403|571.7627|544.6077|497.8408|487.4857|578.0403|614.2622|612.7529|641.4285|588.605|557.943|548.8462|485.1679|489.9722|462.7516|470.3129|554.0392|491.9747|531.3326|536.0144|522.387|543.5853|538.2331|518.5232|500.3294|512.4586|562.4915|545.8139|598.9418|595.9092|595.9092|580.6774|623.3518|597.4423|656.8818|673.6467|701.0803|803.4958|745.7646|691.3752|699.8666|679.8457|695.215|833.2766|862.2535|833.2766|797.0304|895.7176|1000.156|1063.9795|999.8015|1187.2642|1159.9259|1297.491|1303.396|1370.3205|1399.3905|1462.6753|1411.2466|1340.1097|1253.1125|1317.5737|1333.266|1250.888|1247.295|1216.348|1328.4329|1294.9457|1339.7387|1335.6722|1243.6999|1349.1552|1416.7994|1471.557|1428.3356|1556.0194|1457.7136|1333.6528|1419.4363|1433.7377|1429.9372|1321.067|1262.8017|1183.2516|851.9411|852.5112|822.7941|908.2309|825.6712|688.9707|583.1594|459.8562|668.3625|605.525|597.3938|597.3938|642.6937|614.4875|622.9438|808.9812|892.7909|788.9122|698.7508|800.525|800.525|705.1937|744.15|708.049|744.7209|730.6163|794.0711|774.4989|989.7928|787.7767|912.695|896.8603|823.0724|816.9917|737.942|732.8328|719.3664|638.568|650.7342|717.6321|701.1248|625.1304|733.7354|816.7096|853.7522|922.6712|1027.7376|875.3652|896.6005|936.936|932.1874|865.1112|896.033|928.8779|953.5202|1053.86|1052.2918|1025.578|996.93|1090.5963|1063.1563|927.052|1021.0025|1067.9182|1183.8429|1125.418|1071.7142|1237.005|1200.9276|1142.8605|1226.1973|1204.416|1179.2851|1402|1310.87|1592.6656|1553.8831|1571.5249|1769.721|1585.53|1261.314|1335.9135|1302.336|1310.19|1335.9413|1361.583|1282.4072|1380.6678|1411.5086|1473.4457|1516.1614|1550.134|1483.71|1280.6154|1299.925|1164.2862|1091.6545|1115.6229|1261.5644|1219.9984|1204.6847|1237.5312|1269.8657|1244.8799|1263.8865|1492.4774|1548.519|1543.4534|1585.6081|1655.1263|1690.1234|1553.6077|1440.1643|1527.9803|1433.2738|1476.072|1507.6188|1681.776|1973.8856|2242.2979|2028.9252|1491.86|1396.504|1259.622|1390.352|1087.5079|808.0842|1111.9384|981.8096|1041.0299|930.2011|1078.8455|1309.6355|1369.04|1198.695|1316.445|1379.2094|1299.37|1379.767|1547.3745|1656.2112|1511.8842|1432.6574|1607.6808|1418.4022|1603.7744|1590.2505|1453.4205|1632.9693|1549.4907|1482.7387|1826.4558|2051.1768|1914.113|1816.8811|1676.5659|1598.7912|1443.732|1511.8704|1523.0932|1575.199|1777.2943|1685.2559|1742.9536|1678.7535|1535.3866|1673.1469|1619.366|1714.5757|1738.5782|1662.3255|1661.524|1731.518|1864.9566|1858.3816|2023.678|1940.7326|2001.7568|1920.6588|1952.3514|1848.3326|1835.6822|1791.123|1975.7256|2290.69|2043.5902|2073.4597|2181.444|2220.1585|2153.0007|2114.9913|2087.4933|2144.0607|1974.4061|1895.4298|1967.3686|1762.398|1940.042|2170.6044|2483.1|2288.9766|2266.4977|2089.2314|1782.2423|1547.4469|1304.456|3166.8673|3594.51|2849.626|2797.0295|2503.3541|2868.6607|3598.625|3800.1084|4102.6762|3451.9297|3574.1511|3391.3896|3624.4237|4297.0824|4232.6262|4335.9282|5147.308|5452.824|5330.065|4867.2302|5034.2953|4901.2888|5358.4986|5694.3399|6080.3089|5932.1711|5922.1843|6231.9373|5433.7692|5080.9922|5048.1514|5405.9866|4802.3487|4928.1818|5131.9223|4288.5703|3370.0731|3591.964|3324.183|3892.7578|4264.0166|3815.5199|3575.8047|3232.8968|3612.0738|3297.4649|2789.7834|2989.0467|2928.3716|2797.4412|2720.325|2345.3306|2555.1787|1842.1235|2107.3135|1898.9499|1813.8355|1774.37|1775.9486|1954.3328|2612.6178|3455.6014|3880.48|3777.78|4908.7393|6045.0138|6850.5912|7795.134|7422.9721|7546.5279|7997.4261|7689.9644|9081.33|10267.0986|9019.136|7945.056|7775.712||
2022-02-19 18:59:56|russ2000_0144|TXRH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.6737|792.0861|952.7571|992.7359|1069.5907|959.846|974.8444|891.132|1082.7934|1247.9329|1307.2929|1109.8051|972.73|1081.4305|1086.0447|1075.6282|1144.7506|1132.0895|1235.2639|1077.4058|970.3299|979.069|721.1837|890.7433|990.5993|1094.0038|1000.6132|960.2891|1030.844|1084.6498|1074.4154|1139.2829|1034.1527|938.6214|887.057|937.874|895.9363|892.197|960.2522|772.4314|913.1456|684.8592|757.277|879.8645|769.7885|676.5018|713.0683|669.852|547.7739|513.8345|452.1463|565.7086|589.5427|532.9668|698.3464|780.0882|869.4806|716.1345|771.0309|710.6955|719.828|770.5877|729.1054|812.2417|854.4727|963.3302|1007.8921|1050.5044|1021.9386|862.4354|986.1895|1029.1607|1045.0697|1120.2876|1306.8825|1247.2912|1238.6244|1211.9915|1226.1936|1109.8895|1164.7077|1298.7702|1098.7026|981.5458|917.8626|972.4535|1004.9147|1030.8863|1117.37|1127.8979|1151.9636|1298.4075|1222.154|1290.5592|1240.579|1222.2835|1236.558|1188.919|1116.85|1194.6816|1225.7213|1362.4557|1405.1888|1600.8179|1651.1273|1789.2599|1735.9259|1755.6044|1836.8194|1959.5151|1932.0057|1933.2812|1672.9777|1796.076|1857.7539|1747.5896|1820.7834|1830.1284|1762.2788|1840.1388|1936.8989|2219.1913|2247.6425|2332.5648|2418.2082|2526.2683|2514.8521|2356.8428|2445.7406|2653.4334|2722.1263|2504.9167|2680.876|2525.202|2426.2983|2492.4431|2617.9063|2957.7727|3036.9308|3069.6251|3233.4791|3193.2917|2944.4087|3143.0506|2736.1256|2853.2958|3351.1769|3377.0341|3261.9239|2920.3963|3146.3211|3638.3396|3567.4168|3581.1914|3429.4056|3199.9736|3463.3638|3526.8675|3665.5246|3997.5571|4033.8533|4127.2253|4257.0005|4436.2501|4567.6522|4773.0471|4512.242|5201.2649|4723.4141|4396.7598|4544.1532|4284.1589|4352.9117|4522.0853|4513.659|3944.2896|4012.5299|3670.1681|3802.2082|3632.4481|3597.0286|4124.3006|3982.0115|3885.0288|4387.487|3965.8474|2886.1017|3026.1095|3715.752|3401.49|4142.0307|4459.554|4616.4173|4881.1456|5343.2043|5257.4884|5601.1242|6389.6685|6885.677|7491.0419|6835.4624|6675.0879|6197.448|6544.5051|6589.9953|6114.1346|6070.9546|6412.2151|6085.5801||
2022-02-19 18:59:57|russ2000_0145|INFN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1638.2067|1906.8977|1734.0478|1582.6288|1987.0336|1892.5475|1656.0862|1022.0328|1344.9805|1020.5391|1133.8279|1157.9843|1321.2897|779.0545|1075.3399|981.2244|637.3765|760.8656|852.8074|852.8074|652.9747|615.826|763.2427|820.44|871.002|808.9528|696.696|660.33|745.4503|719.67|816.27|892.2095|691.6804|788.5988|864.499|885.2565|660.492|625.1742|893.9484|942.7817|1179.2128|833.1377|967.776|1060.7922|794.313|801.8633|866.6699|778.8476|680.5769|743.0851|750.7835|743.371|803.8049|751.8826|748.6785|698.0184|865.4358|818.677|822.4051|775.7105|698.9075|775.852|644.885|627.1257|609.9274|539.5238|649.4475|730.9965|813.093|740.825|765.3845|1008.1586|1208.6315|1303.3144|1297.5706|1197.2126|1370.5618|1158.5393|1087.9987|1185.6824|1013.0452|1053.579|1121.9626|1028.921|1063.2184|1142.2026|1100.6675|1309.6706|1262.6914|1825.4214|1760.2725|1655.2192|2072.8088|2188.8718|2478.6048|2334.5354|2702.6687|2720.3414|3135.9931|2699.0535|2866.9904|2845.0704|3142.8591|2419.8002|2042.6703|2262.2288|2138.346|1629.6872|1875.8378|1548.6774|1234.2866|1277.2432|1312.3869|1097.3113|1224.5359|1264.5831|1348.6953|1565.1806|1509.1024|1453.4268|1553.3579|1576.731|1699.9079|1224.1708|1319.8562|1254.162|1000.4922|1035.834|1031.3499|1632.5593|1673.3954|1818.3928|1364.551|1521.753|1309.5978|1169.63|1098.7702|1028.9218|766.4417|742.162|905.3323|901.8233|832.0787|784.0138|565.3433|534.4302|676.3274|929.2775|953.5416|1070.9284|1095.6638|1436.3926|1420.0906|1295.8262|1033.2367|1099.188|949.4368|1125.667|1519.6956|1360.418|1217.0665|1236.6121|1604.41|2078.417|1954.5579|1906.5156|2041.9527|1801.9201|1986.4171|2122.2042|2056.722|1827.2703|1738.1638|1692.6236|1770.615|2054.6233|1775.6004||
2022-02-19 19:00:01|russ2000_0146|ACIW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.6606|231.52|250.3426|256.1306|298.1593|289.475|289.475|318.0995|330.6975|388.9758|451.3795|451.3795|445.0665|557.92|665.7|721.1877|960.5487|776.0725|788.795|1114.216|939.31|893.964|844.1438|745.9875|647.8313|610.173|764.3565|1056.321|874.2663|943.1568|971.028|1115.37|1033.3575|974.3085|998.7925|1157.0518|1162.3413|1128.6473|1158.8485|1055.7608|1082.67|1095.2318|942.855|1045.488|1113.672|1234.888|1531.74|1320.735|1215.2325|1066.4823|1036.4533|1042.4718|1249.1447|976.53|976.53|834.73|1087.5569|1027.36|786.066|792.1755|1310.7647|874.3145|548.5087|558.8349|568.9228|618.5728|616.4918|438.7946|460.5524|492.8818|423.363|395.0107|313.1664|214.0032|305.7711|465.7975|358.8692|403.1785|400.1879|229.2979|401.3631|489.0466|415.1577|355.1944|357.3223|367.9149|384.5099|399.5929|388.7415|358.6751|265.2264|244.4114|368.6354|240.7994|249.9646|210.0934|216.2986|192.1542|272.4395|339.9277|325.3484|409.8036|561.2528|698.3627|730.9289|729.1197|829.0448|808.5896|755.8804|836.7426|796.5241|754.1321|753.1229|609.6173|688.3018|650.2349|664.1577|747.7804|705.8225|861.6647|935.5781|852.9194|821.6762|869.1676|936.8319|975.4073|1050.8675|1060.6002|1022.094|1136.2125|1080.1094|1140.3013|1162.9661|1224.2304|1568.6153|1503.1785|1560.1728|1378.8955|1233.3142|1323.3091|1221.8592|1250.1016|1212.2395|1377.5784|1057.5795|1192.5301|1160.9933|1225.9003|1212.0443|1102.9638|953.1123|897.6522|798.3891|883.7268|585.3208|576.8793|643.2365|724.0004|610.9688|585.884|571.1423|684.6827|621.0811|430.6943|489.4195|518.0446|580.5311|602.1745|612.348|690.2452|490.379|532.0611|458.906|515.6743|465.4073|592.9528|573.7785|567.6564|582.0259|540.5012|623.5512|709.9431|669.9918|609.7946|638.9547|646.7922|694.1592|769.4054|874.5618|904.9423|892.3756|921.3229|1034.7758|1055.471|1067.9767|1007.8436|1151.3268|1163.035|910.6815|938.4527|1064.4073|1002.4257|963.5384|1213.5066|1561.9298|1535.2301|1553.7218|1491.7002|1802.7701|1749.4139|1770.9825|1595.0907|1572.9996|1697.4533|1753.4533|1908.483|1854.36|1844.084|1792.032|1787.2501|1852.5816|1999.7367|2040.467|2003.2057|2032.5833|2472.0191|2447.865|2230.277|2313.2522|2176.5636|2004.3539|2058.5871|2209.421|2119.6045|2262.7748|2063.1425|2138.9645|2190.6859|2279.221|2387.9206|2352.3559|2527.9841|2742.4246|2848.6658|2813.0449|2765.8759|2538.5275|2702.2159|2822.8399|2712.8592|2460.4286|2115.2306|2337.4207|2285.0252|2377.8573|2534.1265|2235.9575|2225.0906|2113.7775|2187.2198|2019.72|2201.5183|2177.771|2290.4143|2600.6696|2494.1725|2801.1462|2720.8773|2605.5603|2633.6029|2713.9822|2837.8731|2749.8516|2668.032|2635.8467|2610.0854|3013.5274|2835.3651|2781.4028|2911.7993|2965.907|3073.428|3289.8992|2908.821|3363.4084|3150.0059|3038.9494|3432.6077|3840.8589|3964.3642|3616.5223|3575.6139|4067.6356|3675.5744|3825.9013|3562.9152|3976.5918|4208.945|4437.6397|4169.7111|3103.0043|2968.902|3028.4782|3280.0784|2942.9214|3196.0419|3490.5061|3583.6386|3967.5558|4589.8946|4450.2636|4669.2634|4411.5903|4766.6464|4558.8142|4585.9852|4415.0638|3824.1172|3814.7185|3535.3174|4087.7837|3930.2448|4086.6081|4003.1359||
2022-02-19 19:00:04|russ2000_0147|NWE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1149.6445|1131.7178|1118.078|999.6472|975.4942|972.7561|1019.1335|1001.8879|947.9976|1029.4231|870.7645|772.5669|793.074|843.0679|889.4259|691.057|790.2414|765.0881|797.7903|835.6468|880.5765|853.6201|874.7492|863.5944|936.2803|934.6483|890.3641|932.9155|1007.4759|1077.0072|924.6995|960.9727|1042.7566|1023.5803|1034.0062|1060.8153|1033.6613|1050.2961|1036.8912|1070.3621|1107.52|1178.3558|1160.2272|1215.8112|1144.394|1185.7314|1152.4922|1235.1893|1263.1134|1298.034|1279.8949|1263.7469|1303.6666|1288.2166|1303.8644|1382.035|1351.5632|1362.3519|1317.4039|1268.3076|1304.0346|1331.7781|1388.7267|1471.4658|1501.2445|1584.3465|1541.9154|1526.3975|1622.9234|1538.316|1741.582|1782.0047|1662.3838|1658.682|1706.3386|1754.4606|1867.3639|1878.1366|1908.6627|1991.5704|1793.7725|1892.0131|1817.0645|2115.717|2093.7965|2671.3401|2605.7757|2432.2884|2548.9784|2460.1658|2405.1296|2427.4476|2506.1367|2368.711|2544.0254|2625.156|2638.1614|2597.916|2722.6814|2865.6925|2941.4071|2790.6896|2861.2177|3059.5356|2931.0405|2836.8337|2659.4293|2740.1749|2649.319|2738.4798|2733.6466|2809.7252|2850.9529|2905.2526|3038.9611|2928.6299|2866.1139|2893.7426|2800.1714|2860.7582|3068.7427|2854.2069|2508.6015|2511.8417|2648.2897|2710.7407|2564.7892|2949.9919|2958.6102|3057.2305|2989.0318|2979.5064|3234.6339|2981.6733|3173.9095|3480.7622|3566.0939|3576.6933|3615.532|3668.7048|3452.3121|3688.3848|3771.3504|3564.0664|3577.6871|3549.8168|3882.8013|3933.5527|2817.0764|2740.3287|3140.3287|2802.2943|2869.6822|2643.6075|2616.0545|2721.3116|2917.8227|2992.2092|2772.1566|2975.5083|3334.2569|3434.7651|3205.7132|3149.8004|3193.7007|3318.9944|3136.8779|3049.1758|3047.3594|3081.4371|3167.393||
2022-02-19 19:00:07|russ2000_0149|FCNCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.829|235.5068|235.5068|237.8385|237.8385|195.867|188.8718|184.2082|186.54|194.775|222.6|222.6|203.896|203.896|208.53|208.4625|250.155|252.4713|264.572|255.123|266.9342|269.325|285.8625|297.675|288.8045|300.6407|326.6805|338.1375|340.5188|381|421.1925|454.32|454.32|487.606|595.696|547.656|538.8495|485.45|466.032|467.328|469.762|467.328|468.048|472.9235|453.4215|424.821|429.704|434.587|393.2145|422.3415|417.487|414.414|404.547|436.6148|458.64|458.64|438.256|448.272|453.366|453.366|524.6484|527.4998|551.7362|556.0132|558.8646|613.0402|598.7835|604.4862|601.6348|628.7227|635.851|684.324|672.9186|718.5402|707.8533|704.1135|721.287|732.736|737.106|777.104|925.668|897.098|845.672|868.528|974.358|1002.848|968.66|962.624|991.104|1042.368|1133.305|1101.9825|1312.6975|1206.1645|1257.9711|1184.9105|1174.2835|1219.4483|1151.7011|1065.1562|1053.2031|898.4766|950.9375|924.375|862.2852|937.7445|860.706|850.08|852.7365|850.08|860.706|850.08|844.767|842.1105|820.8585|819.5302|767.7285|668.4552|647.2344|668.0708|641.9331|664.7178|655.7977|657.0957|655.7788|686.0137|762.3838|737.7441|789.735|892.465|968.0976|951.6557|1013.8957|1010.873|1014.3308|1093.7757|1074.122|1064.4123|903.258|950.3175|1027.7479|1027.138|1038.5623|1040.8681|1060.6772|1183.7241|1151.7131|1154.5235|1134.4494|1124.8425|1083.1151|1044.095|987.5477|1032.4406|975.7925|992.5461|989.9097|1024.6084|1058.6681|1112.2505|1129.0396|1165.3625|1122.9136|1191.5124|1262.7923|1260.7732|1236.666|1298.5515|1306.9003|1158.3249|1230.7529|1252.08|1196.5241|1241.7055|1252.08|1215.248|1542.6365|1401.2862|1551.5358|1502.3918|1498.8441|1370.193|1396.6579|1688.8472|1693.6237|1742.4573|1800.178|1724.3228|1970.0336|1969.5218|1951.158|1887.7193|1975.1562|2010.8405|2001.4414|2144.9175|2160.0458|2042.7621|1961.3833|1983.1811|2099.3171|2135.7355|2149.404|2177.8888|2086.9|2105.5778|1991.633|2013.3368|1799.1165|1872.158|1805.1685|1608.5825|1649.2771|1390.8522|1447.1958|1419.3007|1541.3843|1670.0417|1565.2793|1342.9202|1583.1223|1602.2175|1736.3008|1503.0897|1494.2204|1565.175|1345.007|899.8713|1400.7274|1277.3915|1447.9956|1329.877|1554.7405|1386.432|1713.8666|1606.913|1617.7649|1875.0796|1794.734|1878.21|2165.6805|2149.507|2036.7101|1976.503|2047.2489|1846.1761|2008.4326|1980.0507|1958.7643|2012.815|2067.9092|2107.8733|2118.2035|2071.2482|1918.9046|1972.065|1807.3797|1601.0033|1623.7148|1677.1169|1788.1481|1823.2681|1856.1773|1831.5982|1790.0269|1756.0144|1707.3816|1719.9124|1671.9459|1732.7514|1715.7786|1721.8295|1650.089|1648.8298|1702.8993|1705.3348|1740.059|1864.8161|1901.8489|1902.8109|2026.1251|1949.2701|1985.8219|2070.1797|2138.3777|2135.3958|2083.3576|2183.3941|2365.8646|2166.6572|2273.3308|2303.7266|2112.2143|2234.4705|2108.3667|2408.0916|2573.0558|2852.2298|2945.4305|3000.9185|3064.4536|2884.5378|2932.2191|3105.8894|3104.9286|2720.5958|2778.3658|3161.2574|2938.8248|3004.0412|2824.0054|2918.8875|2918.287|3033.5868|3077.7851|2990.9499|3101.926|3354.0243|3531.8983|3494.9063|4326.2662|4263.5719|4407.4565|4201.7183|4007.6303|4208.4442|4023.1237|4578.8449|4428.3546|4059.7554|4618.8395|4725.8522|4965.82|4844.5149|5176.1221|5375.6148|5010.1384|5344.628|5372.0117|4872.6193|5040.885|5518.5647|5306.3674|5160.4362|4755.6938|4543.3322|4769.272|5039.4643|4986.9191|5138.3265|4959.2321|5129.1145|4954.0828|5340.9434|5169.9|5490.2883|5615.4922|5652.7681|5599.7695|3678.3953|3444.8615|3640.9088|4441.3108|3813.701|4011.1774|3897.3071|3426.6107|5367.6075|5978.2858|5733.8574|6254.7156|7517.7918|8013.8145|8095.9777|8756.5233|7797.5592|7754.956|8903.8675|8427.8702|8280.1334|7941.5658|8893.6584|7638.3372||
2022-02-19 19:00:10|russ2000_0150|MTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425|412.5|487.5|593.75|631.25|643.75|596.727|655.8368|653.022|651.0158|665.107|690.4712|701.9932|704.8125|608.958|604.122|632.352|626.706|552.867|623.3857|597.999|665.697|654.414|668.5178|672.5582|666.9065|610.389|666.995|669.8212|695.2575|698.2381|751.9487|783.0444|848.4|822.948|825.776|885.8682|914.1708|829.2632|781.5285|750.3806|798.5182|772.2829|865.6358|828.8604|820.2288|893.7665|876.7962|865.4828|896.5949|899.4232|901.175|872.925|795.9274|739.7242|813.132|852.6592|840.4718|933.5441|936.3645|998.103|929.0365|1003.742|988.9425|1011.4825|1151.2918|1148.775|1231.8472|1157.2219|1177.4205|1054.9465|843.4005|923.4218|1109.2071|889.0171|905.281|903.9176|984.0399|1021.7366|1174.0536|1156.5304|1157.22|1133.1112|1036.6762|1042.9594|824.85|789.1594|808.0271|922.9001|808.0312|908.3484|928.9499|896.7394|922.5932|980.004|1076.9836|930.0078|681.6679|613.2477|671.3853|702.6335|741.3818|674.9546|763.7747|829.9006|826.5161|841.7893|851.9715|729.564|883.2285|910.2422|936.5661|950.8843|1045.3197|1039.453|1020.2492|1013.0989|937.5855|746.4019|788.9095|753.3393|873.6238|861.5349|861.2573|763.0986|746.3679|778.5334|898.2325|989.4216|1007.8116|955.5076|1021.4879|1037.9856|1079.5759|1207.7233|1170.0646|1108.8302|1167.4378|1208.261|1135.0192|1199.5019|1192.2139|1123.9286|1149.6128|1210.0838|1214.3998|1370.5809|1301.3563|1256.9428|1304.0854|1375.8941|1354.9695|1400.9215|1295.9954|1232.5437|1237.409|1115.6051|1065.7995|1124.2407|1155.0372|1082.4851|1083.5795|1164.6293|1167.8108|1113.5264|994.229|978.3355|1029.1555|990.4094|1088.8566|1095.5602|1094.3654|1086.6296|1145.7|1200.2189|1215.4888|1231.5223|1273.366|1280.3053|1294.3767|1308.6344|1327.8903|1314.9888|1166.4722|1151.3853|1159.4062|1193.5738|1319.5611|1343.7386|1183.2032|1215.9124|1241.626|1093.3947|846.7365|882.5325|758.277|710.2991|525.6345|629.3782|655.7495|749.9362|690.0163|836.2521|815.0883|933.6403|1042.2902|993.7724|1050.4106|889.9911|972.4225|1091.4024|1087.5771|902.6175|894.535|1016.207|1049.2514|1110.3278|1123.9546|1220.0397|1201.2998|1168.7284|1165.3748|1204.8768|1211.9754|1173.9756|1245.7733|1108.0619|948.4503|937.7855|973.5046|998.4074|1032.638|1155.693|1157.05|1135.7297|1166.4347|1128.8078|1156.673|1095.269|1298.2273|1245.9876|1248.4468|1321.864|1429.0891|1504.2308|1413.7402|1431.2633|1454.4343|1476.0486|1558.3225|1614.2466|1534.8688|1740.0726|1939.8482|2023.1714|2033.1883|1726.0976|1889.1247|2265.9225|2150.3848|2189.0062|2277.6286|1991.5767|2194.1157|2036.4733|2629.6108|2399.1187|2155.9106|2294.1633|2496.1364|2494.069|2349.2387|2400.6413|2333.2622|2207.2819|1800.3664|1978.6251|2117.2748|1959.1655|1491.9029|1338.1559|1800.7772|2015.942|2122.7178|2072.2184|1950.3232|2259.9021|2222.6261|2374.1688|2352.8453|2791.2745|2718.9175|2764.4509|2529.7003|2709.7369|2645.4995|2563.0469|2563.0469|2474.0706|2342.4711|2547.7663|2572.942|2449.1578|2465.5887|2478.6503|2574.3237|2429.1116|2496.7055|2698.2808|2689.4398|2626.6994|2360.1459|2040.2817|2039.1668|1786.6951|1828.8399|2093.7308|2123.3302|2201.0555|2111.6455|2009.1111|1881.2073|1857.9672|1940.0137|1778.7257|1985.6894|1926.4358|1959.0073|1911.2275|1233.4726|1332.6241|1483.5178|1837.2562|1541.1666|1710.4105|1756.8131|1952.3178|2119.186|2155.2196|2177.9478|2187.2448|2462.089|2570.0345|2806.3277|2965.5328|2622.4997|2689.4716|2562.4893|2430.1321|2475.0016|2354.148|2455.0258|2356.1456||
2022-02-19 19:00:14|russ2000_0151|CAKE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.0135|150.9332|160.174|163.2568|140.1529|160.174|167.8765|160.174|183.276|189.436|187.8964|169.4118|167.8765|169.4118|183.276|204.8398|199.4499|221.7794|206.375|177.4535|172.1544|185.397|169.5058|177.4535|177.4535|198.6386|193.3459|164.2233|156.2321|190.0207|193.9895|210.0626|218.0322|269.9421|304.8181|267.071|273.8447|278.9325|230.1864|250.4744|232.9022|265.367|287.0833|295.2538|274.2465|284.3937|299.369|234.0612|261.2865|237.512|193.127|234.7483|203.3527|266.1439|251.1094|207.0022|233.2757|227.7415|241.1414|291.7999|306.8845|304.1736|311.0551|339.8021|361.4084|416.1265|394.5445|469.0838|465.7449|428.1849|466.814|353.86|366.424|335.6952|426.4572|506.0294|563.0249|412.2146|393.3635|494.1841|547.8455|566.5645|595.39|601.6837|630.6351|542.3603|629.1883|602.7624|666.278|597.1359|610.9644|813.8418|965.3605|907.9741|855.859|968.1805|1130.1868|1250.7581|1438.0498|1356.2096|1197.9192|1256.8333|1138.8613|1084.2194|1185.7665|1059.6211|1293.9128|1488.0499|1212.3599|1123.3448|1483.0512|1677.8197|1736.0696|1743.7112|1707.2281|1774.1176|2107.6964|1909.0284|1625.9039|1553.9153|1376.7011|1537.7128|1646.2905|1721.7666|1839.6079|1578.3765|1449.6695|1574.3809|1720.3961|1696.829|1717.9475|1705.8026|1913.6893|1913.7138|2137.9546|2211.3563|2280.8645|2215.5219|2468.7244|2416.3605|2235.5508|2099.8118|1983.811|2118.0724|2152.2768|2177.4765|2424.819|2479.787|2474.3823|2541.4049|2683.2435|2651.3796|2511.085|2676.6167|2703.8374|2813.5763|2560.4328|2438.3441|2767.3972|2944.875|2933.3313|2874.2074|2802.5813|2620.973|2575.9092|2269.8371|2064.6549|1786.3618|2101.1906|2097.1708|2084.7201|2081.6074|1932.5604|2104.761|2139.9838|1850.1636|2027.1921|1960.2667|1824.7165|1799.4634|1722.9826|1691.338|1584.3815|1696.3293|1375.004|1552.848|1428.98|1372.365|1405.3795|1163.9209|1007.2642|924.4044|997.554|699.1294|462.7944|454.4342|651.495|535.05|443.4585|805.6362|904.8635|1026.233|964.2093|1189.2723|1090.0158|1118.7574|1133.0504|1169.7948|1306.2026|1323.0802|1496.8896|1703.6097|1662.3704|1444.3051|1301.4808|1412.9469|1577.7411|1633.1117|1716.1522|1988.4492|1873.637|1796.0166|1706.1986|1666.9487|1774.0923|1711.1444|1900.9768|1585.0055|1504.4504|1458.4329|1537.8564|1579.9287|1605.029|1694.2531|1692.614|1555.2749|1725.6323|1643.5365|1733.5377|1750.7363|1850.0575|1836.5229|1840.4335|1760.4613|1764.2633|1764.7639|1889.5771|2018.2596|2137.7471|2151.0781|2285.5247|2324.7292|2298.8869|2239.2148|2538.1627|2501.552|2472.8809|2342.5803|2462.0524|2330.9496|2204.0949|2332.4548|2328.3188|2194.56|2261.9325|2228.1601|2412.0657|2384.5968|2499.0458|2404.7893|2417.1724|2384.6041|2471.8117|2580.0662|2630.8095|2824.1207|2662.1534|2718.0105|2313.8223|2343.3354|2270.6032|2388.8434|2469.8565|2520.52|2526.8969|2442.5053|2321.7515|2443.4002|2404.4558|2431.5289|2515.6925|2966.2785|2834.3593|2969.8057|2933.2154|3020.0003|3217.8981|2579.9782|2376.6133|2112.5126|1853.0317|1886.1944|2060.3385|2211.43|2167.2673|2117.7192|2287.641|2285.237|2381.6547|2493.8672|2616.7388|2272.2415|2501.8488|2374.0752|2311.6469|2083.6104|2066.663|2066.663|2104.1508|2171.6535|2217.0739|2049.7987|1912.3066|1811.1463|1729.9169|1829.4251|1904.0779|1818.381|1779.1081|1809.1032|1417.1928|686.4656|827.623|1009.2409|951.5113|1139.7399|1427.9708|1299.0778|1538.9192|1694.361|1751.7581|2224.3678|2701.0434|2717.1416|2876.6039|2660.0103|2770.8741|2264.0295|2349.0806|2432.5239|2145.7274|2124.338|1985.0457|2038.7802||
2022-02-19 19:00:18|russ2000_0152|CTB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:18|russ2000_0153|EPAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575.764|626.349|893.8117|925.5071|702.1402|726.6198|671.4498|753.4033|826.6824|781.1172|900.9696|852.8516|970.1798|1008.0926|1051.458|1043.0753|1101.5274|1165.5152|1354.6262|1470.7766|1628.2333|1689.9118|1622.9477|1668.3473|1885.1066|1743.2401|1707.2369|1518.6716|1966.9428|2030.7868|1900.1178|1784.599|2040.7193|2232.8987|2397.6953|2235.9829|2292.4983|2954.4433|3237.551|3217.949|3496.2184|3688.5222|3631.6539|3437.6075|3880.1917|3934.2483|3986.7183|3768.0058|3772.5208|3532.4832|3746.7971|3629.3703|3813.8029|3165.9372|3572.0954|3577.6935|3445.1442|3280.0773|3175.4537|3252.8796|3364.2726|3714.9855|3838.6203|4004.6014|4325.4879|4380.6757|4439.2693|4401.4525|4718.1283|4785.3497|5160.8473|5816.0207|5877.4818|6187.6231|6034.8855|6116.6765|6802.3595|6646.777|6890.012|7297.6796|7179.8296|6891.5994|6635.0548|6345.7707|7794.5792|8860.7138|9185.9336|9658.3206|9187.9425|9703.0574|9868.1175|10326.666|9969.9647|9776.8295|11277.362|11899.02|13167.7852|12433.32|10282.8717|12345.8265|12943.3936|14082.1085|16279.3573|18698.3334|18772.8362|17587.2333|18410.2701|19396.5356|20812.1404|21757.7586|23173.1548|25862.7289|26994.7732|29425.1729|32347.9079|35514.1192|32757.3762|38247.7279|32488.9869|36425.3271|27472.7055||
2022-02-19 19:00:19|russ2000_0154|PLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:19|russ2000_0155|NRZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1624.4244|1632.0151|1723.1043|1632.0151|1665.9652|1696.3475|1526.7128|1653.3829|1567.2956|1686.2987|1681.3117|1612.9452|1790.4435|1769.4768|1684.8128|1792.0538|1710.7295|1760.2134|1870.4918|1806.1237|1824.5102|2144.1531|2238.9145|3316.2448|3381.8933|3567.1895|3576.7221|3281.7347|2977.529|2859.9949|2878.4317|2807.1392|2479.8701|2399.2052|2629.6764|2784.0921|3185.112|3007.9336|3206.1576|3321.4041|3367.8827|3468.192|4007.3541|3964.7227|3957.4394|5224.6797|5270.7798|5209.313|4917.3456|4785.6154|5246.6574|5049.9462|5234.3629|5443.3686|5464.8839|5357.3075|5552.9568|5559.6795|5482.3684|5939.5125|6077.328|6131.1249|6124.3277|6345.2385|6007.2552|5830.2709|5751.9894|5462.7451|6267.3927|6879.5158|6933.5217|6925.2131|6585.3849|6369.9339|6270.2089|5808.9808|6419.7964|6640.0224|6548.6078|6739.7474|6997.3703|6528.3188|1384.1118|2518.8342|3084.1171|2827.0626|3238.6497|3180.4454|3400.79|3325.956|3895.526|3919.3355|4122.5603|4405.1473|4562.7703|4960.4608|5011.792|4782.444|4535.1566|5085.7209|5071.7235|5412.3268|5286.3503|5125.0061|4942.9704||
2022-02-19 19:00:21|russ2000_0156|BXS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:21|russ2000_0157|ABG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571.2|588.2|756.5|557.6|430.44|350.2|386.92|287.3|317.3966|293.7607|297.0512|267.1467|202.0818|265.1498|339.2424|415.4323|434.294|475.1306|572.1636|612.9081|530.2403|541.591|588.6408|551.344|572.1005|527.02|490.1882|485.0785|467.3198|433.522|455.3801|438.4647|454.4245|435.2189|451.52|553.8124|503.9693|468.7995|453.5008|475.0184|505.1072|577.1722|562.8883|552.2175|559.6884|566.5819|536.4193|600.8027|651.5504|615.742|674.2934|716.9326|683.6567|657.4896|690.8379|725.7769|820.6691|799.935|792.7603|855.1348|921.8822|887.509|906.6336|843.1011|881.9206|773.54|714.037|640.7623|551.0745|540.653|451.6183|472.778|443.6227|448.5266|510.1391|500.2428|356.8055|345.9449|403.762|154.9657|109.5943|99.0503|150.173|123.9726|73.5216|182.3592|304.576|380.8004|289.9185|449.2286|399.5651|426.7072|327.6156|373.4495|401.8114|392.4066|392.1337|440.7923|484.3729|380.6255|321.551|451.2192|415.5277|476.6274|519.1834|565.6677|607.0965|613.6562|599.6109|579.2219|558.8648|510.5394|606.6752|673.6301|624.1745|603.0811|581.4752|653.6035|679.9615|829.9853|866.193|834.8562|808.2882|758.7947|802.136|831.7088|924.2604|962.7492|990.6555|992.5461|1010.28|1137.113|1167.7532|1132.9083|1324.589|1245.1137|1273.9299|1597.6257|1657.0737|1583.8109|1500.51|1572.0218|1660.7001|1508.7205|1587.6483|1683.9587|1881.181|2016.6898|2156.0691|2136.5633|2094.6877|1975.1864|2167.7931|2298.1822|2170.3836|2278.2039|2181.0584|2329.4839|2338.9683|2452.32|2421.6087|2271.6565|2163.2541|2135.1423|1931.0702|1857.2083|1650.4144|1118.2228|1475.9944|1297.6375|1282.8107|1262.8741|1120.6565|1238.7404|1219.4578|1213.2819|1104.5962|1357.202|1328.325|1411.2125|1322.6635|1264.8657|1230.5362|1185.2726|1172.5349|1113.6521|1232.4139|1218.9993|1266.757|1378.1317|1321.6255|1423.6092|1444.0634|1383.4091|1439.0471|1516.4152|1432.9498|1451.1618|1461.3382|1210.2584|1352.5104|1261.363|1324.6001|1364.0653|1388.1409|1462.3853|1557.155|1512.5262|1623.7005|1783.1393|1941.2149|1927.7673|2105.1525|2141.0555|2089.8026|1845.1343|1062.4436|1100.5868|1288.1728|1572.5045|1653.6974|1975.8132|2085.5699|2172.1259|2452.7299|2692.4487|2840.1609|2785.5832|3241.3894|3844.0727|3878.3032|3540.4457|3372.1731|3833.8523|3319.3711|4109.92|3567.9723|3882.8645|3872.2221|3763.4843||
2022-02-19 19:00:26|russ2000_0158|THOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:26|russ2000_0160|PDCE|market_cap|0||||||||||||||||||||||||||||6.1141|6.3496|5.6438|5.6438|5.1734|4.2328|3.998|3.2922|3.2922|3.0574|3.0574|2.8219|3.2922|2.3516|1.6465|2.8219|3.2922|3.2922|4.2328|3.5277|3.7625|3.998|4.7031|8.4656|5.6438|6.1141|4.7031|12.2281|11.2875|12.6984|10.3469|7.525|8.5871|8.1101|8.1101|7.8719|7.9953|6.8199|6.5844|6.5844|5.409|5.6438|4.4683|4.2328|4.9387|6.8962|6.3216|6.6094|5.6438|6.5844|6.8199|6.8199|6.3496|4.7031|4.9387|4.2328|5.6438|5.1722|6.3216|5.1722|3.7625|3.2922|3.5277|3.7625|4.2328|4.7031|3.7625|4.2328|5.2341|4.6525|6.9788|7.5603|8.0456|7.4709|6.8962|6.9788|6.3972|5.8156|6.3972|7.5603|6.7768|7.071|7.071|7.071|7.071|7.071|7.071|7.6602|7.071|7.071|7.6602|10.0172|11.2815|13.1618|12.535|20.6828|23.8165|18.8025|16.9163|16.9163|16.9163|18.2175|18.8681|20.1694|18.279|18.279|18.279|21.664|23.018|20.987|20.31|17.6914|19.0522|19.0203|20.548|15.9831|14.4615|13.1167|11.041|15.1808|14.4963|14.4963|11.7366|13.1167|11.7366|13.8012|11.041|12.4211|17.9416|15.411|21.015|22.4172|23.1233|21.7223|30.8236|28.0762|28.0762|35.5757|60.7168|54.1887|43.8107|50.9974|44.4593|37.3616|37.3616|52.7551|53.0906|64.2268|66.8483|91.3266|84.4604|67.9814|80.0415|81.002|82.9001|92.0966|94.0354|85.3105|75.1314|74.6544|53.8038|81.4328|62.044|53.8038|47.5024|49.4413|45.5636|57.0502|60.9848|71.8046|65.9029|72.7882|68.8537|70.821|67.8701|67.3783|60.0011|69.8374|62.952|64.9285|67.9252|85.9054|83.2372|81.207|88.3126|115.72|85.2805|85.2805|106.6006|107.6165|98.4792|101.525|101.525|129.7896|102.4996|99.9055|99.2557|79.1122|99.4243|96.6381|100.2366|99.0994|100.724|103.9569|103.9616|104.124|96.1645|81.821|80.0901|80.2475|80.4048|79.9328|83.3944|89.3737|90.9314|98.8363|113.8971|144.0186|142.6249|146.2218|167.8033|187.5408|207.0763|220.9856|370.3931|331.0095|456.4817|465.4336|428.7187|399.1519|446.0768|432.8995|504.8053|713.7314|573.6563|681.1775|639.8493|638.6881|727.2749|625.2696|424.8648|433.4915|518.1358|609.0739|618.184|623.8685|546.4138|549.18|542.5085|697.8422|700.2845|728.3501|642.4446|587.6169|608.1425|715.3525|685.8004|640.6693|681.7324|623.8258|635.9389|762.6866|779.6584|797.5234|774.1708|758.8363|706.8775|600.9974|596.3789|660.7396|676.8852|755.1249|881.1434|856.8535|1039.5496|1028.5902|1117.0903|1026.0659|987.4696|821.4309|902.8166|658.9566|307.7962|285.3542|357.7332|256.373|179.9052|175.5934|241.1529|269.4188|233.497|251.0103|204.0577|358.7068|321.0291|345.4715|350.2493|403.8157|452.3442|446.1036|449.8365|396.688|493.3362|561.1169|517.8277|531.7361|602.4677|686.4971|991.1596|1067.6373|1101.1327|1127.0684|935.6466|854.1123|704.6437|856.8215|561.6993|457.8212|616.4884|792.1558|828.9892|735.6642|769.0666|876.6036|813.8565|587.851|580.2781|792.7413|842.0607|957.0384|916.1246|1085.9118|1005.9043|1121.6091|1413.9709|1502.7988|1313.7783|1553.1711|1561.9701|1683.0262|1747.594|2122.6486|2417.6299|2100.3182|1898.3627|1778.5112|2221.4333|2226.6168|2278.9785|2297.5912|2263.2328|1945.8061|2155.4704|1803.9526|1568.5118|1058.7096|1481.853|1649.5354|1860.02|2161.3676|2272.437|2388.582|2149.4084|1882.6809|2252.8011|2125.6586|2420.0866|2265.6727|2143.4525|2283.5921|2017.9247|2745.9479|2908.3323|2688.7831|2715.6547|2582.652|3131.0588|3772.4402|3450.7999|4189.0111|4765.0875|4855.7359|4444.9414|4100.3418|3637.1882|3270.3742|2839.3582|3106.2123|2590.4862|3229.3806|3354.9017|3026.8552|3395.0841|3416.8735|3465.1625|3234.2836|3537.1683|3996.3263|3993.6837|4161.2901|3481.3969|3234.9439|2805.1172|2242.7722|1967.2372|2152.9877|2452.1101|2690.9047|2882.6303|2022.945|2390.1506|1798.429|2028.845|1719.0681|1229.2532|1400.5476|1612.53|2172.3318|1905.3121|617.3833|1293.0623|1212.4325|1238.7553|1420.296|1507.944|1234.8221|1187.6814|1665.9423|2047.2762|2164.9473|3487.3564|3416.4773|3626.0126|4193.1046|4528.0174|3901.9872|4119.0383|4616.7148|5094.0053|4910.9289|4750.2501|5771.7778|6088.2664||
2022-02-19 19:00:29|russ2000_0161|DAR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5524|65.6901|59.7446|63.1831|67.5674|68.8137|70.0749|68.8137|88.213|88.8437|119.5628|145.6489|148.8238|135.5477|119.6333|140.6336|144.4519|147.0025|148.9116|134.2801|126.0021|132.3659|130.1183|139.1309|144.928|140.414|157.1715|161.0362|137.9548|134.0819|118.6109|126.7272|108.6189|126.7272|131.9454|130.005|143.5876|151.1049|149.8131|136.1938|141.0475|124.504|132.2855|130.4825|126.5875|112.955|111.0289|97.3938|58.4362|52.6129|52.6129|50.6642|46.767|42.8698|37.9982|29.2294|23.3835|29.2294|26.3064|29.2294|19.4863|23.3835|46.767|33.1266|31.178|24.3578|27.2808|25.3323|22.4093|21.435|17.5377|21.435|9.7432|12.6661|8.7689|6.8202|7.7946|13.5625|12.4713|10.9124|10.1329|7.7946|8.574|14.0302|11.6918|14.0302|10.1329|11.6918|4.9886|10.9126|9.341|12.299|12.4547|44.8368|49.8219|47.9536|58.5445|62.9042|68.5095|74.7377|138.9344|132.0811|132.0811|124.5764|133.9196|132.6739|142.6908|152.6972|157.6833|171.9908|182.0709|178.5235|187.1433|173.1394|173.1394|216.3498|261.662|217.0237|269.596|258.1451|274.7584|268.4569|237.1369|265.2609|272.9311|272.9311|260.7867|251.2264|246.1124|232.6481|245.4699|236.45|236.45|226.8196|226.8196|227.464|246.7148|279.5672|283.5598|297.8015|286.8434|259.8915|370.1611|336.3036|330.6446|320.9074|347.6726|404.2705|431.763|472.1903|433.2311|507.0148|621.0324|712.4083|797.3156|681.904|696.5336|803.6609|798.7804|888.2568|920.2054|1025.1625|1087.8113|1010.3706|1140.748|1280.0822|1308.8135|1258.0821|1061.6347|900.4501|370.0031|340.5339|503.4335|389.6493|362.2322|327.072|524.5425|659.3779|524.6063|577.2314|572.2978|580.5205|577.2314|595.3213|726.0618|664.3917|673.4367|783.2009|788.9853|601.8383|606.7849|683.4574|645.6344|822.9258|992.0239|1054.6954|1190.3177|1252.3327|1634.5448|1772.4909|1833.3446|2073.1886|1952.3306|1964.0352|1855.1823|1506.5236|1569.7344|1649.3331|1553.2323|1822.4436|2051.1254|1944.0999|1877.062|1677.1243|1992.3981|1944.2404|2037.1593|1990.2555|1792.4077|1997.3215|1940.413|2001.6768|1982.3788|2086.0994|2248.0993|2291.8321|2349.7424|2469.1207|2350.9244|2476.6084|2578.2735|2449.4189|3433.1887|3180.2169|3353.3569|3293.1137|3281.6434|3250.374|3385.3705|3062.6407|3210.833|2758.5039|3104.3462|2985.7717|2981.2999|2882.4723|2843.0396|2360.9938|2266.8211|2567.5219|2347.5574|2086.5341|2051.8759|1800.4563|1662.0863|1690.0898|1751.1373|1401.8983|1500.5513|2185.463|2387.8744|2595.2295|2434.2905|2480.3758|2263.1373|2198.9331|2260.0212|2294.5881|2205.8088|2090.58|2312.5916|2443.4312|2552.0936|2632.7727|2624.6135|2660.8377|2929.2516|2753.0901|2700.7815|2992.2683|3003.278|2952.2355|2984.5515|2843.4658|2752.9764|3092.1589|3273.3195|3326.0391|3088.9353|3060.9904|3576.3696|3530.2654|3242.1672|3508.9174|3634.0837|3632.711|3383.9404|3169.7669|3285.0951|3294.98|3344.4047|3108.3968|3699.8686|3937.2496|4734.7381|4698.7076|3154.4738|3326.1819|3494.5142|4146.802|3848.1292|4534.9136|5338.2412|7056.4015|7891.1153|8216.873|9618.4837|11065.3113|10977.1395|11246.2673|11542.8014|12037.2132|10776.3848|11252.8145|11996.4066|11832.4868|13806.1857|10257.0218|10677.7231|10090.3594||
2022-02-19 19:00:31|russ2000_0163|TCBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.8725|302.8874|315.3075|345.3913|331.6754|366.4518|382.3541|423.7301|408.2486|377.1512|382.9458|445.0993|409.4597|431.9409|458.7838|479.8803|543.4423|539.7752|586.2156|586.2187|546.6635|491.7475|493.281|533.8867|558.1436|581.7308|514.0649|550.0229|601.9167|603.397|544.0591|563.2815|631.3748|602.1099|587.8664|581.7735|488.7553|506.4243|486.777|518.0428|516.7412|502.4687|507.405|523.5058|534.6314|572.7634|579.0316|570.9987|552.4019|559.4739|580.2005|554.9858|520.8409|438.7657|439.8179|393.909|469.3527|495.9881|436.8214|403.639|441.4454|433.9406|654.5622|465.519|448.5517|381.1394|338.516|257.7669|374.9617|464.5927|496.2272|543.5313|634.6962|577.2237|586.4384|515.2296|524.5389|498.5627|602.37|623.3312|714.0501|701.0932|645.9264|691.0361|625.9411|573.7181|650.8505|671.9096|766.8453|784.9603|924.6566|951.6748|974.3384|937.9339|919.3241|982.5177|906.3845|874.2803|911.7229|994.6586|1047.1076|1220.7648|1242.2346|1256.3898|1340.1751|1423.1688|1473.1065|1565.7231|1662.0538|1801.956|2022.5421|1760.2799|1834.9609|1882.8369|1731.7376|1731.8117|1669.5888|1664.6963|1790.2991|1947.0981|1839.8458|1792.8485|1859.6589|2143.3743|2276.5668|2569.6994|2366.5692|2735.9244|2794.0404|2394.1527|2319.6584|2252.2572|2186.6305|2362.5266|2485.389|2561.4506|2282.0275|2151.8318|2198.4814|2246.9584|2221.7826|2452.1453|2485.103|2811.0857|2712.9608|2433.9212|2466.1597|2610.3801|2721.3236|1990.0054|1487.2286|1690.8917|1640.0963|2011.0893|2156.6075|2243.4206|2298.7641|2388.8397|2558.1282|2705.582|3566.0308|3977.6223|4197.9138|4445.3167|4066.4062|3776.8454|3895.8011|3846.1155|3920.9037|3588.5817|4299.729|4024.7092|4483.7543|4708.667|4567.1836|4673.1095|4522.4353|4905.2976|5084.1237|4591.3332|4559.4258|4363.8069|3828.528|3152.4081|2783.5734|2670.6772|2975.8975|3112.876|2976.6104|3229.5953|2951.5807|3083.2429|2947.1707|2886.3058|2703.0668|2996.5917|2913.4879|2801.7964|2868.1888|1685.2857|1378.1493|1309.3137|1886.9447|1395.808|1670.2141|1623.4102|1841.6294|2656.1881|2902.4304|3012.0735|3258.8737|3965.6038|3288.7849|3514.3887|3570.534|3154.4237|3178.5538|2874.967|3056.5782|3222.1795|2967.6238|3199.5954|3227.9417||
2022-02-19 19:00:33|russ2000_0165|ALGT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||478.0521|549.3362|691.6687|672.0708|636.3172|641.6844|636.1184|649.9074|694.2711|588.9592|661.5613|715.2743|710.6559|605.3539|650.5636|563.6397|547.5357|527.1756|414.7304|354.984|487.4931|651.4791|620.4273|731.9466|837.4982|889.969|740.8951|676.7654|919.219|1120.8411|896.7133|790.5331|842.5455|755.055|725.0579|783.8821|844.0585|986.153|1032.0067|1055.6123|1080.0597|1002.647|1052.2415|849.2422|865.3104|738.6844|800.0684|905.9213|990.982|974.0472|814.7786|779.4607|818.9976|856.4057|810.52|943.0394|774.4684|860.9862|906.0359|981.8165|997.643|1016.0047|1035.7384|926.0203|1093.3471|1151.9637|1197.8273|1345.4463|1326.4042|1266.0082|1246.4531|1443.6486|1423.3943|1459.2926|1480.5575|1622.6771|1596.2795|1675.2462|1829.8314|2046.6587|1847.7967|1785.329|1929.2734|1964.9951|1993.9767|1961.9764|1680.997|2019.2419|2046.5148|2088.361|2161.4232|2106.7206|2107.4092|2237.9614|2102.4991|2378.2281|2492.4012|2609.5571|3080.7908|3241.1507|2857.2615|2742.3561|2725.5508|3106.0365|3736.8546|3324.5729|3542.0906|3292.8784|2999.8937|2703.9227|2701.8636|2872.2105|2886.3221|2603.8526|2372.6231|2388.6555|2031.3896|2225.0672|2310.7798|2242.8239|2686.2593|2762.8077|2739.7516|2682.3615|2621.6445|2433.9638|2299.2058|2326.6565|2050.5703|1872.19|2116.4585|2192.2217|2368.2747|2490.292|2612.4454|2752.2257|2793.1958|2586.2463|2423.9499|2295.5661|1962.2489|2149.6582|1966.9938|1949.1951|2041.3059|1749.2529|2198.5013|2137.2069|2230.7452|2395.6548|2327.9009|2306.0162|2393.7355|2308.2915|2429.7358|2722.9318|2749.8077|2789.4946|2788.0273|2159.7469|1322.3244|1117.083|1824.9413|1734.5944|1849.0234|2087.9477|1837.2735|2190.7845|2828.6638|2949.0707|3079.3311|4139.951|4105.8058|3868.7587|4100.7711|3440.3621|3393.8727|3489.5609|3627.2254|3255.4242|3345.1392|3494.001|3270.2562||
2022-02-19 19:00:34|russ2000_0166|PFPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:00:35|russ2000_0167|WETF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1333|36.2012|37.7416|50.8357|45.444|49.2952|41.5928|47.7547|44.6738|43.9035|36.9714|36.9714|47.3278|49.5777|40.5636|35.1551|26.141|21.1868|12.1727|9.9155|11.7184|18.9297|54.9862|49.5777|36.9579|65.5711|68.354|63.3484|53.346|26.673|29.4559|27.2331|26.1218|39.4583|31.6786|34.7282|35.0128|35.0128|36.3461|20.1254|18.173|14.3338|18.243|12.0508|9.4097|4.3661|7.0546|9.0764|8.3989|3.9301|4.307|2.7807|2.6013|1.5249|0.8987|0.8987|0.8987|0.7639|0.674|0.5842|0.4943|0.3947|0.3158|0.3947|0.3553|0.2368|0.2763|0.2368|1.3421|0.8684|1.0263|0.9474|0.9474|1.2631|0.8684|0.7919|0.7127|0.7919|0.7919|0.4751|0.3959|0.2368|0.3158|0.2368|0.2368|0.3553|0.4737|0.3158|0.3158|0.2368|0.2763|0.2368|0.3158|8.763|13.6577|14.605|10.6577|11.8419|14.9208|15.7892|14.0524|28.0258|39.3941|28.4206|22.1049|18.947|18.1576|26.4469|27.2364|25.8943|33.9468|47.7623|30.7889|28.8153|36.3152|38.2888|35.5257|74.604|60.3937|71.0514|59.6042|47.9992|55.6569|44.6045|38.6046|36.7099|29.21|30.7889|30.3942|22.8943|23.8417|27.4732|21.7102|19.7365|18.6313|20.526|18.1576|18.1576|16.1839|10.5788|8.2893|7.1051|6.5525|5.5262|5.2894|7.1051|8.6841|11.9998|8.6051|10.7367|10.8156|13.3419|16.4997|13.8156|16.026|16.8155|17.9207|21.6312|20.2102|18.2365|16.1839|16.5787|15.7892|22.1838|28.4206|31.8942|36.3152|40.5782|43.4203|50.3675|53.2886|47.7623|747.4336|884.3794|979.0766|708.8788|914.937|729.3985|700.4294|649.657|850.439|1027.577|975.3479|857.6027|868.9355|828.4342|821.5997|878.4832|777.0332|768.0023|896.9475|1137.4698|1134.8979|1285.1744|1583.1452|1533.057|1538.1914|1613.9231|1430.8692|1584.3402|1766.1926|2004.2728|2360.6385|1903.11|2096.6584|1737.4453|1387.298|1543.2191|1623.2283|1325.0229|1579.6299|1331.3452|2130.5467|2110.5227|1952.3004|2416.6889|2612.0852|2929.3003|2655.7015|2962.6556|3129.7465|3598.6637|2454.3245|2272.4027|2836.6219|2644.2851|2094.3161|1544.4043|1687.3534|1450.7997|1505.4406|1554.5755|1269.0212|1335.7583|1397.2195|1358.783|1141.6086|1595.7969|1622.6878|1195.521|1241.8994|1170.8505|1188.5114|1266.3793|1415.2772|1392.6513|1269.4078|1471.9222|1645.6786|1592.2831|1672.7212|1378.1798|1311.202|1239.759|1785.1938|1734.6695|1470.1632|1227.6936|1198.6086|1111.3826|1205.9245|1006.9775|1001.9411|922.276|1239.6317|1197.0323|1079.171|933.4209|974.0782|921.291|860.8022|752.4203|831.9406|752.7821|711.1091|746.8198|520.9349|411.3951|465.3638|578.7718|560.237|523.0662|544.0083|590.6645|598.102|744.6519|829.8353|835.7839|862.939|949.8017|972.346|1033.6786|915.6693|935.9298|850.3176|788.1645|969.4891|915.7899|919.9784|814.0503||
2022-02-19 19:00:36|russ2000_0168|LAD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.5363|80.9725|81.7988|77.0616|84.072|70.06|82.3205|75.3145|77.066|81.4448|121.7292|120.8535|108.593|102.022|105.54|117.8463|117.9535|102.9892|101.2287|148.4261|168.168|118.482|101.92|152.2481|171.99|168.5475|181.9547|190.8928|178.9088|185.9625|191.0925|191.7337|218.6662|221.2312|244.5291|216.0615|218.2513|200.9981|165.2651|177.1804|194.8074|194.7234|151.1054|157.8832|153.9945|167.1661|147.9862|153.8952|170.3002|157.7999|184.3602|178.1252|180.5472|246.7961|231.1983|231.3324|238.4206|193.9584|174.0015|235.9125|258.0293|275.4942|239.9257|258.9601|448.9198|526.1856|443.6012|400.2939|364.3931|367.4447|312.33|270.3945|322.851|286.2668|241.1144|224.3176|226.3313|275.4311|298.7635|304.0764|346.5523|417.4287|440.3364|454.8788|458.0159|463.2205|481.3064|520.2464|507.0534|451.3201|456.6306|439.4766|427.6647|398.9352|396.4742|463.8158|462.6818|479.0375|514.7668|504.5584|484.1437|503.8106|520.7067|566.6215|599.4552|564.6366|538.767|526.846|566.7029|604.9992|594.9159|620.5298|663.084|644.7615|606.119|574.3858|497.5706|479.6667|457.4966|521.3016|511.7203|532.1782|586.53|520.4655|521.5402|540.3982|516.04|498.8679|392.898|340.0117|382.2938|325.4823|316.8028|238.6362|306.6771|189.9229|181.429|152.7612|139.0505|90.1305|88.3279|98.7743|55.1534|69.6922|81.3759|67.0275|57.8035|52.4741|42.7388|109.4787|178.7451|188.9664|274.3809|263.4308|240.2981|243.5492|198.3997|228.5703|208.9638|176.4583|201.8094|218.4657|191.4498|153.6659|213.9882|224.1379|272.3378|335.4661|340.1762|374.5613|358.5274|380.7824|372.5129|466.6565|471.4076|509.1289|515.7206|414.1674|459.1644|542.1502|609.2711|575.4667|682.15|665.3022|635.6572|656.7044|598.9436|604.8923|717.4503|785.6461|922.9861|893.7915|931.8632|1001.442|1104.154|1158.4662|1171.6287|1313.4009|1330.0847|1425.743|1796.7861|1825.4747|1712.7264|1645.2777|1724.7585|1773.2746|1502.7136|1683.7897|1733.5712|1862.2918|2084.3042|2515.8352|2440.3054|2237.9692|2081.8519|1979.8504|2075.4041|2288.8293|2338.1473|2418.7395|2666.033|2796.5921|2980.977|2984.7149|3113.6714|2860.4226|2832.1517|3124.2371|3232.1505|2702.0271|1946.1621|2449.4775|2168.0559|2168.3864|2048.3754|1772.783|2076.7519|2245.348|2378.0298|1956.2715|2428.0323|2466.1235|2559.6592|2325.5187|2108.3245|2289.5296|2324.5836|2333.0218|2476.5263|2808.5815|2915.0302|2832.7557|2985.2503|2914.265|2784.1817|2676.2141|2522.9853|2400.4958|2496.7851|2367.5577|2090.4302|2033.0619|1817.312|2006.3706|1699.5141|1888.3|2025.61|2073.3395|2230.074|2645.0847|2698.792|2838.984|3009.1801|2975.0535|2929.928|3709.4371|3718.0378|3389.984|3039.2|2227.7808|1928.424|2507.8217|3219.8546|3654.9072|5403.4717|5900.2613|7071.6354|7105.3295|7728.9158|7811.67|8940.305|10048.7338|10318.672|9747.0337|10190.4211|10348.03|11349.1551|10046.56|9801.444|9983.7897|8781.9924|9211.3571|9425.4339||
2022-02-19 19:00:38|russ2000_0169|PBH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||887.5|887.5|849.9201|897.4156|877.4175|1028.4506|647.4689|645.1883|598.1692|610.6832|605.4949|640.7168|638.7146|555.6216|595.4522|610.4636|519.8948|504.3427|499.8417|505.3454|573.4813|573.9817|596.5907|649.565|549.5582|557.5591|596.5596|667.5668|644.5645|642.0424|623.5412|535.0353|551.5364|479.0316|397.5262|358.5215|386.0208|390.0211|437.5088|449.509|571.0371|546.0519|516.3879|459.4554|394.5339|347.058|392.5001|502.6024|326.084|222.2165|259.1694|315.0981|309.1057|309.6032|343.0624|357.5439|357.2142|341.7042|356.7132|374.7247|383.229|422.7527|454.2724|491.2946|378.7271|360.8533|403.8422|381.8235|508.9616|546.9908|604.0419|563.4112|559.0443|580.1403|580.3433|561.1706|622.5172|657.4322|587.2334|512.6321|453.273|512.5704|493.742|570.8627|668.8541|831.6451|880.9932|828.6501|706.0477|830.3209|773.491|830.2759|890.1431|1036.5714|1007.5967|1035.706|1112.9401|1232.4025|1319.6653|1420.3605|1499.1274|1496.8102|1718.8776|1664.1232|1617.6139|1560.2174|1809.997|1800.4563|1523.9619|1540.0199|1418.1765|1742.5485|1772.0833|1792.9305|1600.1779|1824.1716|1639.2442|1853.696|1756.1331|1760.9261|1844.1985|2007.2909|2279.0597|2077.1971|2348.0904|2487.0854|2540.8852|2394.8331|2440.0762|2577.2233|2770.8052|2644.5079|2415.0919|2601.3145|2828.9912|3000.4271|2822.6279|2872.8096|2791.3032|2551.5951|2539.7733|2425.4405|2467.7877|2793.4855|2942.7289|3029.0151|2971.305|2982.9551|2680.0576|2718.9|2765.0204|2616.6199|2700.2155|2486.4636|2485.4029|2310.3745|1956.605|1910.9916|1806.6446|1519.1515|1872.4331|1931.6729|1781.7052|1985.5356|1978.4611|1947.9357|1861.5332|1625.4526|1431.1898|1516.6572|1480.4154|1582.9774|1590.2109|1637.7367|1640.8809|1605.2095|1708.3903|1901.8062|1884.7272|2000.6117|2074.9722|1933.7253|1924.805|1971.8661|2025.9585|1835.4117|1950.3407|1834.4043|1816.8676|1719.0614|1802.2337|1822.2871|2007.5568|2094.8202|2162.1445|2212.0511|2492.0512|2592.6074|2674.2052|2788.8426|2836.4355|3022.7864|2893.5176|3043.0634|2842.2844||
2022-02-19 19:00:39|russ2000_0170|FNB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.0704|106.4367|96.4651|98.0227|93.7215|87.8502|87.8502|87.8502|87.8502|89.4129|86.679|85.1163|92.5514|89.6712|89.6712|88.1091|83.5951|83.5951|83.5951|83.5951|89.6712|88.1091|89.6712|89.6712|89.66|83.6827|83.6827|76.3626|74.8652|65.8825|66.6311|71.8718|73.3679|59.9006|61.3975|68.8869|68.9125|65.9151|59.9228|67.1102|67.1102|67.1102|68.9735|77.384|80.7479|70.7413|89.2686|89.2686|83.4225|81.8182|81.8182|80.954|75.8936|82.6391|82.6489|74.2165|67.4696|70.8417|97.8309|94.4574|104.3678|100.1607|101.0024|99.4293|96.0595|103.641|96.1018|101.159|102.8423|99.4267|96.2225|93.0151|93.1127|102.745|97.9282|104.4037|116.1918|113.6673|104.3223|109.5314|107.7835|104.0981|112.9036|119.9638|120.5201|127.613|126.5838|105.3812|103.3155|112.6728|116.5617|117.95|113.1062|122.2613|142.3048|138.1111|159.3974|155.2|155.2|164.4502|163.6109|161.093|156.8786|156.8786|156.0214|158.5393|160.2358|243.133|225.0309|212.5821|239.7192|269.1368|280.4495|275.9325|295.1566|298.5544|316.6365|361.2246|368.3516|400.7268|418.3262|395.3116|398.0159|364.1892|337.0967|302.568|270.7614|302.23|305.9741|299.2139|255.1951|314.1342|324.6945|326.3165|347.4295|347.4295|336.8879|347.4295|331.2161|346.6277|326.3165|287.3569|297.8985|264.8858|263.1992|251.8524|247.6699|295.5006|298.5989|298.5989|295.219|290.8323|272.2448|297.6183|302.7037|328.0701|335.8004|361.8571|382.2985|398.6318|394.2299|390.3499|384.915|375.6991|396.1387|404.4719|419.1788|723.2567|735.9285|769.424|717.9352|692.1258|711.3302|737.8985|688.7819|695.3655|672.0585|670.0673|670.5976|684.0515|725.5577|750.6085|733.7255|730.9185|771.5891|842.5669|852.4556|821.9042|831.6904|907.7524|976.7602|1045.4327|1040.006|897.0113|906.6938|946.7593|947.8633|1024.192|1054.4115|1017.1978|1002.2096|980.6382|985.1434|1100.8251|1081.6017|1045.125|1071|1154.5776|1046.8579|1031.0392|971.5822|1003.6758|1040.9551|1008.2776|931.3362|943.5654|978.8934|947.1172|914.339|963.0512|967.1477|987.6228|987.6976|1083.0735|1084.2789|1085.8895|1075.2054|1019.633|1029.7962|1017.1199|1003.84|973.5491|1003.2157|1040.1476|1059.7265|981.004|881.0869|819.9039|907.8719|823.6301|991.6401|1307.2274|1181.6647|913.594|1022.8563|1089.957|1429.6655|1017.5718|1031.0198|1103.6395|716.6694|556.114|693.3485|672.4073|552.1101|699.7494|860.441|741.9167|791.0913|781.9721|760.314|793.0763|788.7507|835.6185|1028.5001|1095.9989|911.8071|934.5885|1011.3255|913.9725|1051.1828|1056.9946|1095.9727|1176.1578|1239.513|1191.236|1251.019|1327.1658|1246.1821|1342.6532|1277.8705|1126.7109|1210.2548|1314.578|1407.3867|1502.4776|1667.4988|1689.8497|1623.7916|1535.0951|1406.7053|1561.95|1485.1662|1637.4551|1541.9135|1455.266|1498.6024|1603.5886|1653.0223|1606.8719|1659.2585|1680.7656|1654.6622|1872.4518|1863.9289|1762.3128|1792.5504|1957.2464|1966.7784|2025.2421|1847.1989|2075.9879|2266.0588|2050.3806|2123.6085|2103.644|2013.6802|2061.9818|2076.7447|2252.5297|2252.5297|2152.2848|2190.4195|2233.9148|2291.9551|2346.1337|2433.4805|2473.2996|2326.0731|2135.0091|2314.7969|2530.693|2404.4214|2280.7421|2064.9488|2685.0849|2678.2942|2700.1762|2775.7056|2536.1556|2515.146|2582.3846|2621.4958|2754.856|3304.1435|3376.952|3244.6393|3317.5811|4552.9859|4672.0318|4681.7248|4580.1195|4360.3403|4004.79|4532.687|4219.1968|4510.1759|4564.0926|4529.3276|4759.0292|4317.9846|4229.4993|4472.3878|4413.1555|4208.8727|4390.4574|4079.382|3943.4406|3544.5564|3473.4083|3806.3064|3855.0636|3579.4104|3906.7269|3734.61|3767.7624|3586.6012|3401.4235|3671.1384|4094.0537|3941.339|4046.4318|3900.204|3224.1686|2278.0799|2083.7396|2393.8776|2146.0872|2411.116|2420.8122|2168.7552|2726.2641|3058.5779|3447.8682|3472.4495|4122.0557|4079.3139|4199.9167|4321.2831|3750.5214|3776.7158|3594.5899|3788.7886|3855.8383|3801.6206|4353.4423|4407.661||
2022-02-19 19:00:41|russ2000_0172|HELE|market_cap|0||||||||||||||||28.3745|26.88|21.6545|20.1606|24.6403|22.4012|23.8933|21.28|20.5517|22.7943|23.1688|16.4425|17.1863|14.9833|11.613|11.9867|11.239|15.3579|14.6088|12.3621|9.3646|11.239|13.4576|14.0433|20.676|19.115|16.4755|18.3473|20.9673|23.588|25.621|26.0267|26.0267|32.941|35.38|36.2156|30.1131|26.0427|27.6707|28.0789|29.346|28.9384|17.935|17.5264|22.4171|26.4939|29.2782|30.114|37.6439|33.0963|41.2686|42.9013|42.6792|42.2618|46.8627|82.3081|83.6469|88.33|102.0911|102.7445|117.1427|106.3991|90.3375|93.0147|105.4029|110.6387|106.7128|112.0198|104.1599|67.4736|67.4822|68.7925|64.2069|74.6896|77.9649|62.2424|54.4225|43.2745|35.4071|37.8043|40.1316|43.6192|50.4682|47.19|51.7795|58.8936|57.2251|61.6711|69.4488|74.2495|79.8311|82.621|74.5161|95.0907|95.6482|91.9898|101.4659|99.2355|61.6696|69.6134|99.8801|98.7473|105.555|125.4688|120.3125|127.1875|115.1562|122.0845|120.365|136.7016|132.5362|94.6688|98.9733|101.5537|115.3238|107.68|104.315|111.045|103.1815|98.107|94.724|96.9417|96.1258|95.3124|95.3278|98.4533|116.4436|110.394|104.261|111.9395|118.8625|115.65|110.8441|125.541|135.198|135.198|134.473|119.0765|121.513|124.026|136.164|128.876|149.0975|145.8562|162.0625|173.4466|184.7798|178.2963|183.1718|195.405|237.7427|280.0805|288.046|310.9588|325.2893|312.1462|306.6129|352.7696|338.4682|409.448|432.562|533.4278|449.0246|384.8782|439.4062|415.5625|417.2656|506.4036|570.0763|531.8395|612.172|629.5632|485.8224|541.7444|415.9199|486.487|426.5838|464.704|404.8008|375.7956|406.679|461.1449|521.1202|486.621|415.1452|280.4051|260.3762|307.242|210.888|232.2943|201.8632|198.2585|192.8514|188.0032|160.2503|166.9628|159.9992|202.6656|163.1741|120.213|137.8913|161.2956|182.4258|157.8684|172.8835|256.2398|248.1008|391.5165|341.7214|293.4256|282.194|300.4517|348.4678|419.9192|346.817|400.3903|389.3937|372.0805|328.376|359.054|336.8068|321.2577|271.9515|286.324|328.035|364.1076|369.1707|369.4528|399.0654|424.9992|427.8243|516.6584|612.6214|691.0936|637.9176|643.8874|652.4786|807.6782|819.2084|908.2302|972.9573|985.2189|1087.9415|925.6688|804.9591|811.518|791.6095|839.1067|1002.2166|953.1271|845.0981|816.7591|833.4642|685.1346|760.7295|700.5677|681.1021|617.6603|537.3135|539.4846|482.3028|574.7636|600.5641|636.2798|620.0727|576.2661|552.5428|538.4899|510.1012|527.836|739.816|714.9304|733.9912|729.5421|701.6415|688.0085|687.7056|829.6907|820.5732|674.9974|695.4796|592.9232|552.699|556.7669|526.3643|522.0853|479.6165|509.3837|513.6362|539.6418|486.795|620.875|726.2667|688.073|543.8773|473.4363|524.831|315.6464|302.6829|414.5309|480.8558|576.6584|504.8719|654.0182|652.0657|586.0146|688.8613|626.8079|746.0691|719.6157|737.9343|796.7011|825.7443|790.0927|676.6089|734.9802|681.5238|774.4658|785.8006|724.1018|911.7184|862.142|861.3249|906.6578|959.7003|1000.6405|1066.9459|996.5411|948.1187|793.3624|913.7078|944.0712|970.4608|1016.9291|1029.6358|1077.4742|1096.8269|998.9328|1075.5093|966.6938|999.4524|1011.8502|961.2015|979.9284|1061.2187|1150.4215|1181.6803|1222.4718|1112.7418|1268.0793|1226.9537|1358.4212|1284.872|1417.4824|1497.1658|1560.9363|1582.792|1764.8081|2107.717|2234.2252|1792.9128|1657.372|1719.964|1521.4241|1651.6374|1491.6258|1757.0657|1836.8936|1849.363|2138.3617|2178.161|2321.5197|2496.5696|2493.15|2789.8128|2512.0705|2391.8465|2508.7138|2787.6819|2924.9208|2665.833|2527.9466|2644.8096|2875.8422|2762.2262|2860.5866|2862.5411|2772.744|2517.9294|2401.7044|2271.788|2296.6192|2279.0775|2517.9151|2640.704|2546.1035|2543.0572|2476.9381|2561.8443|2742.8986|2461.8038|2641.7362|2533.0671|2410.3045|2597.6827|2512.0785|2393.1328|2312.0772|2372.9858|2363.2666|2593.3404|3017.5906|3137.9486|3453.1944|3276.9418|3660.6097|3357.3291|2970.0206|2796.6961|2892.7382|3601.9584|3353.7045|3278.6317|3722.8066|3854.1142|3962.0273|3768.5606|4061.9729|4524.739|4758.3318|4142.9326|3628.663|4147.035|4608.1246|4774.886|4767.0359|5238.399|4901.5326|4806.9857|4927.3441|5420.5028|6413.4119|5289.0094|5141.3469|5164.1056|5166.1264|5497.3954|5383.4309|5765.7467|5420.9892|5427.5036|5804.8042|5900.7968|5052.6191|4917.4514||
2022-02-19 19:00:44|russ2000_0173|CATY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.2524|107.6541|115.3443|119.9574|114.1474|112.6037|120.3149|108.3104|108.3104|111.4049|109.7743|108.9958|108.9958|117.5474|119.1141|109.7104|114.961|126.6132|128.503|178.1535|185.7345|168.6773|170.955|167.156|153.8595|133.2975|129.489|142.8188|131.8072|131.8072|126.0765|114.96|110.1715|114.96|109.5682|115.335|105.7238|110.9047|104.1525|108.01|102.5285|100.594|106.3975|100.893|100.893|97.9842|97.2625|93.372|101.153|101.387|105.2865|109.186|101.608|105.047|93.792|99.8737|103.7897|98.9025|100.1032|102.05|125.6|133.739|129.8055|129.8055|132.0058|130.02|130.02|132.8601|124.9291|127.9112|129.2359|159.04|143.136|177.56|184.2363|180.8981|184.6098|195.712|204.608|222.85|222.85|240.678|303.62|294.69|320.3727|348.738|306.2814|312.97|324.5462|337.4162|374.9069|392.2188|322.74|253.2612|258.5922|350.025|342.4523|359.56|330.3458|343.2674|304.8072|312.6805|315.4924|369.451|359.3136|339.6021|331.5585|351.858|367.6465|358.4972|359.0617|379.309|395.7045|383.0889|422.1334|452.7388|427.1307|448.6395|442.9932|458.2884|514.9594|547.8654|576.2228|514.9708|473.4884|529.5255|482.6849|489.5071|492.7808|493.0543|480.3488|526.1845|559.8509|583.6269|552.2008|593.2343|651.1872|812.3365|767.7165|747.0415|711.2192|768.1168|715.7604|770.8993|682.884|693.8981|680.7982|681.3206|719.68|710.5227|766.5644|811.6996|822.5127|838.6833|861.0494|1272.3503|1302.1129|1362.7373|1360.0088|1521.0274|1679.9983|1544.6342|1609.5745|1607.0278|1661.0772|1852.2033|1851.8829|1958.8098|1840.0033|1861.3993|1862.4128|1832.1017|1637.0827|1719.1938|1748.1262|1719.9158|1788.2227|1680.438|1680.5889|1922.9701|1891.3638|1854.5611|1773.2516|1836.6356|1907.0401|1994.986|1854.9147|1841.0639|1901.6636|1906.8172|1837.7147|1781.6025|1787.3028|1815.7621|1840.5155|1700.9566|1687.8438|1752.8396|1731.345|1701.4247|1551.9753|1572.4683|1633.4765|1408.805|1494.489|1173.2148|1351.8119|1058.7479|850.3649|795.6057|728.8934|518.4064|811.3457|1018.1399|1090.9833|1008.4515|988.1537|1032.2147|593.0903|414.1736|625.2238|692.5091|496.3477|487.7993|455.1058|436.7628|506.3088|490.3079|460.6298|524.1763|606.6738|768.5767|1010.4482|1024.5907|825.1685|767.117|941.4536|891.2009|1023.1925|1135.4874|1131.5611|1313.837|1406.5045|1341.2401|1343.0773|1274.6652|1191.3127|1296.7439|1061.6211|942.8768|1010.6024|1121.5019|1141.9501|1208.8905|1336.3077|1378.0934|1306.5594|1327.0337|1194.8026|1309.1053|1293.4731|1368.2631|1372.5131|1406.5036|1404.141|1573.9904|1598.4117|1606.4363|1536.9658|1585.9711|1532.3431|1718.0913|1872.0431|1782.8982|1810.8858|1974.1382|2059.5234|2080.48|1922.0961|2033.5219|1961.8269|1865.4872|2018.755|2106.5012|2008.5286|2134.4102|1923.1127|2092.2379|2013.3306|2020.9057|2086.3536|2183.9108|2277.1785|2306.2834|2547.6201|2555.2046|2668.1867|2509.5824|2489.5903|2760.5856|2676.3424|2433.8797|2171.2599|2202.4103|2332.778|2332.2055|2426.0299|2112.7157|2324.8547|2424.221|2456.3139|2369.0697|2914.2003|3037.929|3103.2095|3106.8036|2959.4178|3094.3542|2829.3063|3045.1533|3061.0801|2961.7101|3295.7009|3219.0606|3459.096|3423.4087|3458.1928|3452.3608|3206.8802|3390.9743|3542.0814|3328.2335|3446.0542|3376.1743|3272.9332|3166.8207|3021.6951|2795.026|2999.5008|3087.1438|2906.7225|2990.3443|2780.5379|2898.9898|2814.3827|2852.6953|2757.0478|2957.1112|2988.9938|3011.3794|2924.6966|1836.6967|1945.7974|2023.8919|2428.0339|1945.9128|1933.1736|1961.0406|1856.064|2258.3837|2397.7901|2562.5525|2816.9791|3090.5692|3237.2141|3305.4876|3405.8711|2962.9925|2979.4821|3094.9549|3195.4271|3457.2961|3370.0335|3374.7026|3523.1744||
2022-02-19 19:00:46|russ2000_0174|WTFC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.0964|82.4934|103.9458|98.996|96.5211|100.6493|103.9458|121.9634|119.9601|125.9581|134.2721|144.2881|146.2961|160.9863|157.9488|147.8279|139.7239|137.6989|138.7155|146.6089|150.6773|157.8122|160.8863|166.9958|147.1361|134.408|146.6269|160.8823|159.8641|136.4444|154.7728|163.1387|150.9033|150.9033|150.1043|148.5726|141.9353|145.964|133.8879|132.8378|129.3074|132.595|129.3074|124.7132|133.5321|134.6267|134.705|136.3279|148.845|146.2885|134.4564|137.7515|137.7611|162.5152|160.3627|155.1265|199.093|202.6281|244.3447|302.7518|291.2151|297.3917|283.0252|310.1182|294.5093|300.8065|308.0722|367.1818|417.7951|477.525|570.9758|539.927|517.7885|515.373|533.9264|530.6624|575.3687|513.7344|497.3789|487.0471|560.0609|509.7616|526.2321|589.4148|623.4497|709.3224|876.1821|889.7801|864.0549|940.3068|978.2321|979.6459|948.4558|988.329|1045.6097|1086.8676|1186.6254|1182.9542|1254.8794|1296.4431|1205.0626|1199.3132|1178.1193|1125.9039|1158.2938|1181.7648|1253.9869|1272.2189|1188.8724|1157.1431|1294.2983|1379.634|1290.8825|1278.4334|1331.385|1370.5665|1246.0357|1236.083|1292.5704|1254.6441|1327.4216|1229.8781|1232.1846|1228.3405|1227.0708|1197.5396|1073.9036|1050.1095|1112.1648|1109.5087|1043.6894|963.7159|1029.2135|1036.494|802.7793|836.97|721.6594|911.4464|827.2026|766.4966|745.723|673.0156|514.0917|500.8553|555.6918|687.8979|552.6438|478.3726|484.3048|300.1693|267.1825|385.8507|469.4011|424.5707|372.7879|647.5242|642.4554|739.7241|673.184|634.0397|742.6646|805.8444|833.2267|1200.2056|1188.3271|1056.2562|1029.512|978.2493|960.2027|992.5497|980.8161|914.4521|1133.7805|1171.4338|1156.1481|1288.1059|1181.0434|1075.1061|1136.9058|1178.749|1035.8919|1013.0596|1073.3725|1025.2198|1057.762|1152.7447|1293.4825|1225.5368|1306.7324|1181.4343|1308.1392|1332.7479|1368.0212|1408.6178|1358.1374|1339.1884|1400.9878|1382.5586|1355.0791|1340.8246|1356.7496|1379.1584|1480.7102|1630.3427|1620.014|1625.3952|1742.6979|1830.1523|2107.9898|2047.1159|2179.6502|2111.3338|2053.872|2104.1367|2187.9863|2125.8652|2222.7707|2046.4665|2174.5879|2085.3621|2172.6927|2237.2838|2291.2508|2269.129|2332.5996|2452.0985|2519.7453|2607.8123|2571.6396|2622.2768|2563.4563|2476.3955|2287.0786|1952.2662|2144.9293|2146.9658|2474.1473|2591.6632|2535.5351|2704.9821|2859.9954|2884.1288|2786.326|3596.0276|3752.5166|3892.5939|3785.5063|3578.6522|3993.5189|3942.6344|4351.8332|4202.5005|4017.7691|4377.1487|4359.2134|4636.0333|4594.1833|4785.5843|5049.9049|4955.6351|5242.7521|5403.7212|4954.7252|5040.1404|4944.3203|4681.5627|4426.7956|4051.7868|3894.9448|4024.1182|4148.7733|4255.2881|4228.2005|4084.2762|4146.3829|3884.9314|3777.7883|3593.5446|3844.9609|3888.3358|4099.5727|3772.879|2275.9988|2076.8135|2079.4067|3010.8796|2370.3092|2418.6576|2502.1788|2741.2792|3095.0478|3438.5578|3460.1071|3578.1879|4300.4058|4320.5721|4448.5262|4692.0857|4142.4718|4081.2621|4173.0976|4690.3266|5248.092|5111.2745|5481.7579|5651.2086||
2022-02-19 19:00:48|russ2000_0175|DK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||802.5859|746.0459|769.4553|828.9965|956.7301|889.0466|923.1428|869.1995|787.5545|859.6617|816.1928|1003.8762|1092.8597|1241.1654|1441.6564|1235.4124|1439.0912|1367.3791|1251.4631|1006.215|1082.992|875.8389|805.5597|706.8102|587.1301|706.8102|493.8615|487.4198|435.8865|475.0733|318.326|261.9613|294.7065|413.8774|359.6701|598.0186|581.3771|541.6524|414.0224|452.1591|432.2898|445.715|360.331|352.8129|408.1246|386.6443|409.7356|425.4783|391.2444|336.3615|400.2478|400.2559|375.7838|383.4897|398.1765|404.704|394.9672|466.7795|598.4352|765.6935|750.4972|829.649|905.1009|909.7784|812.3642|701.9452|816.8695|644.5611|681.9277|816.5721|759.5565|881.0481|948.1269|892.834|1082.9694|1275.6241|1604.194|1544.3864|1512.4493|1545.1734|1563.8195|2109.3379|2329.4353|2093.3244|2050.3754|2074.06|1645.3336|1797.7073|1496.0866|1270.8627|1464.4528|1755.5391|2076.6994|1754.4737|1741.3852|1770.3826|1932.8901|1873.8799|1706.39|1883.0175|2125.422|1893.9656|1932.6738|1764.9049|1628.8157|1805.7862|2092.2411|2295.203|2132.1344|2164.8306|2516.6093|2184.9575|1868.8306|1684.9428|1848.6642|1759.7144|1467.0546|1001.6484|983.6303|874.1619|915.9308|878.8486|795.6697|774.0315|1068.3118|1087.7326|985.6449|1358.7421|1567.5613|1344.8646|1515.8156|1480.6251|1517.222|1582.4491|1587.4387|1633.4334|2001.835|2167.3925|2260.2458|2632.5319|2911.7909|2749.229|3024.4444|3454.6533|4057.5802|5025.0388|4169.5083|4314.0004|4652.3039|3491.3293|2996.0335|3204.1824|2583.3699|2603.65|2745.8288|2844.1903|2753.3855|2680.7198|3070.6196|2706.0404|2544.0697|2662.4461|2855.0858|2465.351|2497.2521|2048.3492|1351.5554|1129.1812|1446.8264|1482.1148|1243.3369|1054.774|1104.1244|800.6611|822.0427|1181.8246|1131.0673|1457.1807|1688.1253|1688.7871|1832.1174|1758.2417|1442.7297|1299.7916|1253.1324|1323.1295|1377.9819|1257.8996|1215.6484|1271.9833||
2022-02-19 19:00:49|russ2000_0176|ALE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.7811|637.0315|620.9248|611.982|607.1174|582.5757|599.6032|577.1633|606.0227|613.2436|554.9503|525.9321|509.6323|509.889|537.2158|473.4613|503.0155|506.8273|439.3744|503.5166|526.8111|558.0059|622.2114|674.2252|687.144|617.0814|652.2035|659.6002|659.7656|662.0276|684.7496|754.4199|721.2724|698.1422|758.7245|801.6269|875.7748|845.476|766.8731|797.5877|814.6949|922.608|947.2998|998.6584|1039.7885|979.5158|840.8467|793.3206|835.6085|735.0108|730.3254|751.6959|765.6179|693.9155|655.991|715.0574|803.7587|895.3824|911.685|912.371|945.9846|961.0485|1033.0669|1033.7561|1056.6904|1104.517|1214.3795|1225.6315|1154.1743|1241.7445|1125.8913|940.9302|955.7093|985.595|992.3562|1042.8901|1148.796|1249.9995|1291.2506|1256.9383|1248.5885|1487.4515|1529.3176|1387.1531|1346.0634|1374.6788|1312.1114|1380.9958|1384.299|1324.6433|1373.4919|1416.078|1435.6103|1371.7583|1469.0621|1377.7953|1388.1045|1321.886|1416.3715|1425.4859|1419.072|1492.507|1409.387|1442.6966|1496.1185|1419.8015|1463.8523|1344.7301|1318.0197|1400.8508|1281.5704|1243.3514|1180.564|1177.3901|1113.5724|1221.528|1317.2362|1389.4051|1300.0753|1204.9781|1314.3244|1405.6505|1065.3085|939.1036|995.4055|1048.5643|823.1262|891.1704|874.5874|901.4519|966.3968|1114.3913|1136.8973|1184.5698|1178.2893|1191.8971|1148.928|1108.4207|1164.106|1251.0728|1312.0489|1183.0065|1230.998|1329.8346|1306.2851|1334.6165|1276.9789|1274.1149|1337.846|1342.9143|1372.2872|1373.5805|1461.5614|1383.6354|1519.7798|1468.0147|1382.7116|1387.3538|1427.8444|1459.5006|1531.125|1575.4363|1570.411|1527.9805|1522.6406|1534.0833|1607.3638|1571.7552|1589.3681|1615.576|1563.9118|1558.085|1693.806|1830.1543|1857.7823|1954.5713|2016.0509|1932.2151|2050.1089|2094.6503|1876.7585|1989.556|2032.7364|1970.41|2035.638|2032.3402|2123.921|2210.6379|2088.6483|2094.1548|2150.4514|2027.6903|2060.5118|2158.2112|2321.5233|2368.2474|2501.091|2646.9446|2465.4267|2507.7566|2380.0287|2351.7531|2349.709|2383.9044|2258.3586|2530.5422|2512.4249|2455.6248|2449.108|2649.5816|2568.5471|2726.8288|2832.7298|2946.5119|3217.5943|3147.9686|2898.6001|2809.976|2985.0739|3095.8704|3157.536|3259.1909|3325.2006|3529.7606|3531.2871|3722.6076|3618.4424|3758.064|3952.2094|4035.1987|3940.2648|4053.573|3750.74|3480.3288|3547.3159|3697.1518|3925.8205|3743.2957|4080.5997|3903.4056|3885.4294|3885.6352|3944.1053|4167.3081|3836.75|3885.5931|4208.1046|4209.4536|4241.4607|4387.5578|4445.9889|4396.3996|4497.6444|4442.9313|4282.7605|4169.0909|4161.1931|4199.8237|3236.7179|3204.6043|2742.1428|3136.7628|2902.2064|2977.4334|2612.7121|2833.1518|2808.2038|2985.4383|3594.9|3497.0239|3524.1245|3603.6435|3677.2299|3622.9534|3692.7413|3741.3506|3471.6472|3131.7438|3368.8458|3203.7682|3474.5165|3273.1638||
2022-02-19 19:00:51|russ2000_0177|SLAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4178.6719|2834.982|3768.1636|2988.5435|2551.4946|2622.3694|2888.1501|1850.142|1289.1312|716.184|772.8793|932.3346|801.9434|1062.2978|968.011|894.5157|1036.2226|1088.9752|812.1335|573.3991|1449.9598|1580.5824|1843.456|1387.8645|1724.1173|1698.9718|1357.3254|1169.688|1196.1125|1120.0288|1005.3418|896.2907|1024.6383|1066.8924|1049.9689|1130.8835|1298.8753|1266.5476|1391.2586|1338.3143|1521.8669|1769.1887|2208.1604|2512.6982|2506.7274|2134.5496|2356.902|2540.1552|2987.5135|2931.523|2615.2086|2600.2469|2181.0874|1798.6939|1819.9342|1716.9711|1607.2649|1734.537|1746.4161|1782.6466|1858.9338|1513.9194|1323.802|1479.6367|1400.4123|1586.5229|1763.8781|1468.5008|1882.8824|2149.0886|2073.7759|2515.5536|2756.4162|3083.6349|2406.4435|2010.6505|1858.2085|2011.789|1842.1335|1835.9422|1800.9982|1852.3305|1887.9289|1753.6457|1614.363|1671.4736|1827.0104|1851.1077|1886.389|1944.3553|2192.2303|2261.9429|2180.9032|2105.9278|1835.1475|1667.1446|1579.1227|1558.4|1705.8102|1745.265|1635.4072|1549.6193|1605.5605|1253.4021|1047.3106|873.8382|1216.6196|1033.3537|943.8471|1257.1202|1333.895|1688.7066|1611.4778|1923.0239|1981.3381|2110.2151|1972.0392|2043.7414|2183.7821|2036.9645|2125.1487|2312.8529|2160.4793|1983.8132|1820.0906|1810.6513|1603.5667|1626.384|1825.7734|2039.1812|2005.1021|1977.0229|1957.5116|1873.9973|1917.2336|1759.1709|1859.3782|1537.9481|1557.864|1435.9145|1782.0028|1786.6064|1848.8886|1876.132|1790.9451|1738.2443|1474.9757|1485.695|1605.5015|1628.5304|1588.8509|1510.5913|1713.4669|1733.4345|1822.5741|1845.0982|1767.8825|1764.3056|1740.3188|1795.0752|1822.777|1719.2184|1736.3038|1818.0937|1710.2027|1721.8455|1794.1513|2054.6557|2232.8467|2190.3262|1921.5093|1970.1772|2141.218|1840.6374|1873.2035|1664.3333|1955.464|1978.7736|2013.5261|2073.5357|2159.3566|2226.2314|2191.908|2394.7833|2259.1062|1851.0701|1879.4291|1827.8329|2115.3207|2257.5062|1979.1116|1783.5902|1779.0475|1809.559|1958.9616|2115.1107|1942.366|2178.0189|2280.7635|2398.2646|2527.8293|2765.7918|2768.8629|3016.1376|3017.2488|2983.4166|3051.9443|3164.1949|2875.6364|3265.4746|3284.6207|3681.613|4009.6324|3709.5485|3982.4278|3915.9112|4189.7261|3987.6908|4429.0262|4735.967|4434.705|4159.5668|4036.0153|3457.8006|3728.4532|3549.3874|3355.2626|3413.048|3597.3463|3928.8616|4396.4705|4250.846|4488.2712|4621.3266|4957.6753|4779.2709|4727.6897|4787.1111|5049.4506|4533.2314|3629.0832|3843.3967|4283.9766|4432.0766|4366.8992|4466.2753|4591.9687|4624.1868|4950.3048|5370.6096|5621.0822|6096.0551|6907.7312|6532.0115|5783.7953|6023.2019|6829.1958|6978.7232|6425.4389|5619.0033|7972.7386|7940.187|7267.5217|6128.5032||
2022-02-19 19:00:53|russ2000_0178|WAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||565.7494|584.682|695.3422|674.4364|635.9303|636.4046|672.9009|678.8405|760.9583|827.8028|991.3202|972.6138|918.521|916.1467|998.5424|999.3414|887.2768|893.4842|949.1244|930.0989|942.0163|870.9478|927.627|982.9805|953.783|836.5452|772.0803|763.9847|731.3166|634.4059|752.2541|495.7909|482.5216|315.4485|387.8483|380.618|292.8761|274.5131|431.3996|464.1124|543.2237|562.4999|406.3571|400.1884|275.6597|165.3662|167.7008|293.9718|288.1235|475.1716|521.6162|511.4737|434.9346|277.608|299.3527|279.8651|361.0694|428.5446|449.14|623.8902|549.2867|492.8744|534.5471|463.3231|548.5401|502.1336|526.5882|593.7307|635.3817|654.0732|671.8787|659.6522|560.1286|588.9338|584.3545|442.1698|465.6063|502.271|538.5003|540.2928|677.8368|654.2496|711.7144|719.1411|669.2585|789.9934|819.928|787.4968|864.5979|878.9117|874.5906|951.9796|1102.4288|1199.8438|1172.0833|1227.6846|1230.293|1409.3563|1534.3989|1420.3205|1667.942|1862.5664|1983.7727|2034.9306|1855.3266|2057.0543|2244.8846|2018.0367|2117.8875|2185.5776|1959.9421|2076.6784|2071.47|2352.6622|2421.3659|2452.3117|2503.7526|2580.975|2624.0755|2800.61|2847.8814|3374.5768|3462.6069|3012.3862|3239.9898|3722.9626|3959.2925|3623.508|3227.654|3208.0388|3438.7251|3668.4121|3877.5033|3270.2079|3527.2704|3908.6821|3997.9592|3919.1073|5102.1943|5183.1475|5202.0603|5421.3814|5167.041|5055.3062|4805.4401|5249.3|5362.3045|4963.3769|5585.8808|5910.6103|6127.9199|6011.7269|6214.2627|6562.9774|6100.7521|6264.8185|6669.2052|6097.4219|6091.4491|6071.3348|6147.3773|5111.9215|4370.9099|4310.239|4675.4601|4880.5113|4582.5279|5081.5716|4565.4745|4596.0228|4629.2906|4358.8082|4573.6117|5314.5646|5312.5118|5797.7152|5855.1285|4590.0434|3239.9306|3277.6575|3809.1423|3513.5687|3561.5311|3603.8822|3517.7947|4382.037|5278.4086|6159.1652|7455.0725|9421.0337|9567.8593|11088.3596|10613.4102|9651.7297|9750.9542|10119.8979|11435.3254|12397.9183|11467.3971|12280.32|10437.206||
2022-02-19 19:00:55|russ2000_0179|GIII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.8202|90.198|93.5368|106.4377|114.5018|124.1767|104.825|98.3742|87.0854|43.5421|37.0926|22.5777|32.2538|24.1904|35.4792|29.0285|33.0602|34.6722|30.6412|27.4158|25.8031|37.8983|45.9624|37.8983|34.6722|41.93|45.1554|49.9935|45.9624|41.93|41.1237|35.4792|37.0926|35.4792|33.8672|37.0926|45.1554|54.8322|67.7121|67.7121|52.3963|51.6382|50.0251|41.956|32.2788|45.1904|43.5771|35.5067|30.6655|29.8579|26.6301|35.5067|37.1213|29.8579|25.0161|21.7882|22.6372|21.8287|23.0414|20.9813|12.9115|11.2976|14.1252|12.9115|11.2976|12.9115|9.6836|12.9115|11.2976|24.6159|23.8089|20.1743|19.1672|17.3531|18.1798|17.3719|18.5893|19.8054|22.631|18.5898|15.3568|18.5898|17.3806|17.3994|18.2086|21.8464|24.6968|27.1257|26.3188|36.4388|40.4875|38.4664|34.0515|38.1053|38.715|34.4814|34.8838|33.6702|39.8493|39.036|37.8353|39.8983|34.6056|32.57|28.5513|13.8678|13.8678|15.4993|16.7229|21.2095|18.8916|15.9529|15.9551|14.0658|15.1155|18.4745|19.3143|19.1043|22.2534|19.5242|24.5627|22.6733|23.5844|19.948|28.7168|34.8578|30.9847|35.6732|34.3107|44.9307|43.2968|44.6471|42.1895|38.503|46.019|51.8232|52.881|60.653|63.321|66.5204|63.5522|55.8699|43.4837|40.8078|36.058|47.4307|45.555|53.1922|51.5205|53.9538|53.7578|50.934|47.8355|43.02|38.9196|40.4137|49.8663|41.4343|35.6925|33.279|42.6302|42.2882|51.0897|48.8206|47.4179|71.9924|66.6928|76.1354|74.6201|66.6375|73.445|76.7124|56.8624|57.334|64.3487|56.8258|51.1067|45.2464|50.2738|48.8391|44.5517|48.3787|56.252|52.9773|60.4531|54.5017|52.2701|73.5481|92.3879|88.6203|91.0707|81.8892|86.0027|112.0493|117.2315|132.451|131.7271|119.5338|101.1447|117.7319|146.9675|158.0051|186.5897|222.8836|258.6755|272.4154|395.74|307.3163|289.5032|296.5295|338.9377|273.7699|254.2058|327.796|330.2545|237.7486|236.1067|228.2255|240.8177|198.1558|221.8073|272.519|254.5271|194.8451|251.1521|305.4776|240.4191|186.3866|93.4414|125.3603|83.5184|54.5764|101.6774|143.9178|191.8382|179.65|203.3183|250.7146|295.4312|299.3014|346.0093|358.993|357.8728|391.3821|521.3379|552.9218|491.9954|424.0022|488.5293|582.2304|605.8188|541.1398|596.238|685.1092|722.7795|759.9915|755.0901|876.7116|673.5397|722.4991|570.6082|415.476|531.0296|505.4601|375.5863|490.4366|512.6786|522.4242|529.5235|499.4397|497.8421|498.4412|541.0697|711.9444|728.3708|747.0538|742.8332|678.9206|729.5222|748.6407|817.444|855.8698|1024.6956|965.9912|1082.2701|1104.299|1102.8712|1137.0849|1347.4068|1456.5457|1373.8099|1510.3732|1487.5286|1430.9035|1708.4158|1720.7405|1727.2459|1892.2252|1835.5905|1793.9158|2159.5304|2247.17|2327.8838|2390.5991|2641.9506|2568.3694|3081.5935|3224.6305|3173.9918|3137.8158|2870.1134|2476.3021|2158.0079|2007.2798|2075.4856|2371.5282|2186.16|2060.8597|1901.9282|2274.7481|1816.0953|1459.6419|1354.4013|1230.8689|1555.4944|1429.0314|1192.1664|1172.7008|1098.3002|1161.5619|1255.9533|1091.9641|1335.0863|1342.8008|1425.2022|1228.0066|1640.7778|1907.7785|1801.956|1840.7495|1822.3263|1733.6263|2400.9223|2193.4291|2200.7603|2194.8588|2130.4343|2026.5574|1511.2685|1558.1563|1697.0216|1696.0474|2001.4282|2070.9106|1212.224|1343.8704|1178.824|899.5158|1124.8722|1361.5778|1436.1968|1513.6739|1374.0462|943.8766|281.8146|413.3658|687.155|535.0679|478.2705|560.4808|673.6367|748.3555|1099.6768|1314.1477|1441.1508|1542.2588|1443.5577|1649.6557|1619.662|1522.4179|1444.8682|1519.1476|1403.5603|1406.0726|1304.0642|1312.3209|1341.462||
2022-02-19 19:00:57|russ2000_0180|BLKB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.4528|392.7841|504.0753|453.9306|496.0904|551.7788|596.1129|527.6088|501.6539|554.2707|558.285|514.9106|604.0881|570.9635|559.4606|598.611|663.9597|728.544|752.7675|770.5051|827.783|892.5546|905.6228|813.0218|924.2792|953.671|1030.9127|1042.2359|1192.6267|1144.271|1116.4308|1002.1645|1005.8159|1036.8159|948.0339|955.9451|973.9912|1064.7795|1122.0731|1183.741|1239.056|1226.2229|1189.3967|1201.5518|1135.2172|1134.9747|1108.5518|956.0644|912.2658|898.8986|878.8553|813.4556|519.3132|592.017|559.1272|487.2889|418.7691|540.9831|611.7258|673.5119|596.5467|866.8137|834.8069|1055.1205|972.8404|985.6467|1072.4582|1020.3495|1103.9763|1170.6485|1063.8155|963.4386|967.7311|1078.0804|937.8993|1092.8212|1184.9976|1193.3365|1179.8793|1192.3319|1171.2374|1181.5785|1320.8461|1183.7771|1270.5441|1110.4449|1083.6765|1126.9875|1245.2409|1329.5657|1272.2429|1410.6572|1453.379|1449.9463|1264.6827|1156.3587|1194.8655|1178.3413|1082.1041|1092.2825|989.0785|969.6582|1075.0622|1164.5366|1289.0673|1343.7623|1393.1495|1391.3236|1514.1264|1585.234|1660.2639|1799.8142|1641.4353|1615.795|1754.1984|1534.6353|1473.9952|1501.0159|1526.5178|1643.3031|1623.104|1689.6786|1815.7465|1820.5149|2042.8086|2076.1379|1944.9402|2083.8645|2103.8678|2306.2611|2472.5877|2415.4018|2693.0525|2858.3582|2604.3028|2819.9467|2937.8223|2989.4124|3068.5958|2819.6511|2772.2697|2944.3056|2927.2155|3085.8541|3196.9019|3181.8522|3090.6162|3059.4325|2948.1683|3025.2508|3089.2892|3429.9091|3575.8324|3717.9245|3809.3579|4200.3815|4135.4167|4147.1923|4049.6283|4325.0609|4796.9376|4621.4106|4539.3359|4679.4317|5224.6363|5138.6492|4896.2633|5005.4466|5174.6327|4821.9719|5046.4305|4756.1565|3465.3982|3202.1542|3178.7167|3266.7039|3632.4232|4061.0238|3605.3704|3894.5871|4132.2552|4415.7803|4403.4869|4278.5423|3994.4357|3883.2742|3898.7438|3859.6362|3329.8822|2634.3736|2434.9123|2762.4122|2834.3097|3264.5203|3075.6392|2748.4569|2503.6999|2771.8649|3010.1616|3535.3034|3408.4696|3520.4647|3354.8417|3449.5505|3555.6185|3397.8643|3289.8326|3525.9922|3471.124|3735.1318|3541.9436|3254.3293||
2022-02-19 19:00:59|russ2000_0181|BKH|market_cap|0||||||||||||||||90.9253|92.5499|93.0911|94.7143|95.7968|99.0432|106.8009|112.2765|119.058|122.3643|126.7752|129.5307|131.9935|146.7821|143.4946|146.3367|152.9897|151.5871|149.9152|157.7179|183.9451|195.2301|223.443|211.0295|218.9299|208.7734|213.0562|235.7218|234.5885|214.4205|224.631|204.21|197.5779|214.6095|203.2545|198.6435|181.6178|195.2391|211.2969|212.432|227.2|216.9751|209.024|191.984|211.3589|218.176|224.994|238.6309|235.221|234.0847|251.2779|250.14|245.592|245.724|249.1359|235.4855|229.7983|244.7775|236.808|235.6695|239.0859|236.808|259.5653|266.396|253.8731|252.7356|242.4896|248.1827|260.7047|244.7655|249.3184|259.5653|252.7356|251.5971|257.2885|267.5345|253.8731|237.934|235.658|258.426|276.642|281.1949|300.5493|317.626|342.6727|317.626|308.5185|327.872|354.0553|346.0871|321.0422|352.9187|377.009|358.785|383.8439|369.234|410.26|422.2259|396.778|391.6472|384.8062|393.5314|367.865|340.489|376.585|368.0263|356.044|352.7764|342.5|351.0625|346.0273|346.0273|361.443|370.0493|346.9212|325.5722|324.4771|320.91|306.6473|302.172|314.688|298.596|263.4975|288.5925|297.5564|285.6965|294.6879|282.0956|307.2585|316.3307|337.9059|323.82|316.624|311.2342|302.442|345.648|349.2557|352.8418|361.7162|356.3175|356.3175|367.659|371.2707|349.6437|360.55|347.9235|358.74|331.798|360.65|373.6005|368.186|371.8029|406.2|400.784|400.784|379.3125|406.4062|415.4447|411.939|416.4703|402.898|423.8269|435.5601|459.9808|510.0675|475.7085|473.8925|549.585|454.595|476.307|496.363|517.944|501.7582|579.7206|556.8014|532.5341|572.8386|538.9027|488.6775|457.1744|488.0102|493.373|501.1712|545.9914|537.8422|497.7219|480.375|467.0313|482.3341|520.3773|478.258|471.9367|490.6538|512.0447|482.6322|496.0015|545.468|600.2821|716.6375|782.5682|1026.2249|890.3732|903.5966|1049.1085|1354.6218|1447.7075|1060.8611|1081.831|838.1683|805.6975|727.9673|815.1856|901.9037|769.1767|738.9065|893.7352|934.4711|949.2146|927.7695|684.0784|731.886|703.4163|708.9099|694.92|714.2738|652.3269|636.9207|759.4717|913.1628|963.5022|985.7033|985.3822|1040.6073|991.3466|1034.6612|1037.5558|967.9179|966.9444|992.9027|1032.8716|991.6177|949.8005|1025.9991|899.6221|903.9832|901.9944|956.5574|997.1445|996.4158|967.5107|1031.0964|1075.992|1115.3615|1191.7979|1206.3806|1306.0899|1364.0583|1436.7137|1377.0852|1210.7882|1146.522|1180.3394|1148.9754|1130.2688|1210.2308|1124.7832|1141.7712|1191.6592|1157.7353|1117.8249|1149.6351|1189.6108|1230.5859|1238.3715|1201.9587|1228.3497|1499.579|1544.0277|1497.3189|1408.0862|1554.9349|1548.5173|1677.2637|1573.0483|1666.8168|1465.1081|1352.4074|1373.7946|1498.1947|1353.4063|1231.3509|1239.339|1298.4832|1194.6508|970.8676|992.3997|1036.6174|1018.9303|689.2328|692.3287|771.3142|830.2879|892.7799|1010.283|993.5809|978.2396|947.1693|916.0763|1037.7365|1012.4068|1085.8542|1188.9248|1288.4756|1123.9394|1116.1151|1251.3949|1192.9808|1224.1445|1249.685|1191.2041|1178.073|1217.5177|1210.0579|1317.8102|1369.4801|1222.4827|1186.7015|1178.4971|1206.8946|1209.1647|1330.4764|1292.5868|1325.3455|1483.0532|1442.6382|1478.1298|1455.3911|1418.7969|1418.356|1407.3974|1511.2399|1571.7778|1580.3186|1576.7842|1606.4606|1784.394|1839.2304|1956.5607|2083.9276|2109.7045|2166.5914|2361.6958|2137.7688|2218.0271|2256.2843|2236.266|2336.6635|2440.1269|2523.7935|2572.9137|2577.3016|2573.7314|2740.5662|2353.0482|2398.5824|2138.0862|2443.99|2411.8382|2369.3923|2240.7375|2270.8862|2260.8721|2209.2665|2141.5856|1957.087|1867.8219|1783.5323|1854.3016|2053.4573|1924.9963|2376.8492|2522.7467|2873.7947|3093.4841|3117.1495|3123.1012|3295.7438|3296.2666|3061.4831|3251.3391|3287.1914|3122.4332|3260.0861|3339.188|3463.5734|3553.5394|3636.4036|3717.7336|3610.5558|3725.0824|3763.6198|3682.8715|3490.405|3129.3839|3214.9593|2974.4136|2719.5404|2910.2628|3037.6172|3116.934|3280.3908|3214.0862|3154.0599|3113.3277|3188.5396|3970.9183|3767.07|4073.6716|4259.0839|4457.0586|4392.3757|4600.0416|4718.9666|4833.1523|4684.1581|4715.3731|4844.4267|4705.5404|4828.38|5104.3025|5257.991|4017.7736|3886.7164|3872.284|3555.2224|3630.4431|3518.7564|3356.3959|3555.3073|3816.8818|3858.7343|3712.4227|3714.9226|4197.8299|4336.8899|4136.3291|4166.2187|4294.4491|4464.5695|4005.4248|4236.4579|4092.1576|4568.6312|4385.3995|4467.6177||
2022-02-19 19:01:02|russ2000_0182|CIEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3007.5609|3314.3803|4583.6191|4794.1965|5324.4587|4839.2558|5195.5429|5375.6536|5462.457|5959.044|5211.242|4241.541|4241.541|5573.9666|6278.686|7484.7743|7123.5893|2919.2411|839.5622|1794.3275|1820.1452|1600.6951|2390.3596|2506.6473|2151.3236|3018.0825|3799.1441|4034.2208|4298.9504|4770.0682|4786.8939|6012.9463|8276.4404|6876.8753|10415.8413|24920.1869|13512.2889|17998.5566|18753.4266|23203.3922|19592.1525|27542.7162|31822.4032|32477.2208|22051.5493|25652.1678|23013.1936|19487.4254|10248.6652|16230.2949|17901.812|11173.5265|9822.729|4631.0233|4087.7372|4971.0301|4679.0026|4803.6885|3108.3469|3048.2467|2673.3814|2275.7076|1395.9664|1834.8873|1743.2895|1705.4879|1062.152|1895.8488|2542.5999|3179.3327|2366.6627|2289.4576|2059.6446|2462.1175|2415.4677|2781.052|2512.463|3465.1703|2991.5814|3155.8688|3397.2083|3312.8252|2891.5929|2698.5112|2603.4932|1907.7632|2010.1908|1794.4076|1080.8923|1053.2792|1224.0812|1291.9435|1601.4141|1618.5721|1625.1323|1093.3144|973.107|1266.1264|1384.0848|1332.1816|1234.5842|1225.6504|1613.0022|1349.1091|1634.9373|2045.3073|2221.6394|2568.9613|2860.2267|2456.3536|2227.9708|2445.4772|2062.3537|2353.1698|2286.4432|1991.5593|2100.2207|2486.1879|2253.9496|2234.2871|2435.1602|2513.8463|2928.8358|3109.0062|3077.5148|3267.4954|3667.2285|4015.7547|3606.2848|2377.4219|2228.5403|2262.6384|2796.2933|3105.8329|2403.527|1941.0328|1611.8068|1574.2009|877.8676|564.5378|683.9592|818.4219|544.1057|567.6199|764.3827|1110.7577|1093.8012|868.6605|1066.2325|1320.8399|1194.5226|1088.3637|1110.9814|1078.6924|1211.6916|1427.4387|1493.1638|1708.0033|1384.0877|1240.0121|1259.4226|1256.6706|1444.7501|1274.5171|1796.5517|2328.2479|2551.8609|2439.9788|2522.396|2642.1071|1804.5569|1597.8844|1171.3264|1266.2752|1037.6287|1246.299|1060.0596|1346.6567|1595.1851|1325.9864|1607.1665|1459.5174|1439.7146|1523.0039|1715.9254|1376.7782|1323.6711|1425.5275|1566.37|1530.2887|1628.3632|1516.6924|1559.4563|1463.1833|2043.0971|2013.5017|2397.5818|2427.4872|2649.7205|2368.1664|2303.7812|2432.9944|2314.7112|2568.9898|2445.0565|2034.623|2343.1175|2169.9444|2044.9363|1972.5385|1787.1135|1584.3738|1938.5736|2065.8861|2114.0581|2279.3319|2087.6731|2312.9076|2572.869|2860.0673|2801.9312|3091.2568|3029.2699|3329.2795|3402.5101|2521.624|2444.9971|2287.4349|2521.2677|2275.7618|2888.0139|2755.4222|2824.063|3202.0631|2952.6421|2684.9356|3340.4456|3403.9756|3398.7782|3698.2737|3216.3817|3216.725|3652.1637|3695.1271|3625.3158|3096.3361|3176.2416|2810.7989|3086.8723|3150.8936|3272.9042|3691.6192|3593.9801|3700.4424|3543.5552|3924.9052|3696.4172|4573.2205|4243.8117|5140.3492|4874.9214|5720.9746|5934.5222|6233.4494|5944.936|5969.0943|6670.3564|6687.4161|6595.4048|6390.6556|5692.8202|5825.6554|5467.4386|6485.6776|6692.0677|6599.7208|6235.3122|7195.0361|8021.7741|8628.6695|9405.6943|7015.3054|6132.6569|6565.8362|7389.7192|8159.4494|8729.2116|7626.1624|8802.6374|7958.8535|8290.4724|8800.063|8755.5813|8618.7114|8047.0226|9161.4584|11458.2147|11447.373|10126.2244||
2022-02-19 19:01:05|russ2000_0183|LPX|market_cap|0||||||||||||||||917.1146|709.0358|687.1953|639.71|719.3125|743.7156|749.2406|767.2332|797.8615|906.1506|833.936|743.2958|742.8801|808.9351|831.371|785.2547|724.1863|671.9227|747.9729|855.1727|812.5161|863.3715|922.9949|1086.1945|954.201|1043.8095|1012.9543|903.9503|1065.6426|999.4853|1118.2968|1174.6388|1129.0565|1413.6873|1294.3796|1394.8905|1299.9968|1152.9173|1190.967|1238.8008|1439.6906|1445.455|1076.9062|1019.4789|1024.925|1082.3932|1120.7078|1187.7546|1202.1264|1144.6506|1283.653|1298.0223|1192.6477|1144.6783|1120.5214|1067.4009|1091.5462|1168.9316|1140.9929|1186.0865|1335.5516|1306.6152|1288.5632|1477.4835|1622.8098|1588.9004|1550.8748|1608.4885|1661.3084|1472.1976|1514.931|1662.1575|1530.8762|1676.4497|1441.6502|1342.1437|1149.057|970.113|730.4881|878.374|981.4612|1080.0516|1129.3485|1093.4962|1385.2927|1560.1275|1465.9819|1508.0862|1616.1282|1554.8719|1541.3584|1361.0834|1596.3351|2014.5254|1983.0484|2224.1803|2480.8086|2341.235|2504.345|2470.5025|2423.123|2672.509|2952.0316|3177.0132|3262.8878|3877.239|3918.1958|3822.14|3985.946|3760.7128|3510.528|3387.111|3990.483|3588.4175|3971.9125|4574.5475|4544.9662|4875.5092|4765.3282|3976.4594|3701.2719|3728.7906|3343.044|3534.858|3891.084|3725.105|3443.965|3148.768|3064.426|2953.789|3163.774|2979.5496|2736.8714|2399.8182|2817.111|2655.363|2561.01|2601.447|2575.826|2912.976|2616.284|2762.8995|2505.5706|2646.735|2714.925|2674.2011|2402.7086|2186.38|2390.08|2441.53|2240.305|2428.115|2297.6818|2256.8945|2311.2775|2267.3732|2035.1724|2130.7845|2308.7724|2506.8623|2418.0634|2738.575|2300.403|2211.3993|2082.932|2199.4118|2404.9642|2553.222|2402.225|2189.4565|2003.4485|2188.6989|2072.0598|2214.355|1929.07|1847.56|1964.4368|2152.1646|1971.1414|2000.2878|2235.2209|2174.8095|2550.8925|2356.2191|1987.011|1663.2344|1350.5463|1303.9758|1495.794|1351.463|1239.9345|1445.2478|1393.1668|1171.8236|1132.9597|1009.2457|1100.4034|957.1556|885.5317|735.7727|1054.8245|1163.6229|1104.1373|1004.8841|1278.5325|1226.3475|1224.2601|1109.1316|1109.1305|678.8464|752.0904|802.2313|882.6383|903.5539|1055.192|1123.1677|1223.428|1103.1766|1107.3592|828.2974|810.5182|676.6391|704.8766|937.0467|842.9632|763.4778|910.9441|829.367|845.0767|1008.2351|1133.7448|1270.9799|1375.5873|1441.49|2014.0012|1915.5248|1903.5495|2264.4574|2632.8176|2807.0813|2571.3625|2513.317|2573.1578|2584.3677|2699.1641|2855.8676|2697.3917|2692.9896|2945.1703|2819.6096|2893.4041|2785.512|2727.0355|2791.3314|2725.922|2974.338|2803.5255|2926.833|2636.9433|2852.7221|2905.609|3115.221|3007.3254|2885.92|2926.238|2576.3004|2560.11|2338|2286.564|2194.213|2061.5329|2199.1074|2243.9233|2387.907|2151.3051|2092.9842|2056.2103|2138.6256|1973.7949|1934.6474|1956.5845|1772.7303|1702.9944|1591.2548|1410.1522|1574.0515|1121.5322|947.376|1187.832|1253.801|877.017|873.918|1006.0748|960.69|495.84|238.6073|161.1374|214.8499|168.0324|123.4312|422.1555|450.2051|354.996|438.036|781.48|692.2273|544.8566|777.1683|883.4712|899.9255|963.2114|1147.6097|1491.2586|1077.8654|882.411|940.6699|860.5579|998.483|1020.906|1082.022|1248.2177|1324.7469|1363.7436|1387.05|1228.53|1107.4254|1076.922|1024.1703|881.4472|699.21|911.715|1087.4665|1099.7312|1168.4319|1120.433|1285.7129|1244.375|1295.429|1496.2067|1420.9051|1847.7273|1721.0575|2183.757|2410.3619|2676.4865|2691.7253|2920.9763|3008.731|2525.928|2448.5798|2061.1551|2273.148|2099.0705|2481.949|2400.111|2314.3893|2612.2219|2473.9195|2654.2792|2383.731|2315.907|2004.0588|2123.828|1914.556|2017.9207|1921.626|2064.44|2167.3033|2355.2659|2328.2429|2393.6669|2351.024|2170.176|2576.9404|2430.181|2103.398|2345.5655|2034.896|2523.614|2628.613|2575.1472|2247.7132|2274.9649|2455.1381|2437.9292|2627.7189|2498.2716|2908.6505|2769.1794|2712.9435|2609.8379|2750.6412|2692.3287|2760.7804|3402.9901|3590.558|3723.6488|3224.9632|3491.0605|3635.8577|3689.4327|3921.1082|3937.1861|3999.9573|3804.3781|4290.3587|4131.0693|4172.6742|4112.8757|4236.2765|3951.7288|3874.7383|4161.6161|3780.5627|3089.3023|3227.3405|3040.4337|3335.9934|3421.3862|3009.3551|3092.3198|2817.0103|3236.7227|3229.1369|2865.2459|2886.7735|3432.8881|3483.6678|3321.4082|3434.4726|3186.9747|1927.0909|2244.124|2649.1884|2879.4639|3556.7532|3699.3827|3287.4583|3124.4742|3742.1537|3948.9408|4038.1824|5070.7459|5780.8232|6736.4474|7520.7302|5846.5022|5279.3239|6041.1311|5536.9548|5316.8119|5750.0942|6893.9538|5846.0024|6082.6934||
2022-02-19 19:01:07|russ2000_0184|WAFD|market_cap|0||||||||||||||||76.096|67.2798|76.096|77.9743|87.4196|102.5183|108.8497|121.4371|134.6628|120.0363|118.7743|135.9198|137.8259|147.3472|169.0333|162.0326|169.6604|165.3892|176.7213|187.3984|200.1635|216.0331|251.609|258.548|245.2252|249.2253|288.4947|293.1821|317.2783|272.4837|280.8603|267.3289|271.1774|287.936|334.9605|343.5503|299.9502|288.0633|328.7957|369.7404|358.3299|346.2474|265.7177|251.6209|309.0867|345.5316|360.347|353.5967|327.2816|344.1377|356.9627|337.3966|334.0215|379.9131|383.2791|350.2125|369.789|383.2659|376.5158|363.655|435.8622|468.2409|225.7827|244.9963|249.8019|295.4417|254.6076|246.799|230.5845|227.5809|246.799|269.1512|382.466|423.961|411.3224|405.9275|344.5804|328.3395|310.0571|337.0911|369.2978|383.783|434.468|456.1943|483.1366|479.4925|486.7575|511.451|540.4741|534.1352|534.1352|515.9674|5839.7735|6023.4293|6207.0555|836.0464|864.7411|795.0766|894.356|869.7376|828.7089|775.8563|798.2368|843.0007|887.4896|879.2721|958.1599|994.863|985.8223|895.3802|940.8724|986.1102|986.1102|1022.5925|968.2991|886.8501|946.4389|906.6013|876.6978|862.157|847.2063|892.0583|877.3892|857.4485|867.415|812.7212|707.9459|710.5794|692.9913|733.9438|798.8293|793.0073|812.9259|904.5495|869.3457|859.4553|918.7152|938.4685|865.6462|912.8454|969.6808|934.6994|915.6586|931.7292|895.0897|921.6791|873.8911|898.5075|935.4846|962.1991|977.4931|1084.5148|1110.6372|1089.6329|1175.5882|1048.8302|1106.3963|1215.8346|1184.2124|1302.2564|1256.3504|1365.7701|1359.9308|1483.8139|1449.364|1359.9747|1400.9409|1407.3193|1426.2752|1410.3739|1400.9409|1318.4981|1147.3422|1286.1448|1372.954|1305.4318|1233.7083|1187.4802|1144.1461|1067.8696|1125.0734|1144.1461|1140.9645|1255.3787|1214.0624|1257.5016|1233.7752|1132.0905|1036.4178|878.9872|801.1225|1000.8548|915.5361|1065.3927|950.0888|976.2337|1080.3653|1184.4969|1162.9458|1189.8206|1437.6608|1460.3406|1495.481|1412.7953|1470.3709|1470.2242|1413.7188|1537.7451|1435.3298|1448.6306|1310.5621|1385.5856|1486.261|1617.1304|1645.4484|1518.5828|1658.6994|1741.0403|1604.4758|1589.9611|1626.513|1417.9119|1566.9149|1540.8632|1547.5994|1519.576|1543.1663|1463.9687|1516.1539|1634.4792|1610.272|1675.0451|1767.8502|1793.5718|1874.7096|2008.1179|2022.9807|1996.6827|2036.3309|2002.6012|1832.3841|1875.8701|1882.6518|1965.0179|2021.0478|1978.7931|2007.9045|2123.0467|2089.8901|2051.3051|2263.3584|2018.1124|1932.7057|1979.1033|2041.0044|2019.6964|2033.5834|1961.2152|1998.5966|2110.3347|1999.0357|2100.6097|2060.9114|2109.9423|2086.3311|2000.8543|2023.4574|1951.9704|1938.8816|1958.0785|2029.7537|2029.6283|2055.8396|2027.9933|2079.5895|2051.6052|2070.6631|2190.3091|2123.0628|1967.6102|2317.8152|2293.362|2122.7604|2052.13|1846.6036|2135.6999|1985.2739|2005.3657|2090.5323|1965.5935|1589.6977|1633.612|1513.2868|1622.0557|1549.0852|1485.9569|1317.1816|1081.2159|1002.8542|1170.1486|1142.854|1151.6587|1144.6149|1226.5114|1306.6219|1892.4962|1925.4356|2138.7492|2174.5877|2097.1347|2191.5901|2285.0876|2313.2014|1943.568|1819.8358|1957.0546|1606.1287|1718.7494|1692.8782|1659.1162|1899.8233|1941.3679|1997.0157|1943.3701|1803.2771|1765.0358|1814.5013|1867.5117|1657.5941|1388.3593|1469.787|1400.8739|1506.397|1693.5759|1741.189|1808.9019|1874.456|1753.8352|1805.1356|1702.6653|1714.5566|1774.1934|1781.8044|1706.4122|1779.7529|1855.7116|1846.3197|1841.0595|1803.0492|1822.2988|1967.1242|2249.4372|2162.1672|2119.3836|2317.6376|2380.7441|2383.2564|2242.9188|2298.2742|2371.0872|2186.6971|2110.6997|2249.646|2085.7841|2164.399|2003.5197|2148.1746|2121.5856|2160.8676|1937.4641|2035.6195|2073.4004|2053.9073|2095.7982|2194.482|2187.9033|2132.4538|2114.3031|2317.8338|2403.9727|2214.2455|1983.8078|1940.2242|2067.27|2216.9532|2275.8243|2188.8876|2262.235|2397.9691|2392.6837|2443.8018|2892.4989|3061.8594|2933.7382|3023.0453|2960.4177|3014.0808|2857.9179|2946.5033|2957.8497|2763.3125|2975.5349|3034.3303|3020.3094|2972.5746|3086.4558|2983.2874|2974.69|2682.0686|2741.2008|2762.3194|2802.6831|2848.6288|2673.2|2329.1389|2347.8854|2166.8114|2359.5626|2488.5315|2343.3401|2665.8611|2539.5666|2809.853|2904.5032|2826.6898|2916.3471|2874.5611|2883.9273|2862.6545|2643.9012|2332.0764|1965.3304|2024.3811|1957.7597|2031.949|1766.978|1775.308|1578.8809|1611.4273|1771.8293|1952.8192|1986.8369|2293.4381|2251.0057|2356.7665|2413.966|2207.8329|2192.6303|2262.6151|2235.1352|2303.5378|2119.118|2178.5023|2286.855|2343.6672||
2022-02-19 19:01:09|russ2000_0185|CUZ|market_cap|0||||||||||||||||64.1753|64.1753|69.4288|67.9291|77.31|74.6829|74.6829|93.4474|97.5764|102.83|122.7202|117.4661|84.8861|76.8498|70.5711|76.8498|73.3338|75.1902|73.4298|72.4238|71.6695|74.1838|87.0086|89.5721|111.9652|108.7484|102.2036|98.176|96.6651|85.4275|107.603|110.3752|104.8309|106.3428|115.6667|163.4058|165.6761|166.5161|181.6526|202.8466|205.873|207.3771|151.3701|142.2891|152.9747|152.9747|146.8557|183.5697|192.7494|195.8076|214.4841|208.356|189.9716|193.0369|189.9716|186.9088|188.4396|186.9088|180.7807|183.5697|220.2836|256.9975|213.6705|219.7754|222.829|219.7754|211.4213|212.9521|199.165|189.569|180.3976|186.5127|183.4624|180.4059|180.4059|168.1751|146.7699|143.7134|125.3672|134.5391|122.3082|122.3082|155.9442|171.2316|159.0007|174.2905|168.1751|168.2242|174.3414|174.3414|168.2242|155.9898|145.2746|140.687|140.687|149.8634|152.9206|149.8634|140.687|152.9206|152.9206|169.7236|172.7817|177.3688|222.1524|256.6259|273.8603|266.2849|247.1278|247.1278|250.8791|248.9655|271.9467|266.1999|264.2863|248.9655|252.7942|264.2863|264.2863|328.8738|326.4176|338.6909|304.4605|324.1031|329.0157|328.8738|304.3194|314.1463|341.1334|331.72|348.9105|327.1588|329.6384|337.0181|349.0842|351.5623|349.0842|358.9375|344.4429|364.2775|401.4486|395.8136|390.887|390.133|380.1296|390.133|392.6239|417.4436|460.205|446.7631|464.532|472.1473|574.1051|566.4504|500.0992|561.1783|527.6935|556.0197|572.1123|590.1416|550.2174|617.9306|647.5903|624.3703|651.1563|667.8167|649.7568|687.0747|673.1665|680.1205|665.7492|643.4647|619.7875|628.1103|640.7005|691.0612|725.8437|703.3368|651.2901|654.3947|785.8389|780.1853|766.8339|833.4533|813.6093|771.272|720.1379|784.0555|1156.0456|1219.9155|1209.2707|1260.039|1343.4711|1317.6124|1320.6655|1504.1703|1417.9717|1484.7756|899.6542|953.72|966.6958|942.5009|901.7347|873.8292|910.188|916.8266|938.14|881.5129|882.9171|868.8747|852.4944|854.9592|849.8188|868.6572|911.9156|912.9019|946.5522|947.9545|868.0234|845.7937|844.0279|790.0686|769.4645|826.1438|843.5695|824.7856|842.8865|880.6118|896.299|921.8978|954.9217|965.1897|992.5709|951.3703|985.865|1032.1578|1054.7633|1058.2103|1060.3858|1133.9821|972.5422|1078.5812|1126.0579|1114.813|1249.0902|1204.5854|1308.3915|1153.0157|1070.2491|1070.9563|959.2289|918.9011|959.0386|1006.6593|1053.5195|1161.0797|1080.5889|1078.242|1054.0048|993.3478|1009.7609|1116.4691|1097.6057|1197.0685|1126.1682|1082.1241|1110.6218|1140.7842|1235.0755|1229.3259|1301.6031|1321.9804|1283.409|1429.5905|1258.7883|1204.5365|1232.7616|1189.0622|1065.3087|940.9391|1005.3519|1074.5224|1053.8159|870.0661|799.8971|928.3874|878.0771|894.5948|919.9375|1025.2596|837.0177|796.0727|905.508|915.0306|525.1543|390.9643|502.3058|348.5313|257.7078|233.4231|306.2772|326.1489|313.7363|318.1655|305.9875|578.406|511.3444|502.9617|537.377|539.4899|507.7299|612.5669|594.1383|548.9105|484.1371|492.0384|471.9259|517.2437|536.8033|537.5131|608.6304|621.7663|620.3052|610.7699|658.3149|641.4913|625.1668|622.9706|528.5551|428.2449|480.2199|435.5653|469.2393|539.455|543.2182|557.1675|577.7488|532.1594|569.6458|558.2261|587.6451|583.9677|618.0602|603.362|613.4739|653.8824|738.8262|812.5567|802.5784|878.7482|860.0152|873.1465|845.8873|1377.5004|1516.755|1433.7552|1378.8856|1439.1282|1546.6859|1606.4039|1628.8123|1680.6318|1744.1054|1734.3411|1777.7697|1826.1821|1988.1624|1870.4926|1745.2173|1687.1452|1666.8113|1620.5743|1489.0938|1475.3342|1587.5522|1587.5522|1402.4908|1397.0261|1521.2735|1489.4541|1407.8313|1286.9041|1286.4186|1539.3554|1534.9064|1592.7435|1542.7942|1578.3821|1634.7529|1548.7132|3056.5906|3111.6643|3347.6944|3344.053|3579.4438|3464.2765|3556.4338|3585.7566|3691.5152|3859.7302|3926.9289|3922.729|3788.584|3767.583|3885.1887|3780.1836|3504.9017|3647.7874|3735.9656|3958.6947|4072.1605|3917.9863|3930.5979|3737.2209|3493.3977|3552.2516|3321.0399|3720.2426|4003.9863|4062.8685|4025.0157|3806.3033|5304.2039|5163.1223|5092.6761|5516.7949|5889.5711|5942.4055|6046.6109|6007.1447|6275.727|4347.757|4481.4427|4622.5555|4431.7864|4564.012|4434.7578|4247.4562|3785.4209|4963.5366|4976.9074|4685.7212|5072.5829|5254.9472|5451.1165|5513.5509|5468.7446|5905.8874|5733.4093|5544.5755|5889.5317|5614.4589|5989.1526|5733.4093|5773.555||
2022-02-19 19:01:11|russ2000_0187|XPO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5851|25.5629|23.0787|17.9164|16.5551|15.3579|18.2759|17.6616|20.2149|18.6599|17.4159|14.774|11.8192|9.1754|9.0199|9.7975|9.4278|13.6209|10.407|11.3237|11.1637|11.1637|14.834|15.1398|14.5281|16.0574|21.4025|18.8101|17.7396|19.7283|17.9271|19.1529|19.6126|22.677|18.9997|20.8275|20.9841|22.0803|21.4659|19.7549|19.2882|19.4458|18.668|17.4235|17.4821|18.4186|17.9504|21.7692|22.1381|24.7209|22.9557|23.8964|24.4521|22.4144|21.2475|17.5217|20.5019|17.7062|13.6058|15.8424|15.8424|16.9607|16.2152|15.656|15.0969|19.57|19.3836|21.2475|23.2976|23.8195|26.2797|27.9572|28.1417|25.1615|23.7236|25.7947|25.0574|44.0859|47.4771|41.6367|49.552|54.9421|42.5542|40.1375|45.5187|41.2933|59.3471|64.5328|48.6397|43.1659|49.6973|55.3743|57.0412|56.5059|78.9299|171.8612|162.0253|178.3304|169.4485|127.7539|160.0004|123.3631|142.5361|165.5795|177.4068|177.0933|180.4367|184.1904|177.5778|184.6556|198.8158|249.5124|242.8375|389.8718|362.6391|400.821|515.0683|439.9134|873.2442|910.3696|726.9471|837.2573|832.5739|947.3167|992.9079|1244.8559|1420.3653|1211.6618|1710.7724|1680.5929|2049.2903|1982.6714|2238.1686|2231.2149|2459.8609|2421.7341|1874.0467|1721.9469|2079.4896|1711.2597|1674.5852|1334.9528|1577.5213|1927.4804|1777.9714|1878.4542|1672.5803|1838.6184|2100.7288|2357.4319|2370.9682|2952.876|2824.3548|3170.7745|3200.7805|3078.9186|3593.9588|3827.9235|4193.5499|4041.8602|4185.1351|4750.4599|5129.4525|5302.9588|6440.7521|6522.0816|7271.4896|6898.5069|7463.4576|7682.455|7047.8366|7411.1908|8242.9386|7326.9452|6139.0646|4908.5928|3841.47|4083.0804|3158.0652|3390.881|3287.535|2877.195|3035.4428|3859.8364|4008.3948|3963.0432|4545.1986|4413.6327|4201.5163|5115.4481|3322.8919|3063.7121|3612.6086|4208.5246|4139.1544|4129.5231|4796.8778|5034.7406|5420.6925|6399.8423|12039.06|11975.82|12248.1154|15001.4505|16545.457|16330.9726|16271.2062|9938.0915|9932.3602|9089.6|9941.9937|8243.1253|8107.7664|7380.4993||
2022-02-19 19:01:12|russ2000_0188|CLVS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.0948|266.2456|313.9325|455.5713|514.6434|421.8442|493.5768|486.7833|570.3595|354.1875|485.1454|581.8608|577.1557|405.9433|442.3775|516.806|571.579|717.3409|998.8618|1941.2535|2160.4594|2222.4253|1977.7353|1871.8337|1538.7414|1778.604|2081.9722|2140.9535|2946.5532|2408.0306|1765.777|1296.4405|1409.1664|1261.7626|1640.4612|1588.8406|2002.2014|1655.4249|1895.2482|2212.935|2570.0523|2524.0387|2715.6459|2820.9061|2928.4553|3318.2345|3018.3135|3460.2196|4019.0645|1228.1752|1215.9962|759.1345|743.0235|671.7624|535.4805|629.1416|548.2485|564.8111|912.8611|1341.1381|1100.85|1523.3634|1663.2001|2660.142|2680.2676|2737.6733|2476.8202|2563.2314|4569.5162|3837.0329|3825.3018|4135.321|3705.3816|3088.0698|3362.0735|2873.109|3032.3691|2547.0424|2266.4384|2496.603|2495.0128|1941.7172|1846.948|1654.5292|809.1261|1053.7089|1023.7435|1379.5987|1452.8291|1339.6883|938.63|791.3617|800.4126|490.2688|279.8413|221.9623|196.5125|526.7741|544.6169|675.114|577.306|448.3293|591.3493|614.1765|580.3343|551.2688|446.3072|495.8556|453.9597|503.7129|498.7927|847.2216|597.9099|721.4502|576.1532|536.4184|661.8784|575.4716|549.4215|555.4028|618.7005|400.3356|378.2392|271.6563||
2022-02-19 19:01:13|russ2000_0189|FR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.682|477.144|441.612|446.688|396.501|344.5783|330.4175|354.0188|365.8194|361.0991|339.858|328.0574|368.1795|384.7004|384.7004|379.9801|370.5396|398.8611|405.9415|417.7421|448.4238|460.2244|436.6231|446.0636|450.7839|552.1568|579.312|579.312|606.4672|696.9848|709.0538|748.278|730.1745|736.209|913.7104|887.3895|913.7104|870.3214|956.9768|951.3404|1063.8931|1112.148|1044.585|1081.255|1150.7642|1090.9245|1278.8356|1217.0498|1120.9669|1223.0471|1010.1219|891.8406|936.2241|971.7769|933.8539|1017.0518|990.9735|957.783|888.811|1021.895|1057.5425|1029.5387|934.4312|955.8304|938.0648|942.8265|928.5412|1077.8222|1027.7464|1003.9008|1039.6313|1133.7046|1203.2153|1184.0735|1164.6226|1173.4079|1170.8244|1197.7687|1267.7995|1273.6496|1264.9984|1305.9888|1205.6613|1207.6059|1270.3351|1253.2745|1270.7684|1250.9745|1143.183|1135.3346|1234.6772|1207.9909|1196.7086|1296.1062|1345.912|1334.123|1372.8077|1224.7813|1257.231|1300.065|1189.6444|1011.4117|1094.4092|1083.4543|1043.312|1084.9982|1134.1227|1102.3359|1269.5887|1155.5154|1166.936|1238.6626|1286.3667|1309.8663|1340.7332|1317.0557|1498.375|1606.2949|1606.3287|1364.233|1455.7315|1546.665|1516.9253|1665.3605|1553.5385|1589.5998|1760.9143|1631.9792|1760.0532|1776.3301|1614.6267|1615.3524|1795.7907|1778.2217|1628.4158|1706.5764|1719.2996|1736.1554|1728.392|1775.5658|1691.1208|1735.817|1842.4846|1693.6162|1678.8463|1724.5305|1832.9848|1957.5436|1988.1265|2101.5301|2187.133|2069.1373|2160.0587|2062.708|2077.5186|1988.0995|1898.2265|1725.6464|1783.3345|1846.9276|1824.0476|1735.1459|1702.9805|1393.3883|1438.0625|1300.6958|1427.3814|1399.9148|1292.2631|1135.8135|1028.9293|1039.5642|1258.3584|275.5292|371.2114|313.6249|221.0435|85.1337|139.0665|240.8468|243.9746|183.3972|215.2339|221.6301|255.0642|271.6648|296.3056|344.4778|322.2135|359.7907|554.8761|493.5973|338.5571|268.6275|308.8259|325.2443|367.3221|485.2981|528.6624|650.5503|704.2465|742.9104|930.1248|967.9105|893.0359|1037.6681|942.3897|725.8479|728.4961|866.226|862.7611|929.7073|1028.6677|1054.6818|1019.3221|1089.3377|1021.0879|1154.9708|1102.458|1187.8095|1299.0106|1333.9487|1332.965|1417.3194|1616.8305|1597.2647|1803.6134|1991.7137|1768.1431|1722.484|1778.0758|1739.5893|1792.6055|1975.1654|1881.6859|1907.0671|1988.4529|2074.6622|2061.701|2030.8654|2122.2764|2108.6758|2018.0167|2004.7548|1932.4752|2186.7482|2209.9645|2300.4987|2385.6614|2302.9302|2242.2359|2259.9524|2148.1174|2144.0155|2323.4217|2184.991|2435.2847|2382.1099|2502.8212|2399.2978|2252.7419|2432.7685|2521.9808|2882.6278|2951.5678|3286.1819|3413.5507|3155.2848|3045.7165|3070.2693|3153.2812|3287.2131|3078.7614|3024.5068|3315.3049|3253.1502|3450.1687|3398.8921|3678.043|3724.7826|3700.9186|3809.9361|3817.127|3725.9699|3416.6712|3559.3614|3504.5949|4026.5664|4194.5489|4264.5618|4132.2785|4047.8691|3775.3431|4039.3266|4026.6959|3611.1286|4149.1981|4257.3629|4549.6547|4392.8136|4614.1619|4745.7997|4747.0646|4905.1736|5036.1739|5258.3394|5371.3264|5288.051|5844.9678|4399.6578|4484.0679|4606.1872|5181.1655|4880.9594|5565.3369|5416.5039|5622.7216|5394.3025|5367.202|5325.9513|5538.8861|5526.6185|6127.1189|6365.9858|6883.787|6836.2163|7100.9357|6975.6782|7154.2019|7856.4629|8218.668|8094.8928|7917.699||
2022-02-19 19:01:15|russ2000_0190|RLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.6169|183.4657|193.2767|191.373|200.2056|201.3704|199.3719|181.5177|186.4772|186.496|188.48|196.416|209.7842|223.5084|253.8977|261.9968|280.5712|264.0219|240.2316|248.8113|239.2783|278.3052|285.4535|293.5548|349.7877|320.2416|328.343|407.9754|413.3719|442.3052|443.1446|452.0917|435.7764|471.0385|407.2246|374.9888|380.8826|364.5217|382.1915|345.3491|346.6499|314.867|301.745|331.6594|386.2856|370.1129|363.8291|344.3495|327.1062|327.1062|335.1906|321.4896|336.9161|275.2196|327.1443|310.6033|340.6221|344.9105|365.1971|378.0648|373.1628|406.8639|408.0894|435.6652|439.7094|414.1455|398.1527|392.2658|409.9391|437.837|414.2763|438.8188|402.4345|382.6072|430.9975|447.5539|450.3294|501.5775|517.3619|583.4334|476.6477|531.7553|504.5418|571.2395|553.5304|505.239|496.6925|679.7202|654.0518|647.7287|712.3124|742.2014|763.2996|883.0488|807.6819|864.9608|842.5401|907.4282|932.5787|910.2307|993.528|1004.5623|979.6129|851.1988|897.0462|937.5365|905.7641|990.4904|971.0828|950.1151|1059.7535|1030.3551|1135.669|1113.5031|1069.3441|1119.6961|1144.3635|1227.5431|1166.4207|1183.9934|1178.3689|1384.1563|1324.9956|1421.6743|1323.5573|1340.1757|1458.584|1275.1464|1193.109|1187.7241|1154.5945|1226.5403|1227.0799|1356.5032|1323.5369|1306.6156|1385.7456|1316.207|1328.1776|1328.6569|1359.0878|1335.8356|1416.7665|1431.5244|1392.8197|1398.8755|1365.1031|1177.3752|1182.6187|1145.0406|1107.571|1091.1369|1132.0059|1034.5435|1196.6445|1239.1378|1335.8209|1166.2201|1256.374|1266.6529|1191.9172|1012.8114|1093.2001|995.5777|1026.4869|969.1798|1107.7678|1124.847|1182.452|1110.644|1142.0059|1109.8047|1095.77|1156.575|1245.3736|1223.6608|1130.4094|1099.3224|1185.1415|1120.6725|1226.9126|1251.8405|1232.9875|1098.9617|1160.8071|1185.2723|1223.9359|1252.8498|1248.8492|1336.6255|1301.856|1340.84|1446.5282|1471.4817|1464.1032|1531.0816|1536.5837|1509.2275|1482.5685|1444.815|1444.1787|1470.216|1331.2361|1406.5611|1443.6306|1428.0755|1363.134|1406.3084|1477.3254|1467.2322|1547.8799|1580.7404|1599.6829|1705.9836|1756.7022|1689.2435|1879.812|2065.9702|2054.6034|2036.5061|1732.6205|1908.1707|1890.2351|1913.476|1971.0823|1978.2205|1855.1733|1940.7901|1967.1944|2114.3468|2021.4085|2033.5854|2110.7392|2089.2654|2243.3146|2106.8326|2124.9726|2270.1438|2417.9993|2224.3173|2455.5457|2663.7899|2606.5227|2697.1216|2628.3219|2788.9984|2808.9637|2900.2376|2912.4657|2988.4851|2990.3158|2960.0973|2989.1886|2415.3241|2713.4526|2707.433|2627.7881|2574.5904|2577.9552|2458.3571|2437.2516|2399.6424|2504.0322|2369.2505|2540.0475|2596.8846|2570.8893|2613.5853|2745.8527|2812.2987|2782.6349|2956.8738|3045.456|2976.9809|3350.7662|3504.6257|3193.5566|3373.7196|3226.9201|3047.1889|2944.3846|3130.119|3274.741|3740.3335|3921.6695|3942.6172|4045.6278|4021.8906|4086.8942|4302.5105|4110.162|4059.7471|4310.9052|3545.1811|3818.4295|3241.1728|3773.0576|3521.1372|3947.7373|4257.9103|3836.9008|4563.1907|4537.5092|4591.9053|4488.9801|4771.3886|5178.5015|4772.575|4652.3339|4753.8733|4866.3068|4933.2412|4604.9852|5022.5919|4878.262|5017.1154|4728.1716||
2022-02-19 19:01:17|russ2000_0192|BRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:01:17|russ2000_0194|HCSG|market_cap|0||||||||||||||||17.0671|14.657|15.1408|19.1897|21.9854|28.1567|33.1213|32.0553|33.0677|36.2672|43.4421|42.4735|32.9687|38.0089|38.7869|49.2191|48.3078|40.9823|49.366|52.1605|61.4237|59.0789|66.1126|60.9547|57.2034|59.0789|63.8059|42.2234|51.6101|48.8151|46.9402|46.9402|48.8498|51.6712|43.2156|51.6345|46.9402|48.8151|60.0807|56.3254|51.6345|49.8187|27.2578|31.9608|33.8501|32.9096|35.7307|42.3133|36.6742|27.2675|37.6161|33.8541|37.6161|33.8541|32.9135|31.976|37.1485|48.5087|53.3596|40.4402|46.0803|45.1397|46.0803|47.9611|47.4908|61.1279|84.1159|82.8972|93.8692|79.5714|85.6924|86.3046|86.0185|110.5965|114.2831|111.0858|91.6164|73.2924|71.4046|108.3835|113.4843|117.3097|137.7085|151.7349|152.5796|169.2489|124.3743|136.3731|124.794|117.7378|114.5209|123.5482|108.1605|121.6829|118.7826|67.6194|71.4809|79.2079|76.2122|89.7191|79.1056|69.46|77.1777|79.1056|77.7434|75.8006|69.9691|72.3307|78.1962|63.532|65.4878|62.5569|68.4232|62.5622|75.2725|79.1803|92.2856|87.3774|87.3774|80.5179|89.3561|98.1952|97.2725|100.2193|89.4092|91.375|97.279|92.3448|106.1129|109.8889|120.7949|95.2423|96.2603|91.2772|87.3474|94.4778|90.419|87.3474|71.2753|71.2753|76.3605|76.1919|84.3103|77.3691|80.629|72.4724|73.492|75.7441|74.7353|87.3309|77.858|78.3767|80.9072|96.0905|87.9805|86.9631|86.9631|93.0246|88.1825|88.1825|99.6921|92.3454|94.2158|93.742|93.2678|103.4185|103.4183|108.137|107.6709|104.4081|119.122|128.0328|112.5565|104.6065|104.6065|101.817|100.6854|125.5119|100.6854|105.0512|110.5802|105.0512|107.6402|103.5002|93.8402|90.2082|88.8257|88.4801|77.4482|90.2409|78.8311|59.7148|53.709|47.1856|49.226|51.9607|55.3792|54.0118|53.3161|55.3792|69.7368|58.7977|60.8488|80.3809|70.7386|77.2684|77.2684|89.8179|96.3665|88.1998|96.0162|100.708|114.075|116.29|121.1631|127.7816|161.785|155.0672|172.9811|164.3605|134.5179|154.3008|135.3603|138.4418|145.6238|145.9588|142.0502|132.9011|147.8458|156.2461|162.5044|185.8261|187.2982|188.1535|186.0474|225.8821|221.6117|229.9092|267.1731|287.5089|275.1789|272.3745|263.014|289.448|306.1304|313.0552|341.3698|382.0836|365.0111|341.5411|402.6682|429.8321|447.8093|497.467|541.7188|509.3144|512.9285|517.4593|501.4729|571.6898|557.1622|529.5838|459.876|581.7616|582.0016|553.6512|571.6637|589.7596|619.2339|686.6428|746.1461|686.5724|795.0107|794.7802|774.493|791.3418|776.3002|772.9704|817.8876|782.9799|907.5444|858.8201|934.5082|931.9549|902.1837|1033.3794|848.9976|887.8507|656.5618|758.9614|653.4863|713.3168|836.569|785.4644|712.1632|683.7798|685.07|658.8369|608.6523|592.8123|774.0613|756.7445|776.4394|811.4173|768.3909|838.8505|858.7699|856.161|935.2487|893.4109|891.5764|1030.5799|940.7682|880.3559|830.3515|979.0063|909.3277|1001.074|1055.7826|1049.8507|1076.6835|1048.2278|1176.6228|1166.0506|1178.82|1132.3575|1079.4062|1042.2867|1041.6224|1077.3934|1155.581|1205.6495|1180.949|1248.2864|1302.6666|1422.3674|1424.923|1312.7825|1301.367|1458.6959|1423.7248|1537.3807|1618.8426|1595.1357|1580.8712|1643.48|1644.8973|1749.3244|1525.171|1552.5406|1677.7565|1717.4088|1689.4948|1797.7904|1911.959|2023.647|2038.8952|1949.7788|1888.0623|2040.6223|2044.7988|2091.1757|2069.897|1838.4262|1922.1189|2021.4682|2104.5824|2131.4374|2197.793|2239.0061|2392.2318|2295.9777|2163.851|2159.5618|2364.1326|2510.029|2404.336|2424.1758|2681.4904|2658.461|2511.8256|2547.8426|2560.84|2662.7618|2738.9396|2822.157|2998.1051|2812.2114|2925.2506|2869.9458|2683.5414|2827.2637|2843.2328|2885.8898|3012.9606|3140.4854|3350.925|3493.9834|3422.1491|3823.9162|3747.072|3949.7944|3875.409|3805.0669|3862.9526|4113.1504|3347.237|3203.5629|2847.4946|2664.6888|3183.6213|2968.7724|3038.8254|2995.3188|2995.4608|3483.2656|2968.3779|3222.5147|2820.6239|2442.4476|2506.8633|2341.4791|2245.9237|1772.0657|1671.2707|1800.3019|1805.5388|1864.0928|1803.3037|1898.2144|2049.0862|1779.2866|1896.8638|1780.0307|1820.3377|1949.1384|1547.9984|1602.3272|1702.8211|1761.6161|2093.0285|2414.8037|2125.6986|2094.4296|2237.7741|2240.7628|2357.3319|1948.5738|1953.0533|1863.3794|1430.4034|1304.4325|1326.0488|1355.8644|1273.1261||
2022-02-19 19:01:19|russ2000_0195|AKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.2812|133.2812|127.95|126.8838|124.8536|119.518|114.1824|107.05|110.2615|110.2615|112.0481|110.981|106.7125|106.7125|107.7796|115.2495|114.2626|113.1947|104.6517|103.5839|95.0409|88.6336|100.3802|103.5839|105.7196|88.6388|92.9106|88.6388|91.8996|98.3112|94.0368|94.0368|89.7624|86.5566|89.7624|92.9682|95.1054|91.8996|89.7624|78.0078|79.6653|78.0571|80.1956|79.6653|76.9878|77.5267|75.9185|76.4574|78.0571|75.3882|69.5029|66.295|64.7242|57.7665|48.6736|135.0395|146.1604|152.5152|131.8621|133.4508|133.4508|127.096|136.6282|133.4508|135.5516|130.7674|137.1463|132.3622|127.578|124.3886|128.6215|135.0526|130.2293|132.7961|145.4434|142.1089|147.6164|146.046|152.3276|161.2128|166.5275|171.1589|168.903|185.7933|178.7557|172.272|179.555|190.4381|193.1066|199.3726|195.1003|179.2268|177.5138|177.5138|183.9523|179.3606|189.4048|170.6791|172.9021|181.5472|192.6623|181.5472|189.7223|186.8588|183.1614|188.1795|190.4393|200.5422|203.0679|212.3488|231.4221|229.5396|260.5133|272.9962|284.665|304.6381|327.5884|336.0581|344.8065|377.6974|398.5283|410.8073|341.5107|374.1188|397.6787|407.3354|440.1095|441.5389|448.2778|456.1885|501.763|505.8373|509.2848|503.249|498.5399|554.7355|618.8297|554.3683|573.2351|553.2326|591.0821|636.8168|659.2466|655.7769|703.0912|724.2876|720.7932|701.0977|761.5629|739.3228|789.8395|807.0342|814.0243|796.8668|775.2612|860.0951|872.0842|875.5588|857.5657|854.0313|827.0753|722.203|816.4594|897.6797|848.7739|848.1304|791.095|777.8994|742.1746|831.1129|824.0149|779.491|729.187|769.6255|774.8017|809.8557|439.7099|477.5657|465.5942|374.0284|349.5636|366.1772|478.6878|558.0064|485.4298|621.8578|566.2165|605.1017|668.9432|642.6945|668.4216|631.8176|680.6939|754.6271|766.6932|717.3456|668.3843|752.2836|744.3328|805.7529|792.5993|735.8413|736.6574|745.5133|769.3113|751.9922|823.4038|813.323|850.9925|819.9374|825.205|767.5408|784.506|786.1194|837.2486|912.2007|939.5097|947.2553|1016.3511|1005.819|1085.4629|1091.8614|1178.2138|1183.6477|1269.7651|1291.0461|1338.3063|1378.1931|1448.4562|1522.5872|1583.4178|1427.0036|1369.4866|1413.288|1282.5331|1389.5494|1447.6069|1445.9405|1401.0933|1402.7626|1501.568|1507.0064|1585.3182|1585.3182|1677.545|1672.7761|1711.9261|1742.9527|2067.9207|2064.0686|2269.4019|2471.6865|2325.1995|2275.0491|2139.2197|2067.6831|2133.6866|2191.5313|1987.1077|2191.4104|2223.876|2258.3868|2330.4711|2406.3502|2389.38|2450.437|2552.7824|2439.6437|2726.9567|2797.5458|2662.0952|2797.8736|2644.2332|2735.6088|2764.5759|2687.6661|2702.0735|2631.0029|2491.9181|2447.0111|2286.4114|2484.6842|2421.103|2446.812|2438.35|2283.4942|2177.2477|1896.8255|2126.8715|2029.9362|1932.8766|2261.6859|2225.0264|2189.1652|2286.9686|2270.3576|2338.9486|2291.6477|2148.2246|2343.9626|2260.7331|2249.6685|2361.3939|2305.1111|2355.3914|2297.9634|2384.1054|2478.0241|2385.8778|2260.6714|2177.133|2215.4352|1932.4554|897.7335|915.9955|1114.002|1034.3126|1060.1919|1024.8234|919.5966|1094.7422|1252.6128|1237.9501|1312.1408|1793.8464|1693.2531|1834.0089|1903.0539|1929.3091|1898.678|1870.3791|1866.3309|1949.5173|1838.9503|1952.1745|1758.3859||
2022-02-19 19:01:21|russ2000_0197|OGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1707.96|1723.44|1838.1991|1896.4984|1899.6716|1910.5863|1936.7206|1821.525|1923.963|1784.1266|2020.7285|2176.3694|2218.7741|2305.7543|2122.3178|2289.773|2178.4311|2235.7582|2213.3269|2332.5487|2178.7142|2434.9442|2542.0201|2543.5847|2580.5593|3022.1495|3051.2499|3096.3126|3188.1048|3062.9174|3474.0198|3334.5686|3314.1944|3052.1704|3040.154|3236.5963|3401.5515|3298.0306|3471.6443|3576.9042|3598.6415|3716.5855|3632.0547|3844.915|3887.7757|3869.2771|3987.9682|4043.3784|3750.2831|3465.18|3359.2104|3490.2977|3810.8888|3756.8448|4062.1745|4009.734|4256.0425|4268.8124|4130.6682|4540.8986|4084.8184|4304.014|4558.6308|4643.7969|4661.7104|4643.7969|4800.9216|4667.0032|4861.0662|5022.1064|4683.09|4634.5715|4801.697|5017.0055|4516.2473|4377.4028|4230.834|4370.9278|3988.6181|3945.7525|3837.2655|3812.8884|3911.6486|4193.5932|3981.1225|3905.6258|3662.1223|4116.9034|4247.8941|3966.76|3942.356|4006.1399|3759.5012|3605.1517|3678.7819|3733.4411|4159.4618|4163.2129||
2022-02-19 19:01:22|russ2000_0198|SHOO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3009|31.6787|22.037|19.971|15.151|9.6417|9.6417|14.4618|17.9056|19.2824|22.037|23.4143|28.9236|28.9236|28.9236|27.5463|26.1009|30.2749|27.8262|35.4784|43.8262|40.3479|45.9132|45.9132|47.3045|49.6992|46.4928|48.5|45.9911|44.0748|60.3633|41.108|30.3416|32.7924|32.5622|29.1567|35.96|49.7538|39.1276|40.5727|31.6401|31.6401|41.5276|45.5724|47.5754|57.5904|62.8691|56.9291|55.4401|55.1665|60.3709|80.1476|71.0597|86.5487|92.4297|99.5134|81.6233|59.5403|64.5764|80.8904|82.9296|78.6914|90.6952|90.6952|85.3521|101.3557|118.026|142.3216|122.1883|140.2388|137.6098|147.8792|185.5337|204.9907|201.3039|156.3238|195.0147|215.0353|172.6853|86.3426|101.2293|136.8184|93.2767|91.9244|90.5421|89.1876|141.0409|152.1029|165.8515|193.7711|197.526|218.1557|174.7567|176.0641|119.588|136.9848|152.4701|188.2729|175.4694|179.8592|213.1697|235.7524|215.2812|217.5757|211.7365|234.8968|180.073|209.6499|229.6226|240.0926|209.187|215.5725|214.4885|230.0478|255.2365|284.164|249.0836|276.7699|258.0054|276.8763|283.5623|278.4176|243.4007|258.5966|261.9503|247.0776|256.8114|261.065|244.76|242.1125|228.074|223.0527|254.5439|236.7448|242.3847|212.7756|216.4976|225.1627|239.894|248.594|304.198|316.8896|331.1297|361.1328|397.4544|425.552|426.5261|449.4875|500.1588|761.5455|542.3227|602.4549|696.0669|789.2625|845.4658|798.6174|759.9373|744.6206|654.4979|629.8858|622.6052|645.5584|630.1879|684.8648|570.152|515.994|382.0424|480.8672|438.485|344.4207|334.7642|341.8054|309.4788|343.4801|377.8988|335.8327|420.2389|469.7828|439.3812|330.0676|375.9946|362.2344|315.5924|281.1024|340.389|463.2621|519.889|441.5876|588.8099|574.8853|697.6866|703.1918|720.962|784.8905|744.3022|809.0241|1001.581|1041.7704|875.4512|885.5049|1094.7722|991.826|1213.5387|1157.9665|1312.7689|1184.111|1112.3977|1181.8023|1392.4712|1553.8516|1425.2095|1701.4292|1664.3089|1491.0325|1472.5165|1467.3207|1549.6244|1524.0972|1767.5055|1917.8232|1868.5527|1803.6041|1791.6362|1490.3529|1734.8117|2030.0252|1952.7571|1898.3445|1965.4315|1951.6353|2150.4428|1918.1101|1988.5155|2230.4591|2219.3692|2354.3839|2533.5418|2511.0344|2448.7828|2591.0918|2429.7839|2377.6342|2081.3558|2454.0722|2425.9254|2218.8747|2146.0162|2252.9086|2119.1178|2208.5292|2072.8598|2071.9781|2089.3195|1901.7513|2238.3275|2287.711|2449.9157|2484.1062|2571.0563|2674.826|2503.6624|2514.5801|2306.7347|2130.7514|1987.4497|1858.8101|2005.0225|2157.3775|2172.3071|2106.7207|2159.2805|2035.2898|2053.7414|2078.249|2094.9581|2246.1464|2321.9273|2144.555|2217.047|2251.5958|2243.0868|2271.0282|2303.7262|2335.635|2471.634|2487.6107|2439.4258|2266.6103|2591.6782|2664.8892|2526.9489|2645.19|2715.3546|2876.4616|3198.0173|3172.757|3275.104|3278.9512|2637.928|2892.9982|2544.0543|2657.165|2824.3093|2877.9113|2853.9184|2842.2127|2733.2269|2849.9856|2603.5109|3042.2382|3003.5896|3631.2998|3605.2298|3608.064|3118.6368|2327.1066|2047.9144|1901.3382|2221.0487|1878.2517|1742.0218|1769.4618|1726.1937|2387.6018|2855.1391|2837.0334|2794.0731|2938.0439|3152.219|3393.037|3680.2038|3495.7378|3554.8262|3202.4575|3401.4135|4111.9744|3824.6571|3519.4333|3445.3657||
2022-02-19 19:01:24|russ2000_0200|B|market_cap|0||||||||||||||||158.1643|132.8603|132.8603|139.1875|163.5878|169.915|163.5878|151.837|157.1359|176.2122|163.4947|161.6796|148.0544|154.4132|161.6796|178.0273|177.1198|156.4003|165.4925|196.407|177.4961|178.3022|187.1757|209.7678|214.6098|206.5387|217.835|219.4473|217.835|210.2228|212.6471|206.1788|194.9376|225.2977|254.0568|253.162|236.1249|228.0074|231.255|239.3686|252.3512|258.1733|198.472|178.3022|173.6427|172.2872|179.069|197.9168|192.4945|175.5502|177.0352|179.7468|183.1398|194.636|187.1512|187.1512|193.9555|188.6547|190.0446|199.4335|191.8443|190.4647|195.9148|198.6629|208.9747|205.5398|189.9686|168.86|163.2313|161.6948|163.971|187.5045|179.1553|177.6383|179.1553|168.7212|151.2406|148.9618|148.9863|158.8655|157.9157|174.6996|187.6685|193.7715|184.1234|196.3474|204.7539|223.4177|215.7371|218.2914|220.596|225.2084|218.844|221.9353|211.885|203.3241|206.4302|200.9973|196.5612|181.8016|178.6921|195.1968|186.64|181.9771|189.9965|193.8874|193.8874|198.2588|193.5743|199.8187|199.4531|197.8894|198.6716|201.4981|203.8527|198.3638|196.8573|197.6441|191.3448|190.2789|213.1775|225.8102|224.2402|222.6467|238.5519|240.2769|240.275|235.4695|243.4787|244.5427|266.3732|286.5346|292.2262|277.5739|264.7342|280.3416|271.3047|267.2006|247.1275|255.3717|237.2424|272.856|289.1123|294.8551|307.1829|322.9216|338.6603|319.728|330.5588|331.3781|374.6813|378.0184|400.139|455.1581|444.3465|484.6164|470.2952|543.6208|601.5949|577.4905|559.7218|573.3666|529.0574|529.0574|459.3908|509.8732|594.8822|654.9786|633.4832|601.8722|545.3906|569.3222|482.4124|568.0108|530.477|619.3069|577.6944|447.5272|377.7387|368.85|414.3415|453.6855|427.3062|387.0174|387.0174|382.0502|386.8109|309.4487|307.5069|271.8098|264.8104|267.2684|312.1971|308.088|303.3919|364.5317|362.8009|342.9694|358.9345|352.8634|370.3319|343.9119|359.172|353.5891|372.976|392.7138|456.4721|412.0284|415.6054|393.4398|371.191|401.3642|442.8902|444.9908|428.3729|452.3766|477.7709|435.8178|430.1822|368.7766|376.532|379.1475|401.9832|397.6861|385.7556|361.1128|363.9562|421.8479|419.4555|388.5059|437.5718|494.8825|568.9166|587.933|660.8584|681.138|738.8554|714.3869|611.5559|643.803|629.0295|613.8879|670.2202|601.6131|601.3136|635.9635|601.9312|606.3052|615.7942|595.8174|622.1202|635.7142|672.6824|719.7865|781.2312|803.4172|815.5093|853.6706|833.1978|821.7562|786.7117|909.0239|927.1514|983.0808|1094.0112|1018.9918|1033.4758|881.1741|851.0946|910.184|1041.7559|1093.2359|1134.9824|1122.5986|1175.5152|1210.7701|1284.0898|1558.346|1674.0726|1670.239|1684.1576|1708.7829|1975.1851|1664.8988|1807.9283|1442.4441|1231.2755|1244.1493|1414.261|1732.0359|1256.7725|1229.3636|1312.6273|1100.3866|779.0579|718.9238|778.521|606.7094|487.546|559.2131|751.7912|810.1931|631.6004|747.4589|780.396|954.9465|885.6584|866.66|945.9623|897.8246|882.3348|1069.9717|1144.5117|1030.0605|899.8848|1009.3267|835.248|961.7596|995.1876|1044.4273|1112.6082|1066.8551|1156.3084|1136.0161|1347.2538|1312.9462|1380.1853|1354.8121|1280.8121|1053.0289|1273.7486|1363.5186|1319.7284|1374.246|1509.4893|1426.373|1432.0944|1262.3044|1317.6353|1287.791|1277.5362|1349.8597|1238.11|1141.2474|1217.3882|1295.4398|1445.5164|1568.5817|1492.5125|1624.189|1611.8275|1730.1867|1639.483|1841.8344|1874.8132|1925.4553|2065.5564|2018.6487|2086.2662|2081.9964|2087.9959|2026.2016|2091.2536|1861.7204|1861.1768|1652.2904|1990.5787|1999.8346|2017.0635|1872.0922|2186.2526|2218.2527|2196.9346|2205.7005|2133.1117|2129.2569|2112.8485|1979.181|2063.7436|2114.8019|1906.2647|1751.1349|1849.3227|1880.6416|1744.3264|1792.6457|1779.3588|2042.394|2226.0102|2182.1658|2143.9657|2486.2253|2551.8788|2589.5143|2697.0856|2758.1337|2953.1863|3040.2185|3147.3337|3239.9528|3365.933|3792.3276|3883.5012|3552.7745|3391.9427|3511.732|3210.5667|3179.4703|2920.3949|3124.975|3097.6276|3473.4654|3484.216|3636.2601|2903.9705|3080.9793|2752.5076|3032.7891|2982.179|2641.2196|2857.9948|2657.596|2894.9915|2634.2492|2270.2935|2613.5006|2964.2275|3001.7557|3148.9001|3210.3942|2729.6838|2109.9596|1935.9832|1905.7176|1995.984|1863.0411|2000.988|1808.9837|1857.6586|2328.9066|2567.0024|2434.3225|2651.4856|2509.2902|2528.6028|2705.8886|2591.5229|2562.6505|2410.9246|2112.6438|2123.309|2199.7562|2358.7259|2286.8351|2425.5539||
2022-02-19 19:01:26|russ2000_0201|CVLT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.067|734.8824|781.125|818.5029|790.4234|749.5646|702.4563|722.7712|663.2787|710.5352|767.3049|755.7051|808.9782|824.0777|993.498|906.1813|891.9252|635.9496|594.1942|478.8|529.1843|758.848|662.5114|611.2447|702.3172|476.2985|432.8222|452.6841|561.5103|478.2298|435.9233|471.5935|526.0642|609.7184|656.5026|722.7473|789.1732|868.6704|860.7734|894.042|1018.1921|929.8464|926.0164|894.6413|901.7607|960.8996|960.1988|846.3986|1102.0455|1190.31|1257.0177|1333.6704|1282.1352|1402.8549|1513.5837|1714.1954|1675.1789|1768.538|2071.2675|1832.472|1448.7036|1572.0506|1948.8838|2137.7663|1894.9302|2294.9575|2225.1186|2276.5237|2377.0128|2083.5709|2240.9687|2398.5107|2397.6117|2564.7161|2867.0718|3029.8909|3318.7233|3472.4814|3551.8735|3545.1948|3336.8423|3245.7403|3590.6582|4091.3954|3943.2546|4210.8588|3620.8938|3431.7638|3520.6031|3047.2984|3389.7396|3233.474|2301.7623|2242.3072|2259.0329|2278.4382|2471.027|2162.4008|2076.3354|2127.134|2187.0785|2004.2021|2177.729|1990.7826|2022.7124|2039.4478|1841.594|1718.3213|1591.4257|1608.2906|1852.2115|1871.6941|1724.0278|1718.5891|1738.4624|1854.0693|1898.502|2065.2234|1878.975|2233.5834|2338.4215|2404.3456|2396.0103|2448.0975|2355.2752|2276.5249|2195.3814|2265.4488|2357.4859|2573.2329|2526.2178|2735.5777|2758.3363|2830.8053|2383.1666|2487.0838|2418.39|2330.2583|2408.9073|3027.4178|3072.3294|3208.7763|3110.835|3055.0846|3103.1062|3040.5457|2794.4307|2603.2596|2659.0899|3032.8473|3098.0205|2871.666|2430.5902|2156.9718|2250.6946|1923.2913|1947.6882|2026.1496|2285.1129|2243.5155|2135.6072|2231.0229|1941.3977|1820.1952|1907.156|1876.8268|1752.3386|2047.2745|2013.8724|1958.4358|1995.0256|2255.6562|2570.7732|2996.567|3039.8048|3122.6608|3312.7721|3496.6104|3624.0122|3518.7644|3732.982|3447.0628|2928.0298|2979.4546|3046.8656|3003.317||
2022-02-19 19:01:27|russ2000_0202|FNSR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:01:27|russ2000_0203|SAM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.024|436.9909|375.269|380.2068|367.8624|367.8624|464.4885|437.0188|419.538|407.0314|239.724|227.2384|200.79|203.2999|178.2011|198.2604|178.1834|193.2411|193.8855|182.4156|190.069|204.42|200.5973|191.6438|161.0044|176.3381|198.0712|221.4935|238.1265|221.4935|234.3875|175.4628|143.444|140.9444|176.8211|181.9464|202.4572|181.9552|162.7346|155.1976|169.3065|160.3281|166.7656|179.5938|159.0688|165.008|150.8276|146.9602|155.2657|151.4161|147.5666|146.6089|150.2078|154.7595|155.8974|165.6178|173.5584|161.0804|134.8244|137.9598|148.8943|155.4331|163.2631|151.5111|152.3345|151.4483|155.8751|171.5442|190.0961|178.805|227.4587|260.5347|266.8843|270.9651|229.341|235.5883|242.6232|273.217|258.035|243.7307|223.7863|217.409|276.2742|222.9031|234.1845|223.934|204.8523|190.033|199.0085|225.0558|216.3934|210.0373|225.8572|223.4005|251.7603|260.1892|240.6427|238.5501|257.7545|253.4361|255.1807|274.3524|280.7599|320.5394|329.0342|354.7317|351.8777|303.9395|296.4947|342.2192|345.5542|315.6661|299.9723|320.2658|319.1692|325.4942|333.5398|350.9675|349.0356|362.3692|358.0687|355.1451|365.8649|377.6445|380.8711|371.6468|416.44|403.6713|452.947|450.7935|496.1627|522.8683|497.5784|499.4114|464.3031|480.9672|480.3946|553.5417|591.4879|645.8331|701.4688|733.2678|523.7833|490.8581|512.0145|524.5131|506.9015|664.9451|583.755|557.3801|578.9479|577.823|610.5565|658.2726|457.35|422.3328|402.2015|375.1234|321.3926|295.6694|389.811|416.3307|419.7698|514.1858|551.9748|550.1118|583.0657|607.8649|673.588|665.8932|703.3701|786.3591|844.0121|937.0286|966.1195|932.5766|929.9597|923.2159|1106.3824|1133.4131|1278.7249|1239.2085|1242.6913|1204.6262|1122.0071|1121.7392|1194.7335|1136.4407|1017.8784|1074.9459|1244.1306|1290.3652|1353.1373|1283.6405|1306.4503|1327.0958|1367.9807|1394.9252|1639.0143|1414.2754|1356.7582|1349.4862|1459.0073|1457.7166|1759.8471|1803.1482|2000.2926|2060.2424|1885.1976|2014.0264|2271.6668|2703.1794|2805.1644|3120.1731|3107.2153|2999.7115|2950.4552|2629.4681|3170.785|3166.0774|2967.7654|2791.6342|2987.1156|2895.743|2909.5689|2885.0868|3470.5025|3658.6198|3836.8718|4136.56|3452.9893|3514.388|3338.5436|3326.8028|2993.8858|3092.0056|2595.1091|2953.7945|2693.2194|2846.9258|2482.3954|2231.0944|2426.1503|2277.3153|1959.4378|1987.2573|2077.834|2235.2378|2093.4777|1975.7248|2042.087|2189.6094|2107.5583|2043.2432|1824.3044|1745.9456|1744.4428|1780.2325|1605.6178|1853.4988|1851.6964|2010.7215|2055.2872|2219.3573|2172.5646|2228.3459|2151.203|2539.9198|2710.8509|3058.0187|3553.7043|3117.165|3684.7769|3068.631|3556.191|3089.8644|2827.2758|2827.7357|3544.23|3018.4001|4057.9239|3737.9146|4639.3568|4645.0104|4712.4241|4777.859|4355.947|4585.676|4428.395|4970.0557|4314.2043|4667.8371|5859.4417|6499.1783|7062.8066|10104.2593|10750.5188|11851.6065|11234.2995|11508.1664|11807.7165|13076.7884|13088.0035|15496.5415|13898.091|13060.9913|11517.5545|8146.1495|6876.2114|6214.4124|6099.2882|6368.0096|6197.0497|5443.5736||
2022-02-19 19:01:30|russ2000_0204|SNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.1444|158.4531|155.0181|226.4327|259.5498|277.4199|225.6029|242.6271|207.5083|201.7666|219.5261|250.6822|288.7309|300.5862|319.4771|325.5888|324.4436|240.8888|212.9844|226.1813|255.77|272.6007|238.8114|242.6243|248.8491|236.2374|223.0406|273.0705|265.6959|268.7243|276.6887|258.1836|286.9073|305.5862|327.4712|361.0387|342.3012|354.9802|333.7577|307.0621|272.4736|320.677|317.8737|320.6409|321.7384|324.2471|320.8502|338.2019|321.0079|325.6565|286.4208|351.8364|328.8145|325.6811|341.9652|404.5858|393.5209|363.2131|363.8218|291.9733|222.7792|166.6802|231.8326|289.4975|219.0925|313.8671|372.2226|454.316|471.3183|500.8899|505.7664|510.1149|429.8379|483.9628|497.0929|475.3845|518.1783|510.8775|471.9535|452.6346|464.5931|441.2297|422.778|500.767|535.7042|549.55|601.2263|632.9238|638.3864|597.7667|591.7581|548.947|561.5487|452.054|452.0278|480.3684|510.3685|524.4861|581.3734|700.7425|730.3626|712.375|697.6581|612.2538|641.7884|639.1711|635.3461|611.5172|582.1479|613.4209|649.7527|681.7967|711.5476|656.5329|630.5557|764.3342|863.4964|934.6079|883.2222|1168.4617|1193.7114|1212.782|1212.9683|1040.1898|1179.9839|1222.6676|1302.1939|1297.5401|1256.8271|1261.7351|1325.7664|1263.0828|1377.3711|1355.2246|1402.2187|1528.2139|1493.6499|1435.4029|1538.1296|1632.393|1450.1667|1561.7486|1628.9748|1768.4285|1826.9069|1839.3586|1634.2001|1708.3287|1912.0303|1800.2382|1570.1117|1822.4252|1940.2466|2037.8565|2093.322|2233.4865|2014.0836|2518.7566|2415.5223|2355.2649|2324.0531|2197.1431|2164.9498|2324.1366|2386.0096|2384.2088|2233.8252|2576.1331|2585.9435|2635.2075|2796.3926|2314.1478|2503.6369|1968.3475|2077.4546|2205.029|2037.6482|1923.7165|1873.0524|1645.7955|1986.8349|2038.792|2165.2641|2536.9312|2395.8183|2592.3411|2775.034|2354.0823|2458.6628|2171.5757|2167.2936|2825.8264|3020.0316|3231.9717|3275.9597|3671.2564|3222.6073|1868.8397|2281.9598|2486.1215|3068.8276|3299.196|3270.669|3680.9058|3789.1109|4121.8311|4483.8528|4578.1841|4820.753|6230.5604|6371.5983|6498.1449|6004.6785|6470.0125|12349.8804|10199.9112|10891.1702|10414.3719|10494.6515|10031.734||
2022-02-19 19:01:31|russ2000_0206|FUL|market_cap|0||||||||||||||148.657|143.4914|144.064|136.6016|136.6021|128.5666|128.5853|129.7362|111.3668|111.3668|134.3303|127.44|145.8093|148.1055|129.7362|146.9547|142.366|140.0698|140.0698|153.845|148.1055|148.1055|164.5481|181.8099|182.5613|211.2626|214.7081|223.8962|255.4526|257.7494|262.352|244.4631|273.7058|254.9911|235.2202|273.8423|304.265|306.5855|320.6266|325.3082|382.1554|417.321|423.42|437.534|286.9846|267.1141|342.7568|290.7534|323.5721|344.8276|356.6416|345.1196|248.2035|252.9321|248.5885|253.3244|241.4888|243.8916|255.726|262.8342|253.3601|241.5228|253.3601|263.0747|260.7038|286.7709|246.376|241.6418|213.21|215.05|208.0384|229.075|213.42|208.6774|208.6774|203.7347|254.672|250.038|209.6507|223.4727|248.814|257.8967|281.5453|306.3174|319.7403|391.7936|405.3|439.2068|385.1508|407.676|382.8966|486.604|518.434|454.7666|573.1185|643.9|607.3666|664.7867|673.8933|612.427|672.7012|707.1988|677.18|639.175|514.795|532.2625|559.9125|525.35|511.525|548.3785|548.3785|548.3785|493.2015|486.255|539.7315|473.1412|452.1128|466.0985|504.648|515.1615|508.4788|501.4652|490.945|518.999|515.4922|515.4922|529.378|417.93|463.2058|449.152|478.9925|442.8069|463.7377|533.4728|526.4992|523.5|516.52|492.09|479.6712|441.1575|441.1575|448.256|486.778|507.7954|504.324|416.7678|458.7948|474.3225|509.4575|488.3765|497.1743|539.4898|586.9215|664.2405|662.089|702.6119|691.7625|691.7625|760.9529|783.9975|775.335|727.7717|777.9852|749.9077|653.8928|678.111|685.179|726.7194|787.2932|832.2764|872.225|870.5014|774.746|786.0938|664.0975|529.5444|574.9826|608.2605|672.9459|601.254|592.5288|825.7803|954.5134|889.6985|958.6315|974.39|845.7292|854.5164|768.5258|766.161|786.3764|913.7928|863.4498|561.8558|540.7535|547.8208|643.1017|545.177|484.3481|405.8113|477.2905|481.8659|556.8724|546.2823|584.2229|594.8128|583.7146|644.9932|704.8874|743.9927|759.0548|647.7494|727.3552|844.7535|813.6444|766.1338|754.9866|847.5206|880.861|817.4287|830.4711|767.243|764.1241|754.1818|807.2014|821.3777|734.0163|719.4165|625.8033|656.1999|696.219|676.0676|625.0983|688.6868|751.9915|689.8675|704.3641|758.0867|845.6569|796.18|777.9312|810.3935|780.7589|763.377|812.4899|764.7132|753.6568|784.2757|769.9641|819.7069|816.5563|764.2195|766.8897|835.184|873.1993|936.6662|984.6729|998.2606|954.4363|904.285|871.9891|904.1436|935.9549|1106.1983|1193.7618|1509.6784|1537.9076|1437.1624|1298.105|1191.1461|1146.7291|1397.7858|1478.2897|1562.422|1547.4391|1566.7208|1513.3992|1654.1709|1551.0506|1655.1296|1816.4362|1679.0944|1615.2458|1781.9456|1766.936|1452.5691|1289.4494|1193.8495|1243.0782|1078.9338|1220.078|1314.7028|1086.7737|1210.755|1262.5753|1010.7007|855.7298|859.1198|780.1815|678.7283|553.8656|631.5868|857.9864|826.8929|912.2633|979.8204|960.201|1016.6575|929.5849|990.6687|1106.9604|975.2843|1026.5936|1135.6792|1147.4226|1043.6897|929.8454|1000.8446|930.0599|973.2088|1010.9224|1031.6045|1009.467|1120.1991|1064.9816|1061.6834|1079.9712|1099.9691|1205.2491|1128.2553|1092.4578|897.816|1058.9498|1136.3138|1142.7803|1415.5223|1500.9561|1637.9872|1641.4797|1516.7472|1532.501|1458.6215|1518.0246|1530.4963|1516.5283|1638.7485|1737.6329|1951.8389|2056.2228|1966.744|1907.3592|2092.056|1898.9089|2016.4294|1872.7933|2271.4573|2406.1664|2575.0555|2613.8911|2344.5065|2426.7294|2418.6832|2320.994|2396.1395|2415.3896|2242.1444|2362.1606|1996.5329|2110.6923|2172.0467|2240.3399|2070.2894|2252.1872|2161.4454|2105.9849|2123.1272|2051.8909|2023.6029|1832.3053|1716.0403|1920.8124|1993.4579|1826.2097|1863.8101|1924.0843|2122.3854|2235.8793|2297.8578|2214.9933|2344.3984|2389.7586|2339.4392|2117.93|2365.6176|2422.3262|2479.9785|2487.3933|2605.1824|2669.352|2564.2554|2582.7723|2603.4911|2536.2814|2922.3224|2862.4263|2847.3265|2714.4447|2614.5674|2546.0807|2514.0106|2500.8668|2606.0175|2716.8736|2868.7108|2884.4007|2619.4468|2253.9308|2445.5606|2164.7686|2507.3821|2567.2311|2475.0707|2491.8629|2006.4153|2362.6138|2434.4087|2169.633|2373.6986|2487.8972|2542.9572|2642.5087|2368.4936|2016.0807|1435.912|1891.4144|1934.0856|2299.8837|2338.0432|2491.627|2368.4558|2341.0359|2716.2776|2692.9196|2644.7279|2920.7984|3286.8965|3491.1846|3611.3541|3341.7259|3394.7859|3550.79|3392.8927|3705.5896|3861.2238|4301.9185|3791.4871|3718.0558||
2022-02-19 19:01:33|russ2000_0207|TPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||574.4498|576.9777|623.7425|603.5199|525.4731|508.4102|474.6005|450.2701|455.6417|527.6849|607.6276|604.7838|570.0261|573.4634|537.7525|516.2424|494.0996|498.5282|2174.7621|2313.508|2160.3252|2271.6489|2449.1215|2439.6952|2431.6274|2368.8728|2470.9083|2334.1451|2374.5562|2471.3521|2345.1966|2186.6937|2233.0304|2103.5794|2297.756|1957.947|1606.811|1698.4369|1864.7098|1855.4507|1964.023|1898.2105|2123.6899|2165.4569|2071.2372|1704.6891|1944.7861|1844.8227|1917.7908|1957.4473|1965.832|1955.9934|1973.4577|1998.9438|2030.9613|1899.2969|2140.6047|2662.6535|2537.7946|2885.7017|2525.9337|2432.855|2608.5093|2576.6056|2722.4512|2519.0874|2163.495|2161.9747|1717.8038|1754.7764|1729.18|1667.3582|1915.2662|1781.8926|1961.0773|1942.59|1801.802|1752.6272|1914.8021|1984.5089|2063.5027|2144.2606|2134.5139|2133.4642|2211.0695|2125.7866|1237.2515|1461.2591|1910.5768|1892.3321|2206.4175|2322.4075|2276.5123|2152.2236|2177.5887|2073.2264|2480.315|2275.0969|2566.6027|2960.605|2838.6281|2462.0633|2726.6777|2613.39|2487.1132|2633.9777|3017.4048|3000.7341|2647.3143||
2022-02-19 19:01:34|russ2000_0211|LFUS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130|141.25|153.75|153.75|190|200|182.5|187.5|187.5|203.75|195.156|197.658|200.16|245.2695|252.7777|262.7888|247.9702|257.9893|240.456|242.1668|220.836|223.3455|211.008|233.616|221.056|223.6348|255.0542|278.9152|289.9725|289.9725|262.236|300.0585|342.924|347.967|339.623|337.0885|319.347|312.666|322.752|337.881|342.618|342.618|348.9262|377.188|378.4387|387.114|367.688|348.336|358.012|380.9276|418.0067|426.3332|459.792|454.848|467.208|435.2125|438.7507|496.3775|603.6865|549.2558|588.8417|691.115|583.83|469.06|494.3409|544.0234|521.6662|610.8389|598.978|483.3337|573.7735|535.2372|409.2028|456.6466|554.4994|440.3378|456.6466|429.9594|412.168|403.9729|451.0108|448.5897|438.5596|430.2588|442.71|506.3496|506.3496|485.5975|567.2222|582.4403|705.5691|737.4858|753.3087|948.6874|1091.2068|884.4264|751.1756|636.122|618.2225|674.6749|497.0564|669.1673|614.0918|458.7602|591.3514|603.3309|537.5263|593.17|554.4803|471.0679|484.6207|558.2865|591.6755|512.7125|594.9565|534.239|574.8061|518.4422|490.9379|460.8446|480.6139|384.6904|386.8812|402.4134|380.7842|378.8259|390.5758|406.1957|416.019|493.3419|509.6279|474.9697|578.7263|526.1585|616.2571|617.5693|660.283|682.9452|762.3728|820.7771|872.4066|925.5806|858.756|811.5177|779.877|794.8772|826.699|872.9852|722.2637|709.8614|702.8468|633.7689|610.0138|661.1098|661.0222|659.0014|631.6085|636.2283|541.5754|615.4672|630.2007|623.5319|648.0575|741.9534|736.5963|733.4713|761.6235|712.4865|820.1412|769.3204|712.2259|681.9994|682.1151|780.0655|856.3164|911.8582|912.5251|846.0586|777.0772|744.6617|762.7697|805.0752|735.5256|741.1164|666.8102|634.6616|665.9354|784.8765|793.7611|742.8373|637.7536|716.2797|754.892|650.4915|335.0162|342.6154|372.1437|300.0598|222.8441|255.8863|323.8765|423.3637|495.1028|515.9675|502.4924|583.1245|625.7869|616.6449|705.4135|652.0226|778.4975|894.2666|872.3483|687.5771|713.6701|803.1405|874.467|961.3705|995.2221|1029.2259|1076.7488|1119.6012|1141.1408|1255.5518|1389.0303|1270.607|1373.6659|1138.1983|1010.0705|976.701|1066.7592|1079.8779|945.5082|1116.4195|1231.656|1296.2276|1392.2659|1354.9006|1274.6298|1161.5103|1201.0278|1218.4716|1249.6227|1350.5501|1353.9269|1426.8442|1465.1801|1470.8975|1566.9087|1636.7653|1870.6537|1792.0062|1672.5093|1773.6225|1860.2953|1971.4112|2066.336|1986.801|2137.3815|2126.825|2012.8174|2080.1214|2140.7475|2008.8575|2083.2679|1803.352|2193.841|2265.1324|2082.1572|2284.5233|2257.7424|2192.4075|2222.7739|2162.4976|2144.8704|2064.0749|1965.1062|2122.0621|2483.4508|2412.0936|2306.3845|2461.6728|2602.1569|2665.6991|2524.5493|2620.2934|2591.9933|2756.3548|2761.07|2853.7981|3189.1934|3350.8613|3349.9999|3607.9485|3569.6116|3457.9905|3752.011|3737.0338|3806.9274|4200.4682|4193.2371|4683.1522|4415.7121|4364.8341|4472.5389|5040.8317|5478.6206|4981.6374|5405.3555|5571.6357|5589.6188|5507.9506|5519.7384|4385.4181|4788.8484|4341.5605|4218.4997|4468.4683|4753.5012|5036.4268|4349.1793|4266.5921|4576.3656|3912.6248|4501.9896|4407.3663|4477.244|4495.2689|4657.0721|4503.9575|3161.7014|3257.583|3649.7741|4426.8745|4071.8051|4494.1896|4466.6836|4609.5309|5394.4312|6097.4062|6248.6692|6427.9162|6469.0734|6551.509|6243.4052|6368.8822|6091.4024|6535.3477|6481.6824|6678.2121|7984.9554|7384.181|7533.2046|6491.271||
2022-02-19 19:01:36|russ2000_0212|SBGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||973|990.375|1042.5|1077.25|877.4375|742.816|690.691|642.875|616.8125|877.4375|920.875|1459.5|1329.1875|1615.875|1372.625|1324.8785|1387.8455|1099.0035|834|1060.2715|847.3829|869.0612|877.7658|851.6935|860.3842|1040.76|1318.296|1287.9752|1549.8521|1496.034|1417.81|1872.5261|2033.824|2136.493|2283.1462|2087.9422|1937.215|2902.0946|2424.5347|1732.6852|771.816|1282.8426|1254.201|1773.5734|1303.0335|1411.6196|1069.7438|1317.5375|1371.9312|1625.8556|1902.8532|1752.3111|855.0504|955.1095|1127.9389|1003.7916|876.8059|907.0406|822.5297|735.0265|833.8266|1131.4141|1014.3754|1087.6358|893.859|824.0263|837.1577|1008.862|818.71|718.352|540.3431|690.7916|764.8547|893.3302|852.7618|817.3705|706.1901|605.9078|746.1143|848.1385|824.5322|1091.7886|1172.1507|1122.6352|1333.5404|1031.5807|1091.6434|1056.5946|1161.3439|966.5376|1158.1344|1009.7484|909.6293|698.4413|716.9333|906.8607|1056.3534|1018.9934|843.8367|936.3589|892.8054|1010.7013|998.6997|1247.705|1130.1427|1058.6182|1129.0049|1065.7063|949.4944|856.299|769.9032|760.2794|733.3328|610.6942|770.0057|712.8679|688.1688|679.0297|715.4752|639.6625|747.2692|784.8462|748.3563|788.5078|751.8834|717.7069|823.8296|765.8175|677.7827|630.7738|664.8574|676.8522|740.7599|731.9301|685.7928|672.0769|665.219|843.6983|913.1491|968.9633|1045.4152|1272.2846|1401.304|1443.16|1268.76|1275.0468|1078.6844|1078.6844|1095.4129|982.8167|837.9254|748.8959|812.6131|803.1536|790.0275|809.5016|706.1237|664.2612|560.1135|613.5829|461.9403|167.906|276.5987|313.1|129.7824|95.38|92.9551|91.51|165.5137|146.462|197.8442|222.5748|235.3389|292.1752|292.1752|389.567|399.1465|447.647|448.7932|585.2776|499.4859|495.625|544.6198|530.9641|596.9812|630.888|671.8756|654.9984|799.6606|1012.5923|987.7805|891.3134|811.9776|831.1757|596.5462|560.9315|609.4744|722.9344|855.7017|1008.7105|1007.0914|909.4391|897.7811|837.7126|657.6341|788.5918|967.541|948.044|922.0819|910.1781|908.5528|1059.7073|1177.5429|1457.0884|1617.3437|2257.2993|1972.3736|3106.9203|2653.3219|2589.4346|3389.5058|3423.9576|3297.738|3575.2065|2955.1301|2816.3128|2583.2341|2669.597|3011.4534|3284.9687|3132.9275|2833.7646|2411.125|2612.658|2433.0676|2483.1898|2392.4579|2575.3788|3034.3655|2908.2579|2901.5766|2813.3093|2747.3739|2522.962|2594.5416|3028.224|3362.5884|2855.8321|2554.62|3056.466|2926.0154|3094.1663|2932.6567|2960.1214|2727.0258|2757.2421|2600.6342|2289.1619|2859.5153|2918.9049|3049.7368|3821.3735|4155.5106|3934.9094|3607.9542|3398.195|3260.7409|3050.2048|3208.736|3194.6925|3672.879|3622.0081|3637.2694|3444.2544|3065.409|2871.2664|3174.2788|3358.8369|2659.3788|2874.1748|2880.5772|3052.3546|2947.3022|2826.6495|2994.9812|3491.2011|3800.175|4141.4698|4688.2873|5275.9471|4544.9923|4057.5206|3779.8669|3619.4773|3019.7624|2929.8496|2726.5913|1456.8107|1257.4188|1319.2186|1842.8198|1442.7336|1596.6938|1499.271|1396.6816|1583.9246|2150.9859|2340.0001|2372.5514|2559.4721|2224.27|2497.1696|2532.5744|2374.848|2131.3318|2066.9107|2151.3424|1995.7219|1892.9898|2024.4264|2079.5694||
2022-02-19 19:01:38|russ2000_0214|VLY|market_cap|0||||||||||||||||317.8573|320.1747|323.2547|323.2547|317.8573|320.1747|301.707|323.2547|326.3215|340.1682|340.1682|427.1494|492.5693|504.1123|492.5693|504.1123|537.2041|537.2041|547.9845|624.9342|723.4591|657.2623|678.8242|800.0189|800.0189|875.9131|969.8941|969.8941|871.2894|818.1403|723.3551|690.2315|723.3551|707.1888|707.1888|682.5512|682.5512|690.2315|756.4771|805.7935|953.7015|888.2466|764.1986|707.1888|723.3551|682.5512|674.0799|682.5512|657.8872|684.1066|790.1078|765.0455|709.5279|641.6511|641.6511|641.6511|653.9979|604.6278|592.2933|678.6645|653.9979|616.9722|666.33|653.9979|672.4898|672.4898|647.7788|604.5955|610.7698|480.2611|603.4001|603.4001|539.1414|542.2197|554.5528|492.7318|474.2494|431.1526|375.7178|406.516|437.4405|431.2893|468.2436|517.5324|566.806|566.806|656.1371|640.7373|659.2324|653.0664|603.7667|616.0934|617.021|721.9195|678.7182|893.831|924.6528|906.1598|907.0209|897.7656|888.5103|944.1485|934.87|1055.2016|1093.6813|1112.2183|1121.5127|1233.556|1211.5107|1217.3306|1183.7211|1171.8744|1183.7211|1220.8756|1209.013|1209.013|1019.4765|1100.3873|1272.997|1506.3823|1375.4151|1286.0935|1264.9363|1288.7933|1294.7647|1285.5106|1255.9175|1208.38|1291.1649|1293.7023|1325.0551|1313.1918|1281.2337|1198.0108|1446.1195|1408.7556|1401.283|1483.7601|1390.3962|1404.4847|1425.871|1465.7146|1503.2794|1660.1674|1734.9016|1742.4981|1525.738|1475.2424|1496.7136|1472.4248|1435.9425|1566.4365|1488.2914|1510.1547|1582.7223|1657.6649|1703.6242|1649.8779|1742.7352|1830.7059|1830.7059|2035.9693|2024.1299|2236.8351|2530.101|2397.9386|2422.2011|2557.4441|2573.5589|2505.3391|2325.9075|1738.5926|1438.3803|1379.1972|1425.3902|1530.9746|1557.8233|1450.7445|1416.4889|1392.3049|1592.6861|1628.7894|1668.6929|1596.1411|1509.0788|1503.0469|1612.5655|1518.1531|1671.4048|1484.864|1375.7446|1492.0688|1460.8394|1487.1011|1476.8377|1476.8377|1579.2382|1643.1595|1659.5737|1750.5162|1997.9127|1753.698|2083.6091|2013.7342|2143.1882|2767.7102|2215.8179|2216.3136|2234.8753|2327.9955|2338.9506|2421.3244|2519.6096|2611.3709|2633.4255|2666.8367|3351.8228|3283.2733|3273.8522|2576.3269|2640.1639|2445.7174|2533.0643|2495.0147|2387.101|2344.5549|2314.2429|2212.3012|2495.508|2530.7954|2470.3003|2580.9247|2635.7271|2612.2698|2744.5723|2787.1277|2742.1864|2672.6927|2648.7469|2633.4448|2555.5338|2518.3161|2495.1659|2455.6854|2554.7055|2521.4124|2799.8143|2761.6963|2733.3565|2550.4738|2569.8192|2662.117|2559.8868|2588.5524|2601.7124|2620.63|2625.8182|2547.1347|2696.181|2738.9091|2679.9719|2607.2722|2702.2346|2850.1445|2896.8682|2864.9907|3005.6049|3036|2999.0653|2989.7116|3035.3299|2994.0321|3057.4649|2954.3001|2900.7451|2908.8091|3053.1203|3094.5787|2841.8568|2538.6403|2722.1131|2659.7563|2457.4365|2351.8436|2285.9308|2427.4523|2240.3561|2303.0464|2300.6485|2218.2011|1986.64|2486.7644|2697.9186|2826.0056|2561.7417|2608.452|2732.5997|1756.9604|1543.3251|1670.2478|1953.7983|1721.4045|1659.5722|1804.2528|1667.4809|1814.8655|1961.0589|1954.4507|2161.7188|2103.5834|2205.221|2471.5797|2611.4805|2443.8868|2192.4641|2335.731|2099.4007|2078.4924|2149.3867|2048.3274|2308.8865|2184.5618|2202.4622|2255.912|2314.0873|2308.2459|2311.6767|2233.5451|2021.2729|1800.5682|2040.3039|2008.4229|2105.4399|2028.4775|2346.7188|2429.2571|2483.0712|2317.5878|2195.3914|1834.5171|1915.1728|1978.3538|1922.9653|1885.29|1845.4762|1942.711|1996.4635|2038.2638|1789.4226|1856.9448|1886.8312|2062.2861|2012.4404|1984.5325|1944.6424|2026.21|2019.8822|1934.0571|2018.4061|2085.758|2007.6172|1942.5669|1986.6309|1920.4767|2005.851|1944.5408|2002.7365|2254.736|2253.7978|2107.5679|2231.9712|2194.1213|2191.797|2274.0955|2398.3091|2307.5874|2201.5605|2290.6526|2444.2939|2594.1428|2499.8079|2233.3309|2287.629|2425.8827|2405.5399|2424.2776|2319.7842|2307.0661|2455.6847|2475.9143|2508.9943|2886.3668|3070.2793|3192.6659|3263.6192|3113.3391|3102.7854|2977.5996|3117.507|3135.985|2954.4923|3181.5579|3039.6041|3146.0054|2966.2336|4141.4241|4125.2905|4121.9823|4156.4332|4210.3337|4028.1398|3861.4391|3994.2123|3729.0364|3308.384|3586.7391|2943.1091|3350.7694|3505.7489|3180.4048|3476.5576|3257.7595|3576.237|3702.7552|3487.1392|3606.7269|3842.3088|3842.2509|4617.5377|4246.5216|3750.2083|2951.3694|3375.3007|3222.3304|3157.6824|3016.3539|3032.52|2766.5787|3085.644|3691.4294|3937.6252|4123.4004|4968.7458|5575.6576|5587.8316|5812.2689|5453.7054|5234.4202|5302.1774|5421.3453|5400.9797|5466.6918|5794.7601|6329.9852|6043.408||
2022-02-19 19:01:40|russ2000_0215|AMBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.0116|213.7017|234.3151|311.8114|270.0806|311.9851|370.7864|366.3529|453.8524|465.3009|439.5485|418.8801|550.8824|581.4617|677.6667|932.9907|746.0236|980.1933|784.3275|725.6344|753.9818|953.8746|850.7847|1062.2188|1250.1932|1394.968|1658.1352|1546.8652|1727.5168|1981.4631|2272.7277|2363.1265|2889.9721|3161.0734|3630.0368|2837.2229|1953.2226|1825.5338|1913.6697|1748.9358|1191.8091|1485.7088|1432.9943|1254.8088|1592.4722|1624.0128|1848.2168|2252.3622|2388.7204|2031.0224|1894.3432|1739.7097|1789.5795|1800.0815|1817.3631|1926.5455|2003.5821|1637.8915|1682.6133|1381.0464|1644.1029|1877.2341|1901.4681|2147.2701|1594.105|1745.663|1578.5046|1618.0507|1436.6515|1304.3459|1290.0094|1302.7802|1166.2191|1167.6698|1220.8226|1157.3616|1233.0246|1293.2343|1468.689|1632.0192|1301.3991|1455.6026|1505.0108|1927.0674|1968.0618|1887.3127|1727.5572|2136.1329|2075.6638|1966.6284|1611.9045|1730.8418|2114.0517|1633.1951|1614.9399|1997.9374|1844.596|1955.971|2760.525|3350.133|3860.0922|4045.4834|3819.5255|3286.7237|3668.8548|3768.2582|3556.7249|5001.621|5518.9416|7005.43|8017.0916|6120.3127|5203.746||
2022-02-19 19:01:41|russ2000_0216|HAE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.3875|368.35|356.7|375.84|379.32|372.1381|422.3335|422.3335|493.2994|456.951|380.7925|355.2266|398.5469|396.8141|404.488|486.08|527.744|521.7188|544.3266|629.5406|671.52|741.47|657.53|623.5465|539.9425|630.5135|691.3961|652.7902|747.5501|632.52|716.856|625.492|759.267|622.1771|611.6318|564.7679|480.5789|557.7521|476.1281|454.9669|532.5581|495.5825|562.8401|506.2021|399.355|367.29|355.63|395.415|422.685|473.8162|510.7198|588.5115|574.9825|615.465|519.726|465.018|451.572|482.361|461.835|471.9571|533.0739|568.682|495.4288|529.5962|563.7638|556.5431|478.0125|478.0125|436.3909|466.8368|466.8368|461.5928|464.9376|525.9147|526.449|470.162|490.028|520.3176|387.7526|376.1664|361.2396|425.8783|432.4933|475.2069|465.2375|400.432|423.6984|420.3753|425.36|506.578|568.2339|586.564|628.0621|501.7761|437.7912|417.663|426.0836|508.8587|487.5059|495.7688|517.2521|504.3285|480.0819|538.2737|664.222|676.9955|598.7578|590.8253|565.5494|515.2736|561.3216|569.1613|620.9032|629.9738|628.3988|603.1999|755.2386|696.4028|733.3889|807.2141|834.8001|829.7035|788.5581|894.9011|939.3196|926.5066|1056.112|898.7906|857.224|741.4974|804.5247|833.5743|880.9487|769.3875|667.6924|670.1791|695.7926|534.0479|536.2287|552.4634|527.4178|513.3598|506.5732|562.9875|420.1974|433.2834|421.4551|482.1447|536.5726|575.7851|569.0055|539.2235|591.0322|707.0478|729.4543|786.7471|664.1303|677.4632|708.5022|731.4465|799.2711|838.7511|814.6125|931.4939|904.1892|1068.046|1131.4661|1100.5|1124.0597|1422.9947|1080.3152|1134.3309|1188.3467|1281.3706|1293.2842|1339.8795|1266.1624|1284.2504|1364.5826|1347.0966|1432.4137|1225.318|1267.6616|1235.2544|1267.1215|1245.853|1180.4376|1199.0123|1190.9122|1263.8252|1149.1721|1262.6838|1276.752|1337.0062|1358.1867|1339.4949|1324.4887|1266.7683|1397.638|1519.3596|1445.8354|1438.6613|1499.641|1558.1296|1428.7154|1484.2695|1321.7993|1622.4738|1624.2514|1565.3219|1406.2352|1416.0991|1382.2047|1602.6963|1360.5879|1416.0287|1367.2218|1372.3473|1418.5134|1427.2475|1350.6961|1422.1927|1419.1194|1396.3254|1368.9713|1366.459|1354.651|1493.6323|1483.699|1327.7736|1401.2304|1339.0632|1316.8606|1360.0841|1454.6169|1527.125|1510.9767|1534.3633|1553.1742|1705.6468|1736.0762|1679.5876|1734.3782|1549.3435|1552.6937|1469.4089|1433.9352|1466.4111|1566.2968|1693.5112|1690.2429|1712.4326|1810.0683|1780.42|1910.8113|1760.059|2042.335|2048.9122|2074.7009|2079.6008|2149.7191|2172.9565|2153.8502|2123.4249|2021.6158|2084.8987|2265.0658|2200.3056|2056.394|2058.5436|2046.6922|2246.6208|2161.1685|1954.6511|1863.3268|1734.5332|1705.2825|1776.1704|1836.0546|1863.3125|1856.6266|1820.3994|1904.5916|1963.6288|1911.8831|2124.0285|2266.6602|2157.2642|2104.5195|2204.2672|2036.9866|2039.5309|1798.3289|1636.0707|1674.4157|1624.7057|1598.6256|1703.398|1642.8892|1782.1212|1400.1289|1484.3217|1510.3282|1769.7603|1855.427|1888.7614|1954.7274|2065.2748|2052.3096|1971.483|2001.6455|2137.25|2214.5881|2177.2787|2073.5883|2120.8586|2269.4358|2434.4905|2863.8028|3016.4474|3343.6967|3721.0219|3970.0877|3840.4059|4321.4381|4995.1466|4734.4652|5027.2708|5782.2559|5492.8681|5947.8292|5332.2692|5033.9993|4931.3858|4495.2733|4466.282|4952.5017|5316.7805|6123.998|6172.6044|6359.4377|6504.6205|6037.3113|6145.7721|5787.3604|6077.0044|4687.7736|4933.6571|5293.4659|4971.6853|4617.178|3872.3973|4503.0941|4852.8128|5550.9744|5842.4361|6095.5231|6603.2635|6060.4877|5809.7256|3337.502|2905.3629|3156.6844|2947.4697|3290.8989|3506.8145|3657.9527|2652.3599|2731.3718|2788.6489||
2022-02-19 19:01:44|russ2000_0217|AEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438.2419|449.7935|453.0424|397.089|398.533|370.3355|368.4226|357.3279|373.0136|389.4644|377.9871|406.2356|407.0028|426.7322|467.7937|440.1635|401.4046|458.2727|434.7355|428.5909|456.8906|473.8786|470.6686|729.6274|771.8281|751.6916|719.5766|745.4447|707.0598|615.0563|651.236|674.0571|684.5959|733.6978|741.521|725.8747|761.0788|699.3277|755.4368|703.1417|671.8784|696.2198|609.1923|569.3758|613.2278|474.4267|517.6599|461.343|486.9416|469.7758|540.3524|556.9639|588.0883|429.7358|475.1574|495.3543|298.7008|286.5205|365.1941|389.1151|348.7152|180.7365|270.5732|325.8849|313.1259|331.9107|462.9719|430.401|380.4957|402.2327|448.8684|437.8229|393.9844|574.2018|613.3734|601.8148|532.2171|612.7776|632.8044|594.1688|598.6781|645.7916|750.784|744.0073|761.6675|786.8009|761.4869|763.3465|738.3578|729.2628|593.367|549.8772|518.9629|615.4769|632.7555|605.5482|700.9784|698.8785|741.5632|734.0641|625.6024|670.1239|702.5526|729.4776|718.8818|668.8796|736.7097|803.9928|830.5456|901.019|914.135|959.6478|1030.7091|1043.9548|1243.0906|1312.9781|1381.1803|1530.2123|1696.6298|1745.7512|1455.8507|1651.5495|1722.8868|1662.0389|1751.9793|1767.0155|1680.7268|1822.0963|1695.575|2049.4564|2096.327|2126.7047|2128.9866|2161.7925|2257.4975|2127.5659|1948.0212|2050.3891|2126.1548|1836.8558|1955.8888|2143.9127|2232.8007|1618.9466|1141.398|1140.3641|1328.4512|1095.1188|1262.2258|1281.9037|1372.7688|1551.4047|1562.8353|1565.4723|1983.2621|2021.3853|2114.6664|2319.1103|2091.6845|2137.8935|2233.0255|2414.6426|2471.9037|2449.6744|2584.4191|2539.9656|2871.498|2887.1812|2728.1718|2721.5725|2638.325|2747.748|3205.6157|3312.4644|3277.164|3326.818|3112.7716|3128.5816|2658.7974|2664.9877|2840.304|2791.0971|2493.8392|2633.7713|2435.5947|2455.2801|2076.1453|1941.4758|2045.8374|2582.9835|2693.1496|2763.2935|2655.7865|2227.5199|1500.5639|1630.9933|1973.3006|2047.1505|2165.5308|2195.8758|2912.3994|2383.2403|2691.9227|2860.1315|2915.6495|2920.2804|3106.0522|3025.5267|2991.6772|2867.3167|3090.8526|2992.7891|2851.2661|3138.0579|3383.2187|3981.781|3940.15||
2022-02-19 19:01:45|russ2000_0218|EXAS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275.62|206.7243|167.5956|102.5178|131.4092|198.4464|277.7479|165.9031|168.5128|159.953|127.7094|163.9564|205.9548|150.6712|154.4192|181.503|267.7052|254.0104|250.2763|222.5523|222.7645|257.036|289.5748|207.6243|208.0624|155.9193|160.3467|198.7244|199.8665|226.5343|207.3588|308.2619|325.3024|241.2293|166.9685|182.742|194.9997|155.6136|140.9404|135.1301|152.9488|167.3658|152.9828|130.493|122.0188|84.0795|85.914|101.63|91.735|88.3179|114.8659|73.7338|60.8951|74.0191|61.6604|69.8652|63.0362|52.797|47.3832|43.9611|61.3327|61.0683|61.4782|81.0066|64.6741|59.9226|56.3334|51.8316|65.1217|48.8443|58.6414|54.1101|72.8356|73.1034|65.2868|67.1088|79.9936|80.5305|77.9653|82.0119|78.7746|125.6206|126.7062|89.3422|90.9217|64.8646|72.2089|65.1562|59.2108|55.1366|42.6861|24.5192|28.6058|28.1372|13.3512|11.1714|17.7108|40.3262|21.253|37.5302|49.5307|64.8638|85.3464|99.4532|77.9823|95.397|97.1768|89.3527|134.9878|140.6715|150.9732|168.0521|170.8226|162.4018|163.2185|168.8467|229.9868|331.9368|253.9569|218.7189|312.7208|306.2003|276.4671|367.9536|402.0871|374.7386|460.8411|407.3038|417.96|416.9371|434.0244|431.3779|456.9621|516.4182|567.957|545.3957|577.6975|567.9835|641.0601|587.2824|594.7382|721.6885|594.9526|617.909|706.2033|707.4815|652.4769|687.7254|631.9787|758.8872|985.7447|907.0643|915.5482|676.3621|787.8934|841.0816|840.0687|879.8689|940.5665|905.0363|931.6631|1248.4455|1448.6124|1433.9375|1777.2863|1506.9335|1966.409|2190.5156|2374.2905|2265.2806|2131.6581|2023.6667|2047.2149|2531.3446|2511.5202|2278.2394|1875.6319|793.6059|904.6138|791.8984|870.0732|602.284|481.4025|695.8924|582.8397|700.19|1165.4703|1918.9081|2022.6913|2085.8142|1853.8161|1584.9586|1478.2661|2083.4623|2327.104|2543.0914|3877.2964|4068.5482|4294.0902|4512.5626|5015.1494|5849.1811|7244.8865|6433.1144|6727.3698|5914.0124|6380.8735|5162.2776|6282.6384|7967.2729|7628.4644|6337.7787|9422.5817|8161.1183|9350.2624|8811.9587|8087.5876|11013.4095|11607.7311|12250.0526|11929.8423|13953.4473|15271.066|14899.8735|13817.3764|12008.1558|12317.4375|12697.2963|14015.584|14493.8912|8170.7654|9724.5098|12571.1935|13697.011|12943.343|13956.5489|11071.835|16097.4832|18889.524|21235.2091|21410.7336|23660.1431|21721.7125|21504.1609|17927.0377|18326.7506|21107.2679|15980.9215|17822.4931|16137.4279|17349.0568|13197.8969|13514.9635|13842.3692||
2022-02-19 19:01:47|russ2000_0219|VAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608.4029|534.7488|605.4996|766.6051|862.3884|984.2161|1039.7882|932.8621|1110.3907|1064.2933|1117.5596|1306.4314|1347.2453|1390.7383|1520.5004|1554.4761|1486.3709|1501.6865|1585.7417|1544.0396|1572.1654|1549.5433|1544.2366|1602.6811|1790.0556|1836.4631|1827.2517|1670.2086|1876.4236|1962.9484|1894.321|1950.4618|1967.5928|1924.1276|2013.0312|2017.2166|2276.2897|2427.9336|2262.2215|2427.4994|2493.8823|2555.3457|2655.084|2837.252|2881.1245|2617.8447|2149.3717|2153.4799|1995.3178|1912.0631|1593.309|1404.4877|1738.9333|1787.0932|1700.4227|1749.8044|1841.3986|1989.6925|2073.3497|1971.7364|1689.2211|2244.5555|2274.4726|2368.9386|2499.4049|2700.9048|3084.6239|3198.1051|3158.4079|3087.5455|3080.7882|3360.7639|3477.9461|3530.1405|3632.8719|3733.4248|3899.288|3527.2343|3267.2416|3272.0234|3056.6002|3251.1454|5461.8436|4865.4709|4582.7099|3413.4705|3370.3451|4141.1827|4557.168|4516.1928|4749.9325|4202.5875|4294.7998|3728.5485|4235.6416|4292.4621|4932.1999|5063.5023|5292.5697|5293.8172|4064.9694|2708.5872|3161.2496|3916.7332|3448.8468|3620.5033|3933.7766|3991.7148|4208.5264|5578.792|5593.7425|5527.6944|7087.2059|7385.6295|7614.262|7460.1323|6705.379|5961.4562|6485.4698|6907.5235|6919.911|6736.841|7350.6364|7063.5454||
2022-02-19 19:01:48|russ2000_0220|CHE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.4968|395.5615|415.9938|388.85|342.1375|343.551|312.4322|286.9149|278.404|309.4759|341.7906|339.7894|330.0253|313.7519|281.6046|309.6998|335.8348|342.6609|325.6911|313.9427|312.787|312.134|270.995|289.1388|289.7885|301.484|287.6822|278.3018|309.9835|279.5442|292.3928|296.094|316.0978|329.0837|343.4733|334.9366|373.5557|359.8878|325.6834|340.0246|347.9847|341.669|297.2501|295.5785|275.7848|290.0647|317.6945|336.064|363.9544|362.0819|346.3447|375.9706|336.807|320.1953|314.442|324.1397|314.4163|351.6459|359.7759|351.4772|328.5036|324.2819|331.56|342.1891|391.0171|386.6018|345.0648|387.1243|357.0897|366.1374|350.8199|562.79|640.098|566.065|668.4249|538.5454|572.2651|572.088|632.2947|697.2284|712.0709|748.3181|785.5653|820.9132|892.0848|975.835|969.6838|916.9438|1020.6532|1106.7955|1061.3846|1084.7315|1118.4267|1254.9145|1390.6296|1371.2033|1341.3267|1395.6241|1536.0858|1434.587|1329.949|1395.2832|981.2923|1042.1965|787.8493|977.7843|968.0642|931.2964|953.2487|1223.8875|1257.1719|1458.8153|1647.8085|1622.4547|1388.0788|1485.4165|1481.7805|1327.9318|1296.1093|1320.5293|1208.3885|1128.9008|1044.0452|828.355|822.1856|848.6747|1010.1634|1012.225|925.8943|884.5098|956.3175|868.1797|914.2619|848.262|916.648|922.5196|899.259|842.9139|982.6122|944.8194|1065.6163|1029.2987|1035.3892|1076.9549|1065.4209|1234.1535|1294.0538|1276.9276|1268.4787|1223.9435|1230.7799|1180.6463|1308.0558|1421.562|1429.5393|1349.7079|1328.8548|1360.6612|1414.5414|1499.2012|1399.2261|1419.3854|1231.0188|1240.8652|1069.4259|1138.4147|1016.5411|975.3321|1091.5792|1182.0431|1196.7943|1152.9529|1112.9572|1188.919|1135.4415|1348.2055|1340.1928|1299.4932|1316.4674|1309.6635|1403.9919|1490.6509|1500.58|1223.9736|1348.3144|1371.2234|1353.1269|1299.5839|1269.6624|1287.8256|1381.6396|1333.1037|1289.1417|1506.6772|1587.4639|1540.8099|1591.8487|1631.4025|1745.8444|1830.8979|1698.3283|1849.3816|1885.2737|1750.89|1774.5369|2015.9588|2059.8519|2064.4627|2150.5318|2221.3612|2546.0464|2251.3087|2234.1177|2579.9704|2658.1207|2480.6991|2349.3403|2195.9501|2205.9158|2151.1114|2224.4598|2175.7063|2349.7563|2222.8212|2265.8299|2226.568|2490.2064|2624.0097|2760.4628|2993.6353|2997.8829|3267.2598|3330.6236|3293.8516|3120.9792|3080.6796|3242.6946|3716.7251|3813.1598|3980.9772|4069.3471|4547.1152|4485.1875|5166.843|5250.994|5184.97|5138.7935|5123.9912|4768.9731|5191.7005|4850.9566|4366.0549|4756.8506|5263.367|5171.7979|5334.0691|5546.7114|5912.0828|6500.8709|6714.7007|6677.7992|6503.9382|6978.7741|7036.5755|7894.2796|6754.8279|7199.9021|6943.3864|6931.7987|7507.3355|8005.6065|8196.4777|7868.2254|7614.2727|7758.1579|8485.6425|8119.9383|6907.6146|7457.9285|7692.0804|7810.9109|7516.1961|7232.8718|7300.3599|6723.4584|7413.7702|7901.9456|7702.7343|7347.2638||
2022-02-19 19:01:50|russ2000_0222|CRUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.1724|161.931|193.2131|226.3354|191.373|163.7711|147.21|191.0908|179.9592|204.0775|171.2005|223.305|243.7746|290.1988|177.8638|175.9915|127.483|200.5982|193.0992|235.0312|332.8042|347.8462|290.1836|290.1836|269.3207|289.731|314.5106|301.1678|281.0318|277.182|202.1119|374.4752|397.034|333.8695|336.885|334.6088|325.5038|399.0682|496.7992|602.6745|617.7428|631.4096|716.1443|799.2295|710.7335|619.472|548.1536|413.3618|443.3155|423.9341|649.431|586.2919|743.043|845.74|821.576|980.0079|1066.0274|983.08|973.2594|1051.1201|863.5465|974.1758|838.2442|830.6925|787.814|849.2715|692.8267|772.5515|930.062|1050.07|1060.395|1495.9144|1819.5719|2050.3844|2738.975|3485.2688|3433.2375|1775.8125|1846.845|1144.4125|1625.855|1215.445|1159.1119|1406.922|1237.0242|1082.6831|978.4248|1002.4844|1258.5419|1347.8577|1250.4222|1122.2047|1017.575|849.3469|769.0635|657.4252|744.255|720.379|1038.686|1176.8982|1133.5828|1011.375|868.0969|741.675|741.675|716.3906|678.4641|741.675|630.1474|723.5296|544.6349|405.4946|391.1364|674.5107|762.3168|685.7298|560.7072|484.936|416.9646|424.9591|455.0447|528.9988|532.7773|706.5912|618.8735|729.533|954.9505|828.9114|899.0184|1385.643|1121.711|1031.1425|1224.225|960.1624|1413.458|2093.4013|2423.554|2624.818|1274.672|1798.9943|1955.8044|1698.9816|1112.6678|1872.0876|1544.6271|1934.8615|1526.6286|740.4296|496.8352|984.7852|1063.2718|1153.8986|1412.5169|1561.593|1503.5795|1131.0038|755.5657|626.4466|304.4655|310.3045|171.1258|383.9914|429.0687|269.1212|201.737|177.4616|179.2485|191.8127|351.7987|386.945|423.8768|524.6839|551.834|732.4181|663.5439|656.313|650.4079|664.7489|705.5422|549.4114|585.938|461.6406|470.7157|424.9987|414.8394|450.7854|510.0993|432.2597|407.5835|403.329|337.4158|383.427|474.7166|459.759|676.368|660.1009|575.378|607.3435|651.404|599.8948|705.6566|687.4517|724.9136|848.1923|691.7659|675.6915|575.0379|664.3132|633.0139|651.5283|630.369|616.2629|726.4672|701.7815|672.6515|765.8288|698.3862|754.6242|661.186|592.6647|594.9889|510.3722|477.4163|410.7492|376.0003|484.7018|488.0306|447.8041|427.6442|337.6246|372.6856|414.8886|306.8132|330.9153|191.514|193.4682|183.9799|216.6005|237.4776|247.2638|306.0863|268.886|340.0494|317.2054|361.588|332.9923|404.8141|448.5602|455.6844|470.743|636.1776|904.6983|875.8642|1049.1564|1337.9539|1107.6226|1119.8166|915.9328|1119.8574|1148.1995|1443.5483|1553.8616|1227.7123|1121.2831|988.432|1079.06|968.8883|955.1961|1094.0745|1102.8166|1069.5723|1030.5742|1347.9389|1534.4582|1468.1832|1653.6379|1771.2464|1876.9924|2488.5795|2770.8295|2388.4679|2166.9648|1949.6135|1954.1321|1779.883|1523.0392|1402.2122|1368.3514|1147.86|1140.3|1288.765|1389.0234|1446.7672|1445.219|1289.6484|1278.8537|1142.2963|1182.8032|1232.3048|1409.499|1454.0447|1439.1505|1411.6799|1437.1548|1224.0359|1251.263|1133.7794|1497.5995|1841.8673|2101.272|2137.9507|2293.7706|2262.0095|2075.5697|1995.7861|1936.0967|1852.2775|2051.6224|2224.2364|1866.2694|2148.028|2269.8527|2232.1332|2095.6379|2304.8136|2228.1734|3034.6876|3072.8008|3375.2074|3575.4782|3467.8061|3646.1977|3427.4195|3559.0951|4075.0171|4092.783|4387.8312|4035.4026|4043.1518|3625.2467|3510.4025|3663.2899|3164.7921|3439.1887|2679.7608|2746.9291|2392.2756|2416.44|2326.5739|2448.5437|2450.0012|2399.3536|2126.5888|2537.9968|2199.278|1928.1833|2215.4743|2428.9784|2636.4229|2862.2167|2365.9431|2567.7858|3206.4486|3231.449|3242.3725|4111.2642|4284.0841|4904.3165|4783.4667|3629.0794|3822.4225|4273.798|4210.6609|3655.8182|3995.8193|3568.9679|4191.4502|4329.978|4809.3478|5010.6072|5218.826|4696.421|4844.4976|4343.743|4433.4826|4882.2875|4534.6669|5013.3038|4529.1078|4505.1736|4930.8368|5290.1029|4751.0188||
2022-02-19 19:01:53|russ2000_0223|SLCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||847.0592|870.8827|1081.0593|980.471|584.4708|605.9477|517.5693|650.4015|751.9587|680.092|791.6361|907.59|1060.5308|1270.4832|1215.5264|1155.7075|1065.095|1104.8373|1177.8794|1244.3512|1387.9918|1910.6806|1863.6879|1728.3362|1404.1729|1822.3712|2077.3216|2450.8318|2816.9244|2978.8326|3146.2977|3871.0824|2800.5404|2200.263|1669.2022|1307.6747|1508.731|1786.3808|1943.9175|1958.9341|1667.4165|1395.4473|1161.1912|1041.068|842.4342|1107.1883|1170.7155|1048.5816|906.5639|1034.9856|1423.8945|1488.4728|2128.5669|2133.1426|2172.0055|2676.8569|3313.9854|3172.0483|4365.6949|4617.837|4493.0525|4234.3289|3915.6665|3207.382|3076.783|2862.2648|2126.9737|2319.449|2531.1143|2440.9104|2583.0599|2898.8748|2426.1972|2177.7989|1930.3304|2407.4739|2356.0355|2019.7216|1989.6145|1505.382|1558.7522|1119.2632|1012.2976|861.694|1026.2791|1073.8816|1244.7749|1061.3756|779.666|935.9338|833.6614|712.2544|642.9869|375.934|359.749|453.3883|340.7773|337.0398|114.3241|152.0426|233.9685|244.5309|278.5672|316.9902|212.9409|212.2365|372.708|617.0482|659.9605|974.0232|890.9325|834.1105|889.8666|883.5651|698.2014|657.8343|632.3638|838.1803|697.2407|743.4749|744.2206||
2022-02-19 19:01:54|russ2000_0224|MLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.5|102.5|113.4475|115.9138|128.245|118.3962|123.2288|125.645|108.7312|84.5688|80.9463|72.4575|96.61|108.6862|114.3226|141.9983|134.778|133.4655|137.0708|129.8565|154.208|172.2812|203.6047|203.6047|197.579|259.0232|240|256.252|328.752|280.024|277.61|304.164|308.1875|337.7735|326.6807|356.9668|355.7708|324.626|314.3345|313.1367|295.1385|259.1972|271.125|303.66|276.1615|278.336|249.0063|263.1621|255.5418|238.1065|249.4449|321.2548|338.2776|377.9469|415.7416|417.6464|383.6312|359.0495|425.2054|408.1826|457.3157|472.4336|599.9296|684.4267|720.3549|686.556|578.8053|610.5086|703.4555|673.8815|642.1782|659.0776|699.2306|758.3786|689.2769|665.19|776.8019|786.7296|777.9761|761.5545|826.1675|796.614|840.384|917.0514|969.5784|960.8239|1135.8666|1180.8964|1052.3806|1337.7311|1188.5839|923.7122|788.9329|824.6919|681.6559|879.534|897.438|704.97|795.4884|1100.2389|1073.3492|1262.1968|1165.9654|1188.3448|1042.353|1141.7299|1170.4388|1235.2596|1067.2119|953.7252|1034.465|1130.8303|1008.0544|1008.2153|1055.5871|1111.5978|773.5826|760.1219|816.5045|844.3756|898.6659|1052.4465|947.1541|1097.3486|1093.01|1086.916|1114.652|1149.746|949.2984|1026.4107|1097.8565|1141.1906|1086.9757|1128.4735|1163.7513|1144.5855|1088.7769|1040.506|877.8662|908.3977|893.8117|924.8661|965.9713|927.3478|896.5162|813.2707|869.7954|875.4196|962.4477|926.9332|933.7866|996.496|970.1186|1075.6631|1142.1424|1133.5189|1098.557|1152.289|1203.1692|1107.0078|1182.9069|1248.0347|1263.8866|1466.6739|1586.0795|995.7955|1148.0722|1121.1697|1134.2701|1146.7243|1014.473|958.1134|996.5404|1084.9603|1027.9667|1010.7607|988.7503|1003.0376|987.285|1038.1132|1006.2333|1192.0749|1312.7644|1385.7367|1080.5798|1237.7161|1358.1625|1454.963|1253.1061|1310.4692|1221.2789|1135.9362|1222.9457|1060.2519|1127.9974|1219.4967|1235.7962|1276.7855|1394.3061|1310.151|1378.1874|1191.6853|1068.2157|985.2129|1050.4736|1077.1711|1147.7704|1337.9306|1274.8556|1122.2469|947.7082|1036.463|894.2325|774.7675|837.1649|898.0766|777.3674|672.291|827.9208|808.2349|863.2068|741.3773|915.3113|881.3695|969.0183|931.7484|915.5604|976.6306|897.5665|901.3314|1074.0781|1118.5487|922.5765|901.2447|984.7213|931.4625|1032.5581|1169.1478|1220.6055|1235.5888|1232.5604|1258.3019|1332.4978|1411.9934|1342.7186|1566.4284|1466.7842|1683.5802|1680.5818|1498.8532|1492.3548|1515.6968|1705.3501|1779.29|1683.2879|1745.2494|1636.243|1667.254|1637.0898|1756.0743|1366.9037|1262.0386|1327.5006|1432.8012|1519.3481|1504.6905|1496.832|1449.1089|1474.4135|1510.2997|1571.5784|1511.6632|1584.3741|1663.9367|1702.9551|1753.6136|1721.632|1789.6228|1722.6389|1637.161|1684.2124|1657.6947|1612.325|1657.6947|1588.8176|1844.9459|1951.3304|1821.9828|1926.1124|1980.9726|2061.3402|2017.2935|2005.3299|1946.0821|1814.4565|1743.793|1802.7633|1794.1959|1646.1562|1502.6996|1438.682|1557.5718|1697.2343|1754.9322|1816.6291|1816.2083|1910.1432|1856.4008|1780.4611|1766.1164|2211.9489|2343.446|2470.8634|1892.8214|1958.4714|1775.8727|1679.6772|1754.102|1796.2398|1776.0703|2017.384|1955.5533|2059.6028|2070.1582|1530.7956|1606.6168|1526.6132|1682.0405|1821.9228|1753.6368|1883.2159|1675.3135|1489.3826|1519.6045|1296.9983|1342.16|1511.702|1885.5892|1825.6351|1643.8673|1599.6986|1652.7372|1610.4562|1665.4226|1600.9235|1815.0634|1852.6518|1803.5812|1861.0999|1343.9468|1439.251|1448.2614|1608.3593|1476.5894|1608.9145|1733.2888|1681.5827|1908.1911|1909.3327|2048.8668|2026.0318|2356.5897|2501.9699|2638.7192|2702.1307|2354.062|2455.8988|2405.6034|2449.0271|3315.2216|3303.7483|3376.604|3177.5415||
2022-02-19 19:01:56|russ2000_0225|OMI|market_cap|0||||||||||||||||33.1831|29.3205|28.0918|31.7801|36.8715|35.6424|34.2377|32.4807|31.252|36.8715|37.3976|36.8715|47.4675|55.6438|56.888|57.5995|53.8669|59.9813|53.697|68.6031|69.0179|66.6824|65.7832|77.5813|68.9611|73.8107|67.5801|56.6173|60.391|54.3418|63.7041|71.0469|70.9263|70.0042|82.7458|79.4236|71.4802|73.8823|108.2427|113.964|120.7316|116.015|86.0858|70.724|73.3442|80.8595|85.0066|95.751|101.9966|99.3958|114.1597|115.1983|112.0841|119.3376|121.4106|114.1475|119.3376|131.9774|113.2712|111.0344|100.6582|100.6582|101.841|104.9561|103.9194|95.6051|98.8986|103.0635|106.1875|89.6957|95.9526|94.9088|101.2366|108.5414|117.9352|112.8121|101.3228|91.921|98.3519|120.3258|125.1556|125.1556|149.1454|161.6577|160.1607|185.6168|195.1628|312.9482|341.8336|236.873|312.6109|252.9895|261.4411|261.4411|238.8474|246.8481|233.8561|233.8561|222.4868|245.2241|227.3601|234.1921|265.0925|292.7401|288.8949|292.158|272.5707|295.4301|302.8159|310.2036|419.0692|396.3467|408.9712|464.9836|434.6585|391.6981|466.3176|517.0043|527.1416|463.4652|473.6513|466.0097|456.1867|460.0202|452.3532|522.4495|463.9664|471.7641|444.472|419.1597|430.6962|400.5042|415.9082|400.5042|385.4252|439.3847|447.0932|393.1337|366.154|400.8422|393.1337|362.6287|358.7709|370.4674|428.4767|396.7377|368.9661|366.3557|334.4987|302.9266|298.9408|330.8278|327.0469|327.0469|327.0469|363.2381|415.1292|403.1543|478.5839|476.5655|434.5316|457.7387|449.7082|445.693|469.7845|436.9052|571.781|586.7588|578.6378|381.6872|325.3202|402.5837|384.2844|378.1847|516.4458|557.1108|513.7337|428.1114|415.9222|330.9459|322.7744|355.4604|359.6562|402.5697|361.6997|314.6799|306.5064|306.5064|292.3547|296.4436|361.07|348.7552|394.025|355.0329|565.6409|528.5891|505.8762|520.3298|500.5177|463.2892|587.3845|476.1332|497.5399|549.755|649.5103|619.1375|634.157|618.3073|685.8819|685.8819|596.3735|636.6736|626.8728|659.0636|645.4949|667.2379|704.8038|642.465|673.1234|503.106|492.8734|487.4159|502.0828|562.7966|560.1357|550.9252|549.1657|588.873|625.1723|714.2426|753.7988|843.9838|786.5929|938.6714|792.5214|826.4198|854.0303|894.5685|969.8335|993.2279|954.1481|950.2215|1017.7928|1009.7094|963.6884|1001.1669|1032.3056|1094.0535|1113.2508|1128.268|1104.3192|1077.1768|1151.7595|1230.7667|1289.601|1181.5696|1142.948|1171.1536|1175.2068|1131.7101|1098.5889|1248.5576|1272.5987|1313.5861|1277.5096|1190.632|1148.0904|1213.8646|1292.6191|1321.5494|1266.6249|1247.3301|1256.9775|1346.5973|1328.2806|1479.7618|1431.8854|1437.9613|1415.278|1563.952|1622.9306|1549.309|1655.5031|1603.641|1734.2847|1688.9145|1758.7028|1615.852|1863.4022|1952.214|1890.3333|1898.5205|1906.7893|2005.1882|1790.3664|1718.3711|1557.8298|1645.5482|1396.2038|1372.1813|1444.4297|1460.2567|1828.8724|1850.7161|1848.6273|1895.6592|1713.0056|1623.9312|1799.326|1680.293|1873.509|1954.2261|1984.3975|1884.7044|1800.9948|1722.133|1688.5644|1806.0431|1803.8207|1789.2533|1866.8332|1873.1765|1979.8459|2069.3982|2196.0221|2205.5839|2199.3928|1944.7014|1877.115|1806.3155|1897.7688|1953.5855|1762.6669|1929.4841|1903.7423|1932.4734|1857.5792|1808.6621|1945.8841|1791.445|1777.4742|1897.4965|1804.924|1735.8208|1803.8562|1936.7253|1927.0952|2061.0871|2062.5343|2164.4895|2142.3253|2276.0163|2158.9242|2184.7736|2363.522|2409.3362|2306.7898|2185.6454|2190.7591|2210.0777|2116.0755|2187.9993|2142.9827|2086.8771|2169.4945|2065.2392|2101.8123|2157.9531|2214.3877|2158.8861|2248.7125|2135.3717|2127.8163|2102.5753|2142.612|2215.7164|2141.9852|2010.0481|2254.438|2421.7129|2259.6519|2176.1239|2470.5026|2538.4568|2285.0773|2341.592|2336.6238|2232.2321|2144.9286|2142.8063|1995.9735|2085.777|2170.6597|2189.7923|2202.2583|2117.5892|2120.6354|1951.107|1970.8649|1973.3269|1710.6656|1787.8109|1504.9027|1172.3173|1156.3924|1294.6846|1009.4743|961.3368|1004.445|1007.208|1032.5426|1176.3747|1058.1596|1029.4934|491.9235|475.1109|394.321|471.5656|388.3464|258.389|214.6118|169.2978|201.3952|170.6162|319.8266|365.2282|422.9926|416.0789|324.8983|393.3972|429.2635|575.3978|446.0952|499.6519|485.6767|1025.6033|1057.494|1599.9088|1846.629|1893.6768|1987.4176|2136.5658|2499.684|2823.009|2712.0841|3359.8581|3661.2008|3490.1406|2813.242|2360.1734|2706.3925|3018.232|3282.3273|3175.9346|2826.5743||
2022-02-19 19:01:58|russ2000_0226|AXE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:01:59|russ2000_0227|LOPE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.2183|697.5174|862.9295|866.5667|590.8605|745.0574|743.6928|614.0583|744.4259|831.7117|779.9805|808.2765|765.8557|848.4167|836.9093|962.9272|1012.322|1177.7508|1143.9311|1129.7633|984.8898|1104.7418|782.7525|1010.6772|878.5117|865.4743|910.7583|867.171|717.8019|654.7764|648.502|593.0571|634.6597|651.135|651.135|686.2439|703.533|669.3981|707.882|757.4958|742.1292|782.5791|752.3259|818.1711|960.6628|875.7149|983.322|1047.1146|1046.9164|1045.5798|1052.1675|1089.2818|1068.1254|1090.4432|1113.2987|1430.2166|1564.4784|1631.9598|1654.0258|1871.9272|2141.3764|1979.4236|1989.6044|1981.3164|2185.9451|2190.5869|2144.7988|2058.5219|2206.1498|1955.7122|1990.7357|1962.6749|2224.8642|2166.0202|2130.5915|2059.0732|2074.4777|2065.3438|2033.1779|2018.1138|2005.9805|2026.719|1723.4603|1833.1968|1952.0426|1859.1779|1793.9828|1709.1354|1868.7645|1990.4178|2029.7913|1968.2617|1842.429|1966.101|1956.6735|1898.3261|2050.4786|2822.4847|2776.4944|2730.8378|3151.0248|3366.6833|3586.0858|3753.7271|3775.0437|3849.7052|3844.4125|4335.612|4123.4799|4504.1162|4331.7312|4312|5043.1649|5059.4098|4956.4524|5519.2254|5557.2761|5735.827|5658.9679|5463.209|6062.4773|5493.4649|4591.1453|4482.693|5732.1691|5707.0193|5786.8891|6033.4374|5688.4952|5804.7392|5600.7419|4860.7309|4247.6668|4273.7084|4672.4386|3878.2251|4033.3957|3378.6504|4006.034|4631.9916|4169.5508|4444.4798|4684.198|3969.1867|3630.0195|3960.8307|4280.9787|4095.7822|4919.3948|5169.7377|4954.7226|4199.0599|4112.4236|4139.4711|4041.8698|3705.6578|3189.0571|3018.7443|3281.4368|3135.4526||
2022-02-19 19:02:00|russ2000_0229|TTWO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8746|62.7264|61.7798|62.7264|72.2563|71.114|68.8155|64.7178|55.4724|56.6235|68.9155|70.1461|78.7606|85.3785|72.0974|60.7136|63.9389|62.4743|66.8334|108.5693|106.4405|200.1081|237.1164|156.5429|145.0324|184.9803|152.3367|162.0089|177.1852|202.9057|240.0574|245.1557|367.7335|314.7324|305.0616|398.9267|282.5033|306.6872|361.0977|357.9381|338.4348|440.9323|366.2176|350.5194|317.4148|317.4148|405.7184|363.4174|404.7149|494.892|736.0823|609.9941|668.327|542.993|265.5773|498.0685|528.4654|681.5482|683.0566|841.4305|796.0972|955.0883|978.7216|702.5108|937.5733|1047.7383|1126.0335|1145.7077|1124.3265|951.7485|787.1974|857.0045|900.784|1014.4087|1083.4049|1230.498|1115.8187|1563.7323|1704.4725|1770.4165|1379.6429|1287.2541|1415.1586|1460.4728|1609.2193|1318.9578|1356.1431|1326.7031|1398.5083|1551.9779|1563.7114|1516.4722|1567.7933|1562.4857|1651.7193|1704.5817|1857.2091|1828.2414|1930.8138|1832.3829|1732.9134|1616.8837|1395.1113|1305.9336|1382.2543|1275.5466|1077.7782|1163.7183|1358.9826|1174.0211|1207.9375|756.684|781.6112|1029.8109|1084.2406|1104.2691|1382.8825|1284.6767|1526.5112|1502.2921|1521.9823|1440.9686|1416.6826|1507.5711|1252.0079|1205.3631|1356.4036|1188.368|1264.8692|1292.6213|1300.2321|1943.9209|1951.6074|2059.8174|2113.1086|1852.8317|1780.5987|1904.3678|1057.7234|929.2202|941.6513|612.8763|534.76|442.6143|752.5806|686.7198|670.5949|733.9645|759.985|824.7136|946.4725|947.053|647.2075|870.97|782.5986|784.637|911.9902|896.0559|891.6152|755.1608|870.1317|809.8384|904.8011|959.3994|1019.7336|1047.4966|1110.1094|1360.7807|1300.3969|1393.4054|1370.3934|1344.6252|1106.8037|1193.5864|1240.2158|1357.0925|1234.9022|1260.49|1424.2807|1425.1764|1329.7691|1209.7832|1001.2331|890.6744|794.3158|975.5388|977.1067|1027.3262|1116.2644|1075.2053|1366.3912|1427.7917|1487.7014|1520.5115|1468.0826|1461.8073|1710.8367|1606.8119|1761.6492|1731.3215|1612.8576|1552.264|1882.8413|2046.524|1807.7029|2063.5287|1946.7438|2013.6194|1842.1917|2019.149|1944.8396|2197.3137|2350.419|2482.5866|2396.0682|2145.4935|2232.7561|2214.2014|2385.1418|2425.5967|2680.9414|2480.1176|2663.8298|2790.0005|3055.7149|2978.9748|2836.1333|3180.4725|3071.61|3010.1432|3382.3356|3324.0882|3455.2346|3765.7498|3688.5925|4260.498|4154.8944|4961.2776|5908.1583|6008.5544|5995.1188|6681.6533|8063.9737|7755.5888|8457.242|10522.8161|11761.8116|13418.3472|11963.0297|13019.331|12190.2828|12495.7263|11018.3516|13266.8898|12877.9992|13714.1574|12889.9054|15510.2305|13913.677|13566.722|11691.2485|11501.6598|11876.3414|9994.459|10557.3539|11634.5403|12565.2585|13259.4164|13772.643|14158.5803|13857.3319|13257.0534|14024.4119|13852.5035|12865.7183|13227.5419|13620.72|15107.6759|15315.0517|16828.2484|20297.4238|19723.443|19441.2205|17829.4653|21134.2878|23562.0934|23854.4327|18615.0037|21118.5909|19612.2589|21137.3088|20205.5588|18605.6421|18539.2267|18666.3242|21208.2452|19327.7055|17129.9982|19874.6696||
2022-02-19 19:02:02|russ2000_0231|HPP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.1695|377.6006|368.7159|363.385|362.2745|359.1648|343.4764|341.2668|329.8239|339.0222|322.4078|335.6813|527.6182|525.7187|503.5875|439.1283|403.2057|422.3974|446.9085|478.5103|540.7776|513.3774|514.3973|544.008|546.728|838.123|822.5707|848.5416|879.7067|896.2356|930.7062|985.0816|1050.152|1300.6567|1243.9585|1260.9969|1212.8023|1202.8149|1190.9352|1110.4053|1095.6604|1171.6844|1164.3117|1235.6|1233.3108|1544.3136|1523.5962|1593.2888|1680.4271|1685.8856|1757.9933|1790.8467|1650.5292|1837.8076|1888.7647|2020.6334|2146.237|2467.2383|3005.7734|2703.8681|2708.1096|2601.0893|2754.3041|2478.873|2613.5955|2622.5034|2571.9943|2441.031|2215.4719|2379.2858|2569.2829|2666.9519|2525.6385|2927.885|4003.9174|4037.3331|3836.7026|3893.5609|4721.0556|4769.0375|5071.1889|5453.965|5399.0717|5413.4231|5188.7091|5252.8493|5103.4955|5080.085|5182.4544|5260.8129|5398.1465|5316.9374|4566.9334|5071.7025|5025.1668|5179.8441|5640.4836|5511.4851|5251.1879|5190.0729|4972.9887|4710.4832|4933.001|4306.9648|4995.4617|5135.6897|5379.92|5455.6125|5105.1812|5249.4912|5203.2193|5263.4346|5094.1344|5513.4732|5552.2132|5584.3487|5757.6027|4935.2458|3470.6192|3548.8001|4011.7537|3639.8002|3610.0709|3571.7311|3394.3215|3178.3091|4079.0074|3465.578|3585.1852|3900.7418|4230.3424|4234.1896|4505.9023|4235.9942|4023.8891|4203.8129|4124.8337|3879.053|3911.0735|4060.5025|3657.9592||
2022-02-19 19:02:04|russ2000_0232|MBFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:04|russ2000_0233|GPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.2466|161.403|151.3226|141.2276|133.8911|139.3935|205.9818|232.1053|268.2763|318.032|267.992|211.28|263.3544|304.3967|320.3576|473.98|493.3494|419.29|450.3839|530.764|498.8671|426.8311|424.18|432.1334|349.2311|358.5262|317.3621|300.0489|252.5299|293.2605|248.8562|288.0022|259.2324|233.0665|235.7454|235.6112|206.8536|186.9159|180.6854|163.067|196.6687|233.221|239.62|358.4559|500.6694|546.3258|621.6133|603.0722|527.3611|645.7391|746.2733|679.9144|704.6427|901.968|849.3017|1071.3482|887.4584|796.2499|575.4294|651.1195|518.3968|434.0589|536.8387|585.1554|540.0066|467.04|499.5882|624.2045|746.1265|751.2473|776.108|881.4273|839.3524|775.1533|773.3385|790.9663|841.9312|848.404|827.9274|685.8556|726.0943|680.0342|634.0472|644.5921|641.7725|663.5484|700.7589|689.9701|709.5503|652.8244|620.8253|605.9275|644.493|646.0106|743.9778|707.4443|684.3605|709.0253|781.8336|781.7208|803.4636|935.2105|1245.8482|1505.2495|1397.4478|1381.6777|1145.4338|1113.7163|1218.6382|1374.3117|1230.4968|1274.1877|1313.0053|1040.7244|1002.982|1008.8091|979.9166|984.6415|817.5698|851.7053|790.8452|700.6451|633.6784|474.3456|552.9026|557.7547|564.0051|658.0442|515.4448|403.6478|491.2403|541.9699|463.0829|182.5189|226.8082|260.3749|210.7242|223.5971|336.3552|425.9505|562.3991|580.59|758.0153|633.5722|854.4122|660.1876|647.3567|787.979|766.1927|718.9958|826.4398|760.3985|648.5103|568.6317|658.1561|637.179|789.4638|905.8434|943.3299|986.4578|903.1823|965.3495|988.2239|993.8026|857.8363|1020.3866|1073.8106|934.5604|937.5922|1028.7633|1156.3072|1121.2717|1232.0818|1273.787|1284.773|1220.7136|1161.5692|1116.7304|1180.8626|1378.7356|1414.5472|1375.0083|1412.7234|1498.0979|1545.5953|1291.5527|1442.9545|1546.1951|1577.8594|1644.8132|1883.465|1878.5837|1908.2405|1580.7355|1684.8018|1666.9678|1508.4406|1640.8678|1612.8279|1887.0209|1973.2128|2045.2126|1785.8964|1899.198|1692.4297|2120.0728|2258.8509|2074.413|2014.0522|1976.0877|2075.198|1890.3294|2071.4276|2176.9202|2290.287|2074.2086|2050.223|2020.2016|1886.5641|1679.3238|1250.361|1323.5151|1280.6253|1419.623|1344.72|1041.4574|1281.8866|1308.1522|1374.7114|1219.227|1697.5144|1701.4834|1692.0843|1647.6064|1476.2|1339.0251|1333.2275|1320.6279|1206.8904|1387.4965|1469.7279|1654.5359|1660.7936|1512.1793|1600.5662|1548.4966|1294.1019|1437.613|1528.8634|1420.7906|1393.5709|1470.2282|1096.1444|1108.8498|1006.2673|1015.9549|1117.1199|1139.1285|1305.5453|1444.0414|1392.9315|1514.7003|1521.7323|1613.1031|1655.238|1835.8433|1929.4973|1845.8683|1810.6134|950.6915|940.5925|944.9494|1365.1693|1192.0259|1620.3227|1667.6034|2244.0647|2254.1117|2296.4175|2311.9659|2512.2277|2749.6416|2896.7788|2962.4668|2880.7311|2705.451|3056.6918|2968.3094|3400.3975|3665.3918|3511.1738|3283.136|2906.972||
2022-02-19 19:02:06|russ2000_0234|MPWR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.5706|297.2598|246.0582|208.0538|178.9921|253.293|184.2664|209.2466|259.9118|236.2322|238.0059|277.9731|353.5277|407.0925|441.4173|530.6337|491.504|558.6459|512.5386|424.9454|333.0667|284.172|272.7691|297.9259|299.2188|340.1039|338.6188|393.5874|401.3722|406.3631|431.3884|528.3331|562.7336|606.0732|669.9376|765.4844|721.7448|696.7436|676.7866|512.5245|552.598|665.2558|787.4324|808.9289|770.6971|839.0585|847.4794|451.2397|570.5299|294.5432|469.3729|420.585|382.6953|553.6633|636.6526|678.3059|759.818|798.6705|751.5888|751.1806|689.3027|804.4773|840.4507|757.5654|745.5853|814.5035|824.6817|678.4717|634.4316|623.2056|604.1876|582.8402|592.0917|654.4548|552.9435|524.5425|530.4418|506.1817|559.9832|555.8708|513.37|427.0313|377.501|347.0461|405.34|456.5551|514.1552|551.3638|598.5916|667.3398|738.8137|635.4904|718.691|714.2794|711.7549|678.519|675.4554|761.3064|814.4214|828.334|899.762|829.7985|858.7173|906.8937|914.3586|1080.179|1159.5929|1178.1561|1220.7009|1250.502|1303.0427|1241.0113|1430.6157|1517.876|1417.2189|1532.2642|1671.1594|1633.7951|1816.5757|1711.0624|1736.5509|1924.4642|1888.0118|1872.0907|2032.1253|2037.2307|2086.7729|2149.6251|2004.6202|2000.2667|1850.1774|2140.2725|2481.0154|2722.0825|2377.3711|2340.8572|2422.4279|2528.4302|2596.7614|2829.241|2676.1328|2883.0518|3103.7348|3214.6587|3111.1466|3183.9529|3410.7027|3645.6704|3637.5462|3815.8447|3759.6633|4160.76|3960.3808|4215.3844|4242.2841|4471.2418|5007.7685|4618.34|4931.259|4577.54|5029.3207|4820.1237|4988.7247|5787.6894|5765.1369|5737.1083|6316.1912|5265.8014|5272.6598|5167.054|4806.4654|5506.0977|5844.3009|6223.4325|6080.079|5387.7224|5898.847|6281.191|6325.2999|6660.7572|7062.3126|6839.0362|7701.2771|7965.1539|7234.8904|7460.6978|8811.0956|9819.0878|10958.284|12378.9211|12244.1821|12920.455|14178.0458|14422.0206|16774.1395|16955.6602|16906.2302|17130.336|15287.3265|15667.9998|17607.3328|20964.3168|22838.7712|21640.1854|24704.9261|24833.9865|22723.26|18795.663||
2022-02-19 19:02:07|russ2000_0235|IBKC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:07|russ2000_0236|PNM|market_cap|0||||||||||||||||824.9315|754.7245|767.8883|693.297|724.009|798.6074|851.2626|851.2626|880.1552|889.1825|875.6452|925.2914|932.2741|950.1167|999.1838|981.1044|1004.0238|978.5248|1034.1755|1038.8131|1119.4365|1181.1004|1204.821|1425.8926|1311.6224|1311.6224|1341.4359|1346.4002|1500.4205|1402.4135|1478.6316|1417.6571|1362.647|1558.7897|1517.4973|1521.8478|1409.1184|1322.0133|1364.8647|1307.5573|1187.7413|1031.7359|1036.9425|875.4088|782.1254|928.1213|714.3374|729.9799|672.6243|625.697|657.3483|620.825|605.174|584.4878|594.9293|495.771|521.8641|537.5716|527.1333|464.5036|480.1611|537.5716|615.8629|626.297|594.9863|610.6396|579.3247|579.3247|610.6396|626.297|647.1735|516.695|443.627|454.0653|422.7505|506.2567|438.4079|396.6547|349.6825|370.5591|349.6825|318.3676|380.9973|391.4356|454.0653|422.7505|427.9738|412.3122|386.2206|370.5591|365.3441|360.1208|407.0972|433.1888|490.6035|474.9419|501.0376|542.7908|537.5716|568.8864|548.0099|563.6673|542.7908|532.3566|516.695|443.627|417.5314|501.0376|527.1333|532.3566|568.8864|532.3566|480.1611|480.1611|464.5036|417.5314|469.7269|553.2332|563.6673|548.0099|558.4482|501.0376|480.1611|506.2567|521.9141|511.48|516.695|537.5507|540.1812|574.4143|537.8202|521.8933|532.3524|594.9822|594.9822|600.1804|636.7562|683.7284|699.3859|735.899|735.899|746.7323|741.4688|778.0629|730.7007|782.8712|855.9601|829.8435|814.1861|814.1861|782.8712|798.5287|819.3844|835.4813|767.5985|720.2416|694.125|735.899|746.3581|772.4121|762.0156|806.3574|811.6182|853.3297|989.0482|944.6438|973.3908|1020.3631|962.9316|905.5628|947.2742|897.6923|835.0626|926.3977|921.1785|811.5765|853.3297|785.4808|642.2763|692.8112|728.4706|845.6372|809.9778|812.5249|766.6771|743.7532|728.4706|677.5286|661.0933|637.5601|617.4795|622.3718|711.282|659.747|610.0231|716.2214|845.0749|1022.9854|1076.6758|945.3104|1047.9022|966.2097|1004.5451|1134.8074|1412.6204|1414.8908|1255.6814|1157.6997|1110.9455|986.1598|957.9075|1017.0628|1092.7965|1056.5718|1053.8335|1199.3517|1133.8497|1016.5549|946.178|780.0104|863.721|774.1457|862.1168|923.1801|931.3255|825.7767|824.6032|879.3245|867.595|1038.5776|1045.884|1043.5381|1102.5559|1128.0024|1137.6572|1127.3577|1130.7121|1211.1899|1226.2892|1209.4884|1189.9447|1210.0914|1256.1653|1259.1924|1291.216|1360.5382|1407.0781|1537.6318|1529.1497|1525.5219|1586.5911|1717.9999|1780.4609|1876.4062|1980.4397|2020.3097|2033.3706|1971.4639|1743.1674|1785.8011|1684.0304|1690.0794|1702.4609|1679.1738|1741.7988|1739.046|1727.6488|1855.6997|1995.2084|1918.657|1981.4193|2162.8917|2191.0728|2336.2463|2342.8213|2476.2149|2496.1781|2263.0481|2131.1456|1981.8558|1773.9259|1786.2022|1920.1953|1702.9161|1647.671|1483.288|909.6542|959.3021|1114.6983|1142.3927|1033.2328|1011.6351|1018.6595|885.29|843.1234|903.6554|871.6599|868.201|665.6595|714.9996|738.0058|801.2387|928.2378|1057.413|1012.343|1012.343|929.1367|965.5394|1096.416|1008.0093|1059.1465|1086.0152|1177.8888|1069.5473|969.0064|1025.344|991.5414|987.2077|1021.877|1038.3449|1128.4851|1129.3518|1153.6203|1293.1641|1328.7002|1432.708|1450.9094|1301.8315|1296.6311|1424.0407|1558.3841|1656.3249|1580.0524|1418.6306|1432.1717|1457.6609|1494.3015|1485.5396|1556.4313|1656.7949|1638.4746|1675.1152|1765.1238|1683.0806|1633.6953|1701.4009|1789.0199|1855.1323|1912.4829|1785.8337|1767.5134|1870.2665|1745.2104|1802.561|1905.3141|1853.5393|1921.2448|1963.4612|2082.9416|2153.0368|2204.8116|2266.9415|2336.2401|2043.1148|2087.7209|1984.1712|2298.0064|2306.7683|2360.1362|2429.4348|2274.1103|2325.8851|2212.777|2117.9892|1959.4786|2101.262|2039.9287|2234.2835|2239.8592|2309.9544|2435.0106|2501.9196|2542.5429|2685.9194|2523.426|2615.8242|2822.9236|2736.8977|2532.1879|2606.2658|2616.6208|2517.0538|2732.1185|2740.0838|2891.4257|2947.1832|2967.0966|3066.6636|3046.7502|3174.196|3377.3126|3210.0401|3456.9662|3624.2388|3221.9881|3034.8022|2803.8067|3046.7502|3158.2652|3182.1613|3098.525|3134.3692|3102.5077|3142.3345|3059.4948|3442.6286|3272.9664|3392.4468|3479.2692|3770.8014|3699.1132|3752.4811|4055.1648|3956.3943|4063.1301|4148.3595|4153.9352|3859.2169|4039.2341|4319.6147|4443.8743|3026.8368|3225.1743|3251.46|3061.8844|3363.7715|3479.2692|3292.0833|3982.68|3911.7883|4165.5677|4164.7093|4120.9335|4210.2018|4236.8107|4216.2103|4186.1681|4148.4007|4248.8276|4247.1109|4270.2863|4226.5105|3914.9298|3846.2619|3836.82||
2022-02-19 19:02:10|russ2000_0237|DOOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1432.2406|1361.9293|1394.2758|1464.8357|1729.3941|1570.59|1734.1093|1684.4338|1618.6445|1515.6398|1663.0026|1510.432|1693.9286|1628.2996|1626.825|1741.1505|1812.9241|1905.6714|1864.8311|2029.8633|2060.7846|2082.2165|2117.1269|2098.1509|1941.6992|1903.3258|1845.1657|2039.9213|1831.7596|1621.5028|1781.4964|1999.9931|1984.2601|2167.595|2051.4527|2158.2448|2055.0768|1862.8461|1684.6164|1961.4637|1996.4003|2023.1977|2386.0655|2319.513|2485.6201|2175.0752|2247.482|2265.237|1917.4381|1918.2781|1905.4706|2021.4481|2107.8836|1967.4526|1803.5067|1722.6276|1666.5266|1851.3896|1991.1308|1855.905|1877.588|1722.2648|1555.6553|1373.7671|1244.2473|1432.3312|1401.0678|1340.925|1412.9818|1273.6702|1318.0483|1212.1736|1299.4721|1424.553|1568.1015|1756.2139|1796.6016|1937.3652|1902.2506|898.6717|1433.9514|1751.5479|1934.7258|2060.8419|2312.6001|2591.6823|2136.6616|2444.6643|2348.5061|2605.435|2769.2299|3026.0815|3183.1439|2896.9746|2760.9952|2767.3791|2904.4592|2633.4309|3008.9947|2614.501|2777.625|2382.6558||
2022-02-19 19:02:11|russ2000_0238|SAIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1654.4048|1609.7971|1741.95|1804.1612|1599.7778|1761.55|1840.93|1724.2787|1873.2059|1882.581|2182.028|1957.55|2149.7773|2144.1348|2310.58|2300.3858|2261.551|2370.84|2387.7777|2384.5849|2340.02|2429.8867|2402.7295|2432.02|1953.5174|1919.9155|2088.86|2297.3768|1990.9386|1840.05|2030.4|2376.6835|2367.721|2546.531|2603.011|2686.8345|2884.6728|3036.8003|3025.7445|3591.221|3689.5145|3636.16|3844.72|3217.9104|3204.1015|3334.1037|3082.5392|3062.8857|3236.5514|2952.0289|3150.5028|3124.897|3309.2176|3061.96|3336.52|3522.5634|3584.1639|3738.1223|3488.1219|3595.9319|3837.2586|3262.2203|2964.9619|2940.3461|2710.2874|4056.6|4540.2|4503.0267|4508.19|4582.9807|5097.0536|4667.26|5095.6106|4914.4282|4686.4|4847.0675|5103.3612|5266.98|4812.26|4144.9484|4683.5|5278.3857|4209.5737|4691.62|4816.0206|4664.7929|4714.24|5439.3141|5425.3403|5438.66|4990.32|4893.062|5175.92|5308.4831|5130.5484|4776.88|4842.4687|4969.69|5128.86|4708.4844|4938.5276|4763.1481||
2022-02-19 19:02:11|russ2000_0239|CACI|market_cap|0||||||||||||||||53.3199|37.0596|39.707|27.9841|31.3871|35.9244|45.3777|38.5717|45.3777|49.915|49.915|43.11|46.512|35.9244|43.11|40.8395|35.9244|26.8488|27.9841|33.277|31.3871|29.1193|26.8488|27.9841|27.9841|27.9841|26.4524|23.1462|27.5554|34.7702|31.7468|29.4803|26.4442|35.9947|49.9502|47.7477|45.5429|41.1355|40.4021|38.933|39.6664|39.6664|20.5678|25.7109|26.4398|34.5197|30.8464|39.096|34.0292|29.6852|33.3356|36.2344|31.8862|29.7262|29|30.45|30.45|32.4005|30.9278|29.2316|26.3798|25.6658|25.6072|28.4525|27.7423|27.0299|29.3632|25.1685|22.372|22.246|25.723|25.0268|30.5882|33.369|37.5401|38.2038|36.7344|33.0621|29.232|29.232|29.433|30.6594|38.6318|32.4999|31.2799|28.8267|32.5065|30.0533|30.0533|35.8645|38.4727|35.2114|41.604|47.4556|49.4048|57.4672|51.0103|50.3636|47.4478|43.7019|46.8244|48.1164|43.7412|40.6179|43.1174|42.4915|40.6179|41.2954|43.7981|44.4248|45.6808|45.054|43.8025|50.085|58.2248|58.8499|58.938|60.192|86.526|85.3915|96.862|96.862|84.8045|76.6992|97.2758|101.1386|116.1321|102.3873|101.1486|99.4993|95.114|92.8423|100.37|102.8793|123.0145|115.483|124.8367|131.131|118.675|121.2|119.9476|101.03|101.03|104.8287|130.9489|130.9489|160.1775|140.6487|171.3358|179.9806|179.3384|195.5176|219.576|219.576|176.4555|173.4688|182.8201|196.1638|163.0072|153.0023|180.4382|214.62|191.8274|211.9372|213.2581|228.7138|230.0699|237.974|237.3033|213.6358|228.8182|214.5442|167.0295|168.3765|181.9552|200.9655|183.6446|200.6423|179.553|184.8105|197.7728|200.5005|246.8925|240.0453|247.0826|234.4753|235.8394|242.022|256.8221|256.8221|322.7926|342.7093|268.3018|226.0842|223.8795|195.177|258.4429|246.2444|232.125|249.006|260.0439|282.25|307.6525|305.2498|378.2653|460.1135|531.335|399.07|453.7817|624.936|719.8101|855.881|927.7396|852.8886|797.696|824.9516|857.2554|956.8623|1084.9932|974.3404|1058.7568|1008.6659|1164.0204|1084.0669|1022.8324|1078.5084|972.0351|957.3986|1003.263|949.2654|985.6105|1130.4349|1281.8684|1239.5091|1432.7395|1439.6819|1415.8727|1288.0307|1291.5252|1252.8652|1332.9466|1082.1259|1176.696|1197.9865|1419.6787|1542.6697|1782.0495|1815.9543|2036.2013|1558.607|1613.5713|1652.4816|1858.6304|1929.9775|1894.4842|1973.3711|1878.8868|1825.3932|1642.8539|1667.5705|1728.4176|1721.4508|1819.4247|1996.7618|1899.2773|1861.2339|1786.0063|1725.3806|1624.6441|1685.4734|1764.1189|1834.7243|1732.3182|1446.2195|1430.5818|1441.6573|1413.1896|1593.0445|1509.6067|1332.8978|1530.2531|1532.3526|1616.5393|1362.576|1345.6519|1310.1846|1313.4543|1370.2806|1507.76|1534.9106|1383.0321|1358.5563|1532.983|1497.7395|1231.0761|1327.6547|1347.9836|1349.7773|1280.0676|1092.1129|1183.6959|1149.5537|1280.1468|1384.7526|1379.5721|1421.8816|1432.4096|1396.5596|1917.6068|1883.0624|1493.7582|1922.2475|1866.3705|1398.1311|1284.9775|1422.308|1236.7307|1361.9187|1508.1609|1526.1616|1622.7726|1686.2856|1803.4704|1851.0055|1844.6665|1922.1064|1904.7637|1783.9797|1673.345|1318.6158|1449.3156|1489.8302|1477.6748|1553.3482|1566.5713|1650.0123|1626.9138|1139.7768|1465.1991|1390.8151|1210.1644|1182.2932|1150.4596|1167.6215|1263.2136|1234.1014|1167.8286|1331.6697|1348.253|1479.5687|1464.5746|1541.9408|1568.0138|1618.6944|1686.1747|1681.2553|1716.7161|1735.4729|1849.746|1733.7096|1636.4755|1677.593|1649.935|1621.265|1695.8946|1690.6669|1952.0834|2122.5079|2081.3332|2043.9313|2109.1708|2173.9958|2133.4402|2070.0947|1956.2438|1986.2319|1897.317|1793.1807|2352.5504|2430.6132|2249.915|2014.4475|2343.2959|2593.6636|2337.2142|2450.6256|2199.0424|2318.7116|2416.773|2459.3366|2385.3971|3154.5261|3030.1978|2995.5341|3058.9574|2868.4542|2885.572|3010.509|3058.9731|3060.1962|3175.1287|3415.2734|3539.2831|3248.7541|3258.6026|3461.4513|3670.7885|3727.4327|3730.5423|4115.8217|4162.7468|4328.1408|4817.5725|4554.4346|4434.5347|4097.8321|3580.8739|4156.5295|4531.4575|4525.4905|4848.3138|5061.7052|5088.317|5352.932|5530.9086|5771.7871|5603.1475|5993.0514|6267.4993|6705.1754|7197.3329|5296.9089|6275.0871|6291.1423|5442.1698|5214.8273|5877.4196|5351.3818|5258.8764|5984.1691|6290.8452|6086.2942|5584.6959|5809.0897|6002.1314|6004.4865|6009.0965|6296.5186|6074.3384|6108.5026|6709.807|6051.7496|6301.1293|5791.9498|5957.6614||
2022-02-19 19:02:14|russ2000_0240|ALEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1229.8112|1261.103|1239.6703|1280.994|1519.089|1558.0794|1455.0461|1423.19|1545.4483|1727.438|1835.1605|1533.9684|1621.1941|1576.7955|1629.3841|2017.386|1821.042|1991.6992|1988.0861|1820.9504|1951.0531|1988.8286|1912.7852|1970.3052|1739.0873|1985.2995|1880.4765|1941.264|1928.088|1921.4998|2126.0913|1965.8528|1991.745|1938.2596|1843.9368|1629.3891|1728.7158|1888.5377|1890.4927|1701.231|1432.77|1672.2755|1731.0309|1856.9152|1890.7129|1746.8179|1959.964|1991.8134|1858.827|1993.141|2155.8864|2184.91|2196.67|2164.4942|2179.209|2257.8453|1983.6012|2036.7568|2085.9182|2162.61|2304.8979|2222.2815|1466.4701|1386.316|1669.9884|1747.6289|1648.4409|1654.1972|1566.4146|1753.7503|1721.3401|1657.24|1557.2259|1555.0651|1421.815|1329.12|1692.72|1617.0236|1800.5096|1705.2903|1763.7203|1668.7856|1655.0596|1666.6183|1750.8138|1659.7686|1521.7556|1487.211|1571.802|1261.7484|785.9717|861.8935|843.8169|881.9246|879.0306|882.648|863.1868|931.1998|1148.9863|1199.668|1138.852|1213.8675|1249.3776|1353.0093|1429.1025|1327.0556|1439.4565|1678.0364|1730.5658|1808.1729|1739.2694|1828.4813|1652.2334||
2022-02-19 19:02:15|russ2000_0241|UMBF|market_cap|0||||||||||||||||308.7783|308.7783|304.1085|288.9549|291.2865|284.278|281.9465|313.4702|315.9679|318.0967|322.8644|325.5083|325.8579|333.2863|342.8418|376.5871|381.3563|401.4788|411.0114|403.5939|386.6841|396.3183|450.2525|440.135|450.2525|440.135|420.8783|421.0014|414.7403|396.4342|410.8868|425.3335|381.1693|432.8822|396.2838|396.2838|394.3564|388.5798|385.206|403.5052|416.0294|458.397|414.583|396.2838|395.3595|388.0424|399.0188|384.3816|402.6853|395.3595|395.3595|391.7031|391.7031|393.5306|399.0188|393.5306|384.3758|395.3991|395.3991|399.2364|395.3991|433.7903|433.7903|437.6245|491.3678|487.5306|456.2497|445.3867|438.1476|438.4074|427.5321|434.7784|427.5321|434.7784|423.9118|411.2264|402.1686|336.9561|355.0866|373.2046|391.3199|398.5665|420.3065|423.9328|452.9209|463.7865|463.7865|467.7819|500.4177|516.7836|522.2235|533.106|540.6199|580.5345|567.8353|564.7955|573.8758|602.931|603.0201|592.1222|555.793|541.2596|527.5881|551.1543|579.7331|568.8632|536.2531|582.8009|571.8004|546.1398|717.4934|724.4876|712.8343|725.1092|711.1648|687.9241|695.153|699.7948|653.442|664.0227|677.8583|677.8583|683.9506|668.7498|678.8823|651.3487|641.3279|621.2864|626.3008|609.4334|613.1924|597.3611|632.2404|627.2199|721.3088|738.5817|760.8371|839.8661|842.6415|867.3051|764.283|844.6324|732.7987|783.6793|762.6252|762.6252|752.4055|726.911|744.4972|764.061|794.231|791.6962|853.9092|822.2872|870.8926|822.0466|806.4486|832.4677|895.7621|916.5698|934.7261|1112.3413|1123.2923|1139.6394|1187.7273|1209.5242|1242.2141|1328.9794|1285.4063|1198.2601|1074.2253|1025.4231|884.3399|1023.5828|988.5193|954.8045|989.1673|959.5192|946.0428|818.9479|878.3876|898.2009|895.423|921.5286|887.5914|869.4571|848.6318|853.8382|862.9631|767.2371|755.811|824.014|812.8029|829.6195|735.7268|784.7752|808.5988|835.2251|754.0067|795.7414|831.9114|820.7822|870.0433|880.1769|819.5048|826.3802|953.6862|940.0758|923.8906|920.1214|931.6506|934.0895|888.058|885.1718|884.0617|951.9982|1055.0652|1049.3068|1034.0834|945.3781|884.9269|861.6382|861.6382|884.3489|841.0897|839.462|810.8865|798.1409|860.3905|913.689|923.5623|1003.1891|1034.5048|1025.3484|1089.9601|1058.2285|1031.3375|1064.0956|1089.9116|1098.8439|1086.7143|1102.1026|1118.959|1086.4437|1045.908|1032.0746|1114.0417|1212.7789|1226.1819|1186.7952|1218.6173|1231.1824|1170.8346|1204.8578|1229.4898|1385.1433|1419.8511|1415.4664|1443.6434|1430.7114|1377.4746|1477.2572|1449.532|1502.6446|1452.7918|1380.8429|1423.1112|1467.819|1489.1722|1561.773|1530.6662|1569.9359|1558.4111|1545.6676|1593.2511|1594.518|1645.8918|1624.4347|1551.2278|1572.1895|1865.2382|1804.6074|1751.631|1568.9609|1585.3267|1741.1318|1581.8215|1686.4231|2031.79|2135.3442|2098.7426|2253.938|2129.5151|2149.5701|1855.7331|1957.2601|2011.7081|1585.9497|1556.3476|1743.4539|1863.3379|1635.3569|1544.2171|1694.4536|1625.8144|1634.1561|1607.0818|1587.944|1591.2983|1597.7686|1550.9191|1643.8209|1704.3858|1576.1118|1438.1602|1521.4732|1290.2824|1434.9804|1497.6168|1507.1699|1675.4233|1643.4836|1616.6435|1514.269|1706.1614|1728.033|1696.1149|1679.9698|1569.8609|1295.9037|1489.2235|1441.9658|1504.5722|1559.6467|1688.8867|1814.0759|1947.947|1977.1358|2076.8642|1950.1787|1989.5393|1975.337|1807.9803|1720.6873|1767.7382|1785.8916|1847.2612|1988.2428|2040.7836|2152.2686|2256.8618|2429.6022|2426.7582|2421.1078|2660.5149|2895.3194|2906.8187|2681.1649|2819.9686|2939.5216|2667.6826|2508.1942|2882.6729|2576.614|2627.573|2481.2231|2710.4908|2524.4232|2590.3269|2209.2223|2357.8932|2420.4104|2278.953|2370.4956|2810.4588|2703.3058|2472.0306|2504.7806|2419.3937|2597.8412|2299.4024|2316.6912|2432.4576|2553.9915|2758.588|2847.6546|2635.4381|2744.4462|3011.4118|2945.5156|3075.3221|3767.7032|3822.2214|3831.7829|3926.04|3754.2186|3613.728|3491.0935|3743.3444|3483.7384|3356.7115|3725.2896|3666.7426|3748.0263|3586.4562|3801.0011|3653.5259|3621.954|3833.388|3856.915|3815.868|3601.4518|3769.2757|3551.856|3184.5954|3375.1225|2994.6757|3161.183|3375.3507|3141.2965|3427.8276|3029.4028|3229.5965|3349.3885|3057.924|3170.1224|3203.757|3302.4323|3370.0593|3263.0265|2854.4149|2232.4827|2447.28|2468.4602|2475.5186|2391.5902|2579.8439|2353.8866|2923.6409|3266.5815|3311.9615|3407.0142|4064.9972|4459.7791|4687.3058|4671.8473|4499.116|4525.326|4427.664|4676.4507|4778.8166|4863.9281|5138.9922|5395.6754|4944.3004||
2022-02-19 19:02:17|russ2000_0242|ASGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7023|34.035|37.4385|44.8137|50.5195|54.3643|58.2072|53.544|52.4285|56.3336|62.5132|55.1588|53.3211|49.8666|51.7125|53.5604|52.0643|58.3568|61.7895|62.2375|59.4373|61.6161|59.58|65.7862|65.7862|58.3388|69.51|74.475|79.9922|83.2534|75.84|94.3413|98.1045|92.4497|116.702|105.2956|124.313|130.0731|149.379|167.4075|139.5335|165.002|169.2532|190.2375|181.3699|204.1984|189.7459|215.67|202.7189|181.8658|179.817|158.021|154.68|123.9921|98.9049|83.0887|107.1233|132.4264|122.7235|128.2025|145.9214|162.7902|153.5056|157.7296|161.94|175.435|221.459|223.32|247.513|240.9995|267.0535|253.3342|240.069|243.791|269.845|253.096|240.069|231.5962|229.835|176.1187|224.5514|184.9247|203.4172|183.1635|204.738|168.1934|204.738|195.0515|201.656|266.2294|360.4699|1102.135|1333.5834|1036.0069|693.9955|607.963|653.847|702.1322|627.1612|596.8845|543.6528|613.5371|539.1264|463.3325|425.0522|519.6348|408.2434|430.7468|437.566|356.7197|406.0494|482.6034|554.7671|442.2268|425.2181|449.0588|463.0061|462.7775|429.1341|200.3163|279.6362|214.437|207.8349|237.4124|238.1979|141.9163|108.1518|122.2704|118.719|109.8404|118.9552|120.2127|133.5417|133.2599|128.7255|130.9927|149.8859|188.9318|148.3744|146.1002|151.1469|133.2313|134.4972|113.8053|117.8428|112.2143|130.4113|125.1038|126.873|142.7953|129.6527|117.2538|105.3512|141.8189|123.6021|164.8872|175.0186|224.0109|235.8145|301.2472|275.8439|303.8132|265.58|277.6306|341.0368|257.017|245.5399|258.3803|252.6152|257.1376|296.6163|291.8788|437.6466|442.7553|417.2117|444.1127|399.4906|340.8144|370.0389|387.6598|376.7348|345.4055|244.795|244.0865|212.4721|175.8875|199.8082|241.1673|280.4765|281.8931|272.6805|317.3589|337.216|274.1176|194.5508|164.208|187.4114|153.1418|60.6856|105.5066|122.8505|138.3875|134.4753|151.5212|144.9964|232.4763|231.4093|263.1785|255.2901|253.477|249.8507|260.1735|235.2693|173.7205|185.9042|209.3447|171.0499|204.2977|261.0612|284.8273|305.7499|310.1178|378.1835|324.478|389.6153|350.432|391.8692|373.7043|273.7042|327.4456|381.9266|385.6131|408.9848|445.997|511.6361|657.9523|620.3851|595.1785|884.6182|776.2167|893.1168|1033.1626|998.9437|1019.4268|1198.4984|1318.7189|1167.7812|1321.796|1391.5743|1419.8107|1555.0397|1683.8952|1644.7722|1800.931|1796.6308|1757.3278|1851.2967|1640.1744|1908.5862|2114.0955|1975.8803|1993.265|1954.1303|1511.6979|1611.3882|1421.4566|1586.6406|1671.4429|1606.8621|1875.1007|1984.9818|2052.5456|1980.5732|1964.021|2065.2841|2012.9268|1840.2699|2014.8846|2451.4529|2505.3078|2259.9255|1941.2452|1855.6334|1923.0656|1994.288|2040.7289|1915.4948|1910.6807|1951.4735|1915.1963|1849.0929|2275.7659|2352.2058|2396.4875|2479.9893|2483.4721|2744.3661|2798.7675|2874.0002|2574.394|2596.4169|2854.3498|3173.429|3247.8104|3291.2812|3872.7704|4317.5557|4305.8714|4410.8132|4259.654|4173.375|4901.6359|4364.0711|3383.9946|3738.9862|3234.6823|2935.9124|3317.1451|3418.3756|3542.352|3130.512|2954.16|3109.92|3198.334|3521.024|3120.367|3536.544|3600.96|3744.791|3333.758|2171.94|1946.66|2829.225|3606.75|3342.15|3577.875|3849.825|3708.672|4385.939|4425.085|4360.018|4612.88|4892.43|5650.904|5436.508|5349.792|4957.176|5432.301|5866.61|6265.017|6640.666|6618.784|6838.646|6027.449||
2022-02-19 19:02:20|russ2000_0244|HZNP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.6812|175.752|158.7626|107.212|171.8517|98.8147|80.081|74.7815|67.7156|142.9024|139.5321|134.1395|266.2599|171.4322|140.2236|197.1534|150.7644|138.5649|162.3294|132.0855|124.0616|156.1069|149.8013|144.429|158.9089|162.5216|161.2318|228.5248|267.3823|470.8826|565.1328|656.3472|858.6052|1147.6166|1013.8142|1087.5854|1203.4283|661.711|755.173|1270.2617|1554.5946|1470.2091|1682.0027|1919.7243|2622.7257|3510.7796|4452.6612|4989.5452|5361.6701|5572.0385|4616.8319|3011.7465|2723.9137|3392.9452|3438.0116|2625.1015|2748.4146|2762.7203|2442.2325|2960.1847|2687.6062|3126.3822|2880.1977|3039.2628|2726.4686|3259.0121|2729.7719|2690.6276|2430.5711|2333.663|2562.6825|1796.3184|2041.4262|1991.2889|2185.6805|2239.9334|2266.5406|2373.0664|2503.8227|2309.8298|2559.0635|2306.3575|2330.3803|2695.1212|2782.0614|3029.3279|3419.2414|3174.5571|3251.9425|3293.8489|3443.0595|3716.613|4779.8719|5071.2777|5075.0631|4574.0277|4607.4869|4409.4905|4998.6655|4901.3801|5590.9707|6042.369|6838.2037|6527.9745|6539.4614|5862.1854|7131.2966|9605.6924|11435.5079|12757.1881|16629.5654|17670.9171|16211.1568|15123.0561|16219.5973|18700.7885|21177.8642|20215.6506|20393.2551|20249.4032|21619.021|22535.1256|24631.4163|25800.8911|25102.2801|22645.8086|24487.5952|21396.0249||
2022-02-19 19:02:21|russ2000_0245|MINI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:21|russ2000_0246|AVA|market_cap|0||||||||||||||||366.21|335.6925|335.6925|348.6992|348.6992|376.697|378.3412|375.7675|388.611|422.7458|409.617|427.9972|436.0198|470.1659|501.6854|480.6724|457.0328|459.885|481.275|489.2962|543.075|553.9365|591.9517|603.708|606.4031|617.1836|652.2|638.6125|663.07|604.6425|618.3844|599.1457|560.1712|637.8187|651.6844|652.1838|599.454|566.151|605.6858|597.3506|622.356|592.1932|542.1488|511.566|520.6548|590.261|595.8295|545.713|579.124|590.261|612.535|601.398|581.9083|607.2935|615.6508|596.1505|612.865|607.9202|585.6112|588.0834|610.3804|641.0388|658.735|672.6912|653.1525|672.6912|658.7645|655.9731|683.8869|647.599|639.2249|630.8507|630.1969|635.7986|669.4091|675.5663|641.0692|623.8208|681.627|678.7388|690.5272|676.0204|690.5272|690.5272|720.1902|696.8642|693.9485|715.53|744.855|763.7263|751.9312|760.7775|790.383|790.383|790.383|791.4069|815.8519|812.7962|834.083|883.879|852.7565|869.1914|878.605|859.7778|896.901|931.8865|973.233|990.7312|997.1438|1009.9688|1028.8492|1048.2615|1048.2615|1054.6909|1025.2119|962.9786|989.1938|969.4099|910.0582|923.3075|943.235|836.955|770.27|823.854|817.156|783.2465|789.9986|762.9901|742.7338|829.905|818.4135|822.705|843.2726|843.2726|883.792|856.1735|863.0781|890.6966|959.3932|980.2496|973.2975|1021.051|1035.2674|1070.2426|1014.275|1035.26|1042.255|1035.26|1035.26|1056.245|1070.235|1056.245|1042.255|1042.255|1028.2724|972.305|1000.285|1007.28|1098.215|1147.18|1091.22|1119.2|1115.7305|1196.145|1360.5555|1217.13|1280.085|1367.5505|1287.08|1210.135|1255.6305|1147.18|947.8505|1108.7355|1052.7755|1024.7955|778.7395|748.399|662.4293|657.3775|606.81|730.7004|657.3775|680.1329|697.8315|710.4734|728.172|657.3775|624.5086|1157.9958|1414.6901|1918.4081|1391.7286|1054.0974|821.798|883.6538|869.223|1060.7468|1058.1278|963.8877|966.8354|814.3501|743.537|831.8173|941.6302|1042.4177|945.4156|821.3002|772.402|645.6464|570.1653|570.6408|631.6136|652.0958|696.1003|740.4409|763.6264|666.2032|659.0397|586.1086|608.596|536.8149|493.9324|468.5164|555.391|523.6818|491.2878|510.2474|570.2912|677.3112|682.9526|712.0858|751.6729|752.6838|821.338|852.259|875.9933|862.9404|873.5761|915.255|817.595|820.4977|891.7233|844.765|865.5923|876.7586|861.2579|862.248|856.4914|856.4914|884.1493|848.771|814.3351|855.1097|902.2117|924.0512|943.4796|942.0873|850.7922|857.1264|860.0401|928.6141|952.901|1009.4897|1027.5256|1088.1696|1119.6745|1226.0784|1189.7574|1162.2712|1267.5483|1326.149|1246.3732|1324.7737|1231.0124|1276.3128|1244.4669|1235.4987|1136.8487|1047.0529|1033.8459|1075.0518|1165.66|1130.2409|1139.6599|1068.2522|966.9936|1037.6384|1089.135|1126.2706|1148.0134|1210.1134|1192.9943|1181.5038|1080.9937|961.7905|1054.867|1036.3605|781.7496|752.7959|822.3802|865.5483|973.6852|1012.9051|1067.5976|1106.859|1038.6155|1139.9572|1183.9265|1117.574|1116.803|1136.861|1187.5238|1059.6028|1081.1378|1158.0852|1155.3173|1181.1941|1235.7989|1209.2044|1286.3356|1297.3014|1278.4003|1332.8015|1403.1006|1436.7009|1489.4523|1461.6229|1471.6365|1388.0939|1481.5845|1455.3875|1499.0491|1483.766|1446.2912|1499.7017|1551.256|1490.825|1566.5104|1626.7453|1492.7504|1512.7321|1519.2009|1417.0044|1442.0866|1547.7546|1567.5055|1640.6134|1680.7616|1600.4685|1619.0438|1726.3827|1575.8191|1584.7709|1668.406|1635.9865|1693.565|1733.0261|1779.3122|1843.9377|1934.4333|1883.8914|2018.5778|1999.356|2091.4952|1918.4625|2206.3867|2144.1473|2200.3042|2311.0974|2125.9474|2128.4262|2031.3714|1992.7616|1909.308|2057.0337|1955.4903|2071.6047|2108.987|2156.4418|2204.0002|2307.4393|2362.3072|2577.6263|2532.7486|2542.3102|2853.9526|2771.1371|2587.7377|2682.1867|2657.2342|2597.5427|2566.7342|2485.0118|2564.1155|2514.2811|2597.3393|2758.3862|2734.8061|3388.6732|3310.7357|3334.7387|3365.05|3345.7255|3316.7386|3305.0362|3138.9968|3365.4594|3405.6203|3443.7086|3458.1559|3322.499|3370.4513|3321.1853|3377.677|3417.0898|2790.4432|2750.2188|2655.5876|2670.5619|2836.4636|2745.7284|2932.4589|3043.1031|3100.6247|3231.384|3204.0333|3154.0441|3230.5419|3417.5573|3168.8855|3538.597|2896.2563|2635.8825|2471.365|2521.6765|2503.3395|2345.2211|2283.4066|2578.971|2779.2494|2595.074|2785.0974|3309.7101|3189.8487|3142.0218|2972.6781|2983.8248|2915.5974|2768.4129|2817.2422|2725.2834|3006.9408|3146.3542|3017.556||
2022-02-19 19:02:23|russ2000_0247|MNRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.9864|153.2954|137.7579|157.4318|158.5392|151.8452|144.9714|141.0027|131.0666|121.0966|116.1463|117.1391|122.1032|118.132|118.132|122.3685|122.3685|135.7212|128.096|131.095|147.2241|151.1945|167.5344|162.4392|160.5658|125.5684|129.6946|133.8399|154.4348|142.0805|136.9318|154.4348|148.3514|141.4642|139.3955|138.3677|125.9816|117.7068|118.7477|119.7885|120.8164|130.1059|140.4318|138.3666|136.1025|122.6022|97.6662|87.2761|79.5794|62.9354|66.5762|56.6938|61.8951|64.4957|62.4152|58.2542|71.7747|67.6165|59.2945|57.9942|57.214|57.214|59.2945|64.2011|66.0649|70.194|66.5762|69.697|70.2281|76.8385|79.912|80.9365|82.0611|74.8808|73.3422|74.2347|80.5494|81.569|87.8142|86.9526|112.584|114.3049|106.7096|102.6053|90.9494|104.168|106.3022|120.283|130.6572|141.4221|155.2291|164.3801|182.5327|179.0605|149.7071|158.2132|150.3323|152.9039|151.2872|153.5093|161.7066|173.3194|187.3202|188.5197|223.3233|247.7132|244.8917|261.3963|251.8648|289.5909|279.2113|285.5378|314.0862|329.8045|350.7239|320.7645|329.8469|294.5461|308.7288|282.1513|300.2499|329.6189|328.2746|327.468|363.1336|392.0498|355.5788|345.3019|380.7872|412.5732|386.8855|417.338|382.1235|424.6438|418.1173|440.7598|480.4142|513.2963|521.6562|508.2804|475.9884|435.9994|436.7151|445.5032|479.2373|524.1326|501.4002|494.6805|533.837|516.2143|503.2352|504.8168|529.9785|524.0827|534.8752|540.919|472.1366|458.4694|397.7958|343.3925|314.0048|309.2051|307.922|320.4077|370.9801|284.3363|354.1245|390.407|408.7937|362.7952|411.2049|437.5428|469.7574|448.4664|539.2436|463.9508|491.1699|481.2797|505.2143|519.2643|637.2754|597.1659|556.5799|667.8865|672.0559|689.5222|734.2763|780.9921|746.4824|751.1745|816.6432|868.812|959.9916|993.6825|1059.5253|985.5552|1002.6225|965.5558|971.3917|933.0112|923.6018|1145.5291|1081.1244|1191.4369|1090.9535|1114.713|1198.8249|1185.1085|1310.8918|1360.8952|1226.5347|1181.7481|1049.1575|1053.8101|1029.8565|1174.0117|1124.6744|1063.241|994.7155|1128.5929|1131.9937|1175.6519|1221.0977|1409.2127|1513.9952|1584.7001|1395.4216|1385.6919|1468.5406|1523.191|1609.2434|1783.3189|1735.0579|1915.8914|1794.0423|1709.1295|1749.1491|1625.3272|1625.2075|1621.4213|1619.9645|1700.6349|1793.7814|1787.1344|1880.3349|2005.3951|2067.6411|1941.5446|1980.3558|2004.2611|2005.8901|1981.9267|2236.6912|2350.2948|2312.8819|2080.1719|2064.0022|2201.7955|2195.2216|2292.1665|1979.0676|2080.2707|1985.7674|1860.4864|1968.6423|1717.5631|1900.8668|1863.9856|1862.7866|1786.2561|1683.5247|1729.4597|1594.4711|1377.6341|1546.2137|1636.205|1756.5417|1582.0731|1718.8966|1923.3974|1751.253|1785.6878|1873.3166|1730.4783|1914.2057|1985.1487|2283.9188|2371.0662|2149.6546|2492.8654|2601.3942|2292.7954|2398.3486|2556.9143|2790.3281|2690.8748|2933.7236|2900.945|2599.7936|2575.2077|2524.3683|2429.1522|2407.5257|2513.2829|2045.2895|1764.0414|1664.22|1760.0791|1822.0483|1942.2323|1810.0872|1532.15|1409.2361|1385.9209|1590.4284|1951.8136|2068.1532|2277.4088|2283.5604|2380.3413|2120.253|2123.5659|1918.1899|1899.0917|1891.3432|2094.2751|1843.7268|1933.2445|1525.0012||
2022-02-19 19:02:25|russ2000_0248|MTDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.9588|654.45|629.5583|632.6625|537.8677|627.7333|557.8001|568.3118|555.052|503.9872|461.2285|464.6296|433.5061|431.283|491.9759|544.3129|553.0358|666.7045|753.8116|954.9358|1105.788|1231.7888|1455.751|1249.3709|1256.5927|1646.5697|1658.8331|1797.1646|1640.5461|2121.3761|1921.191|2002.1629|1643.0109|1612.5056|1171.5975|1342.1732|1783.6969|1721.7898|2052.3401|2282.5398|2362.1962|1966.6967|1849.9072|1832.8338|2310.7774|2302.2253|2184.2957|1610.322|1227.8491|1425.1646|1739.5116|1942.5225|2259.3239|1843.4144|1801.4338|2233.7744|2148.7581|2116.145|2331.9723|2606.2167|2695.7774|2394.8283|2402.253|2146.0495|2368.449|2157.9886|2414.5127|2454.6876|2744.0099|2934.3756|2944.336|3463.6456|3193.4552|3105.9405|3134.7239|3560.7476|3012.2681|3476.7681|3814.4513|3641.0671|3945.3776|3364.3735|2476.7466|1981.5018|2287.5118|2098.481|2274.2254|2271.3329|1981.0034|2180.1455|1775.3597|1689.0413|1848.7234|1814.9355|1597.9831|2293.1994|1663.3278|1130.7232|251.7795|743.6349|995.3985|954.6122|1102.9734|1091.2893|1019.9783|809.679|1233.7966|1725.7977|2055.3|2696.0992|2868.1119|3352.8112|3788.4081|3899.37|3267.3296|3335.1796|4528.3807|4924.5751|4143.12|4803.7195|5433.8116||
2022-02-19 19:02:27|russ2000_0249|LXP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.8899|89.5414|90.7042|98.8444|94.1929|95.3558|93.03|88.3785|88.3785|87.2437|84.9172|87.2437|81.4275|83.754|83.754|84.8899|81.4012|86.0528|87.075|91.719|98.685|100.5394|101.695|99.3837|94.7612|93.6056|97.0725|104.985|109.651|107.318|107.318|106.1515|107.318|112.8|115.15|121.025|121.231|120.054|122.408|134.3347|131.978|121.5361|119.18|120.36|128.62|171.556|188.4052|185.3418|195.4778|178.797|185.154|257.9688|257.9688|242.6487|245.7499|238.5302|233.3591|244.9575|200.9081|198.7594|214.3875|215.4594|214.3875|209.524|192.42|199.7942|187.4632|191.7728|201.4691|204.2864|192.5212|196.7995|189.0916|182.7178|161.4715|192.2944|175.3894|172.6755|167.109|179.721|191.5367|199.4169|198.3673|191.718|190.9384|183.498|196.375|210.7925|209.1062|212.4788|224.8358|231.3363|252.0635|268.2005|264.4607|301.6197|325.795|321.1153|335.3772|366.6817|361.8378|378.6538|388.5741|426.7244|438.2939|436.7629|434.8687|452.8556|472.7899|455.674|463.7522|483.483|487.3869|499.3989|539.4127|533.9334|621.6746|638.567|613.6559|700.4902|687.3126|786.6293|810.147|820.0002|883.419|881.9528|1045.2359|851.0887|918.16|968.1679|960.8236|1058.6058|1066.1592|1057.9691|1084.7407|1010.3506|1059.9443|1141.6281|1086.8419|1152.19|1170.7268|1241.9048|1137.0429|1233.9117|1194.3763|1088.3481|1121.1719|1188.1114|1108.3129|1070.2391|1074.78|1129.8832|1060.6203|1132.9412|1042.2631|1113.3024|1118.817|1136.3131|1184.7915|1463.2076|1507.4008|1439.7581|1432.535|1397.466|1359.7503|1344.672|1257.5885|1340.1898|1306.5576|1201.4982|1068.4229|840.2448|895.2026|895.3275|893.3117|931.5137|857.9097|815.2955|941.1492|1010.9118|929.1824|557.9002|434.8616|509.0605|397.2926|303.9376|235.5013|440.46|438.3424|331.3883|572.3796|472.6382|584.686|537.239|617.6421|762.1456|721.9043|730.4482|986.3673|954.9886|727.6103|780.514|937.622|925.5323|1028.9686|1144.5327|1106.8304|1179.7484|1276.4731|1326.2533|1353.1765|1407.0044|1289.1401|1494.8847|1269.3045|1079.8561|1080.0073|1169.7858|1188.3048|1168.2355|1369.6555|1403.2403|1310.183|1390.3367|1315.6042|1350.4409|1381.593|1562.9797|1497.3452|1626.4077|1704.108|1921.9157|1975.5007|2164.1167|2508.2886|2829.552|2555.5863|2560.1047|2706.905|2471.0516|2462.5387|2468.4981|2386.2909|2341.5091|2412.3946|2675.19|2492.5455|2595.8349|2621.1713|2575.7043|2511.7975|2530.3006|2330.8133|2540.5918|2619.5499|2601.0497|2682.697|2547.7905|2275.4|2139.9812|2116.3872|2045.605|2060.7889|1871.7257|1994.3188|2004.9613|1917.8914|1895.3676|1707.7075|1886.5165|2053.9848|2188.0427|2275.0004|2383.6605|2461.2352|2365.0285|2306.8225|2337.7232|2477.6072|2589.8447|2635.0718|2377.2148|2502.5026|2312.6528|2341.5009|2403.7219|2437.4077|2401.3996|2546.0114|2495.5633|2457.059|2300.9878|1964.0231|1938.1816|1895.7796|1991.8606|2061.4557|2147.0039|2099.0261|1962.3771|1861.3901|2001.2433|2081.5766|1952.9215|2237.2819|2112.7273|2170.1027|2158.4406|2210.1116|2228.9182|2257.1026|2471.7457|2597.533|2657.1996|2806.2642|2731.1419|2942.6016|2496.8842|2656.9662|2600.2998|2897.7996|2911.8573|3235.5605|3146.9909|2982.6567|2866.4584|2910.7708|2807.5538|2979.3883|2947.6309|3220.3328|3348.1985|3578.6301|3390.2298|3645.8255|3808.8006|4075.6501|4194.182|4301.6527|4032.9761|4380.8415||
2022-02-19 19:02:29|russ2000_0250|NUVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.1102|271.4791|234.8676|231.894|237.84|223.5978|212.467|233.9525|245.4978|317.3508|284.2547|299.0078|336.3462|367.1419|430.5951|488.9585|415.1995|408.005|405.9819|472.6878|456.9292|486.0522|623.4278|588.5036|642.6418|539.3424|616.8026|628.1056|662.668|723.9911|781.7843|806.1305|770.8669|808.8674|796.4214|849.1551|901.6232|893.684|972.4739|1042.9329|1186.9902|1267.8943|1485.5887|1475.0551|1375.7502|1422.0325|1201.2395|1282.7296|1422.2963|1548.201|1647.5978|2028.2229|1730.7885|1658.3135|1555.2075|1313.7762|1242.5282|1345.6486|906.7665|1094.3343|1355.6536|1534.6334|1499.2542|1668.0886|1507.9129|1486.5314|1428.2141|1102.5951|1243.8699|1104.3224|1547.4414|1685.1238|1595.9457|1433.1021|1326.2862|1331.5967|1299.6951|1301.6154|943.5073|886.3369|1031.6808|1139.9875|1041.4002|1054.3467|1309.2321|1323.1179|1334.3485|1080.7588|838.1792|676.7718|642.5328|598.1765|534.0839|661.4489|659.4216|672.0012|905.864|831.5987|1115.9993|885.0553|920.701|622.9916|625.4916|627.668|700.2866|751.3992|876.6911|937.6305|984.113|932.8065|1130.8212|1052.4623|1093.9014|1104.6429|1413.5268|1444.76|1430.9851|1660.1944|1716.7363|1575.379|1548.9474|1568.519|1660.7797|1693.4848|1771.465|1635.9956|1972.4417|2108.8615|2224.3409|2241.033|2222.0025|2163.1971|2250.0279|2369.9521|2318.9794|2700.9434|2620.6834|2533.2459|2542.7336|2490.1998|2575.9093|2216.5145|2070.1312|2473.6286|2673.5404|2884.8324|3024.7705|3144.9279|3250.3781|3335.343|3050.094|3354.7006|3336.1709|3746.3722|3744.3482|3685.0593|3605.1648|3959.8044|4087.1301|3229.0895|2946.1124|2603.4199|2891.4146|2964.8086|3121.4058|2513.5989|2461.8497|2720.2621|2530.7013|2764.959|2767.2414|3254.0095|3625.2792|3594.4507|2971.7005|2911.0221|2294.7021|2581.2178|3030.4934|2887.3755|3144.2855|3079.947|2960.4729|3401.7266|3233.0975|3214.065|3771.6981|3841.9976|4155.9645|4013.6083|3240.5264|2301.5231|2823.7924|2932.4392|2743.4714|2702.0423|2634.9013|2512.875|2402.1238|2341.6092|2925.8632|2997.7896|3225.0661|3354.0146|3701.1602|3506.4438|3419.7064|2940.2381|3079.2161|3099.5865|2923.8847|2599.2217|2794.2668|2645.2668||
2022-02-19 19:02:30|russ2000_0251|OLED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1396|42.9581|74.4607|59.2076|49.1535|58.6535|56.9734|52.5049|50.2706|48.0364|54.7391|49.1535|36.8651|46.9192|39.0994|35.748|46.9192|44.685|55.363|57.8795|56.9333|54.7345|50.2222|50.8713|64.45|65.0997|62.5217|67.028|53.4987|43.826|42.5411|43.5105|45.1194|44.7997|44.48|41.252|38.3995|37.0928|36.442|60.9066|56.7913|48.5607|47.7811|51.0764|109.5671|195.433|204.0047|411.438|283.4648|271.3429|356.2742|455.763|319.2715|370.0714|312.8651|257.6275|148.6312|152.0728|202.4294|152.0728|137.4298|268.5488|269.704|235.3949|222.8087|196.3826|111.5354|142.6842|149.6735|189.9776|148.5444|180.2073|172.2177|202.4767|170.274|131.04|110.0071|110.0097|131.3997|210.1703|211.4394|169.4049|143.5744|150.6778|184.1342|213.1159|205.5282|198.5096|180.6024|190.9937|245.9619|338.6157|330.9144|364.1618|407.2321|371.7255|401.0729|300.098|282.235|244.2783|199.3388|248.5548|240.5943|280.8138|253.7374|231.5982|227.6917|199.0688|186.6331|273.0704|269.0964|346.359|379.5687|373.0047|320.0198|300.1803|329.1711|358.9778|357.5005|442.7585|437.2156|468.5111|388.4662|402.4721|365.7904|324.6974|329.9802|388.9168|401.7245|458.5407|443.1618|384.785|483.149|511.5883|470.3673|527.144|593.4734|524.7003|626.3508|624.9401|594.9627|652.2291|551.5852|601.0181|557.7871|520.9834|478.6445|405.7292|489.3489|496.5399|423.349|241.6288|306.1834|349.4602|270.48|201.5978|342.392|310.4093|365.7225|348.0211|433.07|384.9511|501.3773|426.7348|427.8375|521.7167|412.3661|421.5707|464.3133|555.6594|674.2452|715.0497|774.8812|799.323|977.0376|932.2518|1114.8498|1358.498|1417.2922|1559.0215|2422.6629|1969.6398|1683.4024|1679.5096|1299.2856|2586.2709|2195.3149|2291.6395|1916.5268|1497.76|2120.2895|1913.151|1614.4961|1817.2237|1428.813|1663.4855|1466.9889|2000.2705|1624.6346|1075.3255|1241.7476|1308.1522|1421.7232|1478.7744|1320.911|1362.2831|1286.1392|1254.9821|1310.4504|1634.0184|1427.8706|1643.0571|1515.7781|1583.5124|1448.8837|1595.1693|1507.4974|1180.0177|1346.0013|1434.6311|1450.5967|1634.593|1325.7014|1222.5725|1262.305|1235.3791|1534.2833|1646.1929|2140.2662|2236.2081|2552.8844|2310.066|2150.3464|1675.124|1771.2033|1893.7004|2608.8596|2468.2851|2262.01|2351.5113|2522.6497|2520.4009|3299.008|3111.9642|3391.2057|2725.8306|2368.4959|2632.6181|2616.1789|2690.4663|3150.2147|3894.7249|3946.7105|5351.8205|5852.6719|5245.4472|5646.0836|6224.5661|6133.4876|7935.7492|7717.0104|8500.1233|7498.8615|5918.9529|4720.9508|4546.163|4670.9411|4147.2541|4764.3768|5688.9673|5173.4469|4749.1938|4492.4934|3930.8641|4947.7687|7178.6828|8044.2347|7771.6114|7636.5925|9037.5074|9679.9147|8513.5577|8041.0936|9416.4667|9127.6787|9895.7117|8437.8762|6866.7687|6495.9053|7002.2772|7777.1676|7348.8307|8859.0797|8239.7265|9601.5542|9865.0745|11209.9051|11128.6202|11342.5588|10104.9448|10603.575|9432.1826|10235.9145|10413.239|10793.2843|9290.6307|8129.6639|8162.6425|7375.6433|8259.2502|7210.7034||
2022-02-19 19:02:32|russ2000_0252|EFII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:32|russ2000_0253|RXN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:32|russ2000_0254|FIVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1430.0698|1587.5864|1936.5154|2060.1112|1811.84|1861.4908|1785.9302|2002.3575|2213.2128|2050.2098|1961.4335|2016.533|1970.8721|2094.5826|2046.4872|2432.3539|2843.484|2734.6192|2388.5266|1915.0993|2139.9907|2315.1634|2105.0247|1962.8446|2189.1469|1956.4434|2204.5962|2131.9672|2091.1279|2356.4608|2192.404|1847.5658|1709.3385|1983.1122|1887.1318|1866.43|2120.3071|2030.5557|2043.0967|1894.7959|1901.5224|1526.2363|1868.2587|1947.7926|2052.6066|2186.3736|2236.6067|2447.3065|2529.3941|2655.9856|2408.2267|2156.924|1989.9234|2366.5506|2221.6598|2086.39|2091.8805|2379.5849|2745.2863|2863.9524|2662.2578|2725.0907|2705.3324|3010.5862|3061.1237|3619.5561|3910.6451|3561.8979|3823.5658|3988.71|3943.3446|4521.6145|5458.4254|5477.3396|6437.0142|6677.1972|6704.5033|5329.5217|6020.3856|6954.9199|6643.6849|6997.7526|7964.7628|7082.8978|6837.3028|5948.1954|6657.8091|7097.0241|7177.7781|6459.0538|6770.3935|6313.8523|5384.0173|3981.1748|4978.8433|5843.8567|5491.966|6032.0819|6388.881|6999.7446|7631.9362|9057.0932|9637.3095|10134.8989|10878.837|11048.8146|10973.1638|10186.4467|10919.2729|10914.2645|12103.5099|9845.8314|11432.6247|10599.4454|10700.8514|9436.3581||
2022-02-19 19:02:33|russ2000_0255|MDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:34|russ2000_0257|NVAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6752|69.748|79.712|56.5538|45.8764|40.216|45.252|33.939|33.939|35.3166|49.3025|47.97|40.122|40.122|51.2729|52.0625|58.0125|64.7122|64.0055|55.0745|60.2902|66.8228|59.3153|53.3093|49.016|54.288|44.492|42.462|30.33|19.7145|24.264|26.5448|25.7805|30.33|34.8795|31.8465|38.4305|35.734|43.144|57.1187|53.3737|58.9912|60|77.82|84.375|81.528|128.928|192.3125|140.041|129.1854|123.5985|138.1965|133.3475|173.3614|169.9458|161.205|178.791|209.988|225.2398|198.715|173.94|193.787|198.0139|216.7583|263.9285|303.905|319.3663|275.7732|309.5176|291.175|232.4741|242.2413|263.5543|110.4919|118.5743|52.4557|104.9114|90.8352|100.8202|96.1506|93.1921|85.4042|65.9011|116.3695|126.3185|117.4019|138.2073|171.093|168.6832|189.5932|231.4906|193.152|165.6882|221.1537|205.1834|220.472|220.5736|152.8384|175|172.0404|147.1409|124.1996|124.9906|152.2829|134.4836|111.1467|95.3251|91.9472|55.3756|59.331|62.4986|37.5763|37.892|56.6202|74.9903|199.5357|236.2191|246.303|227.6934|298.8476|380.8288|341.5174|267.8086|282.9425|204.2995|254.1106|225.7123|302.2516|304.1021|236.0454|252.7293|182.4457|188.1942|177.0512|185.718|193.465|182.9236|208.3469|229.4296|215.7878|238.7308|191.4255|192.045|172.221|166.2205|163.7488|158.8054|142.6|163.1915|182.427|171.8785|128.6562|161.1661|141.1068|115.5139|46.3439|64.7246|139.294|259.554|222.8227|468.6002|539.4352|352.0728|373.96|286.0794|271.71|221.579|232.6078|258.7379|278.3518|219.0638|228.135|243.7027|251.2177|272.1842|266.6448|247.7575|286.4729|240.9481|304.2386|266.6523|257.83|237.652|217.873|198.0098|192.2537|193.0858|174.7574|169.0088|161.4959|177.8795|167.7694|150.2002|163.681|156.352|235.2306|282.0564|252.6476|290.0727|252.9808|262.5971|287.0114|266.2992|270.7375|358.4483|324.7483|286.6323|389.4105|386.3765|488.6976|663.0618|594.2535|873.6569|1044.3233|1124.6558|1331.2253|941.652|885.2375|915.5825|1033.4408|1058.5493|1163.4506|1070.6764|1261.5486|1323.5529|1370.8957|1784.075|2051.4866|2194.3139|2280.9353|2398.8685|3050.4072|3170.9664|2833.9164|2056.0284|1894.4032|2234.4242|2130.0791|1268.8684|1270.4382|1481.1228|1264.5519|1776.3299|1958.4624|1949.8417|2158.6565|480.0913|393.3067|396.0192|344.4824|385.1693|375.2882|251.5265|239.9675|288.2663|345.0024|283.917|350.079|359.8088|357.5222|445.3347|436.3578|656.1528|718.4208|721.2358|652.6625|614.4951|522.9071|454.204|547.1066|731.0143|704.444|784.8425|822.7187|884.2304|270.0747|253.5991|154.2156|143.6529|120.4144|103.8228|151.1889|116.4104|121.9903|115.6117|143.6447|248.4664|433.3572|950.0004|1419.9857|2694.0196|6400.2431|9631.079|6439.1027|7380.1372|5012.5884|7646.8392|8247.6581|18998.8368|11660.1045|13130.3811|14457.2993|10773.3258|13675.0519|17147.0077|20153.9348|12820.686|14766.2619|12734.6723|9880.4665|6309.4959||
2022-02-19 19:02:35|russ2000_0258|MGLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:36|russ2000_0259|MOH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.4824|607.7018|708.5222|656.9749|577.3799|616.8371|612.5235|838.0403|877.2661|983.0959|1049.7391|1013.4892|826.9743|968.7805|997.4405|1034.5866|1353.7675|1377.0871|1345.6202|1290.0346|1261.6669|1218.2279|1208.5441|1329.017|695.0707|767.2138|689.119|598.3286|774.3565|698.6993|832.3804|809.5907|936.665|976.3329|1020.1911|1050.4024|988.0305|1054.6834|991.3912|968.7187|942.613|951.8763|867.945|891.2437|888.801|838.2785|881.7448|877.8904|925.9862|1004.92|1046.2422|1133.5945|1081.9772|1119.9812|986.1166|877.5283|687.5156|712.2848|789.4656|680.0108|863.5939|914.1351|855.9029|574.6009|473.6284|483.8602|536.9044|461.5117|539.3055|564.0264|611.5918|575.4237|529.8512|529.5959|510.98|547.281|538.083|643.2479|527.7603|594.441|659.4087|734.8488|698.8268|732|711.5234|689.8212|815.2869|787.1212|760.5109|894.7217|1025.9597|1134.7673|1249.8823|1283.6511|1195.914|1264.4019|808.9014|820.8783|678.9534|938.1471|937.2332|1231.9654|1484.8641|1489.735|1625.8528|1230.129|1032.678|1219.9379|1135.6736|1136.6045|1158.6865|1220.0166|1356.9715|1238.7254|1355.1628|1464.7958|1396.5112|1505.5503|1659.0574|1781.1802|1677.9954|1565.6112|1652.7428|1456.0959|1480.3489|1728.4193|1658.6954|1713.5628|1712.1936|1749.7045|2057.8227|2139.6539|1851.0184|2140.7632|2037.3738|2396.1355|2480.8302|2529.1152|2570.8859|3055.7187|3368.79|2997.8936|3623.0396|3911.169|4291.6474|4279.8756|3642.0713|3610.5592|3509.6116|3167.36|2882.88|3569.407|3600.69|2713.7686|2829.7658|2915.55|3305.2502|3124.055|3219.93|3064.9247|3107.5405|3304.29|3291.75|2753.51|2625.42|3405.989|3879.6922|3996.84|3347.1148|3736.6596|3841.8|4456.1867|4229.5235|5139.6|4920.2632|4436.322|4945.74|5083.4609|5869.9446|6472.18|7618.3427|8505.8626|9083|8444.975|8469.3068|8096.58|8573.36|8085.447|9139.41|7940.0892|9261.9763|8685.81|8246.4965|7703.4192|6935.67|7624.32|8015.568|8892.66|7937.86|8513.216|7875.32|10447.616|10002.432|10538.58|11519.618|10917.13|11102.62|12796.94|11870.674|14338.74|12010.622|12599.92|13729.76|14963.832|14547.44|14908.9|14952.736|15672.808|15625.78|17196.464|17880.912|16940.64|17830.36||
2022-02-19 19:02:37|russ2000_0260|SANM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0087|44.3851|51.9202|85.1957|78.9333|120.2762|115.8857|110.8472|128.486|168.8382|148.6316|132.7562|112.2886|135.3421|120.1032|100.7034|100.7034|124.0011|141.8604|126.1429|154.6764|167.5388|164.5453|171.3048|211.7159|228.0344|240.5295|261.4376|279.7841|281.313|292.2684|308.4385|336.8901|286.4999|343.8|332.263|502.38|590.2965|548.4315|478.458|539.3145|583.383|660.8183|774.8253|886.7211|889.5088|989.0491|832.3261|760.9961|996.8728|911.4875|1114.3595|1339.8079|1365.5735|1290.1817|1244.7223|1181.945|1308.5824|1518.059|1652.5379|1675.301|1837.0902|1693.5675|1765.9923|1726.5141|1147.5002|1303.1564|2144.7782|2672.6771|3500.3031|3592.6032|2811.6025|3762.7207|4241.0932|4283.9325|4703.1022|3897.3769|4637.4775|4915.65|5841.3602|6290.4124|5655.2918|6275.4384|6851.3022|7211.0877|6912.9757|9668.475|12433.0434|13928.0364|15252.7138|12799.3226|14226.7564|14036.4319|11222.171|13577.6779|8981.5669|7161.0605|9686.6131|7637.3989|6405.9796|7278.0649|5123.5012|4309.282|5698.4373|8251.1309|7271.3091|3986.9722|7022.2327|5848.7752|5398.0631|4418.0315|2853.9502|2072.2616|1925.3671|1585.5997|1533.0964|2171.0097|2597.6983|1843.8564|2144.3744|2198.2345|2463.4507|3325.3995|4024.1462|3897.4452|4785.0832|5265.36|5894.136|5959.5748|7066.2222|6791.2517|6635.608|6105.1683|5141.4745|4781.9359|3601.141|3585.5024|3423.9463|3866.3431|4305.2253|4552.7796|3889.0121|3266.142|3056.774|2648.8123|2117.9987|2801.2241|2917.1965|2591.3145|2554.521|2275.9393|1928.2263|2250.6224|2578.9484|2149.9644|2027.5654|2205.9286|2925.2532|2307.1669|2386.919|1706.461|1823.4148|2062.6383|2317.81|1892.5238|1812.8025|1860.5078|1881.7102|1934.0832|1859.8992|1828.106|1684.9128|1144.4691|1202.7522|1155.3237|1097.0276|932.9422|817.5349|897.1649|907.7822|753.824|849.3792|801.6016|615.928|1040.7059|1375.2185|706.2436|318.6061|292.1645|249.6679|161.5288|120.0731|168.6851|273.5067|322.3472|178.3166|297.1443|459.0801|693.7378|668.5967|747.3624|894.468|1093.4734|1340.2341|1432.4737|1379.3424|1062.9284|1084.3936|1002.9839|770.5464|1045.1554|948.6918|909.5111|1007.9881|1248.1317|1222.4796|851.3268|951.6625|799.4931|794.6623|885.6194|621.8693|653.9454|662.8261|718.8922|770.4481|944.3688|931.9676|834.6161|649.5494|595.7599|667.4793|664.8371|743.9649|675.1214|724.1024|830.7334|935.3927|801.2352|846.6193|916.7583|1111.7999|1153.1923|1234.3214|1383.2567|1369.0395|1515.5955|1299.1213|1322.2823|1383.7642|1322.8516|1464.8222|1461.9248|1722.9429|1835.7204|1870.2945|1930.4634|1975.9152|1403.2416|2103.927|2051.968|1865.5755|1764.1714|1908.8984|1962.1313|1746.7073|1769.0162|1578.9771|1687.1539|1515.7835|1819.532|1868.3864|1651.9891|1566.5279|1434.8468|1651.7333|1698.8154|1814.3073|2044.041|1946.8459|1857.2477|1988.7997|2099.6412|2110.5959|2547.7087|2657.8402|3005.1721|2923.4492|2953.1666|2768.3504|2843.8852|2889.2061|2728.47|2773.6933|2751.8976|2441.5051|2243.4479|2401.8937|1877.3347|1987.7662|1934.3316|2109.5238|2071.7925|2058.072|2004.8436|2021.8338|1621.9036|1774.4019|1714.8093|1637.1262|2137.0564|2180.1671|2222.1679|2217.8078|1945.2397|2110.9965|2155.4594|2267.5126|2121.5796|2257.4548|2261.6534|2418.7888|2141.9443|1496.2526|1825.7675|1898.2203|1926.8675|1632.5581|2026.8153|1921.1037|1765.3728|1935.7016|2124.3918|2113.9859|2131.5403|2367.8731|2678.4124|2681.9428|2735.3213|2483.6436|2484.6723|2588.1732|2509.9022|2551.8964|2515.8453|2690.4668|2544.1667||
2022-02-19 19:02:39|russ2000_0261|IVR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.8019|195.502|200.102|184.3916|190.2557|173.5494|193.0104|203.0725|203.6946|205.6498|390.4209|337.405|540.8073|520.936|536.3036|551.9508|568.3608|577.4775|904.9753|1085.8245|1129.6962|1187.1178|1554.9273|1653.0573|1629.2576|2031.7886|1831.9558|1569.5982|1609.6556|1773.5059|1856.6267|1647.8506|1823.2521|2036.8047|1989.5581|2028.7953|2087.6746|2163.93|2227.4053|2391.3014|2422.5441|2480.2512|2452.8089|2456.3729|2515.6326|2799.6966|2863.0196|2751.4035|2556.8362|2195.9062|2093.1421|2062.1248|2097.3273|2033.793|2004.0434|1885.0844|1947.3395|2125.6624|2035.8689|2070.3688|2152.8389|2133.226|2095.0922|2127.0972|1933.9183|2032.419|2022.5708|1920.5238|1905.7505|1969.7968|1935.6319|1886.4068|1957.8242|1850.8017|1753.5207|1667.344|1507.507|1460.9383|1589.95|1461.1468|1267.9936|1323.6893|1356.78|1399.1793|1624.5655|1510.8392|1609.0326|1796.4927|1621.3867|1645.9363|1699.4989|1650.4841|1670.5712|1706.4343|1733.2194|1804.6464|1819.155|1878.3946|1862.7692|1872.8141|1930.9672|1941.0127|2040.3514|1925.5174|1725.7101|1792.8774|1830.8419|1792.8854|1829.7255|1807.5034|1852.1607|1844.3457|1700.4706|1684.8392|1739.5491|1687.1652|1804.3294|2031.4684|2052.28|2079.276|2034.2701|2068.4557|2086.4871|2132.0383|2160.5988|2240.5681|2333.3896|2452.3588|2491.308|2812.6771|423.9636|443.7596|590.5797|634.6459|562.1149|511.3433|502.4096|516.9196|633.0783|670.6329|780.3729|920.9802|1005.3026|943.7032|962.4132|1019.6764|990.7083|892.2169|1016.275|1000.688|966.3965|928.9876|835.4653||
2022-02-19 19:02:40|russ2000_0263|ENTG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||760.0288|738.6797|640.4738|547.3976|495.9942|556.0124|607.3367|544.6212|556.0877|741.4502|974.0463|735.7109|818.5176|808.8657|519.487|611.6347|767.4436|874.4277|705.9728|886.474|1066.2614|1092.8828|863.1229|888.22|669.5375|619.0963|537.9734|587.0906|672.7521|848.8888|737.7926|701.7241|780.6002|802.0846|918.043|999.8861|933.6112|1065.2027|854.1925|936.896|949.6701|1032.5686|903.134|906.4985|962.3061|791.4566|793.5509|720.6865|596.9101|572.3624|690.5039|698.7735|750.8106|630.7737|686.8425|712.8231|715.4156|628.1157|746.2597|818.7047|843.2435|1447.7036|1554.5901|1314.9699|1348.5754|1437.984|1412.1357|1442.0653|1412.803|1473.3094|1308.2327|1317.0686|1297.2559|1532.3572|1408.2291|1377.7947|1427.9924|1439.2344|1432.5959|1411.3525|1482.7162|1598.9546|1593.5482|1352.5055|1019.011|1098.9107|1026.9408|1002.6824|1061.5957|849.0172|838.74|781.2133|839.1605|857.7006|841.7115|724.2061|705.365|686.1791|515.9878|181.1912|191.3199|262.2208|127.0172|58.9723|171.2464|228.0958|359.7332|311.5503|446.7032|436.4473|656.2132|519.892|622.5707|686.6297|542.3838|624.8846|648.6339|753.875|556.8693|497.2219|635.7281|604.0736|646.2796|833.5739|910.0727|990.1117|1135.9068|1134.0052|1051.7851|1223.9021|1209.1239|1389.9685|1108.3582|1009.8075|1000.8116|1240.2933|1170.037|1182.9974|1286.2603|1306.6771|1154.349|1152.9823|1050.7238|1179.0001|1180.3742|1236.7134|1105.5547|1178.4478|1237.5765|1311.1954|1361.8356|1392.3452|1364.892|1338.8835|1373.7139|1319.3771|1300.2493|1392.0316|1383.8947|1448.4181|1466.4367|1588.5089|1662.0525|1649.5663|1663.0516|1526.6752|1672.8018|1947.818|1610.6856|1688.7795|1622.3955|1885.3587|1905.5864|1831.2831|1887.2001|1848.3065|1968.9092|1872.1466|2035.5212|1944.6494|2067.5582|1893.2705|1942.5585|1851.1936|1886.334|1798.3556|1563.3592|1765.0383|1857.5477|1875.8556|2054.7097|1998.9941|2372.3246|2293.2472|2329.0014|2303.8713|2515.884|2557.892|3050.3628|3078.6069|3301.7055|3463.9317|3718.9451|3140.6529|3580.2934|3856.7914|4102.7373|4595.3928|4121.7138|4478.6552|4558.8608|5102.2544|5111.9693|5024.6546|5350.6548|4973.3611|5084.5673|4256.0236|3639.7621|3913.4582|3773.5404|3905.2594|4511.1334|4887.6137|5450.357|5295.8715|4802.602|4900.2235|5615.103|6368.0189|6392.0652|6440.2526|6355.2817|6813.1646|7829.9296|6394.7013|6696.6734|7664.4941|8438.4815|8055.1278|9841.7797|9283.6295|11330.8624|11609.3464|13368.2974|13079.0051|13238.3355|14041.1904|15994.7075|14795.3542|15421.3688|15982.8773|16643.2371|17364.6158|16488.9252|20119.8527|19275.8383|18147.0815|17270.2865||
2022-02-19 19:02:42|russ2000_0264|GBCI|market_cap|0||||||||||||||||4.6775|4.9088|4.5045|0.1506|0.1361|0.1361|4.3881|4.6775|5.1968|5.4863|6.0621|6.6993|6.5829|6.4098|6.9872|6.6993|7.39|7.681|7.5064|7.2752|8.1987|9.0859|11.2912|11.1177|12.4028|11.9952|11.5859|12.6345|12.4091|11.825|11.1927|11.485|11.485|10.7258|10.2588|11.8329|11.909|11.5589|10.9707|10.0323|11.2647|10.0323|10.0566|8.1754|7.8229|8.762|9.1161|9.1161|7.8505|8.2042|9.1482|9.7558|10.4067|9.7558|11.0577|11.1753|10.7032|10.6911|11.3599|11.6644|10.7799|11.087|11.087|12.7437|13.418|15.9905|16.972|17.3376|17.6536|16.6857|17.1771|18.1598|18.6496|19.1412|17.6684|17.7095|17.7095|16.2335|13.774|14.7573|14.7573|14.7573|18.6929|18.202|18.6929|19.1857|18.6929|20.1691|21.1542|20.1691|20.6617|22.1376|21.6449|24.1503|31.543|32.5283|29.3138|30.2602|30.7551|33.938|33.118|35.581|35.251|35.251|41.3108|43.4912|43.7704|42.6477|43.8504|49.4717|49.4717|58.2956|59.845|52.094|52.3904|52.3904|49.8956|50.7873|52.6678|50.7873|49.0483|49.0483|49.1124|48.5407|49.2366|50.6232|49.4321|48.3904|46.9913|48.6558|47.2702|47.2702|45.078|45.078|49.5921|54.4853|59.0333|65.0784|57.9981|64.7773|63.2759|60.9723|60.9723|62.5029|67.1491|73.8689|72.1842|72.6344|68.854|78.9389|80.9148|84.2923|80.9148|103.9011|109.4834|105.0359|107.6697|108.8062|108.8062|132.8157|122.6243|128.5771|129.4497|141.3567|150.7389|161.4584|169.0574|191.8795|193.2537|193.2537|191.5274|193.2537|179.9023|180.3119|159.1209|174.7215|175.7609|196.7609|189.4341|172.6885|166.5304|196.8086|189.1311|221.6888|199.0432|195.4679|166.4584|167.0554|159.8955|143.257|132.5124|127.7372|156.0258|144.9736|145.8839|131.5715|138.7247|148.736|133.0042|144.4454|137.2947|148.8131|183.1546|160.2603|245.8976|279.5625|283.1428|299.2078|312.7257|299.4182|309.477|292.4521|326.9966|350.1444|338.8385|351.8318|386.5648|396.6663|392.3831|392.04|401.8358|370.6871|394.075|391.4368|404.7087|416.7609|416.4152|431.9724|472.4788|479.7843|481.9231|506.3748|495.3917|541.3692|597.7835|594.8826|581.1516|646.9077|586.8834|628.904|619.8749|766.4581|838.084|677.4596|650.4236|726.7712|736.5427|790.466|829.6829|827.5603|787.7902|785.8263|921.5991|855.5307|932.8095|831.4792|934.3082|957.1419|923.7612|929.2472|1034.066|979.3324|1026.3043|1016.6153|959.084|992.7321|929.3525|940.9936|990.5434|1054.8053|1160.1798|1189.1173|1286.2662|1291.3561|1284.0337|1233.9491|1240.833|1162.8529|1151.7881|1106.2645|1057.5374|1148.566|1185.6311|992.0477|1075.1652|896.7113|1099.3336|1019.0391|981.3614|1102.2108|1035.8515|780.7388|1201.8842|1171.6481|1230.7579|912.196|916.0014|899.6928|865.4446|832.6924|1034.4081|1104.7447|975.5708|829.9021|965.8609|890.8067|888.3459|734.508|805.3708|850.3532|868.8392|891.6385|1201.6378|1289.3965|1084.9844|1049.2413|1172.9353|1012.5646|1046.3647|958.6283|982.3603|1103.8968|1025.5093|1116.1224|1057.152|1073.6924|988.8326|963.6623|918.3558|730.6574|781.7171|892.4664|868.7344|893.9047|1035.5774|1070.8158|1003.9348|1068.1813|989.0568|1135.0775|1091.9278|1131.4904|1094.1648|1044.5281|1046.6863|1092.7261|1192.7188|1307.8966|1327.3028|1353.3498|1363.4332|1716.2691|1806.6394|1771.3161|1804.9413|2078.7863|2162.027|2191.7812|1967.8499|2172.1353|2012.8079|1866.1606|2039.6703|2154.3563|1960.7424|2073.9338|1882.3547|2158.4434|2045.157|2060.967|1877.153|1914.6931|1896.5583|2002.3162|2214.5572|2213.8224|2127.7393|2019.7284|2068.0689|2234.6546|2115.96|1955.4179|1771.2891|1886.6739|1897.3548|1943.0559|2090.0609|1941.6141|2045.988|2185.3833|2164.9036|2176.3824|2751.8534|2782.4635|2787.8203|2727.672|2556.8094|2625.7674|2519.2656|2895.4305|2737.0867|2613.8437|2930.723|2848.8156|3007.1698|3025.1115|3153.1309|3394.6261|3208.9017|3264.6792|3469.1971|3356.9994|3731.4211|3811.7122|3587.9207|3810.2382|3762.9061|3489.901|3538.0784|3702.0403|3601.7656|3611.9332|3453.307|3564.2626|3469.8279|3583.3229|3708.7031|4071|4035.9688|4225.027|4073.5741|2930.6907|3316.3925|3629.0655|4229.1396|3135.143|3363.1708|3370.8035|3308.9471|4184.8931|4190.618|4409.6539|4732.1952|5327.0569|5581.1252|5753.2754|5645.3537|5126.8265|4983.5866|4768.6945|5964.8631|6493.9828|6398.7923|6385.5619|5718.1162||
2022-02-19 19:02:44|russ2000_0265|HI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1407.8619|1434.0837|1365.936|1472.8039|1481.5446|1296.648|1171.827|953.4525|1109.888|1184.6187|992.3346|1051.0709|1088.1675|1119.0814|1051.218|1128.3555|1255.7206|1265.236|1203.955|1143.7549|1185.532|1146.5805|1301.5743|1410.472|1507.4986|1469.5154|1305.185|1378.2232|1261.1396|1350.664|1349.418|1209.5592|1293.316|1366.9554|1345.0289|1361.217|1420.5849|1389.2392|1507.308|1317.327|1198.2467|1135|1261.25|1390.0801|1411.875|1471.2627|1423.1577|1432.914|1297.698|1166.6832|1154.97|1142.3551|1136.7216|1159.978|1246.366|1312.488|1464.214|1535.185|1527.0358|1554.3|1529.1581|1483.9427|1494.64|1534.145|1581.8907|1756.168|1783.215|1781.8151|1817.55|1742.0522|1976.5956|2054.816|1896.0799|1934.3909|2069.888|1894.8069|2065.748|1932.917|2129.794|2066.6572|2139.229|1982.56|1921.4904|1942.352|1811.7288|1965.9051|1859.953|1752.8595|1647.7509|1704.59|1918.45|1965.1381|1816.92|1638.0624|1778.5578|1821.96|1889.8079|1963.5349|1867.95|2017.6459|2011.3348|1968.75|1880.55|2244.7829|2433.34|2292.9336|2343.8877|2250.315|2308.0521|2267.118|2277.45|2256.3952|2218.5786|2486.14|2508.225|2870.7068|2842.655|2852.1573|2889.9759|2843.445|2891.2078|2959.9716|2987.285|3252.6342|3212.132|3279.472|3010.336|2542.5229|2418.75|2664.3863|2758.1807|2686.792|2614.4643|2437.2443|2473.326|1863.7196|1678.8516|1877.865|2073.489|2375.9472|2462.112|2192.9938|1706.5751|1371.492|1471.2112|1972.5737|1950.417|2244.1779|2417.5543|2293.368|2285.14|2837.8744|2961.193|3288.0588|3534.2316|3696.832|3463.6839|3408|3235.765|3199.0819|3324.708|3192.257|3440.164|3246.196|3818.034|3411.3312||
2022-02-19 19:02:46|russ2000_0266|PZZA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.0589|181.4867|194.6034|238.338|226.0702|247.4853|230.8286|233.0322|267.6378|253.7945|302.6465|256.8685|284.8409|251.779|254.3222|281.0291|296.99|323.988|288.0253|301.9151|331.5583|334.2213|386.7467|363.0892|377.2545|386.8088|445.1507|491.316|506.1729|517.9174|512.0715|484.6047|566.371|662.9602|738.0175|847.6198|890.1296|959.2055|801.724|892.4333|960.0095|945.681|945.681|959.2262|815.5262|750.8612|736.1595|829.9838|945.4598|1085.925|915.8257|982.7766|976.3645|849.303|990.8825|961.8979|1003.674|1076.404|1099.9125|1173.24|1250.2339|1115.9225|922.25|892.738|963.8078|1118.9032|1233.3785|1407.1323|1240.0585|1251.1968|1122.7895|1123.7314|1311.177|1334.08|1256.385|1212.8|1305.2865|1126.428|1042.707|744.753|730.15|730.15|707.4746|644.4479|606.6319|583.8841|555.1437|524.8906|583.8841|564.9517|574.9889|484.3954|533.2661|521.6349|524.2685|630.6427|556.1326|558.7864|560.8167|537.1357|572.8508|627.7755|599.1784|619.0219|621.4581|573.3981|575.5261|689.5999|683.6177|595.0154|601.8434|576.5211|561.8621|482.2898|508.0668|500.4539|453.1868|425.043|442.846|429.0708|480.8027|505.9945|446.4868|452.7205|435.7289|485.4964|521.4592|596.6266|627.6171|634.9824|574.1299|551.7464|510.824|488.9384|492.617|501.3538|518.8837|575.9317|563.8773|558.2743|558.107|570.7997|609.5303|621.9562|654.0977|682.0332|768.1665|837.221|871.6299|869.7377|938.5333|1031.9618|1054.6223|1011.7405|1049.9268|1115.1194|993.8612|1049.0424|1065.0047|1122.7882|1144.3734|1006.6899|970.8282|896.0162|902.4624|915.3033|874.2566|1014.8796|900.8852|869.2868|835.2323|732.1725|740.8739|723.0838|686.6426|602.3026|739.5689|737.8423|699.4742|761.5543|819.6292|744.6859|790.2704|794.4859|610.127|487.8917|461.6399|511.3507|551.5662|605.358|668.2595|731.0922|744.2273|676.7661|714.5464|644.944|675.5136|633.7022|627.4895|641.4726|618.5821|655.3845|751.2315|710.3304|638.6481|600.0935|657.3125|678.3465|688.5324|657.4884|680.9425|703.6427|743.582|748.2507|781.0572|844.0473|849.9695|809.5724|772.667|723.8217|768.3|881.4307|901.6627|904.5555|965.3264|903.1333|875.1065|1147.0582|1121.3298|1142.5905|1208.5561|1222.62|1162.7458|1200.4548|1221.2719|1236.1548|1234.8203|1366.8152|1347.5085|1441.6826|1398.1009|1440.6694|1507.387|1490.2181|1457.036|1657.4184|1840.7621|1888.3484|2013.3494|2198.5292|2000.2125|1735.6017|1782.6437|1744.5085|1669.7971|1554.7939|1606.4354|2027.532|2170.8928|2267.574|2470.86|2426.771|2420.6626|2611.3627|2764.9254|3009.3077|3011.0247|2739.1605|2725.0333|2238.6291|2277.6432|2109.8069|1778.2164|2225.1445|2087.8291|2247.5668|2398.0253|2505.2971|2737.1932|2849.2551|2860.4225|2957.0623|3174.3415|3121.7233|3138.2017|2788.576|2990.2333|2967.7757|3115.9439|2630.442|2840.1618|2683.2046|2527.7713|2014.9207|2006.8611|1966.3014|1991.0711|1929.124|1990.5497|1820.5311|1666.0033|1610.7898|1339.4063|1485.4888|1644.2057|1747.4157|1421.9043|1321.8056|1219.5193|1371.8404|1576.9698|1667.4231|1607.3616|1457.5843|1395.1051|1660.4641|1673.6626|1972.9973|1931.4673|2016.6576|2101.1767|1603.2532|1969.0323|2697.9412|2609.3085|2713.4341|3206.2755|3334.2509|2686.5095|2625.3018|2815.7655|2934.9081|3299.7376|2972.5688|3124.3036|3209.052|3680.8381|3801.4886|4232.2598|4673.2193|4572.0839|5091.3096|4548.033|4341.1224|4216.3942||
2022-02-19 19:02:48|russ2000_0268|IDCC|market_cap|0||||||||||||||||53.816|52.08|59.024|55.1475|56.9858|62.5005|55.1|44.65|37.05|63.3518|76.79|70.0709|63.6982|60.8029|59.8378|65.9364|58.0634|59.514|67.5255|80.115|75.096|86.8298|100.9102|109.3702|106.6698|106.6698|105.3195|109.3702|143.1265|201.243|162.911|167.018|151.1055|134.316|155.3029|136.0607|134.6724|113.8467|120.7762|136.2244|139.0331|174.705|81.529|72.7938|99.2102|100.691|106.614|111.5775|92.4919|98.3644|94.792|91.8298|94.792|121.86|140.139|111.1972|106.6275|132.7793|132.7793|120.5922|131.9996|120.5922|116.2769|137.7434|114.488|110.9102|101.486|96.0492|85.1757|61.5285|72.7155|111.87|89.538|72.7496|87.6726|110.1188|101.3092|72.6784|93.7745|83.9035|75.812|101.8724|105.4261|151.624|172.1895|159.712|154.721|164.6535|139.706|157.1692|147.1902|129.727|118.4752|196.6185|201.66|196.1066|150.6326|159.159|113.4338|128.5583|103.3508|133.3645|170.5825|195.3945|257.3442|236.4785|219.0904|224.0225|176.28|179.9525|193.5255|201.4245|209.3235|213.7395|230.181|213.7395|183.54|148.58|174.8|144.606|179.662|157.752|111.435|102.695|91.77|130.4908|125.4719|122.9825|296.1136|444.2419|449.4682|268.569|295.974|287.7744|309.393|303.8681|389.5258|364.6418|305.7638|355.3935|308.3561|408.1677|444.24|402.6846|374.1806|437.5035|391.4505|318.6287|385.2743|371.8838|311.9025|347.8912|285.6712|324.7358|288.654|258.8492|222.7308|319.0468|264.9185|270.9394|282.9811|258.8976|237.8486|207.7443|147.3579|144.327|189.4532|192.9744|331.6844|265.3475|260.2951|260.2951|160.4387|202.8123|242.135|230.0282|220.9724|287.5595|236.0816|208.8527|220.9587|223.961|218.4615|254.8718|294.3405|267.3165|270.3785|492.1054|3823.875|4027.815|1628.3589|1304.375|1079.3964|851.1198|888.5781|948.5316|941.9446|737.7468|588.2089|324.3552|290.7433|706.7028|453.7688|403.5791|675.994|770.8217|734.7761|664.2909|500.8587|407.4688|446.4028|518.2058|513.0427|613.0067|441.6398|503.4453|617.0757|635.0171|492.0295|394.0991|472.306|460.6572|688.3383|974.0591|777.1123|646.882|767.5052|1259.617|1253.8846|1428.0298|1324.8096|899.4432|1002.5644|823.9897|931.4428|1122.9286|1132.7734|1339.532|1460.5078|968.8989|963.356|942.033|1047.9239|1071.8796|865.3198|896.9798|873.8958|1119.482|1218.9476|985.0862|955.8535|841.5889|898.7202|986.6021|936.25|960.325|952.3608|1054.6091|1030.4454|1050.2389|987.699|1395.6466|1391.324|1352.6213|1396.7525|1543.8078|1868.4181|1467.0106|1718.6755|1763.6725|1868.5673|1680.7585|1764.9279|1781.2274|1727.2506|1575.5192|1542.3186|1526.3232|1509.0143|1314.9636|1088.2522|978.5323|1019.6038|854.019|1084.775|939.7044|806.9464|910.3487|931.4876|1148.3905|1097.1482|1038.2761|1187.2404|1075.8527|941.251|1146.0963|1188.4482|1397.183|1279.7693|1124.6985|1146.4781|1119.8604|1057.2744|1276.9461|903.9105|995.5326|885.2766|1024.3546|1149.0122|1072.4402|1117.5295|1223.3047|1216.6499|1147.617|1087.2242|1202.2118|1088.9951|1308.5843|1487.7788|1465.6194|1875.1325|2168.2908|2158.0209|2163.5054|2099.5848|1950.8132|1854.5083|3101.5462|3199.2506|2119.0174|1976.7578|1999.9602|1982.2172|1699.3959|1707.035|1572.186|1229.4485|1095.0608|1308.8393|1163.9219|1438.9144|1588.9878|1559.7969|1747.7588|1686.7445|1781.1595|1826.8025|1969.5729|1827.5159|1891.7115|1837.3922|1636.1966|1463.6403|1537.9226|1595.4228|1396.0104|1188.0931|1158.28|1233.8074|1339.4319|1404.542|1536.8247|1925.7186|1776.2538|1767.0574|1532.0347|1837.0313|1853.7553|1953.068|1845.2616|1963.3803|1838.1072|1973.6136|2114.6375|2043.5457|1941.8646|1776.6606|1799.083|1796.6527|1865.7002|1736.7026|1595.0466|1740.361|1928.9959|1969.9752|2015.6117|1912.6637|2022.5865|2445.9425|2715.1344|2422.1222|2715.2453|3131.7886|3203.4332|2883.4781|2992.7977|3117.9028|2809.2339|2683.0057|2528.7109|2476.6441|2559.951|2546.0812|2641.5375|2643.2731|2702.2471|2486.2401|2548.5693|2586.8546|2739.7379|2810.9676|2870.1999|2875.4216|2784.912|2401.1041|2546.964|2227.3315|2441.2465|2274.4113|2152.0961|2076.8583|2017.4651|2045.4148|2005.5319|1530.5293|1633.5485|1669.6574|1768.3487|1672.8975|1696.2302|1624.9342|1372.3279|1776.3928|1690.41|1744.4305|1848.8561|1883.7869|1757.7904|1724.5199|1845.6234|1869.9149|1978.6954|1953.6274|1955.0214|2138.969|2485.7702|2252.3913|2032.1794|2214.289|2081.328|2054.6286|2083.343|2197.4651|2117.7023|2017.6921||
2022-02-19 19:02:49|russ2000_0269|KNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1289.7669|1512.287|1600.6297|1751.7399|1754.7335|1638.8762|1487.0425|1588.8491|973.2921|938.6514|626.0863|978.8316|1001.9796|938.3687|1328.7124|1188.4868|1272.3472|1168.4057|1055.5484|1050.7667|917.9112|907.9459|930.206|1071.9947|942.425|1032.4489|1530.9489|1549.8103|1471.8037|1564.0525|1799.3819|1758.9316|2003.7994|2088.2635|2253.3622|2365.7746|2559.3077|2338.0244|2380.3517|2896.759|2855.6946|2722.0157|2835.3863|2870.1828|2327.0505|2399.0675|2332.6356|2853.7066|3230.1434|3254.354|2923.5762|3176.1095|2885.7114|2772.2713|2713.9918|2645.0279|2731.1599|2064.7479|1828.4762|1861.1791|1828.5861|1595.7235|1827.379|1934.5998|1943.9251|1920.5706|1810.2826|1727.5828|2069.3486|2127.1392|2351.8744|2501.0851|2902.3703|2766.7872|2506.0428|2351.6968|2285.789|2723.1153|2751.0389|3006.9773|2834.2393|3224.0873|7198.8036|7311.2916|7588.868|7999.2301|8650.7028|8517.4581|8188.9516|7016.7385|7006.0396|6702.3102|5925.6598|6221.3194|5765.4733|5873.2542|5030.2284|4587.2798|5570.7621|5826.9398|5767.1989|5761.3937|5136.4348|5571.3606|5950.8583|5770.1159|6065.5759|6573.2647|6074.9798|6370.0762|6380.3174|5517.2438|5587.3282|6465.1692|6828.5909|7510.9507|7431.0848|7883.8261|7014.6838|6597.9538|7188.9674|6945.2601|6773.7105|7386.3023|8224.7536|8027.269|8009.0628|7836.4732|8263.945|8750.2547|8354.931|9527.5971|10035.4258|10090.1917|9524.278||
2022-02-19 19:02:51|russ2000_0270|EGP|market_cap|0||||||||||||||94.0964|97.8738|97.5303|98.5606|101.9948|92.0357|94.0184|93.679|94.3581|93.334|105.508|87.2473|91.3053|101.45|95.7012|102.8027|101.7882|91.9813|93.334|90.6287|88.2615|85.218|88.2615|85.5562|81.16|89.276|89.276|84.5419|81.1509|78.4683|81.1509|83.9327|80.947|77.6298|73.6488|73.3168|82.9378|80.947|77.9612|74.6438|74.312|68.3408|69.6678|73.3168|60.0467|57.332|55.3778|57.9838|58.9607|55.6078|57.525|56.5662|58.8033|58.8033|61.0404|63.0996|58.6604|57.075|54.5383|58.3433|57.075|58.4754|58.1593|60.688|58.718|57.776|58.09|57.1482|51.332|52.271|51.019|50.0533|51.6175|50.0533|42.255|32.552|35.056|31.613|29.4223|30.6742|24.727|23.788|30.6742|36.308|41.9422|42.568|42.255|41.629|37.873|36.308|34.117|34.4302|30.361|32.865|32.2227|33.462|33.1522|33.8894|33.8894|35.7377|29.424|31.876|31.5695|34.5592|35.4767|42.5108|41.752|41.445|42.98|46.4325|43.3575|43.05|44.8952|48.8925|53.5052|58.1175|55.9652|51.3525|51.0452|48.5852|49.2|80.4907|86.8037|84.1733|81.0172|80.4907|81.0172|82.069|77.3342|72.5995|76.28|73.8521|76.4854|79.6504|81.7646|79.6504|81.855|80.2687|85.0235|87.6597|88.718|89.244|90.3022|91.4759|95.175|93.3915|93.3387|93.869|92.278|150.9122|169.3379|172.9531|170.3193|183.4881|192.5192|194.2809|200.431|233.4171|224.9635|243.9745|255.0844|252.7142|259.0516|277.6156|253.82|272.8565|350.4331|340.305|328.1512|335.7131|324.5308|326.5655|327.1874|305.775|276.2168|307.7946|310.8522|302.6987|300.6788|298.6402|285.39|262.8375|294.4188|331.0938|322.0432|298.9685|298.9685|295.5825|298.6402|283.3515|287.786|297.5085|303.342|335.8945|325.1537|335.888|329.2216|363.4138|342.1622|348.0278|319.0114|310.2043|350.3254|351.8545|350.2695|373.4794|342.0222|344.4029|358.6869|355.3675|350.9657|347.7895|332.5232|380.2538|367.0921|384.2772|387.3005|411.0111|401.0688|397.8538|411.5174|406.3652|412.338|398.324|390.438|399.624|410.6622|395.0409|410.5012|413.6835|420.4811|447.2434|495.531|502.5051|501.0506|538.0847|564.6209|622.9595|675.246|724.6696|703.8158|743.7534|606.5257|667.0127|705.9892|679.989|709.884|698.7106|745.6421|791.7693|806.9885|762.1324|815.8334|826.4142|822.03|895.0582|928.9129|957.3693|949.6106|963.1781|962.0774|993.6498|994.3103|1040.2897|1012.3107|1051.7828|990.3696|976.9729|1036.9682|1044.7432|1133.182|1107.6349|1259.9062|1326.6531|1267.717|1297.4092|1279.5635|1209.6355|1190.0223|1161.287|1040.6461|980.1758|1008.4593|1075.7216|1135.3562|1098.4476|996.2058|984.0656|1010.0122|1156.3801|1187.4924|1183.0122|1074.7823|1162.4685|1113.8653|1216.9221|839.3603|808.0222|891.8661|761.5203|616.3852|703.6167|842.4851|859.8346|857.219|901.352|977.157|997.9318|961.8747|990.8799|1026.9031|1026.3666|962.777|1016.7081|1101.299|996.2338|959.6246|978.2345|950.7242|1008.4974|1092.1342|1075.7165|1141.5185|1175.7749|1228.0488|1189.3929|1245.9276|1268.9202|1150.4354|1204.8225|1093.5956|1032.8465|1180.9762|1152.8126|1177.4558|1313.7598|1342.5541|1399.1091|1421.6943|1401.0614|1506.4872|1560.4769|1563.9783|1552.3068|1542.8397|1549.3596|1610.4526|1677.1931|1700.079|1741.6757|1908.2585|1778.1569|1702.5164|1883.2968|1710.9809|1813.2766|1949.5557|1855.5385|1792.192|1835.8134|1917.7743|1969.0767|1979.7187|1992.5516|2031.0168|1971.8856|2050.3056|1934.6387|2198.6998|2146.3346|2040.9682|2083.5153|2028.9213|1941.3192|1847.7602|1797.0437|1817.0162|1945.3028|1744.956|1756.5319|1820.724|1887.1857|1802.9596|1730.9839|1756.1789|1958.3605|1937.6626|2076.4609|2266.641|2421.2146|2413.3214|2420.4256|2234.5174|2247.6791|2429.6387|2358.9198|2476.6074|2492.4685|2652.4637|2760.5961|2874.8931|2990.8494|3048.4845|3023.0976|3118.5336|3238.6758|3042.455|3017.3593|2814.8931|2888.314|3137.3082|3257.8664|3339.2869|3406.5366|3476.2255|3417.258|3452.3482|3604.8008|3348.2734|3776.4348|3854.4028|4103.0268|4201.9362|4079.5497|4262.5781|4525.1686|4676.9089|4801.9182|5144.9659|5231.0034|5164.3124|5296.6608|4891.0982|4080.4142|4139.777|4540.0856|4663.4961|5217.9158|5237.5823|5115.8939|5264.2323|5392.7922|5477.779|5361.9228|5398.0682|5734.2805|6349.8112|6326.5987|6644.668|7120.2396|7283.4774|6779.2249|8046.5409|8287.3919|9403.0961|8250.0458|7723.5377||
2022-02-19 19:02:52|russ2000_0271|MDCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:02:52|russ2000_0272|ENV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.0339|308.8749|328.6979|351.9707|404.0057|463.2891|526.3685|447.9465|387.091|423.4253|423.6944|420.5302|472.1885|431.0767|349.8134|334.2233|341.2226|330.7283|371.2309|397.9519|372.8966|400.2249|403.442|376.6962|396.4328|380.5883|375.1006|388.014|435.9162|439.7968|450.0678|473.0403|504.7489|561.6948|570.1218|755.5167|855.5901|875.9394|941.4177|1067.122|1241.474|1295.216|1354.3625|1324.5516|1492.5766|1353.143|1275.1688|1445.0778|1666.1297|1497.6884|1598.4681|1407.3167|1555.3537|1750.4168|1684.3996|1878.1953|1895.6049|1957.5387|1878.2509|1526.7406|1513.4356|1608.1211|1105.561|1077.4217|1095.079|1165.7639|1215.2949|945.7891|833.0067|1164.7026|1293.613|1565.5706|1441.3726|1628.9585|1736.4142|1582.8122|1519.7956|1455.2151|1515.583|1621.5225|1543.6894|1416.0726|1533.8968|1577.8116|1715.9259|1702.7265|1912.669|2369.8597|2341.1207|2210.8594|2324.4312|2304.3159|2560.4948|2465.7091|2570.5182|2550.1711|2584.1404|2716.2324|2822.8848|2822.388|2398.5814|2383.9503|2368.555|2652.4736|2965.5277|3217.1942|3766.3243|3573.8843|3617.8375|3417.4123|2932.6396|2927.9711|3297.9406|3693.5885|3849.5178|4207.7846|3903.7935|2670.7466|3313.5621|3897.9306|4021.6186|4440.533|4286.7437|4155.6035|4181.1095|4378.0263|4320.9888|4489.2196|3694.0469|4021.0514|3887.4063|3921.6926|4057.2198|4053.7577|4229.8421|4370.5244|4568.8099|4366.626|4367.7189|4034.3887||
2022-02-19 19:02:54|russ2000_0273|SCOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620.8063|637.7046|610.8335|799.8607|917.7871|1006.5969|905.0846|719.9854|543.8337|598.8941|626.9407|720.1597|585.6208|560.9328|576.3854|519.7586|333.3046|258.0718|376.488|321.7896|259.8175|349.3732|350.5407|373.7932|397.7266|456.4816|421.5747|572.5381|465.963|485.773|546.0292|422.9676|477.0539|502.7157|564.7526|478.7373|540.8432|622.883|587.1439|692.209|743.1114|695.7229|721.8904|786.1986|863.7466|939.3538|853.0285|879.5248|860.9888|670.8962|504.9858|576.7108|677.117|661.2626|701.0574|756.8427|716.98|724.0744|695.0808|637.8347|599.9976|544.3267|516.1415|574.9538|488.142|484.9352|505.2203|529.8391|578.0629|587.0772|674.696|743.2365|877.7171|1031.9801|1037.329|1037.585|937.6157|960.1014|1011.4064|936.0439|1115.5484|1134.8241|1094.1846|1063.3381|1278.1348|1288.9528|1343.2856|1218.142|1439.8326|1544.1435|1510.8546|1470.187|1771.7841|2084.8093|1963.4594|2314.4531|2104.2219|2250.3264|1887.0626|1902.4694|1739.7035|1695.2955|1565.1878|1477.9299|1558.176|1150.3234|1108.2527|1287.4429|942.6965|998.4013|1187.7197|1174.8647|1114.0958|1171.3588|1238.3604|890.4976|848.2321|1255.5075|1464.5678|1453.3988|1500.6522|1724.0317|1653.5812|1661.381|1700.3375|1632.1636|1632.7365|1237.4424|1402.7728|1306.6704|1152.6208|1310.6383|1294.93|1139.2142|1045.6722|1090.2316|978.9114|881.2442|903.3189|1190.7655|1371.8852|798.0396|766.2478|536.8576|354.7401|193.7279|130.221|137.2314|224.8043|296.2375|343.319|271.1519|198.3929|155.8593|214.135|243.7759|205.1545|221.0991|186.5954|151.2031|149.0223|184.1498|176.5112|277.1663|289.5071|290.47|296.9248|322.7444|389.4958|323.7581|338.6253|311.535|318.9329|278.6553|277.0113|249.8856||
2022-02-19 19:02:56|russ2000_0274|NYT|market_cap|0||||||||||||||||1041.4688|1091.0625|1244.8111|1244.5965|1407.5871|1343.374|1399.0195|1389.1672|1529.6737|1639.2914|1569.5347|1748.9092|1728.9787|1953.189|1908.3532|1804.5566|1749.5625|1601.84|1737.0031|1927.2216|1982.148|2012.487|2548.476|2492.0762|2552.0057|2971.5122|3289.9992|3022.1425|3128.2792|2823.6195|2985.5475|2955.186|2895.025|3292.5812|3730.9125|3587.4562|3331.2094|3413.2084|3853.953|3905.2024|3546.4568|3364.378|2461.74|2133.508|2541.845|2439.3512|2603.3412|2429.1019|2357.3563|2172.8675|2207.196|2217.4145|2053.9185|2273.264|2273.264|2110.888|2181.9275|2434.9082|2299.055|2100.0455|2288.2571|2595.3392|2397.393|2533.83|2455.866|2455.866|2144.8625|2057.1181|2066.8675|1951.8|1863.969|1863.969|1638.816|1829.376|1838.904|1637.6765|1447.249|1352.0353|1314.2948|1390.4858|1592.2706|1746.6726|1698.422|1737.0225|1719.7025|1787.3312|1864.6212|1719.9028|1719.9028|1729.6322|1497.7263|1488.0635|1851.3495|2145.2145|2203.9875|2384.5894|2472.9075|2374.7762|2199.204|2179.5683|2051.9359|2170.1648|2052.3278|2199.624|2103.3008|2322.6022|2282.7292|2462.7444|2293.2438|2303.2144|1943.1994|2022.9204|1913.304|1514.1164|1438.0301|1514.1164|2808.6975|3049.443|2995.944|2929.0155|2715.0235|2728.398|2542.3294|2515.7081|2608.8825|2283.6188|2362.0186|2479.3575|2309.8216|2149.0982|2112.16|2243.407|2194.903|2194.903|2264.037|2456.721|2408.55|2637.4586|2676.1268|2844.8915|2857.0426|2830.545|2661.0851|2831.9805|3176.355|3213.103|3188.6695|2847.2121|3054.8438|3274.02|3504.511|3625.771|3712.638|3749.3736|4347.6945|4222.5934|4138.7655|4408.0484|4746.555|4824.6095|4530.8025|5038.7925|5254.7408|5698.7304|6334.482|6287.0694|6298.987|6678.21|6767.6984|6725.9115|7509.5715|5827.617|5495.964|5015.065|5151.8395|5664.7439|6299.7009|6231.5961|5571.4378|5030.2785|6089.2845|6023.0966|6409.498|6844.778|6801.25|6474.9375|6949.7662|6636.8109|8538.8092|7941.3099|7296.3384|7326.7391|7028.1238|6489.0129|6646.8625|6930.8266|6510.0548|6530.8205|6059.34|5713.5943|6482.1486|7077.8391|7167.3836|6643.6133|6585.914|6666.2689|6652.0146|7333.0542|6673.4759|6092.7664|6303.5775|6851.5466|6521.5248|6351.2415|6619.5361|7216.6515|7047.8012|7572.9503|7759.3866|6902.2992|7113.781|6881.2845|7329.4386|7235.2131|6960.8468|7434.2392|7069.7996|6524.4051|7012.7905|7181.5799|6838.0084|6702.7511|6595.5106|6468.9471|7039.616|6798.1985|7162.7174|7284.1194|6857.661|6586.6663|6773.123|6894.3621|6627.7344|6168.9959|6021.4397|5683.8145|5810.1937|5948.0135|5961.0962|5680.5741|5344.918|5327.0247|4855.2277|4565.6023|4528.6306|4579.0585|4638.6212|4317.8793|3952.2298|3989.953|3837.6093|4109.593|4097.3493|3670.8915|3590.772|3499.518|3548.3858|3203.248|3253.818|3320.2814|3475.4043|3471.0906|3502.7244|3321.7159|3559.2702|3383.6815|3367.5876|3613.6805|3655.4156|3290.0592|3163.4078|2843.9007|2813.7373|2373.5514|2519.5483|2406.0034|2678.5636|2714.506|2803.6476|2504.5919|2212.7865|1810.2003|1867.7126|2054.782|1437.916|1084.1887|1053.9924|714.6443|504.7085|650.6725|774.4731|950.1921|793.3871|1137.1261|1099.559|1166.6304|1151.9838|1219.9176|1786.1856|1867.1131|1592.3214|1620.5057|1444.351|1351.1671|1259.4746|1275.0471|1047.4644|1129.3132|1119.1013|1311.6976|1432.2837|1477.5907|1530.5233|1393.7501|1196.5433|1180.3539|1283.3782|1265.0755|1206.0976|856.6572|1123.5332|1073.4018|1142.8534|1101.4564|974.5991|1004.2288|934.1545|984.4893|1154.3181|1149.1328|1362.6491|1448.0853|1214.6948|1204.3001|1267.6075|1316.6474|1438.5585|1457.9823|1318.9492|1573.6362|1646.5863|1814.6324|1666.3876|1880.511|2069.0109|2090.665|2379.3447|2119.9706|2465.642|2572.3879|2416.1213|2232.9572|2286.0447|1877.232|1860.7363|1686.3525|1929.9367|1907.3908|1987.4591|1892.7466|2329.2427|2288.255|2223.2943|2307.9755|2266.1184|2194.7315|2010.1489|1926.3197|2149.9112|2279.4239|2165.8404|2133.5626|2013.846|2005.1666|2063.1008|1945.6231|1948.2876|2090.0383|2083.5975|1925.0602|1755.9126|2094.2077|2143.3309|2175.5614|2325.7642|2325.9269|2334.4033|2843.287|2852.6116|3077.5326|3020.8412|3178.3419|3098.0735|3049.4126|3000.7518|3771.3686|3972.203|3972.203|3866.232|3750.8221|4270.1667|4089.2621|3841.9277|3817.1942|4354.6826|4425.6112|3679.8784|4244.4896|5450.3636|5451.3031|5501.2458|5282.155|5414.9559|5923.2404|4847.4949|4728.7793|5130.5927|5354.7448|5345.8594|5319.2714|6212.8421|5118.0088|5419.6564|6538.2326|7008.6454|7694.0803|7225.4985|7151.3429|6631.8262|7175.2815|8656.9587|9391.0527|8527.8285|8495.4483|7622.568|7187.808|7310.8779|7349.5062|8524.6214|8271.216|9164.3345|7974.0958|8108.3963|6720.0643|6956.769||
2022-02-19 19:02:58|russ2000_0275|SAFM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||124.6613|125.7918|108.7937|99.7276|97.4619|88.3958|77.0631|67.997|63.463|72.5291|74.7966|83.8636|88.3958|101.9941|101.9941|97.4619|99.7276|101.9941|107.6595|108.7937|115.5942|114.4591|129.1934|135.9921|151.8579|179.0572|183.5894|163.1906|163.1906|172.2567|142.7917|135.9921|124.6613|129.1934|133.7256|138.2596|129.1934|122.3929|122.3929|104.2606|90.6614|86.1283|87.2625|90.6614|95.1945|131.4591|131.4591|131.4591|124.6613|120.1264|120.1264|115.5942|106.5281|99.7276|101.9941|92.928|101.9941|120.1264|120.1264|120.1264|120.1264|133.7256|124.6613|133.7256|124.6613|122.3929|132.5923|148.4572|147.3257|183.5894|190.389|203.9882|201.7217|194.9221|145.0583|169.9911|142.7917|140.5252|140.5252|138.2596|135.9921|151.8579|145.0583|140.5252|151.8579|160.924|151.8579|167.7236|172.2567|172.2567|183.5894|181.3229|188.3107|181.4162|170.0708|163.2745|163.2745|137.7628|151.3759|156.4782|149.6683|156.4782|148.0219|142.9177|142.9373|153.0698|142.8652|164.9685|159.8661|173.4791|181.9898|162.4073|157.9139|168.6736|208.1664|229.6929|256.7471|276.3421|240.467|235.0835|204.6273|213.6093|253.0916|217.1849|214.514|218.9942|193.8709|175.9271|186.7789|168.7323|156.1738|177.715|186.7165|167.8725|210.0561|213.6539|190.3072|183.1258|215.5021|226.2772|235.739|226.734|196.1429|174.5492|181.8963|181.026|175.8041|160.1384|147.0836|139.2507|135.7695|126.196|115.4701|106.8529|107.7146|103.406|97.0341|91.0231|107.7679|83.5018|86.91|90.3182|102.196|103.8993|109.0635|134.6253|136.3294|138.8856|149.5113|178.5981|154.1326|182.4741|189.5341|189.3983|190.8995|239.4436|272.8164|296.3159|279.5138|349.7178|333.0009|331.1655|292.7524|271.1586|235.3899|211.0619|267.9348|245.2308|277.9791|243.1876|245.5222|262.6426|251.3578|329.5925|356.9617|376.7477|422.5438|421.2465|469.5674|467.6033|516.6378|709.736|687.0567|767.8753|751.9422|960.9143|948.2132|914.5377|699.2116|710.5761|659.0528|790.9831|829.3671|896.8258|912.6016|828.9298|760.0038|827.6683|986.8432|783.0989|750.6737|765.5607|686.7599|641.8186|532.4747|554.2616|432.4525|455.9313|546.8366|561.8872|555.0643|497.508|618.3228|637.589|542.7551|633.9846|612.1667|642.6836|649.7218|735.7883|785.1402|863.6542|919.8219|742.1701|858.581|841.4617|638.746|658.1755|637.3293|680.2362|747.6324|781.0269|916.2544|873.4728|754.4551|867.3695|742.0107|801.2417|446.6669|677.3028|670.1325|751.012|696.585|782.0842|810.9196|967.6161|955.4218|807.8864|834.9244|772.7167|806.0239|886.1325|900.9686|957.7613|1066.5793|1187.8278|1267.8206|1142.8562|1169.894|1036.871|978.206|913.6289|923.506|918.4282|875.1672|904.1757|907.051|997.734|1046.2986|912.7992|1044.3061|1024.7093|919.9573|1056.157|1080.0342|1146.0499|1096.9619|1112.7863|1199.4636|1123.3567|1188.891|1239.6315|1047.8412|861.8719|1027.7225|1021.1759|1042.3241|1111.6899|1154.3535|1195.0667|1190.7806|1252.9203|1449.9639|1637.0498|1624.1615|1706.9261|1490.1371|1497.0412|1511.0135|1565.6387|1690.4339|1659.1234|1766.5979|1819.2151|1957.5913|2161.0793|2286.5866|2140.7766|2143.2773|2017.3108|1936.4855|2115.7468|1876.5947|1797.3998|1976.991|1827.2857|1837.7594|1711.9916|1644.3097|1590.9031|1487.3532|1499.2323|1594.0293|1716.543|1696.7072|1780.4478|2033.7908|2072.6199|2117.9202|1889.6698|1914.2784|1992.1187|2123.7525|2139.106|1955.0192|1922.7948|2190.3168|2115.0474|2127.3738|2428.458|2595.829|2744.3375|2630.3975|3023.1856|3495.1319|3404.6092|3476.4996|3870.9864|3056.5748|2994.2385|2869.5466|2583.8708|2592.3881|2229.5177|2454.913|2284.0284|2323.9949|2238.124|2299.4842|2282.9093|2232.7104|2717.5698|2563.507|3090.8318|3387.5987|3146.561|3155.4227|2961.3729|3321.3543|3319.139|3493.1175|3721.5957|3893.7017|3102.0849|2678.9878|2767.7166|3270.778|2839.1073|2531.3113|2555.8208|2638.5536|2850.056|2898.8733|3180.7947|2867.5001|3104.3747|3440.4447|3580.0097|3913.7356|3640.8462|4163.3916|4113.4668|4156.4503|4197.3114|4209.3717|4257.6039|4228.463|4111.5141||
2022-02-19 19:03:01|russ2000_0276|FELE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.847|47.856|47.856|53.838|52.3425|55.3335|61.4282|61.4282|53.937|56.3637|54.108|54.108|56.3637|63.126|66.132|87.319|96.352|98.6115|98.605|107.707|97.088|104.1041|108.6633|106.3825|118.638|142.974|133.848|140.806|143.867|140.806|139.321|136.259|136.259|137.2825|138.055|137.2825|143.871|150.059|154.7|159.9605|145.2702|145.2702|136.928|152.488|186.72|202.475|209.485|230.51|211.854|207.9609|224.316|199.745|165.942|165.942|164.2205|209.1488|193.6562|201.4675|196.8306|197.5993|199.9301|207.6665|212.3281|211.548|192.882|189.771|214.435|200.4208|199.6027|212.5407|207.585|189.4757|206.382|225.9445|235.8375|227.304|227.304|227.304|205.6275|207.2219|202.464|221.83|259.858|266.196|277.1385|302.6225|282.7644|251.9375|259.292|274.0245|304.0045|301.053|363.0345|339.606|342.585|363.438|375.6814|391.024|381.6126|404.3188|411.67|394.7621|369.024|351.726|362.5373|311.6983|365.1622|365.1622|391.5735|365.097|357.6652|356.5719|352.0495|346.4835|357.6892|412.772|393.9462|368.3568|370.3956|379.9104|373.497|358.6113|348.2256|374.4348|379.1659|379.1676|365.5739|348.3744|350.3979|377.0302|369.0526|363.7583|357.76|375.648|387.5205|382.2313|381.7921|395.0676|419.0062|387.6484|379.1317|380.8663|412.3385|416.6592|452.8789|467.3529|508.2894|513.9826|614.9611|493.5301|509.9923|516.9311|533.7146|475.5321|507.9413|531.6394|563.3892|552.024|536.3606|496.3753|590.6526|612.9556|662.2139|626.8326|673.4195|695.3906|686.4823|632.1|667.5002|692.6024|686.0167|691.3184|718.7429|725.1054|803.43|835.7921|913.5708|893.6649|884.8603|878.0367|919.3301|958.7987|880.5519|839.9236|829.9245|830.3689|861.958|941.5979|923.0079|951.1755|943.7899|973.7799|924.5996|1030.0562|1032.3047|1198.4475|1353.8018|1238.9845|1158.1828|1085.4523|1120.5557|1216.9188|1223.3502|1191.8822|1160.1138|1136.1844|1035.8652|1054.2151|999.8384|1076.4286|1068.2148|1056.0473|947.2285|987.0312|970.2434|898.0328|830.5833|890.6199|789.4813|755.0353|862.5055|914.4113|828.4615|952.0783|1001.9828|948.4549|895.3157|648.7128|691.5002|593.5032|435.7393|523.7528|560.653|579.5644|546.1211|771.0352|724.1588|629.633|647.1935|658.2842|676.2627|618.4427|665.2274|768.9343|752.188|640.3134|648.1003|773.539|779.1141|834.9519|833.4531|929.0763|929.8149|1006.0978|1007.9584|1028.9601|1028.9601|990.8074|1113.0028|1009.6293|893.7398|928.6038|1140.6106|1072.3412|1062.6247|1236.5002|1197.4178|1113.7738|1149.1406|1088.2031|1215.1872|1276.8954|1329.2617|1383.387|1388.2094|1411.97|1508.5237|1561.7321|1574.3037|1549.4242|1546.7393|1610.7521|1674.7285|1802.0654|1816.8053|1772.9077|1829.1453|2012.1075|2101.8458|1893.6706|2034.9451|1920.0799|1798.9065|1886.2043|1927.7595|1778.4142|1814.0871|1624.7179|1776.0832|1889.7031|1774.1816|1692.9186|1733.8822|1856.0242|1698.8729|1649.3403|1508.5688|1380.5131|1344.8102|1300.8616|1534.9796|1440.4052|1225.2657|1210.4756|1437.7753|1431.146|1505.9121|1596.8577|1508.7238|1739.495|1702.5238|1829.0475|1713.3035|1963.3532|1838.8084|1894.4596|1865.8428|1980.7939|1767.4872|1851.1002|1938.2994|1845.6887|1841.0396|2091.9808|2038.6056|2138.7885|2096.0185|2037.731|1958.9046|1928.3369|2081.6626|2249.126|2147.9594|2272.7237|2319.4395|2000.4904|2140.5039|1907.7083|2023.9829|2219.4787|2496.8206|2351.8864|2181.5273|2095.2128|2158.6518|2155.1618|2347.4628|2176.7428|2524.88|2592.105|2712.0179|2824.8819|2176.9188|2255.5187|2235.2706|2567.6528|2290.3142|2564.5077|2771.442|2888.4865|3114.035|3274.357|3203.1846|3301.1752|3480.327|3700.8929|3938.1403|3867.0278|3693.637|3822.7795|3797.706|3752.1886|4364.0215|4304.1259|4396.523|4035.2921||
2022-02-19 19:03:04|russ2000_0277|IRWD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105.7353|1257.5959|1412.3824|1209.394|1131.9693|1083.2459|1031.2893|910.7108|1080.3675|1056.5419|1065.437|1077.0112|1104.7794|1217.8358|1466.915|1411.2281|1499.3048|1627.0364|1548.9701|1292.1461|1086.2926|1376.3419|1214.4785|1167.2961|1482.5366|1421.4545|1478.6364|1366.9938|1318.747|1503.839|1306.5566|1331.2276|1384.3308|1248.1377|1207.2856|1334.1344|1409.5701|1613.3198|1902.5212|1565.1456|1360.6652|1204.1199|1421.7407|1404.8296|1409.7173|1170.3468|1356.5384|1384.9171|1596.1631|1808.7419|1789.9664|1717.3905|1901.0022|2153.7881|1875.76|1826.9847|1666.3249|1890.6227|1964.6279|2050.3814|2147.5492|2199.2775|2128.1142|1916.8791|1955.2451|1739.3284|1514.1454|1568.3239|1604.9486|1642.001|1767.6498|1631.5241|1269.1223|1468.2972|1559.1367|1509.6689|1874.0717|1895.9529|2009.7562|2033.0072|2302.8482|1861.5054|2250.3797|2187.6075|2300.8864|2580.0506|2494.6236|2363.9528|2691.443|2892.3995|2656.7521|2368.0398|2475.9057|2225.3742|2264.3107|2340.9911|2121.3351|2209.1248|2255.8675|2873.2119|2713.6734|3031.0829|2905.3959|2931.4326|2874.1893|1968.8766|1959.633|1341.5935|1762.9417|1715.0925|1949.9349|1833.2189|1738.2899|1681.7547|1524.2671|1460.1039|1288.9626|1701.4764|1928.8626|2088.9274|1970.7754|1945.9449|1609.6178|1619.2866|1560.3165|1628.5577|1614.179|1542.1889|1485.5535|1602.572|1917.9633|1795.6947|1663.989|1533.9698|1732.6617|1754.0994|1872.3351|2009.3469|2117.635|2045.9612|2178.1886|2086.5439|1872.1617|1919.6204|1819.7936||
2022-02-19 19:03:05|russ2000_0280|CMC|market_cap|0||||||||||||||154.4176|164.2861|166.761|142.1033|147.2405|137.8917|150.2233|145.9237|139.7246|136.9502|146.2991|129.4833|156.8561|152.5602|154.4798|153.6513|139.807|151.273|150.3119|142.151|159.6218|169.3257|191.2652|192.7087|219.6421|237.2259|238.1914|234.285|240.6022|224.352|245.0183|195.6682|189.732|183.8124|186.5915|210.2804|216.1941|221.144|198.8876|230.0608|221.144|261.2115|251.8268|244.3463|191.868|183.3034|212.9179|219.96|243.6463|310.2225|298.8761|310.1792|336.3912|330.5757|289.3085|275.1258|276.5461|272.9714|242.7931|238.4901|252.1828|249.3053|246.4279|239.7308|241.1612|228.315|242.6903|242.6903|234.2258|243.0131|248.6882|228.8013|228.8466|235.9533|230.2656|222.42|223.8201|211.299|204.5588|199.1788|188.418|186.6588|170.8883|189.2835|217.4453|218.7716|220.0873|215.4098|214.0904|219.3785|207.4818|208.9197|211.56|193.0559|230.1573|240.7444|243.3802|248.8843|255.528|263.5228|209.7235|213.1748|245.3122|241.3136|254.6469|269.5559|289.9673|298.1452|298.1452|317.6333|308.0951|338.0783|370.6286|404.817|417.5572|399.5886|413.4159|387.87|415.5839|410.0399|406.3307|354.1422|352.2813|308.4207|365.1407|374.0003|381.862|410.412|389.0223|379.325|409.671|377.4435|393.7738|395.6699|405.2115|419.3729|413.613|434.6919|434.2332|414.99|395.8082|350.197|368.8543|383.7563|407.3818|439.8768|458.97|472.8049|501.0744|457.7359|453.9988|494.4242|467.976|481.7739|455.445|440.328|443.497|437.808|424.4113|453.101|469.824|466.1829|451.5009|471.4663|476.0718|488.3791|467.9679|448.5162|474.432|521.57|497.3548|457.3054|460.5428|417.4845|355.1443|335.11|387.9257|369.1825|404.7338|359.155|332.72|292.54|344.6484|342.8206|408.4905|472.989|441.1832|414.1725|469.9952|459.9712|487.8213|457.2758|392.7171|392.7171|417.5963|358.8628|375.0588|400.6315|368.0119|335.9032|358.9554|317.3601|288.2148|297.9299|331.951|325.8495|334.6772|330.5436|416.0044|410.4196|410.668|363.5851|395.6276|433.5367|459.5489|477.9413|498.1622|574.014|612.4183|652.6498|667.4375|531.2156|538.3289|511.0506|464.5656|477.4682|461.5526|412.1775|396.9576|393.572|434.7932|502.8526|497.2341|503.1036|552.855|514.2626|690.9092|728.85|861.0891|810.4234|846.3282|917.8087|760.5867|873.8038|948.0819|1011.7743|1024.1436|1162.9212|1058.3988|1334.8731|1490.9487|1704.4469|2099.1743|2049.0673|1542.3933|1536.8647|1384.4756|1670.4378|1739.8519|1961.3298|1847.975|2049.5101|2196.6906|2769.5623|2706.6482|3196.7015|3272.7557|2974.468|3106.2099|2719.0357|2545.0551|2396.5248|3136.8187|3438.0849|3053.4455|3204.7083|3277.5326|3726.9005|3997.5841|4207.2371|4042.0596|3691.3568|3426.7007|3754.0698|3722.0446|3614.0405|3443.3352|3306.3052|3474.2767|3418.3872|3553.5536|4176.6236|4312.5859|3418.3981|2980.9348|1921.6969|1263.17|1363.3132|1350.7953|1099.2321|975.9269|1104.0114|1428.0247|1628.6007|1538.3895|1587.8499|1905.8677|2015.0639|1671.45|1792.8236|1765.5313|1551.1402|1851.4337|1718.6608|1699.1532|1777.9445|1510.931|1644.859|1488.5154|1656.5736|1587.2974|1757.9545|1897.4929|1914.0103|1923.853|1993.0979|1934.6956|1718.8361|1656.5009|1676.3911|1357.5222|1098.7264|1436.0913|1615.2324|1597.9016|1657.5993|1541.1483|1718.5835|1713.945|1354.5868|1469.0082|1498.0629|1482.3168|1535.8385|1601.0462|1577.8826|1730.4307|1939.8865|1906.2834|1852.5195|1708.7593|1802.5918|1727.8374|1812.0651|1740.7056|1983.3364|2148.5625|2272.608|2384.8757|2235.9419|2278.3116|2222.9765|2260.6541|2089.9276|2039.5715|2031.3237|2036.0367|2011.3462|2042.9432|1922.6624|1916.7922|1575.822|1767.2222|1873.6331|1921.0815|1859.7457|1858.8818|1781.4284|1815.4742|1566.8583|1672.1191|1719.0742|1591.2188|1618.0817|1682.5294|1943.8236|2052.641|1968.1387|1937.2233|1895.957|1779.1445|1855.9504|1811.3976|2543.2467|2516.6703|2361.0154|2446.406|2214.8484|2158.1168|2095.7809|2249.8075|2153.7014|2187.343|2203.5541|2256.5632|2313.9511|2486.5644|2803.8261|2838.8645|2393.91|2458.2624|2766.211|2470.1655|2614.0928|2527.537|2401.1601|2230.5117|2266.811|1884.4999|2052.804|1951.5942|2014.0924|2038.8558|1574.2867|2104.9452|2064.851|1847.8706|2049.5348|2279.6758|2534.3619|2642.3333|2438.2616|2166.5527|1879.9874|1897.8467|2043.1022|2429.0015|2462.3407|2488.1402|2382.0336|2469.3353|2390.5539|2466.1967|2364.1448|3019.7177|3716.5407|3521.3139|3792.4623|3704.4204|3955.2405|3933.5349|3673.0678|3880.6023|3753.7289|4408.5056|4606.5671|4464.4341||
2022-02-19 19:03:07|russ2000_0282|KW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.875|79.0625|80.8594|320.625|312.5|318.75|316.4062|300.7812|355.4688|335.9375|328.125|312.5|304.6875|304.6875|300.7812|281.25|242.1875|195.3125|234.375|250|289.0625|257.8125|271.4844|296.875|288.6719|292.1875|278.125|366.4815|382.9526|398.6001|423.1682|468.5813|458.673|386.936|410.4743|440.2068|430.7557|431.5616|394.893|400.9954|431.5321|431.9339|441.9811|438.3649|472.518|550.9401|526.204|493.3725|496.5207|522.606|492.0232|570.086|725.564|687.731|706.3475|726.0402|670.0714|790.9376|870.0865|896.221|883.8882|841.1606|816.2893|894.0919|961.6908|1075.206|1086.4949|1202.9286|1237.0227|1272.3872|1302.004|1361.186|1521.9911|1671.2765|1673.7355|1826.1224|1907.8891|2297.7113|2162.8043|2014.2777|2330.5844|2463.5249|2396.6793|2441.3085|2288.6506|2558.8517|2490.5904|2433.9952|2637.7089|2503.0772|2776.1462|2647.2047|2701.4636|2808.5266|2929.3113|2636.9445|2610.9907|2765.6409|3010.1314|2705.2836|2208.2078|2277.8872|2460.2107|2364.2611|2389.7512|2038.5381|2343.4187|2567.0674|2546.26|2340.0208|2352.1308|2361.1144|2407.4107|2464.56|2530.6997|2319.0273|2210.5014|2135.8803|2272.9422|2158.724|2170.1458|2960.7478|2816.8751|2690.2131|2508.3395|2544.8589|2683.8742|2711.0013|3008.9934|3119.1674|3136.45|3093.1887|2928.5416|2857.8874|2793.001|2685.1012|2859.8118|2986.8626|3135.2217|3209.8747|2936.2086|2914.8285|3013.1772|2984.6703|3051.2597|3294.8477|3158.0965|3188.5643|3147.3022|2945.7624|1904.8939|1926.3752|2125.0706|2153.7684|2152.3335|2109.2868|2077.1233|2008.3084|2303.106|2513.475|2496.5112|2652.3867|2914.5909|2926.6062|2859.0367|2806.8182|2851.8624|3093.9751|3001.4688|3135.4879|3154.7871|3433.3555|3184.0368||
2022-02-19 19:03:08|russ2000_0283|HOMB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.5871|325.8951|386.5146|361.5837|361.4648|369.13|387.879|413.6236|426.872|387.5827|377.2754|400.0257|379.1713|389.0736|344.0811|375.6276|392.6651|348.3459|345.4142|355.3509|367.0809|367.9711|412.4042|432.8921|432.8921|398.9578|476.9386|497.0654|512.434|500.2794|532.8114|511.7846|410.4196|324.3895|413.383|438.6821|423.1712|378.3505|437.6775|392.2149|551.729|536.2758|584.0475|635.3171|596.9572|660.286|713.0915|707.4419|648.5827|624.6957|685.0678|615.7786|586.8695|586.0165|628.2821|575.5921|599.2075|631.6232|644.2951|682.9502|659.0171|691.3233|672.1267|637.6367|614.0692|638.0127|706.4217|739.9698|747.6042|698.7234|764.3547|809.6906|781.3051|884.7622|855.9135|894.1038|973.1063|935.2511|933.0117|949.7195|984.123|964.2716|1054.2863|1087.779|1179.4347|1483.7009|1537.3508|1463.0989|1714.2264|2247.2115|2294.0419|2366.3761|2005.4066|2260.1047|2293.4034|2048.4958|2120.9161|2200.5018|1978.4606|1975.1377|1939.9769|2179.8813|2162.3234|2148.0694|2157.1241|2156.347|2294.2307|2213.8422|2310.4781|2449.3668|2729.9589|2473.7711|2733.6141|3085.3915|3115.5373|2752.9308|2697.6536|2849.5053|2802.6827|2997.1087|3098.8841|2654.6198|2898.9874|3244.3389|2894.094|3009.6613|3789.9022|3865.7949|3732.4415|4092.1121|3782.5603|3655.944|3268.8463|3625.4166|3587.2939|3139.8672|4435.4271|3863.5723|3978.1772|4017.8676|4173.6384|4316.4468|3994.6073|4046.6883|4101.9744|3987.5741|4121.9475|4094.0937|3778.7252|3362.543|3083.3847|2914.1921|3151.0592|3309.8273|3154.9217|3292.7843|3119.7451|3235.4431|3068.0138|2875.4256|3048.5285|3185.3536|3079.8129|3247.6068|3242.5064|2796.5514|1998.2896|2290.6014|2430.9771|2428.5282|2651.5563|2714.3346|2725.1812|2863.9178|3123.3174|3235.8679|3585.0939|4168.022|4410.9268|4691.6672|4549.6502|4034.9029|3588.6046|3580.4002|4021.4762|4312.4136|3968.2169|4058.0982|3897.6732||
2022-02-19 19:03:09|russ2000_0284|PTLA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:09|russ2000_0285|MTH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.47|21.9|32.85|38.325|35.04|37.23|38.325|35.04|39.42|37.23|31.473|24.21|21.789|21.789|29.052|30.2625|31.4925|36.3375|36.3375|37.5255|39.9465|45.999|42.5119|59.5166|65.5898|73.53|79.6575|83.334|78.456|84.5854|90.7148|88.695|103.4775|99.7819|69.048|50.553|57.951|54.3675|56.8388|64.2525|48.1455|37.035|25.9245|18.3544|18.3544|29.367|24.405|20.7442|19.524|18.2644|17.0468|15.8291|14.6115|13.3939|12.1762|9.741|8.5234|8.5234|14.6115|13.3939|10.9586|12.1725|12.1725|12.1725|10.9418|14.589|9.726|11.1206|12.3562|11.1206|10.9418|15.8048|13.3732|24.7359|29.2333|33.7307|29.2333|31.482|33.7307|31.482|26.9846|24.7359|24.7359|31.482|33.7307|29.158|29.158|49.3443|40.3726|35.8868|47.1014|44.8584|42.6155|40.3726|32.262|29.432|28.3|26.0336|22.0719|33.9568|39.8993|54.8968|54.8968|74.4594|64.3797|58.2018|65.03|94.9438|101.1216|102.0063|96.973|87.5777|93.7156|89.3954|69.1236|59.1536|68.1263|77.099|69.3544|82.6917|68.354|65.7881|67.8228|65.1099|60.0699|67.5786|72.0156|58.4061|57.0399|58.0646|53.2828|57.3814|59.4308|62.5928|65.3746|62.5928|55.4914|66.5247|93.083|94.1304|144.816|116.4562|194.8512|228.1995|147.4991|168.7895|299.3043|254.9584|245.0257|292.2692|197.8997|200.8314|228.657|251.9286|259.3629|315.0112|366.0496|362.424|468.1414|447.1952|572.2812|414.6848|452.1221|493.5056|435.1059|424.9398|460.0977|424.1014|382.8693|434.9974|542.1784|633.5802|688.1394|566.7895|592.0612|742.0943|791.0606|843.0109|835.9711|854.9465|1019.9269|916.439|810.0773|901.6244|894.3416|812.838|918.6792|964.3347|1175.4497|1258.1427|1413.3386|1756.7895|1897.4151|1730.5307|1810.5766|2044.3999|2207.1472|2592.8875|2287.9543|1734.759|1593.8884|1866.6028|1726.5739|1589.6003|1474.9198|1600.6649|1723.181|1324.2126|1204.125|1022.1243|1089.7247|1197.2537|1101.7838|1319.1105|1177.7872|1120.5318|841.074|812.9874|935.1978|868.0607|685.3692|485.8745|453.3254|422.6137|427.3386|432.851|311.559|454.587|385.4393|625.6855|528.7181|515.83|414.2732|541.3169|722.0628|505.5285|349.6035|418.6648|450.5865|434.6256|282.4761|404.1841|628.2086|583.717|512.7843|694.5867|681.9175|835.889|617.6622|551.223|635.4394|732.8077|681.2598|802.3346|745.2718|580.048|626.786|553.0989|622.7174|758.455|650.8728|700.0255|725.0536|747.5508|797.9187|794.1538|719.0136|726.4628|744.7726|687.7317|529.897|508.4271|627.5902|743.3781|772.5123|905.7041|931.0547|796.4338|902.8872|862.9335|1124.3953|1282.0911|1353.9675|1416.4979|1322.8952|1291.5756|1358.2951|1515.7063|1550.9633|1552.3997|1848.2881|1604.6452|1611.6253|1487.0413|1530.1387|1457.9435|1596.0845|1531.9367|1710.3591|1701.6605|1655.5781|1672.536|1534.4618|1572.4029|1679.1034|1545.3071|1575.4309|1385.8075|1451.1463|1396.3712|1396.3806|1650.9304|1709.9765|1889.7166|1726.4698|1714.5741|1859.3077|1746.6704|1539.64|1590.9952|1360.5369|1467.2379|1304.32|1215.8579|1330.8384|1537.4386|1363.8182|1514.2422|1500.2748|1413.0356|1370.6165|1372.8575|1226.7662|1468.9175|1419.0812|1365.04|1464.3544|1537.9829|1614.5797|1618.6111|1695.4686|1774.0932|1620.8761|1935.6528|1933.6365|2060.6637|2183.9074|1881.4272|1822.9476|1842.6748|1806.6036|1885.8584|1847.5198|1745.896|1788.578|1421.1981|1523.5115|1509.923|1465.4182|1711.7486|1657.862|1876.8541|1987.4374|1987.82|1998.6697|2455.739|2636.0434|2710.0443|2593.6151|2515.1019|2361.4684|2752.2726|1785.0312|1552.4008|2182.9108|2825.8281|2896.5976|3744.5565|3790.4328|4259.1942|3388.8502|3320.3962|3011.4714|3157.3935|3193.03|3562.9072|4280.4844|3967.4905|3488.3618|4181.8177|3862.1955|3727.3338|4335.5498|4501.5842|4301.5967|3431.1288||
2022-02-19 19:03:12|russ2000_0286|SBRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.1242|480.4213|466.3871|432.0585|450.2704|426.0723|408.5075|428.6063|420.2975|416.242|318.9099|369.0507|395.2271|450.0787|536.7742|566.5409|615.0996|611.7153|558.3616|648.7665|703.6023|728.4266|749.5458|829.5764|830.6879|833.248|933.0449|1013.7823|1043.1092|1103.9634|989.3484|966.5747|962.8413|826.5725|873.2399|1019.0231|980.3836|1003.8516|1061.2588|1083.8836|1108.5383|1173.2589|1163.4556|1336.1307|1293.1212|1348.8917|1169.2674|1556.2291|1515.3331|1820.419|1870.0185|1811.965|1992.6351|1752.1447|1570.296|1742.9885|1761.8774|1528.6973|1505.2491|1341.1111|1360.6513|1366.221|1158.2895|1303.776|1311.3386|1436.6631|1446.4541|1354.7322|1586.5057|1689.0083|1621.706|1465.7351|1531.6475|1607.3315|1688.2856|1772.504|1824.9585|1753.0068|1498.5591|1535.5341|1516.8459|3615.1796|3881.1941|3589.5965|3354.33|3401.1207|3047.7706|3251.3858|3180.558|3332.0981|3708.2739|4016.7295|3856.2743|4200.3616|3902.6586|3900.8758|3435.552|3082.9194|3623.1881|3158.1021|3459.556|3572.0699|3428.4691|3795.9854|3828.203|4218.6039|4381.4239|4369.8021|4465.145|4330.9148|4409.9199|3848.8969|1839.7566|2522.2138|2931.277|2888.1278|2976.5189|3097.7997|3015.5755|2977.6982|3528.1275|3598.4841|3606.7603|3621.2198|3961.2395|3839.239|3893.2215|4089.6623|3968.2091|3612.6823|3215.6939|3361.5681|3105.4486|3260.9497|3045.9923||
2022-02-19 19:03:13|russ2000_0288|FFIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.4283|128.9257|130.4261|125.9274|127.125|128.7149|125.3578|123.5418|123.5418|121.5493|117.8799|113.8915|104.8917|103.9651|101.9464|107.9593|104.1587|110.154|106.138|129.2172|124.196|136.2326|156.5182|155.245|152.7523|163.0038|178.0345|178.0345|197.9311|217.9847|244.0525|240.9552|220.8684|234.245|232.9561|237.9682|251.3913|262.8772|265.4178|269.6889|262.3875|270.7923|272.2763|351.4408|332.5165|340.908|364.1749|378.9344|353.6721|369.8575|343.8853|350.3684|349.1657|355.1274|355.1274|381.1428|346.5021|320.5144|303.1894|342.1709|352.5659|350.8345|342.1258|311.0235|327.9505|308.6593|309.9039|313.8267|333.7522|315.072|321.4278|333.8862|301.4942|300.4593|276.7716|254.369|256.8319|281.7671|273.0398|266.8634|289.3098|321.7325|295.7049|302.3547|310.9935|316.6451|326.5017|317.7022|324.3389|374.2751|375.5062|384.3603|379.3276|366.5102|388.2006|359.2396|364.1692|369.9882|374.7874|396.0065|414.2955|438.5213|463.6936|494.152|455.2991|442.4494|451.0889|506.7026|490.7476|458.0821|454.8551|477.3868|452.8839|486.9371|518.8243|525.8606|526.0153|604.9129|634.0261|659.7152|643.1566|653.4229|628.9641|603.8546|622.8444|618.4513|657.9467|625.8032|601.5455|646.6382|643.9152|655.076|684.218|688.6967|714.4453|713.4377|660.4192|628.6074|677.0092|721.5489|734.56|706.8058|688.8292|736.8834|784.3911|754.6797|773.1918|768.0651|760.237|739.476|717.2608|736.031|787.4766|798.1767|810.4463|852.0279|855.5265|864.1975|860.9037|848.1975|844.6246|842.5646|814.7538|801.1172|766.089|795.5539|864.1214|777.1528|813.218|742.4238|780.1427|803.8068|845.4202|906.8827|934.1077|905.3921|959.4748|1023.8525|1016.6307|1072.8033|1027.4067|1087.6603|925.8834|819.9115|981.9534|1006.4941|1033.9534|1011.4419|1116.0248|1012.54|1042.9597|1025.6228|1108.6808|1112.7349|1089.1784|1109.1733|1092.7464|1115.0601|1020.9491|969.4333|1017.6758|952.5197|971.8651|1015.5142|1029.7881|1077.4338|1042.115|1040.547|1060.2849|1147.0284|1038.1886|1073.8963|976.2449|863.9252|881.9795|1023.3083|1018.9406|1070.52|1084.9214|1097.7524|1040.4301|1038.5705|958.3442|1102.3014|1077.3418|1118.2377|1126.2109|1161.4928|1220.5041|1283.8663|1335.7082|1460.4585|1495.3903|1620.7517|1725.4878|1931.033|1884.7542|1817.5547|1809.9112|1957.3549|2036.3086|2054.7003|1891.644|1926.5308|1851.3891|1831.7037|1975.5348|2030.6737|1859.81|1906.1782|1765.5974|2008.9309|1900.9238|1876.9371|1683.0781|1763.6072|1779.9561|1856.9306|2017.2412|2181.2124|2162.7599|1938.779|2155.5231|2334.6283|2207.6538|1900.5825|1603.3505|1809.2163|1930.9658|2067.6892|2230.8761|2063.2921|2194.378|2372.6548|2414.2931|2399.216|2933.4677|2964.546|2833.3714|2782.2117|2592.3356|2644.8386|2539.8326|2941.9757|2850.0389|2659.5986|2967.5063|2913.9462|3016.5966|3004.0125|3151.531|3239.9181|3157.9372|3520.9423|3705.5484|3510.0766|3923.2244|4064.2992|3826.9769|4293.9476|4147.3414|3967.8141|4156.213|4371.4645|4112.6219|4204.7296|3959.7873|4179.925|4311.9421|4522.4464|4471.7427|4732.8259|4727.3921|4953.7393|4917.9296|3729.0687|3637.8746|3770.8066|4626.0119|3924.0856|4223.2248|4317.0585|4217.2467|4739.379|4953.9711|5156.059|5574.0797|6369.401|6506.23|6976.9175|7405.2008|6776.8991|6834.8818|6157.4747|6671.7195|7590.5435|7403.7168|7313.3456|6778.1191||
2022-02-19 19:03:15|russ2000_0290|GBX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.03|260.19|261.96|261.96|203.55|235.41|230.1|215.94|203.55|194.7|198.24|178.77|194.7|178.77|162.84|153.99|168.15|168.15|153.99|173.46|198.24|203.55|201.78|189.39|169.92|159.3|164.61|139.83|143.37|153.99|155.76|130.98|130.98|132.75|157.53|167.2721|180.54|194.7|244.26|234.6149|246.1516|244.3808|226.672|232.5741|253.8786|264.5309|245.6572|250.9976|218.9554|212.9042|186.1798|224.5021|203.1195|193.3199|160.3575|132.7497|139.8772|130.9678|138.9863|156.805|151.4594|149.6775|153.2412|146.1096|144.3319|122.055|128.2914|114.04|120.2732|106.9095|126.5131|111.3641|123.8368|120.9295|119.1511|129.1379|129.7183|134.0307|137.699|127.9363|124.9708|125.3954|120.7346|119.3233|120.0294|118.6164|117.2043|111.5567|96.7288|99.5538|100.1186|97.4349|98.4234|104.6374|103.7894|105.9082|94.7526|86.7029|65.0978|95.3174|92.4926|101.9543|100.2598|115.0862|126.8066|119.0409|162.3915|187.0428|194.2476|225.9865|198.2212|192.9769|240.7478|263.3057|256.9366|246.7231|243.5113|214.8478|259.4997|292.0811|321.3333|312.564|358.109|368.6834|513.8675|484.1564|406.1535|394.5912|530.3462|450.8167|434.8271|417.8888|423.1124|451.2128|505.8537|430.3165|435.2754|475.6733|549.4873|633.4416|667.5836|651.7378|442.1685|480.873|422.0784|454.5295|454.8485|612.2002|577.3516|443.9994|457.2555|427.5993|427.1379|371.9872|498.9802|536.1814|476.4978|485.7138|449.8188|376.7354|372.7642|302.9626|391.3267|433.7043|424.3756|392.9525|383.4325|302.731|328.9688|331.9539|323.4849|111.9932|96.374|141.8123|93.4862|51.9923|69.3631|142.069|133.712|121.0269|205.4723|211.9656|193.3331|162.9737|194.4045|162.6321|152.553|174.6158|206.8267|258.4048|285.6483|328.0845|275.8097|264.4688|350|414.86|457.3129|506.0755|628.489|627.2086|717.1359|618.7445|536.1383|515.2502|340.1456|378.7974|319.3585|450.3293|570.1832|697.1146|681.1135|586.9571|535.9693|468.1724|396.6469|409.6814|441.1745|399.0021|448.1309|482.0579|516.705|482.7042|549.059|573.0231|593.4352|594.7963|666.939|576.8299|623.9237|652.3913|707.9976|903.328|866.2483|964.9238|943.6736|1271.336|1284.4461|1409.9665|1546.5311|1789.2735|1670.8132|1992.0992|1761.4207|1715.5033|1210.05|1397.1745|1528.5237|1476.3496|1599.4097|1673.8377|1737.814|1417.3788|1345.9366|1137.4904|1022.4406|1109.8309|959.7153|658.5843|744.0887|747.8623|780.7406|765.5697|802.6289|891.259|906.4894|972.2264|993.6621|860.8413|1153.1592|1380.0935|1251.02|1202.74|1219.7929|1238.2531|1405.1979|1215.6444|1323.9551|1227.0542|1413.7488|1325.9677|1460.8809|1427.8549|1370.4537|1440.9098|1554.6217|1419.577|1591.845|1722.1918|1900.849|1862.2494|1937.2544|1503.3138|1374.5515|1263.2753|1376.501|1253.0673|1072.2968|1163.5769|925.794|922.5314|835.4756|743.9752|915.5118|948.5523|947.5657|911.0666|826.6422|752.3981|530.1968|535.0969|706.0146|710.2635|872.46|892.0833|988.8752|985.7077|1147.8553|1173.7898|1385.177|1563.1265|1583.8111|1603.2547|1530.4608|1394.1708|1451.8026|1459.8088|1433.5628|1389.3834|1376.3703|1328.5318|1382.8838||
2022-02-19 19:03:17|russ2000_0293|SFLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:17|russ2000_0296|UNF|market_cap|0||||||||||||||90.091|83.16|77.491|69.931|78.751|73.08|78.751|80.011|74.971|69.3|76.86|91.98|88.2|91.351|69.931|65.52|65.52|65.52|79.38|73.711|77.491|82.531|83.16|93.24|103.951|97.02|134.82|149.94|154.98|144.271|141.751|115.291|127.26|133.56|134.191|141.12|148.68|159.391|144.271|127.26|138.6|146.16|144.271|143.64|99.54|96.5249|108.5105|131.222|133.1156|119.8662|121.128|123.6515|129.9602|128.0686|130.6439|126.225|126.225|123.7005|130.0118|148.9455|147.0531|157.9062|166.1184|169.7948|172.329|178.0321|177.3975|183.8872|194.0327|218.1712|242.2716|197.8763|204.3794|222.1516|171.3741|198.1298|223.531|218.4508|182.889|175.2686|147.3273|144.7871|172.7285|154.9476|175.2686|191.7794|198.1298|210.8926|190.5656|153.7229|172.7795|157.6428|160.1854|186.8829|226.327|247.9425|251.757|243.1311|222.7641|215.1264|239.3945|239.3945|249.5815|234.324|258.5205|257.6258|270.3795|293.3362|288.2347|291.783|287.9437|276.426|302.4045|322.9065|333.1575|322.9065|340.8458|335.7202|317.781|343.4085|343.4085|328.032|307.53|320.4844|289.7179|241.0042|276.8985|266.643|243.5681|248.691|248.6959|241.0042|246.132|241.0042|243.5681|248.6959|276.8985|276.8985|284.5901|299.9734|287.154|325.6121|369.198|364.0702|397.4006|387.1451|492.264|466.6252|433.2949|410.22|420.4755|379.4535|412.7839|433.2864|435.8588|458.9336|412.7839|399.9645|389.709|402.5284|410.22|482.0085|492.264|497.3918|515.3389|529.4401|575.6002|523.0305|556.3609|574.308|553.797|528.1582|512.775|534.5679|516.6208|552.5151|570.4622|451.242|467.9072|479.4446|461.4975|427.6756|353.0222|364.41|372.0019|337.8384|313.9194|285.3812|254.2488|315.2166|262.0319|226.1349|197.868|221.2189|189.265|160.9982|154.8532|184.3491|199.097|196.639|188.036|187.4141|199.5839|234.7949|249.7255|252.2457|306.1609|353.3366|365.8526|325.7858|320.0197|324.8248|337.318|384.0236|433.42|427.0773|430.3492|483.3981|522.0342|478.7075|486.3976|477.7462|446.6014|458.3288|384.3117|375.8527|387.1593|390.8253|360.3659|296.1518|315.3202|345.0312|419.7923|494.0109|493.6275|453.401|505.3772|445.6815|454.9024|498.0712|529.7282|529.4257|566.3616|499.1662|558.5862|570.6953|551.7769|549.2802|510.4848|530.9174|543.2927|749.0447|779.9801|766.9857|719.6979|703.7192|779.4747|855.865|755.8571|674.6732|674.4808|594.5284|598.3764|668.7963|644.7994|639.2192|596.8868|616.8567|664.025|598.3923|597.4455|601.295|693.876|798.8169|739.4847|799.5522|800.7739|739.3707|810.8606|804.8196|848.9536|723.8751|798.1912|722.5772|725.8564|720.8598|733.0124|787.7954|745.6285|715.9038|903.5407|926.5104|862.0407|864.164|830.578|832.6712|630.5421|535.5512|573.8186|507.1405|463.0749|538.0637|721.17|660.4439|718.8492|752.9035|772.6135|860.9343|814.837|851.6631|932.5017|973.7868|1018.7547|1000.1403|949.1385|873.9765|872.7053|871.5158|778.3962|875.3488|912.623|1016.8225|1092.0213|1106.1055|1120.3578|1053.0171|1028.2124|1065.3543|1116.4166|1089.7927|1029.1327|900.1433|1040.4615|1149.7992|1128.5813|1200.9824|1197.7429|1227.1285|1211.3782|1140.7436|1270.9582|1248.4299|1266.98|1332.4137|1388.1859|1409.29|1464.809|1633.0262|1671.6187|1811.0226|1822.0289|1897.516|1824.5802|1959.9491|1917.159|2088.6924|2056.7907|2047.3253|2143.2849|2119.7771|2197.7159|2206.7597|1932.0084|1986.4114|2124.399|1948.2828|1943.0719|1936.6778|2237.1796|2241.8096|2440.6228|2334.6078|2388.887|2369.7117|2280.0106|2301.7576|2248.1962|2227.4931|2179.1603|2146.9985|2112.8421|2184.5645|2097.1396|2119.2783|2123.0839|2197.8077|2183.1092|2342.3522|2343.3647|2367.533|2601.772|2672.0902|2483.026|2866.4508|2913.4518|2594.0166|2702.1962|2872.5949|2826.9014|2871.763|2851.5528|2882.9665|2910.5997|3070.7232|3193.407|3316.5321|3345.8375|3353.9535|3153.7858|3092.3968|3072.5671|3398.6957|3385.6183|3581.789|3544.9502|3323.8694|2857.7812|2955.8243|2739.2039|2650.3669|2748.3858|2926.1398|3014.4006|3019.5669|3582.8677|3740.5694|3722.3292|3702.5581|3803.4075|3907.365|3825.7234|3860.762|3517.7178|2861.0705|3176.4208|3396.4939|3380.4371|3522.8869|3639.4008|3577.9947|3095.5831|3487.4469|3993.172|4012.9824|4569.1048|4857.0438|4232.6624|4185.2741|4431.3406|4112.7824|4324.5209|4013.9679|3735.327|3614.9981|3966.2504|3583.3866|3378.8532||
2022-02-19 19:03:19|russ2000_0297|THRM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|48|55.5|58.5|34.65|35.475|32.5875|32.175|28.05|28.875|27.225|30.525|31.7625|31.35|33|32.175|33.2063|32.175|38.775|42.9|34.65|33.825|33|35.475|37.125|40.425|38.775|32.175|36.3|36.3|33.825|46.575|43.5375|40.5|40.5|36.45|46.575|43.9138|44.4244|34.3385|25.4375|26.455|22.8937|20.4151|22.8937|22.8937|31.3562|47.8246|54.8734|53.3056|62.7125|76.8228|84.6619|62.7125|37.6275|28.2206|15.6781|16.4788|15.2991|9.8019|10.2036|6.6643|6.6643|5.4971|4.3174|6.6643|5.4971|4.7064|4.3927|3.4514|1.8508|2.0303|5.2525|7.7603|7.4012|6.685|8.595|5.3728|4.2975|5.2525|9.7888|48.705|22.8493|21.0551|18.184|38.7362|22.135|30.9925|22.0016|18.819|11.07|7.749|13.284|8.856|14.7984|16.198|12.8196|14.151|12.7367|8.9629|5.1887|5.7079|6.0853|5.5189|10.8491|15.802|37.6985|25.3119|23.8044|21.8651|20.788|17.5571|12.6021|14.972|26.3894|25.8504|22.6191|20.885|21.8651|33.4984|30.1594|35.1019|44.7189|50.7295|48.1839|57.1826|59.8706|53.1191|57.4629|66.5203|60.634|70.4693|63.9705|68.2748|47.0019|49.9395|51.422|44.6637|40.098|62.7404|68.1769|62.2996|65.943|61.2882|59.5814|57.7195|67.4946|74.3216|96.5393|90.674|86.5525|84.1354|84.6116|95.2476|143.492|141.0788|167.6239|184.4673|151.2759|162.3397|191.7073|179.3559|207.0803|200.1242|240.2344|250.4987|257.0487|279.5324|340.9301|417.7558|420.138|346.7222|395.3914|366.0306|401.046|346.0805|348.7106|361.3414|331.6837|277.598|223.3623|140.4335|162.5839|174.3236|135.5727|67.3433|73.7675|78.4195|76.4258|51.3367|85.2783|103.7051|143.4766|122.5794|185.4792|136.748|173.7125|147.9455|165.7677|196.5996|180.9146|220.8055|236.6109|214.7865|160.9818|158.3741|232.8012|235.3069|220.8867|241.3836|236.8045|240.6484|238.2243|315.3795|299.9218|378.0545|343.5848|390.1071|356.968|286.5929|324.8462|347.553|376.9792|333.9215|367.0785|417.8473|462.1338|414.5612|371.1254|355.008|356.1914|393.4672|369.7799|352.2562|348.0981|423.1203|444.8875|473.2148|522.4453|576.2608|612.0264|660.959|635.0368|569.2846|667.081|797.8608|843.998|895.5873|844.5905|1002.3295|1259.5033|1405.653|1522.4086|1590.7043|1528.2644|1789.3001|1336.2036|1475.1901|1311.3198|1282.9394|1361.4721|1661.8623|1861.1713|1916.9573|1891.1058|1935.47|1784.8809|1598.0994|1701.5502|1710.6029|1768.5404|1597.796|1409.6491|1552.928|1488.7878|1318.7551|1411.6509|1212.2429|1152.749|1109.3386|1102.523|1016.8119|1162.8531|1240.3463|1302.4549|1320.6427|1305.5062|1387.2597|1435.0328|1424.9998|1188.0029|1245.1007|1346.0643|1243.469|1223.2947|1194.7455|1156.146|1227.8742|1287.7725|1278.5741|1383.4356|1474.2405|1673.6471|1737.4572|1415.6525|1561.2604|1432.5218|1355.6183|1445.3383|1400.8335|1395.2617|1377.3075|1338.5812|1346.787|1290.6091|1408.357|1345.3606|1427.8733|1446.4893|1496.8143|1558.7986|1170.083|1171.9305|1275.2885|1428.1797|1247.4932|1301.9509|1488.4103|1514.0644|1744.0275|2021.5682|2155.0283|2135.2755|2386.1484|2477.9973|2329.9433|2439.8837|2310.5449|2761.4466|2658.6674|2891.8866|2725.0775|2835.3964|2951.6965|2853.6722||
2022-02-19 19:03:21|russ2000_0298|MKSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.8793|241.4856|239.2288|274.7745|506.9225|519.1375|456.5356|510.1641|580.4262|662.9079|763.623|1068.4564|1414.9977|1244.3661|1158.4192|959.8777|699.5343|469.4902|882.0724|568.087|473.9433|473.9433|467.273|680.2746|797.4841|640.1404|963.6649|1090.3739|964.9469|1065.7344|829.5344|631.0272|948.919|948.1614|1052.944|1202.3547|1631.8386|1644.9407|1701.6034|1200.3202|886.7772|815.2634|662.0492|585.6983|656.9839|758.3934|969.0013|664.1067|602.1029|688.597|703.4415|915.1419|1027.5786|1081.8547|1387.1254|1123.4698|1451.5139|1322.571|1459.722|1274.98|1314.6954|1387.3438|1045.0171|1139.1917|983.5031|736.9972|712.8773|907.5513|850.7288|969.7343|811.3552|945.4146|946.0362|861.7087|816.5002|952.9431|1002.9391|945.3176|943.6933|974.5293|1006.9078|1048.6815|1061.2913|1169.542|1203.5869|1285.435|1318.1802|1074.3002|1082.2945|1090.5361|1175.9801|1114.5951|1228.3302|1190.5094|1320.4483|1276.8111|1342.7027|1495.9072|1564.6582|1544.6058|1554.0825|1197.3512|1274.4512|1188.0987|1005.0091|1036.7522|916.4835|970.7454|1049.0594|1156.8338|1258.5669|1163.4021|1134.9341|1071.5673|1081.4072|950.0443|714.9928|736.6146|742.5114|735.6318|611.7782|758.4069|686.0319|699.3385|733.4488|953.5136|898.1228|995.3243|806.9739|838.1637|922.4626|872.9477|933.9811|1053.0976|1088.1003|895.729|963.539|1075.752|905.157|990.7457|1079.161|1084.1944|1214.0469|1504.2634|1583.6543|1543.0278|1389.7104|1282.5684|1375.4802|1300.5057|1271.1276|1267.0688|1369.819|1453.7283|1468.1984|1659.7939|1538.6552|1460.2979|1344.4295|1417.9817|1551.7462|1357.2935|1473.0891|1219.9965|1206.7532|1293.0626|1385.711|1500.7034|1419.82|1416.4818|1437.0089|1491.0757|1461.7185|1448.6427|1323.7139|1446.2757|1567.5734|1537.7656|1627.0501|1558.2113|1632.654|1628.8196|1489.8902|1597.4963|1680.5619|1718.0952|1818.8788|1668.373|1948.6974|1956.6577|1824.2693|1911.9746|1916.2388|1808.6626|1913.3719|2036.6603|1990.0592|1857.6344|1748.2048|1813.3634|1884.7794|1949.7534|1917.3172|1805.0658|1787.3541|1988.8096|1968.4257|2229.9574|2258.4522|2422.4761|2530.1536|2569.6057|2684.9943|3068.1821|3212.3231|3582.6661|3611.4136|3607.728|4312.4235|4582.9645|3698.7186|4268.7759|4667.7016|5233.691|5855.6726|5038.5389|5381.1945|5845.934|6715.7446|6321.0836|6200.8821|6493.4281|5265.0499|5177.7779|4514.8031|3955.4516|4055.4358|3668.8954|3609.8453|4544.7304|4544.4771|5394.9795|4530.681|4009.3944|4250.5062|4381.1308|5093.7933|5103.071|6128.0592|5899.1155|5886.7564|6446.6975|4993.8461|4760.2328|5527.7597|6210.9659|6189.2048|7082.4985|6626.6123|6539.6691|6930.7335|8649.9082|8489.7737|9277.4277|8990.1579|10877.9521|9852.3499|10270.845|9096.126|8404.8445|8287.2865|8020.305|8535.6793|8851.2404|9673.1413|8243.9655||
2022-02-19 19:03:23|russ2000_0299|NXST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388.8622|409.2839|385.7422|367.306|340.6444|340.6444|324.1937|300.9357|241.3725|233.7144|196.5584|213.86|231.729|252.1506|243.9252|218.1145|196.5584|164.5077|156.2823|172.4495|146.3551|161.3877|151.1775|123.6644|135.5771|119.9772|120.5444|125.9335|138.697|164.5077|130.7553|134.7262|128.8379|124.865|112.6821|110.705|135.4007|142.8062|191.3715|216.6416|275.5033|331.172|378.32|395.0774|237.4441|269.8228|282.8879|275.5033|228.3553|242.9688|210.0046|217.6773|174.7793|176.2003|131.0134|82.1494|88.1187|95.7936|55.998|33.542|25.5829|18.1923|24.1616|24.1616|21.319|18.1628|23.8723|19.8978|39.7956|73.3375|85.857|69.6545|103.2024|114.0059|132.2014|128.5054|179.1115|162.3376|156.6515|128.7988|158.0841|118.8474|167.4668|153.0201|159.8463|168.7109|147.3731|197.4458|204.5584|231.8708|192.8937|237.9624|226.8613|174.5201|220.3101|270.9958|226.3578|233.2695|237.8773|250.5487|217.3211|201.4477|198.8502|197.542|248.7352|277.6579|345.3225|335.4677|272.2048|334.0472|438.0513|495.0831|571.8936|798.2658|794.4491|1066.3507|918.1714|1056.752|1269.4714|1340.0145|1481.4047|1694.2389|1298.6003|1106.1358|1207.1192|1246.9278|1426.9852|1609.2596|1381.6158|1367.0985|1168.5649|1312.203|1581.8718|1551.4354|1671.448|1771.1987|1826.8036|1758.5879|1805.2124|1742.6849|1815.7184|1355.3865|1572.9905|1689.3495|1783.3554|1678.7097|1292.1869|1404.8178|1417.0076|1644.3301|1609.3574|1430.725|1513.2609|1634.4216|1740.0467|1519.8926|1925.1972|1932.2981|3203.05|3304.5631|3210.0352|2993.431|2729.027|2754.5988|3015.731|2725.8|2808.5336|2952.6833|3244.3063|3475.0598|3410.7069|3236.8729|2924.7213|2922.4346|3087.0787|3391.389|3325.3821|3699.0904|3370.9959|3712.8494|3940.86|3647.8147|3835.7946|4645.4758|5329.1593|5146.1495|4538.6595|5075.9513|4553.6032|4710.977|4559.8976|4888.4059|5028.2064|5330.3092|5765.3898|3522.0173|2647.0946|3510.1379|4239.7758|3762.4107|4053.6036|4254.8452|3975.0394|4175.0256|4828.2129|4712.8284|5190.816|6115.0453|6358.198|6367.3317|6167.6563|6234.8132|6167.998|6024.06|6096.584|6936.3743|6338.5449|6214.2357|6921.2445||
2022-02-19 19:03:25|russ2000_0300|AIT|market_cap|0||||||||||||||||133.4108|131.4573|124.462|119.429|133.4108|136.4903|137.3269|137.3269|133.4108|149.9157|141.5233|134.808|128.3777|139.8457|139.2847|143.4281|137.2641|128.3008|129.705|152.953|149.5994|146.5197|180.4171|175.6491|159.939|158.2561|157.9743|137.7327|136.0468|131.4178|135.9125|135.3492|133.7391|141.3459|155.9856|139.5003|139.5003|144.3319|154.1316|158.2849|153.6115|156.9886|116.245|120.4023|139.6038|168.6597|177.4823|175.1238|193.3568|181.8375|209.669|195.4513|164.6048|180.5732|181.7762|175.9996|194.5361|195.3977|185.2366|201.7195|206.6303|218.5672|197.1581|202.6837|221.1127|219.2701|209.8407|197.1786|201.7003|162.7868|166.3465|174.3532|168.6453|168.6453|158.8829|158.9625|127.8804|124.3282|96.8513|123.5074|126.169|117.3433|128.8151|135.8727|152.1532|152.1532|161.8299|146.1383|152.2971|146.2948|146.2948|130.4289|137.6864|157.9888|154.4569|160.026|148.5318|143.2271|124.9677|127.6244|125.8519|123.3378|138.4225|157.9475|164.3155|156.1445|150.699|169.2982|173.8493|164.7472|157.0418|156.1259|169.825|185.1037|208.9306|204.3488|208.2261|237.5836|239.419|239.9838|249.3949|237.1574|239.0442|239.0442|244.6894|232.4519|245.639|250.3398|251.28|248.5232|219.491|235.9325|240.787|215.5374|238.6219|254.2162|263.9462|265.2664|285.1204|301.8172|345.0855|293.2362|316.9351|336.182|395.6116|353.8807|333.7973|340.3579|358.5597|352.2127|324.1591|344.4418|344.0604|351.7809|381.0797|433.1047|391.3396|434.6639|447.1282|456.434|603.7245|752.1039|634.6972|616.942|586.1357|582.06|569.7126|593.8329|559.3781|518.0456|454.4949|374.3641|385.4986|354.1773|287.6735|303.9683|299.9501|287.7899|275.6298|235.9162|315.435|359.1703|400.919|337.616|316.2196|377.6764|330.4668|359.3276|345.7397|331.0371|376.4631|324.624|352.5112|353.8367|328.7876|323.7581|335.5796|343.0094|336.7231|352.8759|408.7893|348.5703|361.4436|324.8041|370.5507|354.6783|371.3345|336.9468|351.9842|331.753|317.9214|351.7306|359.8144|357.2361|364.5345|369.7201|381.823|378.945|374.1482|304.3682|303.8751|324.678|332.3651|343.8259|360.8576|312.6961|311.1772|316.2538|350.5855|363.0997|401.3224|425.0974|433.4671|382.5571|434.4046|456.5583|461.2853|477.3317|403.3577|439.2921|509.4377|518.5487|587.4905|623.5748|585.7004|703.6498|733.8708|821.6591|816.9314|863.0703|844.5802|817.17|838.4159|914.7448|968.7328|1071.9363|1081.1477|1072.8843|985.4274|955.5206|1007.5583|1250.9796|1259.2214|1328.9023|1238.3347|1148.9242|1071.2688|1027.6424|997.9896|1076.9989|1246.4452|1234.3017|1141.0568|1076.7983|1053.9624|1077.6766|1157.2882|1260.2253|1270.562|1226.0647|1381.1043|1331.4398|1534.2973|1307.5069|1238.0803|1286.1327|1179.0616|1263.54|1021.8641|1166.0924|1022.1493|1129.9888|1231.9818|1139.8661|854.5821|806.7526|800.8268|666.507|680.4365|712.0945|950.724|877.6239|832.9948|935.3221|873.0245|895.5547|856.1983|878.2064|934.7969|923.6616|955.0153|1051.4781|1303.1636|1167.682|1072.9603|1186.528|1136.8078|1297.9908|1289.9314|1267.7994|1378.8734|1344.0873|1360.2198|1409.1264|1494.0332|1509.2871|1517.0572|1359.8558|1297.6052|1140.0953|1411.2936|1449.4934|1476.3592|1620.2944|1687.0717|1727.3901|1658.346|1591.2526|1554.9631|1559.4937|1708.8041|1740.3086|1706.639|1683.0934|1768.831|1851.0105|1827.8518|1894.8015|1780.4066|2025.6602|2036.6165|2199.535|2009.3926|2172.373|1994.8214|2039.9379|2061.24|2120.9465|2141.5097|2017.2521|2001.6951|1989.1636|2108.491|2014.143|2020.3983|1889.3622|2014.9061|1935.6473|1876.7579|1662.4169|1801.3971|1827.6554|1677.454|1701.5495|1582.2332|1541.5302|1677.8029|1506.0094|1624.6273|1677.3264|1589.2325|1509.0275|1511.383|1693.7718|1788.6257|1764.0385|1763.033|1833.7262|1857.5616|1824.3089|1981.5302|2334.539|2316.9861|2356.8427|2458.2123|2414.0055|2497.984|2410.1642|2305.371|2205.8165|2215.4247|2557.4552|2470.5875|2482.232|2643.3151|2852.2591|2722.6989|2819.3856|2474.6284|2699.0669|2714.5454|2889.179|2985.7646|3032.2658|2547.3399|2527.9626|2090.6065|2287.2099|2253.489|2305.0394|2313.2884|2096.7794|2374.6519|2348.2415|2063.6196|2195.604|2313.1511|2468.1601|2579.4358|2497.4772|2281.6506|1769.684|2027.8597|2245.006|2415.1169|2443.3752|2333.6734|2135.676|2366.298|3039.9468|3028.4297|2733.3845|3315.0878|3542.775|3717.2902|3806.6668|3507.267|3454.8852|3422.0536|3466.1294|3748.8274|4092.2519|3949.1231|3767.9679|3775.2746||
2022-02-19 19:03:27|russ2000_0301|ROLL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.1964|248.4161|271.0633|251.631|266.3894|272.2527|305.3488|326.2832|357.0137|428.1448|398.7756|461.6355|476.7711|461.0219|493.5079|546.7374|601.4111|583.915|656.2326|674.0719|733.225|837.2957|851.0571|895.4211|813.3732|778.9173|827.0434|828.3334|796.5157|843.337|691.3235|691.3235|801.3159|863.5057|791.5651|713.5849|730.8431|858.7135|599.7564|560.1701|453.8031|486.9338|389.0289|296.3306|362.5436|421.1585|443.0256|423.0558|524.2071|469.9414|507.5267|447.7515|504.3986|544.4441|536.8541|573.7737|707.6795|681.3961|600.5749|609.1543|689.5764|683.0505|753.1937|741.8983|838.8491|843.322|813.655|800.1898|876.1687|863.5763|847.5702|855.8195|790.1635|693.2029|796.3921|851.9669|948.8867|948.8498|1035.3968|980.635|1054.0718|1048.9366|985.1071|1136.3355|1031.2215|1040.2082|1081.0698|1057.4286|1074.2565|1175.7653|1233.0849|1152.0425|1130.5843|1059.5492|1134.1904|1280.8426|1359.8114|1403.4084|1490.0687|1566.8603|1534.5348|1612.4707|1415.2709|1544.9636|1508.8671|1429.5019|1449.2866|1544.1804|1315.5326|1460.6609|1298.6863|1437.4748|1525.2595|1498.0319|1421.2|1451.3538|1808.0682|1692.7392|1650.8864|1719.5295|1539.1031|1410.6292|1441.4013|1627.3189|1646.5244|1467.1295|1342.4875|1559.1578|1700.0906|1705.9765|1776.7147|1694.5551|1796.394|1864.5634|1820.7748|1653.0965|2003.7174|2243.3545|2208.1685|2205.2895|2313.1122|2422.9621|2531.5542|2488.4296|2496.8475|2656.8862|3047.6557|3005.1925|3093.6875|3024.0366|2916.6832|3000.7248|2942.4974|2778.3423|3178.4455|3225.8453|3516.533|3804.5557|3805.6379|3731.1268|3393.7799|3144.0546|3454.3594|3527.8141|3307.1132|3506.9417|3689.7438|4180.9261|3917.1575|3889.5474|3963.5701|4085.0154|4053.4902|4142.9014|4346.3911|4200.6601|2951.2468|3024.3706|3441.6763|3196.8797|3095.089|3344.8022|3033.6343|3282.2329|4213.2364|4378.1486|4540.9659|4962.0542|5003.2455|5097.5892|5000.8221|4997.4358|5848.055|5758.3196|6218.417|6537.7247|5938.0227|5916.467|5194.5945||
2022-02-19 19:03:28|russ2000_0302|CFFN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||889.4058|889.3828|889.3828|943.7181|937.9987|917.9804|909.4112|909.4112|923.1984|835.9883|835.9883|819.2686|821.3633|853.4687|941.7586|965.8969|1079.0384|1221.1557|1184.3917|1189.4967|1215.0225|1269.1725|1284.2817|1309.4638|1286.7123|1293.1418|1469.9542|1498.444|1478.6336|1492.3025|1580.0438|1628.2894|1578.0785|1576.6417|1669.8678|1722.8204|1709.7809|2064.4767|1906.4615|1995.3465|1864.103|1834.4435|1671.1283|1984.4648|2102.8853|2204.9078|2283.4847|2263.8115|2188.5145|2217.9092|2176.0839|2132.9314|2198.8982|2114.6072|2298.9737|2713.1702|2551.157|2686.1967|2848.1967|2708.0039|2552.6886|2246.7889|2292.0437|2211.0246|2395.215|2524.6661|2471.2951|2503.1112|2650.8794|2600.709|2675.4241|2716.9264|2592.637|2501.9288|2507.1365|2563.5973|2714.5398|2559.8483|2528.7272|2562.1564|2489.4869|2444.5929|2380.1077|2454.37|2367.4145|2449.8654|2473.5643|2577.2836|2545.3087|2588.2613|2719.9356|2839.1271|2791.8706|2853.4515|2952.3455|2723.3034|2796.3326|2910.7111|2877.2889|2733.4485|2366.4132|2658.407|2605.0062|2336.1886|2456.3582|2246.4418|2453.9797|2671.6833|2899.591|2864.7998|2999.5967|2767.9096|3019.8622|3238.3709|2861.7964|3461.1216|3226.2809|3193.6847|2941.4964|2619.2726|2682.9766|2991.7988|3167.3947|2788.316|2640.1368|2369.6765|2391.188|2230.3923|2105.9052|2294.7331|2481.7519|2611.2024|2819.4974|2820.5186|2322.5622|2467.6014|2213.8267|1891.9634|1778.0453|1766.9462|1809.1222|1954.6503|2045.0969|2103.7196|1889.3278|1867.5536|1989.824|1944.6529|1854.204|1757.0551|1792.2297|1842.4791|1889.3786|1949.6779|1946.3279|1944.6529|1962.0991|1974.5672|1902.407|1881.0408|1843.8369|1873.7796|1880.0944|1824.1577|1842.1235|1794.9676|1781.3826|1830.0625|1776.6914|1747.2797|1768.1338|1825.8413|1865.7585|1800.7083|1825.8277|1818.4357|1777.663|1757.4465|1717.354|1808.8107|1807.617|1721.7444|1695.9827|1699.7665|1691.6547|1744.2082|1684.3668|1803.4706|1760.9806|1746.9152|1789.1112|1756.761|1753.9803|1693.5922|1703.4386|1698.3693|1684.5848|1656.9006|1675.4451|1785.1305|1789.5543|1648.3098|1659.5114|1767.8596|1774.8388|1822.2577|1809.9081|1950.1221|1943.4204|1964.0221|1912.433|1992.175|2257.3984|2259.0592|2084.8098|2053.0754|2023.0679|2000.9579|2020.5089|1937.6593|1921.1579|1875.5477|2055.3879|1860.4923|1878.5552|1848.1445|1756.9694|1773.5576|1706.0075|1732.275|1845.7002|1837.4315|1797.4268|1826.4622|1770.9678|1811.9232|1865.8227|1907.1342|1825.3273|1849.3447|1891.7285|1969.432|1946.6856|1934.6475|1871.1652|1873.9939|1922.1696|2015.52|1983.8847|1932.9269|1862.3006|1785.884|1607.5786|1502.8543|1573.6101|1419.3624|1403.8348|1351.474|1295.0727|1693.8773|1712.6994|1835.5308|1775.3594|1965.5269|1873.9323|1830.9013|1812.856|1566.0385|1559.0968|1581.3101|1649.3277|1692.3657|1550.8875|1610.5765|1545.3704||
2022-02-19 19:03:30|russ2000_0305|ABM|market_cap|0|||||||||||||82.3297|85.8707|78.7887|81.8877|81.443|84.1002|77.902|85.8707|74.361|78.1927|80.8875|86.7315|88.525|88.525|91.6241|92.8817|95.1353|96.4887|103.2525|99.1925|90.175|84.157|85.9865|91.475|80.9576|80.0414|89.6455|98.3364|93.7641|93.7641|97.3102|94.5285|90.3589|87.937|84.665|79.986|88.874|91.212|97.292|92.616|93.55|93.55|90.299|95.05|96.951|67.0125|64.8176|57.615|76.82|77.2553|83.93|90.6078|94.332|96.267|97.719|98.4059|104.468|104.7649|98.5468|105.7232|113.3772|111.4637|128.6852|132.0315|141.1184|133.4124|136.8068|141.1722|139.2317|129.591|130.5743|130.0842|132.4255|145.7677|151.6972|149.226|152.1728|145.299|148.391|134.9003|129.4037|111.9195|108.4857|101.6119|122.3931|127.9572|122.8981|124.9211|121.38|122.3931|134.0262|135.541|130.9901|139.9046|141.4542|147.1337|156.4849|164.8029|155.9625|146.5456|154.9496|153.373|135.248|154.2672|147.9275|151.0991|160.7035|170.28|150.061|173.7652|175.9105|182.6907|166.474|149.178|147.016|131.7405|137.1825|142.628|148.1305|156.9085|162.4735|158.0525|161.3665|159.156|179.2149|180.3262|191.4575|205.3735|188.538|190.029|187.7848|210.4073|216.927|210.059|207.794|211.228|209.6824|213.1476|232.075|239.0558|245.9995|248.199|263.4468|259.9252|264.6|277.6032|313.0596|343.2594|383.4914|393.5494|339.6526|331.1826|326.3481|343.5131|336.1852|368.6079|377.1614|374.6438|374.6438|377.625|390.2326|388.984|469.4578|498.6492|535.4328|555.1065|570.4545|629.9791|629.9791|748.188|641.6751|612.549|586.089|590.058|633.4418|543.9046|625.4235|598.696|719.5833|752.1052|714.0927|626.3342|665.9065|671.6643|613.7384|675.8019|612.3592|512.095|564.9744|534.36|481.7505|451.2726|459.3251|562.6384|526.8418|566.0747|522.3216|522.0076|591.214|613.953|620.4976|642.5346|656.9089|704.3444|709.5527|755.1417|742.3812|737.813|758.8116|890.5674|883.8521|835.4881|627.1895|665.8197|738.2164|766.3272|751.3675|805.5645|907.3396|936.9904|884.9121|851.0844|811.371|825.1397|694.9946|719.7659|727.1155|760.5896|742.8564|782.5474|643.069|680.6583|726.3631|757.9587|799.8406|771.7328|698.9902|752.5905|766.617|844.9212|875.9809|876.4518|873.1688|901.088|928.4233|951.643|879.3044|871.4228|977.682|1006.7942|1069.1186|971.7858|908.1192|921.4821|956.2925|903.5796|949.789|971.2053|976.1858|967.0536|1014.8454|968.4486|1055.1095|957.1876|941.4733|909.823|945.3206|848.175|845.8403|833.6524|807.3615|880.9199|918.6247|965.8911|1010.6744|1105.0754|1262.7775|1287.4218|1291.8274|1399.8553|1468.0074|1283.9468|1256.1633|1167.2933|997.5415|1176.4539|1020.7732|1020.2728|1037.9435|996.8846|1126.3893|1057.4847|1102.4303|1123.6406|1214.5959|1334.8926|1109.3628|829.4824|860.1541|971.3062|757.1599|625.9228|839.3405|899.5294|830.7297|927.768|1084.8901|1156.8856|1085.1927|968.6273|953.0227|1071.6673|1007.3465|1063.2724|1100.6531|1117.8819|1117.2687|1090.2087|1129.2376|1024.0342|1127.4298|1177.561|1212.191|1389.1081|1361.8327|1411.113|1346.1727|1289.4415|1210.0622|1240.1336|1195.5015|1088.4034|1014.9202|1078.3953|1158.9283|1100.1492|1165.3898|1219.7028|1305.673|1258.5191|1160.6703|1057.6933|1008.1293|1096.5043|1026.5493|1033.4841|1037.8356|1086.459|1197.4458|1240.5051|1215.3671|1233.7601|1323.5527|1341.6161|1427.6054|1331.4909|1467.6724|1526.1943|1542.8376|1589.5211|1487.7933|1576.9984|1605.4882|1521.5478|1527.1909|1510.9501|1377.9311|1482.8808|1432.1507|1539.3103|1508.68|1599.4206|1613.3855|1740.8037|1783.9179|1807.745|1830.148|1854.4071|1851.1786|1798.2322|1534.1993|1595.4325|1664.6591|1594.6987|1679.7821|1759.8318|1812.3099|1804.4571|1911.4356|2040.1075|2080.932|2144.5785|2213.5172|2172.8206|2446.3692|2268.8948|2247.8529|2270.1144|2427.4562|2404.6292|2399.9018|2315.5538|2489.5194|2478.9185|2716.8184|2749.1441|2803.5113|2471.1994|2498.0538|2309.5338|2199.636|2046.1718|1870.673|1918.3574|2053.999|2088.2323|2123.7206|2029.6353|2091.0194|2120.2072|2263.7336|2361.0629|2407.7877|2518.5805|2404.4915|2654.304|2794.4393|2473.7659|2412.211|2427.1932|2529.0475|2511.0825|2545.9594|2197.5088|1623.1263|2298.5895|2048.0039|2419.9794|2393.7043|2543.0608|2444.7491|2315.3761|2569.8057|2526.1492|2464.4641|2896.4496|3422.2456|3590.6407|3348.6368|2977.2732|3120.9341|3329.4673|3026.5219|2959.2808|3028.608|2749.9403|2806.4874|2924.2939||
2022-02-19 19:03:32|russ2000_0306|MATX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.8281|1180.095|1102.4962|966.8044|857.9491|890.718|990.3014|1080.762|1130.604|1097.5367|985.9057|981.2109|1062.7295|1098.3775|1174.8495|1162.4602|1148.9339|1155.3597|1034.983|1112.8|1037.9|1047.1968|1044.5667|1023.0824|1057.8869|1194.4067|1144.9622|1185.8076|1091.5223|1199.125|1513.3251|1474.848|1628.208|1704.6084|1799.4467|1799.0122|1817.263|1829.8751|1762.8435|1567.4073|1769.5299|2015.6004|2273.8656|1799.595|1720.425|1725.1652|1639.482|1626.072|1450.4441|1405.1987|1606.2482|1715.7944|1731.1846|1690.0577|1600.9495|1547.832|1506.648|1413.4703|1340.4827|1365.0589|1302.5404|1310.1557|1298.5118|1123.8531|1199.1532|1148.6402|1210.1896|1251.625|1513.85|1244.1063|1220.3424|1319.7271|1535.1319|1658.3709|1543.0876|1578.0996|1717.152|1521.1379|1545.0524|1389.031|1436.001|1555.4512|1629.9728|1694.2124|1527.6177|1632.7755|1593.7774|1505.4962|1532.4881|1719.816|1570.2109|1670.097|1559.415|1410.8741|1187.5095|1222.8033|1276.1745|1233.2544|1552.8754|1759.2075|1888.5702|2480.0408|2523.1195|2518.56|2693.52|3223.3262|2961.8736|2843.2944|2825.0514|2785.345|3057.8386|3651.9354|3507.9907|3496.6421|3591.6344|3831.2168|4203.2||
2022-02-19 19:03:34|russ2000_0307|LANC|market_cap|0||||||||||||||||134.545|127.7216|149.7043|145.531|145.531|136.8133|127.7216|132.267|138.166|146.97|135.8753|130.1298|131.6617|148.1207|133.5748|135.8753|139.3158|138.166|142.7617|153.8609|158.0701|164.961|200.5509|202.4694|213.565|220.4559|223.5197|194.8099|189.0741|171.8516|184.5409|198.3844|213.4054|227.2964|260.8704|284.8187|262.1249|267.0181|254.3636|315.9648|306.2121|287.7789|211.3648|237.2833|225.5577|225.5577|206.2242|183.7202|192.3321|192.3321|217.1839|223.3892|226.4931|232.6971|235.7997|229.5945|232.6971|230.7706|230.7706|235.3897|243.0808|250.7731|249.4277|261.3053|279.1215|276.1557|214.6473|198.2933|204.4252|180.6807|170.7532|180.6807|168.9955|174.8915|168.9955|165.9963|138.9737|119.6725|100.3698|131.2529|129.2222|152.368|150.4378|175.5107|165.3782|174.9932|159.6092|280.0465|297.37|222.5584|241.5796|254.8934|299.0054|281.9758|334.9625|360.5729|326.4133|307.4357|501.7324|550.8343|538.0242|559.4726|589.3681|595.776|675.317|683.8654|777.9002|868.1887|718.4996|798.3329|868.4881|834.4275|919.5732|939.0002|1046.4784|987.0816|1042.2455|1036.5789|1008.2592|979.4184|968.0956|1058.6777|1070.8037|1087.8005|1095.3577|1051.5989|1044.1025|991.5075|882.5769|925.2967|1022.2887|1059.0136|1036.6404|1081.3868|1066.37|1126.0577|1036.5709|1005.8225|983.6877|1028.064|1101.9947|1115.0961|1126.2842|1111.3369|1004.1597|1078.5568|1112.0288|1056.8559|1071.899|1126.1596|1104.0781|1280.7305|1354.7037|1295.8036|1347.3412|1348.23|1205.3616|1318.9207|1403.7077|1501.6408|1503.8213|1540.4172|1435.2928|1449.7907|1623.2331|1684.4334|1900.3864|1833.0454|1668.3682|1733.1592|1619.2699|1651.3346|1234.4929|1301.6475|1269.9|1164.075|1343.0499|1188.8866|1149.6925|1113.1114|1246.3712|1395.3086|1390.5915|1342.7269|1327.6118|1280.8|1398.3734|1300.8125|1311.9488|1257.4905|1178.2785|1200.7756|1028.6236|928.7632|740.2668|892.1164|875.5078|927.7748|891.4185|978.6738|1058.8542|1015.5438|1112.15|1095.6562|1124.3454|1156.7677|1229.0657|1221.1599|1209.2275|1042.1681|1154.5092|1238.9854|1306.1643|1255.7716|1230.3914|1362.4423|1409.5235|1421.9712|1305.5483|1367.6747|1505.4945|1537.6748|1659.2432|1321.1883|1413.6018|1419.0276|1373.8126|1374.5816|1531.9726|1386.8044|1383.9684|1434.4051|1412.7965|1426.7163|1420.0296|1501.2048|1612.6636|1528.7451|1516.036|1442.183|1472.7993|1424.657|1477.0624|1428.8202|1457.2253|1484.1617|1508.641|1533.2117|1499.464|1476.0267|1486.4925|1464.754|1426.2976|1507.9769|1470.0895|1514.2539|1565.382|1466.5408|1361.0956|1324.089|1257.8846|1384.3101|1339.9133|1380.183|1345.0032|1276.852|1272.7378|1235.6552|1404.6231|1424.3527|1291.5986|1361.3545|1411.3621|1382.2715|1338.3447|1396.4924|1321.1233|1370.552|1310.4868|1175.5779|1234.7819|1158.8794|1200.6813|1151.3628|1171.4874|1019.2367|1085.6069|1151.5833|1096.9314|941.2527|861.5326|924.981|982.4307|1060.3625|881.7322|842.8734|958.8908|1018.3877|1087.4736|1160.1956|1225.3488|1288.8543|1238.4507|1279.7605|1412.4065|1444.3682|1368.5958|1344.3678|1401.0456|1538.4736|1622.8006|1665.5316|1552.8475|1544.0903|1503.0178|1462.4566|1279.7423|1327.4825|1391.1206|1451.0347|1582.7068|1533.6764|1593.0143|1662.6822|1677.7427|1664.0222|1665.6044|1646.7082|1657.4114|1662.5469|1812.3374|1918.048|1889.1683|1894.0194|1776.2735|1811.4338|1779.0592|1836.6242|1942.7512|1890.7093|1976.6703|1999.5492|1986.7484|2067.5505|1889.7726|1951.787|1998.4922|2103.101|2156.0519|2252.7505|2130.3748|2268.6868|2015.6915|2136.0878|2264.2992|2364.4314|2405.684|2372.1337|2461.6482|2717.9241|2593.8294|2441.01|2601.6173|2388.0966|2417.041|2331.8025|2501.6111|2567.5077|2561.2132|2459.7654|2499.9728|2603.5467|2452.8286|2441.3387|2485.7105|2550.2815|2594.5488|2667.511|3112.0388|3181.5479|3160.6713|2783.4697|2785.9334|3030.3035|3193.2068|3322.8537|3499.5256|3563.9711|3689.3104|3622.3833|3582.8933|3716.172|3877.4228|3594.8457|3615.419|3535.7175|3455.0863|3398.2791|3365.7228|3365.7228|3196.985|3296.4051|3436.3624|3657.5497|3545.8583|3524.8368|3248.6697|3380.4393|3450.9997|3465.0136|3803.5463|3986.5846|4296.0186|4101.4696|4711.1505|4956.9066|4864.6227|4375.6976|4312.4292|4310.2285|4090.2686|3956.0442|4087.243|4283.7255|4011.0828|3810.7675|3825.3623|4343.4546|4404.4951|4254.8855|3974.2528|3979.8708|3704.4791|4222.6054|4265.9293|4365.0153|4891.5653|4924.152|4575.3295|4663.1789|5061.2654|4809.5044|4811.9838|4830.2386|5087.837|5141.8252|5327.5238|5508.4025|4879.4172|4647.3224|4680.1|4024.886|4559.6304|4371.732|4453.2356||
2022-02-19 19:03:36|russ2000_0308|PRLB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.4433|661.777|840.2007|731.3788|855.0292|760.434|883.7024|736.9771|796.8757|804.4575|850.6767|970.3168|991.896|1199.006|1182.2772|1278.0026|1299.185|1644.2994|1607.2841|1892.5618|2027.2191|2130.1007|1901.2027|1790.2707|1989.7857|1928.7848|1710.4875|1506.9571|1768.7026|2183.9426|1978.0175|1986.5047|1757.3019|1632.6934|1654.3835|1747.9475|1688.5198|1826.074|1852.9603|1823.1987|1756.3256|1787.1718|1894.6276|1838.6957|1726.2786|1700.0977|1754.256|1667.6746|1390.4711|1763.6432|2038.9078|1593.7316|1789.06|1487.4681|1439.9172|1445.4656|1523.2762|1196.048|1399.5744|1399.4587|1357.0509|1378.1192|1300.605|1568.504|1728.7988|1803.8737|1970.6926|1910.8134|2147.8224|2282.2128|2601.9624|2796.892|2878.7195|3160.891|3155.0252|3108.2875|3438.24|3318.8419|3391.8885|4179.7256|4054.5307|3357.2586|3144.2153|2982.0792|3359.3253|2986.1643|3003.3739|2968.1017|2755.1931|2991.9777|2611.3272|2505.4117|2601.7873|2744.9793|2499.5956|2679.9893|2919.7285|2366.9788|2006.8985|2562.0143|3281.3582|2993.0087|3402.955|4157.6835|3692.7856|3321.9821|3647.5722|4160.847|5745.7657|3840.9458|3144.1654|2832.1025|2571.8193|2517.6542|2215.3358|2083.7482|1853.5817|1711.107|1341.6822|1411.208|1354.3735||
2022-02-19 19:03:36|russ2000_0309|BLMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1488.0359|1661.796|1898.8872|1662.7373|1864.9785|1984.87|2237.9742|2097.9972|2211.1538|2558.0931|2925.9958|3174.5357|3083.5731|2828.989|2862.3319|3158.1109|3156.8661|2921.1958|2785.1811|3083.9884|3108.5957|2778.9416|2637.0435|2799.566|1891.4306|2093.6353|2245.6184|2567.0091|2857.2583|2986.2721|3094.589|3254.2052|2852.328|2672.7889|2760.1876|2772.5603|2857.4538|2522.6534|2150.7369|2097.8871|2075.1231|1967.0392|2055.258|2078.935|1941.6203|2179.8482|2243.1824|1948.6918|2014.9362|2207.4745|1773.5843|1809.5618|2009.8045|1880.99|1784.3425|1775.1259|1983.9399|2181.0483|2059.7676|2017.0241|1619.6687|1549.6138|1548.8849|1606.345|1983.2884|2028.5089|1944.8685|2230.3872|2258.8795|2236.9397|2032.9858|1796.9753|1721.2124|1784.1384|1816.8701|1874.7886|1763.5879|1720.4734|1672.0994|1893.7976|1903.4978|1831.3628|1774.5053|1573.298|1444.8878|1574.2678|1638.9765|1819.8259|2039.5949|1895.4206|1788.4772|1556.0982|509.9839|911.4978|1003.4644|887.5907|992.7796|1409.5019|1402.9179|1268.9545|1562.767|1672.7706|1931.0661|2296.1617|2366.6503|2744.9295|2595.5456|2401.552|2268.9739|2275.2196|2248.1596|1809.0813|1718.9396|1942.9551|1818.0062||
2022-02-19 19:03:38|russ2000_0310|WAGE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:38|russ2000_0311|HLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||541.0853|493.85|488.4466|415.8217|354.0614|388.5728|421.225|506.2251|542.5126|465.409|402.6943|254.52|178.1931|203.63|290.9|232.72|269.767|233.312|207.8227|353.0892|435.3908|437.2054|437.2054|504.873|539.6434|460.442|479.756|583.2595|508.181|493.5406|670.7218|772.2126|772.7146|768.9294|780.5987|766.8202|922.4734|953.3861|760.7602|705.3654|824.3112|872.6787|894.7988|908.2436|890.7525|908.243|725.7312|582.5376|586.7629|522.6522|716.408|734.2349|772.4528|718.2513|749.409|889.701|856.4475|728.6294|796.8754|610.4408|704.4493|775.2992|778.6539|912.256|818.4573|826.0238|694.8459|687.4818|771.3955|843.267|847.4565|726.9829|824.6357|806.9429|749.2772|874.2898|926.0067|872.6269|1003.237|1004.2402|1063.0829|1062.7007|1212.1402|1189.5656|1254.4356|1415.6605|1482.5363|1459.5096|1507.5223|1721.1264|1911.6797|1839.7843|1795.6945|1786.0152|2128.925|2398.625|2243.5533|2292.8233|2599.3581|3073.0656|3061.9205|2757.3601|2665.6102|2954.112|3444.7702|2668.8928|3243.7437|3589.3791|3152.833|2652.8775|3010.7632|3309.5056|2705.2458|2979.8486|3068.9166|3529.0387|3282.5082|3653.2171|3609.4367|3415.8131|3719.9483|4228.6577|3835.9314|3835.9314|3813.496|3440.6452|2862.0748|2981.7649|3383.3441|3546.5072|3377.0309|2738.2721|2657.4375|1227.9142|883.5941|535.4838|834.9138|449.145|315.821|821.5281|1039.8745|1126.4487|922.3635|1160.4016|1168.6754|1608.465|1527.1379|1145.3534|1357.7386|1147.091|1209.1914|1580.1736|1499.409|1049.7955|1009.2536|1094.5025|1116.6456|1282.272|1441.5767|1385.6853|1269.2158|1324.1237|1608.6377|1688.7712|1818.0921|1659.0753|1780.9859|1965.2556|1745.9522|1594.7733|1969.1884|1816.2519|1761.2957|1943.8626|1981.9208|1756.7267|2066.3399|1709.273|1835.8668|1963.6217|1977.3018|1972.8871|1859.2333|1855.0198|2245.3485|2617.6342|2521.7515|2530.8827|2591.1823|2452.4068|2497.9095|2745.3764|2778.1602|2507.3178|2412.2674|2379.469|2412.8176|2339.926|2386.4074|2321.704|2442.1933|2515.0158|2766.0724|2697.6407|2721.9153|2233.036|2795.7016|2475.9215|2286.9928|2020.7056|1427.6614|1730.4714|1788.8841|1666.0241|1308.4701|856.1536|639.996|651.5522|667.6017|575.2625|570.7719|387.9548|460.2849|676.2631|770.9966|926.9164|781.6314|894.3568|773.8327|1127.049|1069.2945|1411.6616|1135.236|1211.4344|1067.5883|1161.974|865.2524|849.0105|803.3248|931.8854|1079.5693|1159.547|1081.3133|940.9789|1181.92|1028.2704|895.8816|944.7504|1196.572|1131.4122|1180.4128|1405.5962|1316.7281|1457.7665|1211.8891|1071.144|909.9664|1028.5288|1077.2056|1182.8408|1105.5312|1150.1691|1286.7653|1197.5768|1321.0536|1235.0566|1266.3688|1357.1426|1433.7914|1316.1699|319.4193|149.962|342.0125|528.0194|489.1311|738.2913|486.1918|375.34|396.4242|579.6203|751.705|711.1129|935.9383|759.6036|676.7508|828.982|765.998|619.7679|577.5452|659.3281|594.5015|445.1217|543.1993|550.7438||
2022-02-19 19:03:40|russ2000_0312|CHSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:40|russ2000_0313|CATM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:03:40|russ2000_0314|SJI|market_cap|0||||||||||||||||81.6547|86.1652|79.398|81.6547|84.8115|84.8115|92.4817|94.737|98.7967|99.2475|100.1505|99.6997|99.2475|105.564|104.2102|100.6425|102.9733|99.462|105.1455|112.7235|111.621|112.1033|120.7627|129.4238|128.9415|144.3375|144.8198|142.413|163.5825|141.1539|139.2269|146.452|141.672|160.4655|162.393|170.5845|160.4655|159.0195|155.3054|163.0224|167.8448|146.6595|135.0045|140.832|133.28|137.2|144.0608|135.24|136.2208|136.2208|140.77|148.814|147.8093|146.2362|152.3719|155.439|150.3267|157.8663|158.925|157.8663|162.1043|169.52|173.5347|184.9643|179.7695|179.7695|172.5155|173.5556|172.5155|153.7733|162.2573|160.1363|157.966|157.966|144.4566|157.283|155.0833|149.583|163.7435|167.0635|168.2405|167.1105|170.4988|169.3687|163.374|161.136|165.612|176.7437|172.2407|176.6115|180.0088|184.5373|183.6857|189.461|188.3067|183.6857|194.082|201.0135|201.2185|211.7483|216.4278|216.1477|224.4621|222.0868|218.5|224.4384|239.875|244.4881|232.4444|234.8531|238.491|250.536|240.9|249.9765|243.8496|231.5959|232.845|231.6195|216.9135|215.6661|205.6931|194.4735|188.172|190.7855|199.9328|181.673|181.6835|176.4555|189.5255|207.6138|214.3|211.6805|215.7105|210.3515|225.12|211.72|213.0707|226.4707|219.801|229.1935|247.957|235.884|234.5545|229.2517|250.7777|244.062|227.97|217.3028|248.1651|252.343|252.343|259.065|262.2126|255.4788|236.654|230.0699|228.7138|240.8329|239.499|244.881|258.336|270.4814|270.4814|270.4814|326.603|324.5775|323.22|319.8882|295.6444|294.3084|297.6702|278.1297|245.1312|278.1813|276.1606|278.1813|282.2751|276.2119|262.0644|233.1391|258.744|301.868|311.0128|329.55|313.0725|289.4656|285.35|321.7047|317.135|323.408|326.196|320.2382|303.9068|296.0974|305.8888|310.187|309.4706|334.5435|334.8312|337.7053|342.0164|339.2412|367.9904|341.7103|361.1672|354.749|363.501|365.2514|384.2456|360.7084|390.3899|398.0678|386.6686|375.7565|361.1675|376.1257|425.4098|420.8561|404.4389|379.873|399.3846|394.5524|385.7336|396.6352|403.0578|391.8278|390.8639|387.6517|429.7958|461.8442|463.21|475.7802|482.0653|492.1011|493.1412|512.2532|535.7745|544.5056|556.9409|561.7669|566.2984|576.5972|606.8645|626.3117|623.4154|658.5859|651.0001|709.066|729.5315|739.8027|775.4742|788.2873|759.635|792.4803|863.4988|829.8743|832.4173|827.984|794.1713|825.2271|836.4214|852.084|828.8981|795.2382|775.1167|783.2819|800.6864|867.3372|847.4589|874.353|905.6087|976.4647|978.2214|968.9178|1015.183|1116.4079|1157.1279|1145.3415|1042.5053|967.1345|1000.779|1027.0454|1110.7393|1091.2216|1068.5455|1037.1612|1012.2692|1037.2495|1078.6095|1137.1228|1110.6642|1108.8805|1060.4227|1061.3146|1012.8568|1159.4193|1184.6887|1108.8805|1072.3613|1040.8388|1032.2147|994.5988|1039.5912|1098.8857|1032.4401|1051.8076|1051.5097|1074.4528|1137.6208|1142.0903|1188.6423|1254.3589|1347.562|1311.1172|1283.3355|1395.6572|1403.7229|1477.8074|1504.3942|1529.1886|1577.8813|1560.5551|1639.4253|1676.475|1720.8056|1676.475|1626.8207|1512.6947|1547.6855|1495.4775|1692.6702|1693.3101|1712.2988|1658.0593|1572.9896|1513.7|1492.7626|1471.6955|1549.5211|1609.1324|1562.4192|1633.7189|1572.4789|1562.1896|1593.1081|1718.1384|1750.4138|1764.699|1966.3266|1867.1207|1834.8408|1952.9454|1847.4392|1873.8483|1904.8765|1826.1369|1830.7342|1745.0208|1872.1504|1841.0028|1885.6411|1896.9492|1995.9555|1769.9608|1920.1906|1773.8305|1949.3519|1920.5365|2013.4878|1990.254|1938.7366|1857.0246|1804.6804|1806.575|1693.4634|1659.9091|1651.8815|1735.3694|1821.966|1590.9994|1669.1109|1764.2048|1812.8264|2026.7268|1988.2582|2063.4827|2513.088|2533.7523|2358.9011|2348.569|2356.5168|2622.7674|2677.6071|2622.7773|2784.6713|2835.8862|2984.641|2896.3427|2718.1893|2702.2795|2854.2181|2746.827|2702.2829|2693.5325|2484.3184|2341.9255|2086.1928|2241.4036|2642.8863|2831.8527|2861.7787|2901.2186|2837.0957|3015.8037|2525.8531|2667.7934|2377.0724|2748.2741|2673.0432|2961.1225|2967.525|2914.8635|3116.2709|3166.2156|2987.9023|3040.6503|2971.3557|2886.3542|3047.1607|2845.7414|2500.7076|2311.0975|2642.9711|2622.228|2513.6441|2346.6714|2228.022|1938.3288|1938.3288|2315.5887|2167.7554|2323.6729|2526.4652|2316.0712|2538.652|2997.1545|2915.7248|2830.2658|2789.8126|2390.6551|2559.3279|2642.5398|2937.1548|2813.4615|2625.6725||
2022-02-19 19:03:42|russ2000_0315|SMTC|market_cap|0|||||||||||||10.529|8.9265|9.6135|8.2395|7.324|7.554|5.9515|7.0955|6.6385|6.4085|5.723|4.349|5.723|7.324|8.011|6.867|5.9515|5.493|5.9515|6.4085|6.4085|4.8075|5.2645|6.18|5.723|3.662|4.1205|3.4335|3.892|4.8075|5.125|4.6133|3.5883|2.5633|3.0158|3.2895|4.6614|6.165|7.398|8.2692|10.7192|8.8827|8.2692|8.8827|8.8827|7.35|7.6599|7.6599|9.3999|9.0361|9.0361|9.0361|11.9271|14.455|13.7334|12.2879|11.2032|13.9647|12.076|11.3225|12.4936|12.0913|10.4793|10.0769|10.7625|9.6112|11.3977|11.9148|9.3257|9.3257|8.368|7.8458|8.37|6.8031|7.3254|6.2775|6.847|6.847|5.7923|5.2667|4.741|4.741|4.212|4.212|6.318|5.7923|9.4787|11.6644|12.1937|12.1937|10.6825|13.889|11.2192|10.7475|9.138|8.0615|9.138|10.211|9.138|8.67|8.129|6.5025|6.5025|6.5025|7.8585|7.588|8.129|9.2145|11.6525|10.8375|10.026|8.129|9.7555|8.67|8.944|7.7403|8.5681|8.2921|10.7791|10.2272|9.741|9.4632|11.6892|12.2448|11.225|11.225|11.7889|12.3493|12.3493|10.9556|11.8177|11.8177|24.9375|40.1489|55.944|63.219|80.8036|82.0178|93.835|125.1|138.871|148.7425|146.5606|113.1817|120.22|108.198|63.1395|81.3898|68.5641|54.2438|43.874|49.5336|76.3805|75.0516|108.4295|103.8691|151.9742|121.4328|123.7295|145.0984|192.6459|224.1314|283.5549|370.4709|433.1267|328.0943|341.7343|275.6758|327.6434|408.0847|361.9534|346.5576|304.8255|256.7432|168.8006|233.584|271.9064|347.6384|436.5244|528.6181|526.7762|461.5178|484.3088|490.9165|629.1628|784.3379|931.0486|1079.33|1128.4346|1180.4273|1555.4386|1662.0578|1922.88|2003|2053.075|2223.0421|1817.5559|2493.5362|2667.0362|3939.2312|2868.675|2167.9418|1474.7046|1483.1074|1966.8495|1707.1572|1998.7789|1982.3393|1854.8688|2067.09|2605.7413|2625.4338|1995.9768|2659.412|2713.657|2514.2891|2497.063|2177.4447|2633.4239|2335.8|2401.5355|1950.152|1447.4242|972.5572|714.1412|1032.7108|1102.2213|799.6221|974.5631|1074.0681|1108.4558|1162.0738|1154.7651|1045.5253|1211.237|1548.9151|1359.1393|1639.0704|1791.1643|1679.9293|1840.0983|1787.7913|1692.1756|1563.394|1867.4585|1749.9989|1475.6788|1338.262|1418.1583|1544.6606|1516.0573|1617.5228|1357.2729|1444.4102|1319.6119|1245.6899|1346.7449|1230.5982|1356.9839|1203.0968|1211.9268|1098.1889|1450.3181|1330.126|1401.5365|1365.1896|1300.4921|1357.5075|1209.8668|1044.3593|932.7332|945.025|922.6105|942.1328|948.6403|945.025|990.5771|1036.1292|974.6701|906.7483|1046.9736|1089.7329|1031.3745|1132.2905|1299.8492|1097.4542|980.0689|996.7673|781.404|779.5682|881.0156|1001.4981|1080.4339|867.6772|898.5742|912.1422|860.9537|731.3281|683.0556|680.0386|709.0021|709.0021|815.2124|880.7145|981.4897|971.7176|1118.2784|1122.5106|1045.0961|932.6461|965.8041|1048.8349|923.6653|972.2121|1076.7173|1128.1953|1087.3682|1016.631|1079.3554|1030.4516|1259.1413|1335.2261|1477.2586|1434.4296|1395.8613|1513.8079|1618.3937|1831.5001|1866.1099|1787.2021|1523.1094|1405.2823|1398.603|1592.4306|1512.8743|1615.5586|1850.1975|1865.1394|1861.4775|1785.819|1578.1504|1594.5919|1568.6556|1616.8047|1657.6863|1652.4846|1810.9365|1916.8779|2008.8762|2036.1852|2374.9895|2160.2993|2464.2826|2364.3884|2050.5053|2022.5411|2040.9155|2103.7733|2039.9808|1735.2192|1534.7298|1678.7158|1708.2074|1612.0603|1745.2147|1759.3432|1499.2206|1754.9736|1828.729|1692.5998|1699.5085|1840.3554|1701.0564|1932.8972|1807.0346|1546.2045|1419.0965|1318.7764|1144.2313|1106.6909|985.9016|1134.938|1304.5061|1227.9231|1304.5061|1245.3693|1433.9151|1411.7222|1536.6653|1557.5546|1659.3896|1744.0742|1818.1646|1587.474|1844.3941|2070.841|2167.8826|2200.7792|2229.9111|2243.0779|2511.119|2350.0656|2606.9987|2489.0711|2485.7612|2722.1281|2259.5035|2269.4573|2372.8276|2230.3254|2597.649|2599.3256|3203.3443|3113.9948|3128.4449|3956.7705|3681.9488|2956.1307|3510.2467|3018.6542|3167.9718|3590.716|3390.5347|3590.1608|2655.7489|3203.8347|3506.0688|2792.2809|3234.0427|3340.5226|3210.3005|3504.4346|3168.8828|2596.7874|2467.32|2946.5717|3464.7195|3402.1748|3623.5367|3821.763|3450.9901|3566.0002|4385.7727|4686.0879|4611.9841|4772.3637|4501.5255|4399.6859|4090.3569|4466.9294|4019.5872|4502.6173|5021.0107|5475.6514|5924.0824|5730.3646|4581.4565|4498.9774||
2022-02-19 19:03:45|russ2000_0316|BCPC|market_cap|0||||||||||||||||||||||||||||||||||||||||||5.6442|5.6442|7.8701|9.6534|9.6534|19.9009|13.5157|8.9713|10.767|10.767|13.1597|12.4119|11.9634|14.0567|11.0663|10.767|8.6738|6.1304|4.1881|5.3828|4.9343|5.0838|5.5339|5.9817|5.2348|4.0372|4.7854|5.5339|5.0838|5.0838|4.9343|4.9398|5.3888|5.5401|5.9069|5.2348|5.5339|5.3996|5.3996|4.8003|4.2012|3.9012|3.2998|3.9021|4.6523|4.8013|4.8013|4.8013|5.2523|5.8524|5.5524|4.9508|4.6554|4.6554|4.9541|6.0057|6.381|6.9436|11.0726|10.6982|14.6377|14.1204|12.8016|10.1654|10.5728|12.8384|11.7049|15.1718|14.6645|15.1718|19.0124|20.7867|18.2527|16.7346|16.481|16.7346|16.2459|14.2151|15.2317|14.2928|11.7405|11.7405|12.001|10.4691|10.2136|11.7456|11.7456|12.001|11.7686|11.7686|11.7686|11.8094|11.0394|14.1197|15.4115|16.1804|15.9235|16.4376|17.4658|18.2363|19.2638|18.1098|18.8795|19.0752|18.2975|17.5153|17.8981|19.464|24.5192|24.5244|26.4796|29.5912|31.9248|27.8462|27.2575|26.6608|27.444|28.2832|25.9459|27.1132|31.0502|29.4797|27.5165|25.9459|25.5318|26.3167|26.3167|27.1879|26.209|27.5934|27.1879|33.1044|31.1358|34.3073|41.8034|48.1176|51.7179|61.1938|59.6162|54.5076|47.1213|51.1579|54.4726|72.0997|68.1957|61.599|56.7488|46.1201|32.2632|34.6953|29.8202|28.6454|37.1808|30.5015|26.2581|28.6982|28.6982|33.6333|30.2754|34.251|30.2337|37.4928|39.9089|36.4563|37.6504|42.9327|40.5088|44.6808|45.2706|52.574|57.1551|52.484|49.4986|60.8422|61.7142|68.6646|63.9283|64.1743|68.2111|68.5747|83.6282|80.385|83.6363|95.4039|95.7351|97.9309|103.796|95.1581|93.2761|95.5861|98.6555|108.384|108.2655|108.0889|106.1861|113.1492|107.766|103.0192|112.5592|118.4347|108.3664|92.6163|85.3129|110.5642|108.4058|121.9231|112.9739|112.0002|97.6281|106.6179|110.7311|113.5289|112.7525|123.4245|131.0722|130.5487|130.3025|135.8184|138.9085|146.081|150.7373|156.5133|156.4135|177.91|188.341|172.5028|178.0272|192.9677|213.1624|231.7673|245.7856|240.9874|208.6354|228.7224|209.9421|263.8952|262.2988|246.6776|261.1573|272.4161|243.7249|259.2214|232.365|235.1561|230.7994|256.8574|336.4488|289.0886|261.1732|267.644|320.2054|334.4764|309.5022|323.7683|345.9369|363.8148|365.592|387.1503|392.1805|369.1159|354.193|373.0509|407.5708|437.529|452.7474|463.2298|454.0351|495.6579|486.8877|432.7139|492.1433|449.0428|425.1191|364.4087|454.5962|433.6198|455.9884|442.1972|494.9154|455.0179|539.2315|568.193|606.4332|590.2309|539.4682|647.4431|721.2158|716.6076|672.0663|705.9373|765.8107|718.2307|856.1629|901.5741|916.6907|1000.005|993.392|1013.3146|1051.4517|1188.826|1132.8473|1277.5553|1254.8037|1155.8316|1090.427|1141.7432|1226.0485|1186.7523|1105.6717|850.3118|848.1343|839.851|884.3309|1004.6024|969.1249|1107.4039|1051.5606|929.6238|1047.6992|1084.5036|1124.5614|1220.4638|1256.2569|1288.2352|1386.166|1379.1763|1576.889|1426.581|1551.2326|1627.4098|1726.5796|1719.5458|1565.0919|1595.3921|1942.9574|1675.6946|1657.4441|1635.7188|1595.0789|1614.9562|1690.7081|2099.3712|1967.488|1868.0095|1684.4782|1806.2655|1692.1863|1743.8157|1837.3954|1740.4375|1842.2831|1816.1626|2088.5261|2055.5366|2050.8083|1885.3385|1988.4331|1980.7385|1947.8371|2031.8255|1952.889|1903.506|2025.6773|2092.093|2464.0174|2173.8333|2668.0449|2644.1628|2657.8187|2646.1899|2486.5742|2622.9645|2612.4485|2476.8031|2455.6527|2432.643|2613.564|2696.9939|2711.7159|2584.3019|2355.3618|2608.4118|2754.6853|3038.6822|3196.0104|3248.5695|3243.0538|3653.4283|3177.2897|2912.6303|2612.4024|2564.3679|2704.6824|2922.7063|3141.8305|3243.6967|3123.7394|3219.3524|2781.067|3408.4653|3208.546|3327.5407|3296.9803|3325.8122|3614.4841|2935.1959|3162.0993|2780.8606|3216.8143|3021.0195|3239.3688|3193.1106|3380.1251|3350.6034|3528.858|3804.1042|3635.7667|3853.7714|3963.9996|4229.6153|4312.002|4245.6769|4274.8482|4458.0653|4933.1653|5310.9062|5276.5817|5408.3748|4697.5987||
2022-02-19 19:03:47|russ2000_0317|SNCR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1249.4803|1245.9138|1226.499|1397.3836|1419.4686|1564.4962|1414.7836|1225.9296|1256.0801|1062.1176|1404.3341|1447.9277|1179.4918|1273.3572|1481.7391|1756.397|1882.7505|1865.6326|2156.714|1777.5908|1691.3556|1927.9745|1914.2712|2061.9248|1927.6823|1840.6899|2004.7456|2122.0774|1715.0316|1478.8169|1597.3069|1743.8002|1487.5675|1329.4857|1315.0948|1425.0736|1366.9376|1601.2442|1437.1185|1658.7186|1962.0271|1834.3512|1666.6664|1930.4684|1764.4244|1674.6849|1215.283|1094.5898|746.1025|557.8551|749.3461|762.7273|769.1871|508.5269|527.958|458.7642|432.078|336.739|471.9982|442.2906|429.1002|255.5605|273.6729|173.7338|245.2956|270.0384|267.4788|254.4217|266.7125|308.1063|346.0861|246.6444|224.6486|268.2946|364.2112|357.2832|354.1763|237.7861|219.4631|195.1284|263.0205|238.2997|210.6837|135.1404|131.1264|142.9792|151.1531|136.4824|180.1963|134.4078|120.6565|127.4661|198.0675|213.4728|202.9092|162.0995|137.8251|132.453|295.2054|264.363|225.5706|208.5576|215.5976|236.7536|219.9688|177.5652||
2022-02-19 19:03:48|russ2000_0318|NEOG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9845|11.5337|13.7306|13.1814|13.1814|10.7099|8.7876|16.023|14.138|15.5517|12.2529|9.4253|7.069|5.1839|9.4253|12.2529|10.8391|9.8966|9.4253|10.0881|9.1273|8.1665|8.0115|9.8966|9.8966|12.7241|9.8966|14.138|14.138|12.2529|10.3678|11.8021|11.8021|11.8021|14.9663|12.9708|13.9686|12.6343|11.1182|14.6558|13.2144|10.1649|10.1649|10.1649|11.1814|10.1649|15.1706|20.0555|23.6552|24.7931|24.2541|31.2609|29.7682|33.7754|37.2102|30.2949|32.4588|30.8358|41.0708|37.6|37.6|34.2609|30.126|37.8051|31.0955|29.9221|32.8556|31.678|29.9501|30.5261|33.4633|30.6747|28.4438|26.5887|21.4973|24.3258|23.3327|27.3164|31.5846|37.0234|30.7579|37.9339|38.5083|36.784|31.0366|41.1751|44.9876|46.5126|45.0613|39.7151|40.4788|48.888|47.3603|49.7089|66.8813|81.4877|73.8001|67.3816|75.9011|79.7736|72.1681|62.0801|61.3041|46.5601|46.5601|44.232|40.1831|43.6241|43.6241|42.959|42.959|53.6988|45.8644|42.105|37.2179|37.7974|38.5386|38.5386|42.2462|38.5404|37.4286|37.0893|31.0244|38.4112|41.6029|36.1227|36.8524|36.8041|37.5258|38.5676|36.9721|38.3536|53.2689|42.6001|46.86|67.8051|54.7011|67.9761|78.0101|78.9153|81.4197|94.7186|73.9282|89.2562|135.9531|127.8519|109.4618|81.8236|92.1272|100.9279|94.4106|90.0931|82.5803|76.1259|75.8028|78.9574|85.722|78.1026|90.3837|94.3532|73.8947|84.9102|97.3211|104.7882|105.4083|106.7176|110.7846|118.0635|131.8167|144.3075|164.7722|164.0558|169.6997|139.5891|142.16|141.3005|142.8225|152.3232|159.7976|152.0922|155.8136|182.2768|177.2693|153.5793|146.166|119.4806|104.3143|120.25|115.1989|133.2856|130.4516|152.3537|155.6427|171.8296|168.6052|177.7837|182.2043|197.5034|186.3974|163.8026|158.8994|179.9379|179.4532|202.1243|185.7483|188.3137|211.5764|213.789|203.7601|221.9284|235.7989|253.8436|272.1892|282.2044|304.4428|356.3203|382.8986|365.3071|376.8436|360.7771|364.7856|381.6418|369.9721|381.8308|333.0494|393.2364|374.8839|396.1662|385.6679|291.4745|384.938|396.5716|303.8604|316.4166|323.5072|376.5278|414.4015|436.5409|434.7227|459.5088|479.3971|488.2051|532.5871|486.0308|563.023|574.7526|583.3243|577.4005|574.9117|667.9558|721.0911|779.9696|813.8418|893.3952|957.6549|858.0293|853.3925|913.4546|947.0801|974.7121|1078.1841|888.0397|756.1493|822.7652|908.3141|847.1942|740.8538|818.0211|821.3109|858.29|912.4631|935.5788|1130.0882|916.6008|935.0976|1007.9252|991.9793|1106.9588|1088.1078|1124.378|1149.6835|1203.0292|1274.0771|1299.7464|1351.0364|1372.3897|1418.0772|1471.6491|1714.4182|1789.6795|1618.3973|1532.3902|1653.3547|1502.2429|1355.942|1383.7057|1538.4288|1657.3068|1543.8959|1455.2724|1618.8567|1592.1334|1802.7917|1790.9653|1866.9193|1732.8271|1575.3984|1723.4939|1729.3478|2140.8606|1998.3056|1772.5759|2072.6768|2157.5089|2045.9265|1962.0525|1892.3221|1793.2594|1857.425|1962.1603|2143.2716|2082.0245|2136.6167|2041.966|2067.9856|2457.4686|2495.0596|2477.2134|2462.1361|2331.3863|2391.6151|2469.2076|2610.2523|2502.1128|2733.6765|2994.4272|3130.5375|3172.4116|3043.9552|2963.58|3292.0334|3510.7458|3685.0967|4009.0033|4255.4564|4284.4403|4881.8434|3386.4571|3369.2987|3203.5577|2921.7946|3172.8293|3311.7302|2989.1049|3228.8588|2961.2034|3203.2998|3674.8807|4119.3954|3349.8265|3369.223|3564.8213|3461.5084|3835.2269|3337.6164|3294.2295|3522.2753|3856.0463|4105.7693|4135.4291|4023.6978|3801.4556|3817.8984|4182.8526|4279.2243|4355.3633|4361.702|4992.0645|5084.639|4902.7038|4859.0533|4573.3378|4668.421|4581.3517|4601.7753|4677.6011|4312.3151|3885.6092||
2022-02-19 19:03:50|russ2000_0319|PTCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390.4535|361.8102|334.6744|475.192|452.9768|416.5578|414.1222|415.3676|541.7631|932.3808|656.9024|561.4909|651.4137|818.6027|910.2159|932.7683|1187.5625|1199.0181|1605.5274|1680.1213|1652.1576|2327.2292|2214.9203|1798.3602|1931.0455|1588.305|1705.3498|1265.6465|985.2337|950.9794|1007.588|1002.5747|813.6592|190.2096|223.1916|263.8405|274.4626|232.7889|200.6915|274.3241|455.4261|217.9206|380.2457|442.4937|460.9452|338.9983|337.6773|501.9395|590.2016|801.7106|786.8412|876.2051|783.6526|737.2702|668.3975|749.4393|1033.652|1225.8679|1233.0978|1407.676|1685.05|1617.0125|1785.6933|2199.9104|2031.9335|2067.1332|1683.1721|1814.7347|1803.6904|2076.7645|2228.6772|2141.4998|2399.7653|2637.1274|2637.9991|2581.6911|1984.0754|2496.0555|3079.0848|3189.0795|3328.4353|3248.753|2685.4362|3234.0406|3342.2792|3698.9109|3282.9282|3351.3084|3366.0685|3880.5643|4284.5196|4517.0357|4397.8177|4069.5515|3463.2662|2841.4864|2711.8476|3087.675|2816.4295|3148.2725|2600.472|2940.3257|2499.8777|3010.3166|2865.3859||
2022-02-19 19:03:51|russ2000_0321|WRE|market_cap|0||||||||||||||||95.2601|99.7778|99.7778|101.2846|103.9197|111.8267|119.3574|123.875|126.5107|132.1594|133.2883|125.3818|129.581|141.6352|146.1549|156.8667|141.0298|153.096|144.7997|147.0629|171.0461|181.361|192.5345|207.5781|202.8504|197.2623|238.5201|229.4949|226.9155|222.6189|222.6189|211.0152|205.427|231.6432|236.3718|232.4104|234.9746|233.6934|239.8089|233.7924|213.1635|216.6654|187.0035|202.0487|209.7264|221.3301|238.5201|146.7641|151.3503|149.0578|149.9174|158.2309|167.4033|164.596|167.4641|166.8906|192.7941|242.9491|227.8591|259.9341|278.871|275.4268|312.3782|312.3782|318.1614|306.5919|296.9522|302.7354|293.0941|268.7914|270.7251|270.7251|284.3471|270.8068|272.7411|270.8068|247.5948|216.6454|224.3924|257.2775|259.2247|280.5026|299.8476|332.7342|321.1287|317.2581|307.5857|345.2644|355.9189|375.1002|368.7064|396.4144|451.9489|443.4216|439.1596|441.1862|407.0849|449.7116|470.7755|484.8285|498.8815|546.5494|553.6016|564.18|567.7464|588.9046|634.7475|641.8685|574.8602|546.6462|599.8025|635.085|642.1415|620.994|543.3698|561.0116|578.674|575.1455|557.503|536.541|561.2501|543.6008|547.1306|518.8916|525.9514|508.374|490.7221|451.888|455.4184|458.9488|466.0095|437.7665|437.7665|451.888|444.8115|402.4485|420.0998|430.6905|472.1771|499.9522|503.9201|519.939|527.877|508.0272|512.001|523.908|531.846|512.001|504.063|508.032|504.063|523.908|556.5525|588.3555|568.9219|568.9255|564.947|541.076|564.947|537.0975|537.0975|604.826|582.5898|582.5898|597.6065|599.8542|599.9551|613.3366|613.3366|631.1786|620.0095|604.4156|568.7316|577.7821|633.533|624.61|664.7635|637.9945|586.9798|582.5194|604.8381|633.8525|604.8381|602.6062|575.8238|562.6057|544.7452|551.4429|535.815|553.6755|549.2104|536.007|573.9742|603.0079|638.7417|705.7426|685.6423|716.9094|714.676|757.1099|844.211|798.6549|786.148|835.1262|782.8861|830.1169|845.8605|894.9822|933.6944|909.1639|934.5374|946.1465|966.4538|989.3629|1013.8252|1120.8935|1095.5516|1068.2602|1126.7416|1024.7973|1028.7087|993.5306|942.6405|988.833|995.4333|971.621|980.209|1017.6007|1024.2619|1075.5926|1068.5765|1092.148|1098.0409|1141.266|1164.8814|1207.3838|1214.9244|1219.0851|1266.9331|1355.2418|1135.989|1181.2448|1227.1732|1167.0259|1266.8477|1266.1158|1314.1823|1376.0262|1422.54|1271.76|1226.4|1207.615|1252.652|1306.8593|1314.2376|1354.2544|1306.6555|1310.5088|1257.4312|1318.4417|1278.8337|1389.7442|1409.5019|1532.0866|1572.3654|1474.4881|1651.4266|1668.4888|1827.7781|1790.8806|1897.2347|1929.643|1800.46|1925.5455|1800.3367|1685.4791|1705.4188|1693.2566|1531.5436|1392.4896|1528.2853|1548.3513|1643.7385|1495.326|1466.2816|1468.6157|1490.1597|1561.2487|1659.8195|1577.2951|1486.5074|1694.7668|1748.6867|1855.7124|1518.8168|1386.7395|1482.6115|1247.3845|908.8917|916.8412|1130.4175|1273.3537|1303.0525|1490.6175|1570.4308|1720.0512|1594.6308|1558.9217|1647.793|1566.4501|1666.5378|1849.6498|1904.1402|1784.7586|1721.0642|1893.233|1914.2064|2033.6709|2052.8988|1966.5021|2041.3113|2020.8916|2058.5879|2050.1057|2136.5726|2277.0325|2146.8728|2113.8643|2042.8197|1861.7399|1913.2714|1797.7484|1806.9981|1974.697|1962.9559|1968.3616|1959.431|1866.1941|1886.7528|1770.7707|1781.3955|1778.7426|1705.2158|1719.1362|1737.3275|1892.1258|1840.9032|1850.9368|1898.8116|1850.03|1789.515|1787.5308|1619.9497|1680.455|1743.5285|1579.2204|1554.1642|1550.1723|1674.9447|1591.1244|1629.7698|1721.0529|1731.2033|1807.1683|1851.0203|1691.9069|1883.8568|1791.1972|1875.8735|1947.0835|1930.688|1882.3214|1684.0747|1706.9671|1768.8039|1829.4681|1676.7803|1699.7274|1841.4932|1875.5823|1845.2485|1720.4589|1764.1219|1995.8025|1958.9122|2024.5053|2317.0605|2524.8824|2393.079|2320.8985|2194.1318|2316.4424|2438.0071|2346.3587|2443.8164|2367.9586|2432.3953|2481.5502|2453.9394|2571.6663|2527.8179|2520.1252|2641.8829|2535.9888|2441.8308|2250.0966|1984.4294|2146.2823|2258.4719|2255.3264|2385.0784|2398.4013|2482.5696|2410.9872|2225.308|2152.6482|1837.93|2025.7185|2117.4623|2270.7462|2260.1489|2129.6941|2139.2981|2158.2584|2121.4199|2196.7891|2500.0476|2504.0773|2395.6488|2499.0936|2204.7985|1964.859|1919.6348|1805.214|1827.6594|1841.2722|1806.6866|1657.7256|1439.8696|1911.8634|1825.7667|1851.9335|1904.2709|1868.8534|1963.994|2000.3643|1945.57|2055.1162|2127.0326|2094.543|2145.5302|2132.8348|2187.8484|2083.7457|1985.5676||
2022-02-19 19:03:53|russ2000_0322|LCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7138|13.67|15.6184|13.67|12.6861|14.6423|15.6184|15.6184|11.7138|9.7576|11.7138|9.0313|10.7416|10.7416|17.5707|19.5269|19.5269|20.9911|21.4714|17.5707|18.543|15.6184|17.5707|13.67|14.6423|16.1065|12.6861|13.67|8.2934|9.7576|9.7576|9.7576|9.7576|11.7138|6.5043|5.8538|7.8092|4.8782|5.8538|5.8538|16.0868|13.1994|17.3231|10.7246|13.612|9.9046|10.5596|9.1077|8.2538|12.3845|10.3173|13.6089|13.6021|12.3907|19.8092|11.2196|19.8092|20.7997|16.8393|18.4886|31.7046|31.6888|46.5516|40.2721|46.5082|47.5889|62.13|72.6818|111.0604|143.4464|124.6244|99.429|116.4502|132.6401|209.4102|246.8333|243.9349|299.7994|246.5639|229.6925|347.6427|389.496|468.0053|351.8551|366.8308|358.7733|370.1248|343.0572|335.8476|350.8855|331.9665|340.8192|386.1518|397.7074|355.8241|305.0264|262.7543|241.5605|207.1602|210.7735|235.2092|232.6065|180.3002|150.3338|102.9777|148.9326|125.3777|125.3777|102.2633|125.1519|142.1016|169.8463|178.1791|176.4288|187.5336|165.3357|172.6103|159.3326|132.4972|119.2475|141.5073|129.8834|154.5882|161.1123|152.095|143.5419|126.8678|125.4485|165.0893|155.4208|149.6562|139.5768|118.226|118.0189|111.4892|86.5794|77.2266|76.4136|65.0428|50.4828|85.6752|108.0638|100.7094|95.6256|85.6999|53.4277|65.3275|54.8486|116.0636|123.6543|129.3917|142.1348|144.3916|142.1853|175.0564|212.0781|194.9157|196.2067|160.5442|161.0381|154.995|133.6677|128.2013|111.8966|121.0969|109.1688|111.7206|116.1994|102.0166|123.6483|154.0679|161.9104|157.2365|153.8368|158.6425|152.1141|157.2717|151.8779|142.8716|127.2495|115.0523|114.9247|114.6293|110.3733|127.6341|131.8554|129.3034|110.2891|116.2977|112.8939|131.3727|128.9051|129.3982|132.4309|117.6662|142.6171|144.4893|200.146|277.6493|305.8886|339.615|323.2653|362.0512|374.7446|509.9224|548.1841|848.449|1126.629|1150.8144|1436.4986|1506.9393|1168.899|1258.118|1639.7862|1807.7335|1380.2726|1429.8739|1511.0377|1823.2902|1698.1379|1545.1133|2068.6684|2328.2366|2571.0052|1977.0393|2052.7865|2085.2145|2169.2753|2035.4054|1685.3833|1365.398|1294.2928|1440.4358|926.6433|931.773|640.6959|704.817|900.6812|903.0256|1118.5776|1149.1983|942.1261|677.1311|904.6916|827.0243|820.0285|808.8716|995.6736|817.2117|731.5813|784.5351|699.0806|676.71|781.4195|949.2185|1093.2942|905.3693|667.9395|620.635|604.3459|526.4967|632.9364|508.3748|499.8843|202.2878|147.5431|227.4844|210.4802|229.585|287.5786|365.3663|305.1642|269.7599|220.2122|229.2045|260.6168|563.6595|426.1042|360.1951|354.8811|328.1624|367.1268|269.0918|306.0594|295.3686|326.4388|257.624|249.3683|206.3322|275.7538|272.2314|289.8171|258.7564|310.9268|252.1364|192.1634|172.8298|220.9072|180.8651|197.8521|131.0559|106.8006|90.7387|88.5884|71.6855|66.5727||
2022-02-19 19:03:55|russ2000_0323|TREX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.5581|249.6591|331.7025|349.3462|351.1106|303.4725|362.6562|398.8335|380.3037|391.8578|403.331|404.2136|556.0931|510.1934|628.6882|697.7342|613.021|526.4561|413.3939|520.2756|310.9714|408.1499|385.3218|376.8408|403.0626|402.4971|380.0029|296.3446|277.4592|340.9876|225.7104|195.2855|238.6459|265.0324|265.0324|308.7841|338.8149|389.2308|390.9449|392.6898|368.6317|400.2083|374.4021|421.9589|490.4271|527.4426|463.9608|442.6985|489.6052|609.3406|640.1376|570.1752|512.1721|530.8152|464.4021|545.7131|546.4475|535.161|572.9457|500.0928|493.3311|574.2082|534.0239|559.5376|644.2407|670.6295|662.2316|622.7905|737.5735|729.1287|725.7146|693.5057|654.1844|589.82|585.5028|375.762|399.0642|357.7458|345.527|303.9409|393.4404|424.5046|361.3724|397.629|445.9868|452.8008|376.3906|395.4698|402.2768|407.9406|363.1534|330.5497|340.6884|320.6486|390.2964|367.7765|324.7572|309.6663|285.8226|300.8635|249.0842|207.1173|178.8101|121.3677|115.337|132.6753|123.6292|121.5185|125.6386|160.3304|198.1355|164.4723|285.6381|299.4593|236.5169|212.4669|249.9971|270.3706|252.7544|101.9187|147.3453|170.2388|221.2334|198.265|254.1777|288.4678|298.9891|258.6725|265.4432|309.6354|248.509|298.692|351.2919|344.8337|307.7382|316.7181|329.4604|301.9538|279.456|283.0133|306.5076|390.9328|372.6924|473.9401|505.8433|471.5767|416.0147|385.713|284.2699|287.8545|253.4131|318.7582|351.0395|359.7853|406.1236|455.7149|465.81|467.0374|415.3886|483.8287|472.1848|533.4965|562.8226|672.6055|687.0027|655.4141|763.5443|865.1137|843.6108|927.651|898.0927|802.2118|761.4769|792.1358|774.2078|1171.4109|1152.5602|1288.3094|1146.9482|1175.8378|1280.1442|1124.0703|1053.8579|961.8599|1165.661|1233.458|1095.787|1375.9519|1324.7418|1359.8947|1429.0615|1559.427|1738.7279|1686.4443|1646.3443|1534.3113|1244.89|1179.1839|1238.6185|1213.9952|1290.8538|1115.9624|1071.7689|1302.2181|1421.3585|1291.1517|1284.6989|1321.5607|1671.3942|1684.601|1740.15|1713.401|2005.2877|1973.6589|2016.05|2078.0319|2000.7704|1932.5754|1982.2643|2012.2457|2221.3368|2400.4199|2507.5772|3074.902|3258.2192|3357.1947|3308.3576|3175.816|3192.7312|3324.7799|3669.4433|3868.0412|4664.0705|5132.7092|3813.7254|3782.5986|3684.479|3749.6477|4114.4244|4419.7548|4383.8734|3694.395|4043.0663|4252.6934|4659.9541|5192.2031|5281.0325|5131.8619|5063.0248|5165.9501|5928.6213|4666.4151|4595.2797|6793.1227|6890.3161|7311.149|8040.4326|9010.4704|9255.9089|7844.5828|8773.1961|9656.5203|11227.9195|10773.9855|11708.0285|12239.9082|11440.4495|11597.9096|11228.8065|12403.0156|10602.8985|15287.5509|15815.9384|13325.9555|10207.4333||
2022-02-19 19:03:57|russ2000_0324|KMPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1637.9164|1579.8799|1650.8133|1728.1953|1586.3285|1573.4315|1479.6617|1454.1503|1607.2187|1502.4742|1811.8071|1912.8139|1855.1895|1911.5973|1930.3999|1708.9298|1882.2994|1894.683|1740.2339|1631.0904|1685.6622|1675.9568|1688.014|1639.7851|1603.6133|1675.9568|1663.8996|1663.8996|1736.243|1796.5292|1820.7843|1856.9588|1856.9588|1899.2724|2074.1261|2050.0083|2026.1252|2146.7279|2110.547|2140.4499|2110.3027|2086.1849|2123.017|2098.8918|1990.3284|2056.8711|1990.5204|1942.2653|1894.0835|1869.955|1984.5651|1882.1281|2304.4004|2328.5303|2102.5504|1960.1946|1817.7994|1894.5399|2075.2728|2146.4448|1791.8981|1839.2266|1848.6598|1715.4806|1800.6487|1803.5991|1727.0926|1681.3827|1736.2105|1728.9573|1791.6545|1737.894|1653.6049|1724.7097|1698.0264|1613.6481|1648.5284|1726.9905|1765.3357|1813.0071|1882.4627|1829.4382|1820.7683|1898.9475|1711.8242|1816.0715|1998.5605|2216.1438|2120.3627|2159.5445|2279.8053|2168.4779|2236.1188|2130.0538|2278.2736|2467.434|2434.14|2460.3443|2451.6201|2388.1318|2245.8906|2079.5534|2245.8906|2491.0665|2438.5075|2546.4004|2413.7613|2312.6884|2141.8197|2384.4645|2435.5736|2703.3534|2459.0622|2450.6609|2449.8143|2580.3523|2567.6822|2412.3363|2395.8531|2114.9555|2421.5185|2144.4106|2064.0824|1943.6246|1903.342|1905.3205|1991.2857|1995.2952|2338.9966|2412.9039|2349.941|2464.0191|2207.2107|2328.1972|2460.8028|2432.3644|2338.1891|2378.3832|2365.2518|2692.056|2586.3928|2674.8652|2699.1821|2764.7028|2666.2374|2842.182|2441.5697|2279.0342|2213.2407|2146.0906|2084.467|2033.7089|2036.416|2007.6131|1715.5966|1633.129|1616.103|1660.6758|1784.9395|1951.7557|2017.2645|2065.2142|2121.0945|2617.7509|2547.4757|2798.5536|2967.9519|2934.0324|2934.8698|2642.1904|2861.4055|2897.2101|2932.9869|2976.7833|2967.2221|2876.5618|3215.9893|3014.0088|3121.5961|3233.1554|3159.1954|3184.0845|3422.8563|3498.8885|3587.8793|3245.3179|3245.8667|3201.1706|3214.945|3205.1878|3124.8449|3250.2498|3401.1153|3337.4434|2952.6704|2963.1156|2878.0954|3027.2795|2971.8761|3259.8425|3390.7464|3426.6101|3336.0943|2972.2664|3140.5361|3152.4748|3177.0154|3310.1604|2692.4561|3023.6033|3304.9171|2974.6197|2951.3046|2828.4963|2373.9011|2204.8875|2301.5087|2365.7071|2027.3902|1703.4964|1518.9614|1635.0804|1713.6982|1076.2025|1157.2137|988.3365|823.7977|585.1332|947.8035|1087.0717|933.4705|754.9492|1028.8523|1134.9196|1240.9043|1363.124|1408.0211|1487.2145|1416.1275|1630.012|1802.0806|1707.1794|1602.8622|1649.0521|1579.6965|1501.6716|1490.7843|1487.0924|1571.8936|1603.6089|1772.1527|1833.2193|1884.32|1835.3531|1734.3966|1771.4692|1588.2763|1450.4282|1465.4607|1523.6021|1662.661|1764.6815|1724.9174|1711.387|1810.2163|1809.619|1794.151|1817.7931|1877.8634|1843.8378|1803.1139|1668.318|1739.5089|1835.4682|1972.836|1798.9048|1824.8891|1828.301|1943.2227|2015.3875|2007.3744|1929.4016|1904.2898|2114.8403|2209.5014|2153.7866|2044.7059|2178.7989|2212.4574|2168.1742|1997.1773|1939.8012|1829.8149|1878.7995|1785.8905|1915.4479|1800.6369|1838.3063|1958.344|1921.965|2023.8209|1978.2251|1834.1469|2069.5139|1975.6596|1844.6051|1839.7575|1794.9221|2123.974|1744.0847|1311.3589|1435.0526|1486.9564|1605.0555|1656.1882|1734.4212|2003.8905|1931.2821|1936.3096|1896.4784|2303.415|2304.627|2221.0389|2141.5328|2072.318|2010.6856|2085.0604|1944.0426|2478.2585|2378.2046|2816.778|3429.2358|3539.8563|3525.1744|3087.792|3049.759|2952.8466|3563.7628|4053.3615|4616.1545|4930.2328|5315.4578|5066.3802|4883.2263|4321.2215|4567.9447|4917.0446|5242.1277|5100.3065|5719.7454|5700.9344|6000.097|5749.1938|5042.3694|4955.4768|4966.5419|4961.2101|5169.9405|5328.7892|5032.8845|4682.7773|4096.4389|4832.4668|4756.4611|5325.1135|5084.6962|4338.4065|4549.1542|5091.3899|5067.3793|4564.8108|5029.5391|5269.5711|5033.6043|4673.3233|4556.3519|3991.3154|4252.822|4218.1849|3930.5789|3474.1862|3843.3656|3356.1784||
2022-02-19 19:04:00|russ2000_0325|ROSE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.873|192.3154|193.2858||
2022-02-19 19:04:00|russ2000_0326|MEI|market_cap|0|||||||||||||33.7767|28.329|31.5895|27.2395|27.602|26.495|31.4659|37.5386|41.9469|40.8429|39.7425|41.9469|47.4751|50.7794|48.579|52.5706|54.9518|54.9518|63.3154|64.5101|64.5101|66.9013|69.2888|84.8213|74.0684|78.848|80.0427|96.202|94.8471|96.202|79.9415|77.2304|66.3897|67.7447|60.9699|60.9699|69.1007|84.0063|81.2975|72.1352|88.4693|77.5796|76.2207|84.3861|83.025|51.7168|43.5547|49.0045|49.0045|57.1612|62.6066|68.0509|65.65|65.65|61.5436|49.243|56.0717|49.5475|49.5475|49.5475|52.2899|44.0373|48.1713|50.9138|55.0467|52.2899|55.0467|55.0467|52.2899|52.7981|52.7981|62.526|55.5817|59.757|63.9156|66.698|69.4737|77.8143|78.3673|74.1669|67.172|62.9704|69.9675|72.7674|95.251|85.4446|103.6566|93.7609|90.961|93.7609|112.1087|123.4625|113.5267|136.232|119.2053|113.5267|114.957|136.244|160.3671|150.4417|147.5977|164.6247|162.3231|155.2023|195.0766|196.5005|222.1333|234.9497|273.392|276.2376|301.8703|257.6619|274.832|263.3761|274.832|288.9083|271.5715|288.9083|287.2667|330.359|346.69|392.9153|378.4676|364.0314|344.69|390.6487|396.3935|394.6493|458.4943|441.109|325.038|394.6493|323.7123|345.7158|345.7158|378.6277|458.597|452.777|515.9182|544.8773|533.2533|539.4047|514.4969|501.3455|499.1851|490.4553|569.2218|589.243|624.4084|597.992|597.907|668.249|655.0973|689.1902|680.2826|715.6128|786.4847|561.1599|494.8938|498.6907|595.7695|701.6462|736.0671|842.4536|913.4785|700.6048|576.4368|576.4368|509.9326|501.078|529.9091|568.736|453.1996|550.9465|516.6058|426.624|533.3192|546.6094|484.3054|555.3758|444.3409|373.2705|395.4171|525.7543|651.7871|808.5524|791.784|638.838|669.9026|567.856|971.73|1156.2223|1213.8476|2067.4695|2208.699|1481.7124|1277.0699|1374.9572|1623.0274|2147.7496|1582.8666|1344.3452|734.705|819.5992|811.2018|556.4292|641.3781|204.6845|267.3065|307.7424|321.3861|309.5626|270.5052|260.3475|290.5257|287.2936|324.117|325.9176|448.3606|414.3285|386.514|461.2882|352.6379|350.5038|332.0562|332.4675|359.9621|396.8628|325.5939|321.2526|293.1074|374.2777|395.3086|383.1891|421.7068|430.2766|420.6355|426.0588|458.9702|437.5062|450.0269|443.5225|457.7152|402.4577|392.1656|460.3066|462.6705|477.1885|458.0777|480.9995|472.762|466.9844|460.9449|411.6499|440.4649|408.8213|442.5131|439.9188|469.0375|465.4693|430.4218|386.8471|393.6339|375.9129|458.6018|457.4833|406.0467|365.4048|355.6579|391.8202|294.704|292.4937|354.7449|405.6203|412.2157|405.1048|402.4882|395.206|539.9809|562.8685|562.8685|584.1441|604.9617|540.2379|563.0596|469.9139|451.5521|624.1906|454.4491|399.3303|444.1323|406.7461|429.2597|392.1122|420.5124|412.9965|344.0023|292.0556|325.5323|255.0349|174.8162|134.3284|135.188|227.3272|220.5301|265.0892|290.0714|318.8181|325.3045|272.0251|294.0663|325.6797|412.3525|459.5709|368.6008|413.2796|373.5992|358.508|393.0721|328.6597|334.1803|341.9092|376.066|477.3427|436.6036|432.1711|446.2267|456.5697|442.1624|429.4713|391.6758|361.6942|275.0653|343.9242|328.7456|306.9033|367.6175|338.7412|343.554|312.9331|278.1216|315.1551|326.1324|347.9981|359.8575|375.0523|334.6563|371.7168|356.522|485.8632|477.3392|533.695|583.7985|631.3755|703.4202|890.0865|1043.2156|956.2392|1081.4699|1278.1008|1258.2882|1285.488|1203.7791|1089.1334|1181.208|1448.9232|1263.1396|1286.6068|1406.797|1502.5675|1485.3611|1399.4977|1386.4648|1491.3498|1803.8852|1628.2518|1800.0189|1052.8557|1029.0754|1022.2967|1227.3716|1282.3917|1374.8933|1212.9394|993.0632|1054.6016|1079.3332|1097.4205|1087.0127|1260.8757|1293.5318|1354.3421|1292.2604|1146.4003|1357.676|1519.3479|1546.906|1526.673|1677.5009|1638.8742|1477.0101|1515.6368|1463.2333|1505.5658|1558.9416|1727.5568|1734.9238|1477.2198|1505.1877|1453.6023|1440.706|1470.3828|1479.5958|1491.3176|1451.7398|1466.5346|1338.9294|1094.8152|1120.7061|861.4272|952.4152|1037.8552|1064.4859|1091.4864|910.9898|1058.7871|1110.8904|1177.2842|1247.7581|1275.9476|1380.1747|1459.5505|1214.7466|1137.2254|980.3283|1113.4868|1162.8185|1161.756|1058.3375|1062.4658|1069.5964|1154.7889|1314.2901|1436.6369|1416.7462|1496.73|1613.9925|1727.4102|1852.8718|1884.8611|1826.8286|1777.6188|1605.0863|1605.8498|1657.348|1832.5118|1640.9497|1760.5828||
2022-02-19 19:04:02|russ2000_0327|MLHR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:02|russ2000_0328|DIN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.87|54.1841|72.0169|117.5672|122.0038|117.5672|137.5315|155.2775|146.4045|158.5252|137.3141|131.7322|127.7512|140.0781|138.9575|127.7512|169.2144|188.265|174.954|192.898|180.5615|211.31|205.66|237.3|220.3988|226.05|201.1845|212.769|237.6675|259.1708|257.188|270.844|268.568|270.6812|298.9262|304.8106|265.843|255.5301|264.6971|273.4411|249.937|223.5767|235.3236|262.8726|245.6452|252.7601|207.3255|242.268|242.632|263.629|247.298|215.234|215.234|241.5674|235.5814|220.336|220.336|245.8352|272.0895|274.4762|256.7205|227.136|227.136|207.1001|228.4008|239.0418|224.8412|250.8755|237.97|230.7872|254.5798|275.993|311.1334|309.9225|347.1709|345.8455|323.4792|328.916|309.4841|345.6191|348.0531|395.0135|410.9711|372.932|437.148|389.745|369.117|298.0835|388.6221|408.941|400.221|397.3066|400.3911|378.3624|462.7164|484.4103|489.5345|464.5582|447.0749|403.487|345.6679|323.043|355.8295|319.3621|292.9682|293.6327|325.982|334.7014|340.0051|345.0052|385.0058|385.1598|413.9317|400.166|436.5065|440.4686|420.4473|386.6131|415.8105|471.1847|546.7173|564.6692|542.2293|525.5692|557.8482|593.8518|621.33|581.0614|658.5362|686.929|735.9953|689.8521|593.0416|533.2356|520.6889|512.9738|457.0971|516.1248|526.68|479.0015|462.4035|482.1776|561.7228|677.2833|711.9288|699.5225|779.838|719.1997|806.8674|786.6157|800.1962|784.7954|782.8337|742.406|783.0681|755.453|717.4592|707.3255|729.3536|778.5026|765.7456|857.2523|810.6655|865.9472|977.8056|975.1375|850.0374|903.5405|811.9105|834.9296|788.1111|769.7331|874.1741|920.9746|920.1118|864.3307|920.3497|872.3881|877.4563|823.8094|860.3416|836.9603|845.7912|827.8204|963.463|931.3654|943.0059|962.3092|1005.0573|1045.2827|1045.2827|972.7614|928.37|1115.0586|1080.2236|1084.8291|998.1516|796.5838|805.1559|736.9049|826.0774|815.7089|888.8025|721.9672|639.7576|446.1719|389.8096|297.0395|217.7572|264.769|222.3011|148.725|126.7332|222.4794|469.7296|578.1963|488.778|449.2693|363.5685|449.3908|409.4522|389.2345|407.4941|428.5714|589.5692|774.1028|666.833|550.8854|481.1902|625.4975|613.1273|899.504|911.0626|997.573|952.6126|965.5226|1011.5483|938.2974|1012.0098|876.5935|1000.4025|869.4311|759.2215|742.8246|775.1659|828.383|746.6087|871.9465|956.0011|868.4783|908.1268|880.6577|831.6702|955.1527|1027.8791|1045.2726|1118.1178|1153.6867|1339.0535|1419.6847|1341.6299|1342.2617|1395.2792|1412.696|1370.1215|1363.8408|1271.3608|1319.1041|1550.5021|1554.4977|1589.5343|1460.0562|1616.3492|1504.6331|1529.5502|1570.5272|1510.0027|1613.1835|1673.5637|1524.5702|1777.7801|1886.9603|1915.4508|2017.0421|2030.4378|1975.9593|1821.1609|1868.7854|1868.3373|1905.8631|1778.8559|1693.4566|1579.3839|1584.7877|1553.0477|1522.0942|1730.1727|1694.2539|1576.7437|1554.4661|1552.979|1379.0581|1425.8645|1428.7331|1401.5612|1532.9237|1383.4795|1194.9784|955.4213|966.2183|967.1496|819.7128|765.9769|686.1143|716.5322|781.395|811.4477|912.3615|882.3816|979.3644|1357.5816|1210.6379|1419.744|1248.205|1290.7175|1262.9507|1509.134|1342.945|1624.05|1442.8521|1382.4309|1426.5417|1650.6508|1614.1657|1486.7927|1644.783|1660.8885|1375.9373|1224.6203|1223.765|1327.2318|1407.4971|1400.7267|1481.8492|1299.2071|344.8473|579.7337|726.0216|582.3323|789.2661|1042.777|910.4702|946.2097|1095.6199|1064.4573|1216.9692|1454.4488|1506.3027|1655.3363|1600.2614|1481.0872|1286.8259|1372.0189|1472.2929|1380.6312|1295.7514|1289.209|1306.2538||
2022-02-19 19:04:04|russ2000_0329|GCO|market_cap|0||||||||||||||||88.3541|99.6334|112.7925|90.27|107.1956|99.6731|90.486|82.9455|84.8306|98.0265|82.9455|84.8306|71.6348|73.5199|64.0942|58.4389|58.4389|52.7835|52.7835|49.0132|52.7835|49.0718|52.8465|60.396|41.4728|41.4728|35.8174|51.2122|55.0058|45.522|49.3155|55.0058|51.2122|60.696|72.0765|77.7668|70.1798|70.1798|77.7668|87.2505|89.1472|94.8375|51.2122|47.4187|53.109|56.9025|68.283|60.696|60.696|64.4895|66.3862|72.0765|83.5395|81.6409|105.985|108.57|103.4|116.325|118.91|121.495|124.08|155.1|137.005|161.0464|200.6016|194.9509|177.9986|189.3001|169.5225|144.0941|127.1419|149.7449|135.708|135.708|124.399|113.305|87.8114|79.3135|73.6905|76.5248|76.5248|93.4766|99.1419|90.644|93.4766|124.6355|107.6398|134.1498|148.421|137.004|124.7125|127.5469|133.2156|128.5088|142.7875|128.5088|140.1706|131.5888|114.425|134.2144|151.3481|171.3375|168.4819|211.8734|217.6781|252.5066|245.4518|230.6655|230.0568|259.9342|185.2405|194.2038|187.4105|193.456|157.183|142.4923|127.3335|100.2623|109.377|100.2623|94.1858|88.1129|78.9978|78.9978|72.951|57.7529|57.8004|45.6319|51.7161|51.731|57.817|63.903|94.3318|79.118|76.075|106.505|94.333|109.548|97.408|103.496|85.232|94.3795|121.78|118.7355|149.7991|186.4846|189.5418|153.1938|189.9602|229.7906|222.309|250.0976|228.4842|218.8812|237.6425|281.4188|291.9154|345.2762|356.2749|349.6992|319.2337|375.3652|326.9824|335.023|328.5803|312.4734|354.42|445.8162|440.2226|334.6341|423.9782|282.8805|136.563|141.4402|156.072|135.6416|138.6897|181.3634|184.7522|220.5107|247.8848|304.8698|331.9376|273.528|258.5188|272.125|288.4525|305.13|283.335|185.7336|217.5737|278.6004|278.8613|331.4122|345.6136|327.2345|347.3514|363.4432|379.7382|455.9532|524.2357|543.2805|530.7166|593.5361|626.4086|664.7378|738.3466|720.9792|509.4477|357.0938|397.9084|418.6214|452.676|556.124|538.5945|604.1111|612.2795|519.2833|533.657|332.0289|324.1391|301.628|347.2752|448.4551|404.1965|361.4215|296.6568|309.0447|326.181|329.4428|384.8936|411.9092|382.5182|349.2231|366.1033|351.9806|328.5086|375.6245|437.0708|503.5438|485.159|547.303|515.0012|467.9332|496.6626|519.148|564.3392|659.6163|694.4033|649.3384|661.2302|637.6709|580.793|776.2728|840.6411|844.7208|903.2754|847.0908|841.5755|906.7638|887.0963|905.9653|944.3438|904.8925|961.6664|819.5047|788.7646|619.1396|626.7364|786.1573|844.258|861.4029|838.4742|895.8074|909.68|944.7577|1154.1458|1192.2084|1191.2975|1151.9738|1046.0212|1051.4918|1053.1567|706.6667|861.6775|760.4846|682.7492|526.8225|424.7873|550.1967|592.0033|565.2797|830.0329|645.9096|478.6444|259.0498|325.6406|296.3869|275.2164|361.585|437.4352|574.4232|418.0661|483.7717|487.7809|545.7319|591.0773|620.9975|652.3562|560.1806|576.0956|745.2757|800.6378|748.4484|632.766|656.3354|607.1103|718.5722|787.8321|908.5598|885.645|879.023|935.6044|952.3139|956.5537|1066.6724|1235.2441|1228.1314|1281.1064|1246.0263|1427.462|1430.126|1495.2749|1482.1323|1653.7169|1749.3204|1836.9825|1628.8244|1473.29|1608.7553|1716.2298|1621.0052|1383.8809|1336.2693|1328.2995|1505.3256|1408.1146|1442.797|1478.1232|1611.979|1597.9058|1678.7671|1479|1572.5166|1633.1824|1785.36|1741.2682|1673.5813|1776.008|1783.953|1831.6352|1796.1468|1969.7895|1829.2444|2150.2288|1800.9966|1847.7382|1959.235|1844.864|1720.3802|1764.2953|1711.9418|1625.1272|1591.2936|1587.447|1555.2317|1424.5016|1357.4271|1490.149|1196.4215|1255.4031|1461.0657|1440.6271|1539.8354|1446.54|1339.649|1333.6351|1439.6042|1498.1637|1123.2103|1069.0437|1255.8282|1233.9705|1195.9212|1158.1761|1087.4799|1044.3495|728.8894|664.2298|639.3999|421.2868|529.8454|487.8734|619.3005|647.179|693.975|782.2193|808.6911|851.4004|870.3205|790.6295|810.5446|1026.7988|951.0762|864.0456|843.2388|894.5277|912.2972|922.0825|835.7878|777.1891|743.7173|699.2398|651.1247|535.1608|600.256|582.7073|545.9654|704.4336|578.0119|505.7307|195.9819|277.9454|271.4702|318.0121|228.3051|292.3791|322.9665|265.6901|470.3022|451.1123|581.8434|671.8485|710.391|747.78|822.5745|954.2002|860.848|937.2175|872.2483|915.4604|923.175|937.344|939.6812|976.6374||
2022-02-19 19:04:06|russ2000_0330|LGND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.7525|111.78|102.465|146.7112|188.5317|205.1668|202.3943|267.4737|226.3239|226.3239|199.736|224.4225|210.9572|329.1998|441.2678|462.2805|393.5568|361.9317|340.8483|395.1045|348.831|384.426|476.982|413.3844|408.227|333.8874|333.8874|435.262|421.3104|407.0475|519.0018|548.246|461.6808|434.9033|471.6642|495.7287|598.2225|617.9328|550.3464|492.4152|491.2875|402.8558|235.818|411.9609|478.4062|494.3531|573.9656|636.7876|412.4835|416.4893|463.0895|468.9145|517.4859|434.6882|393.2893|360.9672|393.7824|715.968|835.0209|881.411|1218.08|926.5671|744.2118|702.8667|721.5097|626.1486|739.3506|732.8964|792.6912|728.9928|702.2788|794.4972|729.3833|510.876|693.2601|770.289|577.7761|597.6811|578.5744|567.8098|790.1224|1045.3283|1084.0452|826.254|981.084|1315.5896|1125.5518|961.0262|483.5306|612.8334|501.4091|513.5515|375.2753|428.886|380.1034|298.6526|312.2102|531.9752|640.7253|1052.1748|1078.2961|780.2528|1047.2726|926.8587|939.1936|1080.2554|1053.9504|1051.0228|1429.8286|1552.9275|1285.1716|1288.1175|1023.3586|600.1573|752.414|749.6059|634.3417|918.9822|720.2218|812.165|646.5213|392.896|397.2778|416.9956|562.5635|513.6132|511.4214|694.773|630.1152|836.1999|895.0168|926.4338|975.2542|985.5846|964.0954|785.094|678.7474|692.9208|777.9611|759.2873|887.376|852.5148|1121.1396|1243.5|1125.238|764.2933|698.5803|652.0756|700.0314|572.3846|641.2733|525.8391|459.0356|467.6246|441.2323|398.8454|345.666|387.0188|348.3498|263.8726|273.3433|331.3064|317.0669|276.1965|129.1206|242.1011|239.2528|229.7587|324.0186|339.8796|291.1867|344.4387|329.4616|331.1052|258.7819|248.255|227.1634|214.7315|239.1563|202.9912|206.5103|202.2369|198.7095|183.4242|170.9689|210.2093|186.5763|195.5704|192.9644|166.0984|181.0426|173.8243|214.4608|187.9866|217.5935|201.8828|219.2485|257.5209|298.6377|271.1196|240.0191|231.9529|227.9241|252.1418|317.6868|293.449|244.9039|244.3119|342.3099|371.3964|350.4872|341.5926|327.2182|366.9475|412.3793|430.8916|416.8952|564.5197|540.8815|653.5905|930.7424|924.6441|990.1572|979.1071|988.0578|1097.8647|1090.4082|1214.3961|1515.9903|1418.707|1327.2546|1434.6122|1277.8778|1098.6809|1107.6166|921.9667|1139.3144|1089.9407|1019.8679|1062.5419|1305.0714|1625.9463|1654.7561|1827.0364|1937.0928|2170.3282|1756.7527|1736.8758|1974.6468|2178.687|2007.8669|1964.9765|1979.4687|2452.2858|2482.6548|2400.198|2560.1351|2766.9618|2326.0998|2054.7798|2024.3934|2212.7042|2143.2032|2238.8477|2232.9901|2202.6563|2417.2695|2354.2815|2559.433|2555.4738|2904.1198|3020.5644|3103.3527|2734.2175|2991.6951|3325.6331|3797.6901|3520.1555|3599.7236|4204.6833|4468.5962|4729.5438|5399.1962|4273.6766|3370.6243|3094.7513|2860.4476|2496.2208|2583.0718|2513.833|2278.51|2225.5943|2268.0483|1843.2134|1852.4806|1853.599|1910.8979|1896.8472|1701.9829|1635.7003|1344.0184|1443.0583|1711.54|1984.5454|1764.4351|1896.0903|1636.5898|1648.523|1322.5261|1407.4354|1600.2816|2847.4464|2539.3715|2447.8587|2173.5986|1973.7734|2148.7026|1851.9253|2201.9651|2140.6679|2538.1578|2578.5999|2500.2225|2047.8395||
2022-02-19 19:04:09|russ2000_0332|XON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:09|russ2000_0333|EVER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446.9501|445.212|348.147|328.6947|423.8524|330.3511|147.6569|111.2431|143.8902|189.3292|211.1454|227.6829|292.6987|347.1734|361.2854|571.8632|517.7744|568.4993|985.6602|910.5316|1088.1963|965.2207|651.8924|1078.3025|1589.4757|1686.1019|1097.5259|1051.009|1119.1112|1106.334|964.1188|1043.3389|1342.9674|1350.2987|1057.1882|959.904|894.0113|933.64|730.6874|623.3959|533.0983|372.7546|434.2887|454.1098|487.5394||
2022-02-19 19:04:09|russ2000_0335|CVBF|market_cap|0||||||||||||||||40.6446|40.0061|39.3468|36.7306|37.3691||36.0713|30.8182|24.4184|29.2311|31.6091|31.6091|33.3881|32.789|35.1859|44.1179|41.7398|44.6983|44.6983|44.1179|44.1179|44.7298|39.3707|42.9499|44.7301||55.4861|57.8662|69.1844|73.3819|78.7223|86.5179|84.7189|82.939|86.5179|104.395|114.5807|117.5796|117.5796|114.5807|112.1816|127.7203|122.3219|131.2999|130.0818|131.2999|146.8015|162.921|174.5981|172.8077|166.7325|163.1143|166.7325|166.7325|186.1386|190.3853|211.6012|213.4289|256.4879|229.1788|248.905|238.9488|258.8741|283.0615|288.0042|317.7977|418.1603|477.8756|457.9851|445.5773|355.956|348.4884|339.3202|261.9612|314.3901|319.3602|256.9852|239.5202|239.5202|222.0531|212.0811|209.9776|263.6791|256.3543|256.9852|254.4982|237.0411|219.3903|202.487|221.7778|220.7789|181.9376|162.546|178.3747|229.7473|197.9298|207.0851|207.0851|199.6001|197.1492|199.6366|194.6597|179.9696|195.0049|192.4929|192.8278|210.3449|230.4002|250.4174|225.3578|227.878|263.2666|255.7505|270.8006|291.8546|269.2081|269.2081|251.7217|251.7217|231.5835|244.4707|262.1301|259.6137|290.4814|308.148|295.529|286.3833|276.227|291.3536|334.3934|312.198|306.7739|304.1667|293.139|293.139|282.6291|285.6006|291.0485|291.5245|314.0119|319.6353|336.8303|292.058|300.338|318.2812|338.1056|346.6382|392.1963|363.7034|369.4933|367.6217|364.7185|455.9565|447.6952|424.9004|419.2016|429.8312|475.6352|492.8116|511.9778|497.6985|520.4345|576.0121|634.5306|675.8133|752.635|951.166|884.7824|869.287|826.5672|785.7953|823.5395|745.992|662.1571|743.2816|846.4725|842.1437|737.1166|666.0203|712.3059|688.7926|796.3554|807.1651|874.3531|895.9828|928.0459|917.5819|902.5291|846.2725|927.8132|944.5168|701.8528|760.2744|835.2267|812.4953|822.8997|816.5709|842.5035|885.1619|872.7424|882.3192|797.3339|813.0615|797.3339|789.6557|818.5422|954.945|928.3365|1012.3329|1107.0582|706.2372|757.4363|763.4959|825.5689|773.5499|829.1041|848.8102|920.8393|909.0591|899.5255|839.1852|941.4384|946.0379|999.1735|1082.1572|1102.3839|1086.16|1079.839|1080.2403|1071.2516|1062.6588|1079.8683|1030.1097|1015.8173|1053.3456|1065.002|1134.7945|1041.1181|1077.2386|1130.3568|1154.9844|1067.5595|1112.8177|1142.3936|1075.448|1187.7844|1224.1951|1326.9657|1415.3812|1342.1333|1313.3047|1277.9362|1227.7896|1214.2229|1291.0836|1411.361|1386.5391|1360.3399|1227.4021|1306.7195|1374.4183|1410.412|1369.5524|1384.6856|1409.1306|1363.7019|1321.9132|1251.3254|1208.4164|1267.3635|1206.1278|1270.1537|1188.4528|1098.9238|1055.9444|1019.8279|993.5823|983.5966|899.5498|885.5164|902.3834|1043.2227|978.6879|964.504|926.1241|801.7096|838.3022|752.4342|898.2645|885.8002|870.012|717.3685|964.8907|925.7622|1156.3703|929.2965|899.3192|910.1444|745.2692|564.5726|560.4091|546.6218|548.2884|452.4629|845.7324|710.076|833.9173|847.7274|854.1013|934.0562|949.9957|999.1166|1151.1564|1158.6504|975.8175|1033.4916|1105.868|753.5655|863.235|885.4753|940.5527|911.1894|878.306|867.7082|973.7988|971.6937|891.0728|996.1306|1018.4083|885.8031|916.1357|1006.1848|1056.3373|1071.9884|1132.5881|1163.2665|1198.3716|1186.5365|1097.5201|1231.4928|1201.8966|1320.3049|1251.472|1060.833|1058.7365|1170.5679|1186.3014|1101.4563|1153.9341|1169.1831|1181.7775|1306.9761|1407.0013|1339.8013|1449.7924|1552.2841|1740.663|1757.5749|1544.7271|1694.1742|1720.0398|1548.2653|1667.9329|1695.9596|1577.5153|1662.1573|1495.9682|1644.5189|1714.3634|1592.6337|1632.8731|1661.512|1686.1383|1707.0107|1825.4867|1834.315|1886.4734|1670.603|1810.1638|1969.8705|1854.9969|1758.5441|1565.9872|1705.1496|1804.341|1798.2074|1894.1549|1680.7348|1745.6728|1834.1979|1930.6214|1856.6951|2374.6666|2494.1261|2533.0968|2576.8593|2335.4076|2404.3256|2250.1316|2479.4607|2391.3782|2345.1148|2609.6288|2524.7916|2644.8624|2586.0396|2555.7097|2626.212|2481.9301|2545.9657|2631.9706|2516|2670.3921|3386.871|3066.3132|3143.4682|2986.2948|3056.2|3122|3076.6065|2969.5951|3003.2574|2969.6545|2896.7289|2857.528|2816.8864|2824.1656|2989.8812|3009.4962|2991.1884|3040.2242|2645.2409|2692.6036|2287.4223|2467.6517|2261.767|2473.2236|2463.7372|2241.3205|2650.4895|2662.685|2916.7668|2786.5903|3275.9125|3037.1235|2929.0545|3039.1488|2676.4085|2707.0404|2702.9635|2752.3381|2756.5073|2890.6736|3342.1776|3417.1208||
2022-02-19 19:04:12|russ2000_0336|COHR|market_cap|0||||||||||||||||125.8594|119.4833|133.6512|127.2756|182.5311|170.0148|159.1928|150.6135|139.86|187.11|185.22|136.08|153.38|136.1248|130.373|127.9959|128.9582|108.5025|117.3|129.03|130.4155|128.469|136.255|131.7388|110.11|115.0256|98.5375|91.6399|93.6106|87.208|79.28|86.217|93.8825|106.8662|105.8675|101.8725|87.89|109.8625|100.8738|100.8738|123.845|112.7899|60.9675|85.3545|78.033|82.14|100.6215|106.7981|110.9456|88.1344|100.7475|99.687|96.5055|84.0955|79.8375|75.5795|88.3535|106.6362|103.3719|109.2875|114.7519|126.7735|122.877|125.091|151.659|150.552|149.276|138.136|130.338|91.5705|88.179|116.4415|95.3352|101.1484|104.6362|87.7135|83.097|80.7888|77.5775|68.7115|79.533|110.4625|110.4625|115.9856|134.055|136.2892|118.4152|109.02|118.105|127.498|132.0515|118.391|123.066|141.642|148.608|122.044|110.309|113.8295|89.623|91.9815|82.5475|80.2145|101.4478|94.37|107.1225|111.8835|114.264|127.4252|133.4359|135.8401|135.4616|141.5635|151.3265|141.2603|143.7385|131.3472|128.7878|133.8383|126.2625|125.631|134.514|137.052|133.003|138.1185|136.8396|144.732|149.901|149.2873|179.4171|212.5035|278.091|283.55|309.3928|259.7|315.1751|405.0198|380.8795|391.6085|307.0492|460.0953|443.6633|500.5628|499.1805|466.2675|592.1383|539.6888|574.184|433.6512|439.2468|395.1878|437.229|489.0969|476.6222|544.3082|531.6284|541.2067|469.7385|495.2062|506.944|558.208|522.6194|634.7751|447.057|429.8625|406.8996|535.76|541.552|562.5529|552.3775|536.3876|406.5002|248.787|211.7651|221.7832|278.898|301.3625|297.0324|364.2005|356.7374|329.3262|356.2711|389.2038|448.1548|433.116|455.6741|540.1772|496.4199|646.2172|660.939|1093.7546|2631.2168|1302.9962|1452.5622|1414.8741|2136.0034|1525.3755|2174.3935|1836.7548|943.4884|792.2336|887.848|1392.6873|1144.9086|968.0458|1086.4475|982.3524|1000.8926|1046.3454|1001.6395|803.5752|753.289|870.2412|884.7449|898.742|812.8202|970.9163|883.6362|867.7538|852.9977|668.2408|588.7367|530.0165|513.1721|609.7429|583.358|577.8871|572.623|549.1875|674.2611|710.0263|722.3237|729.3938|780.6421|737.3976|688.597|716.7397|715.4042|917.889|855.333|793.3533|737.7361|817.7279|904.9625|797.7919|771.091|788.3685|733.359|878.0249|930.5508|917.799|928.5067|1038.6602|986.9733|1010.8291|1120.019|1063.8453|991.4976|912.7454|923.0325|984.7551|929.0968|962.5774|1009.2139|1078.5792|1136.9472|1020.1253|1053.7677|1001.2979|1132.4723|1082.5011|1012.4088|1014.9217|991.6768|970.2774|948.8138|1001.8414|990.794|979.1153|963.0176|913.4594|949.4298|1012.2202|1034.9056|907.6072|790.8582|820.17|897.0886|879.9853|703.8462|714.9471|707.6756|818.6678|851.1772|859.99|612.0323|605.7629|522.2849|440.5078|372.5688|420.053|463.3682|476.0499|504.3397|479.7993|546.8049|570.2813|614.5541|621.6461|732.6691|731.5141|783.5186|787.7085|944.0614|891.9886|866.7198|919.4287|923.4487|994.5406|1030.2858|1014.3257|1137.519|1351.5217|1570.1852|1477.6269|1566.7694|1406.1072|1385.3039|1202.945|1107.2704|1075.9633|1209.1103|1198.5854|1233.2688|1316.286|1307.0977|1374.2431|1245.0841|1044.8291|1020.6849|1156.4507|1115.2419|1086.1116|1084.0049|1107.9789|1217.2765|1332.1949|1399.0685|1374.362|1360.1617|1397.1734|1340.4589|1385.8373|1372.3897|1501.111|1619.2722|1713.3243|1847.7881|1660.2521|1692.7915|1625.2545|1484.9877|1495.5413|1650.4121|1469.3332|1608.0494|1531.1815|1625.4925|1390.5934|1509.8028|1530.41|1588.7773|1606.5842|1485.78|1483.2601|1512.8109|1439.2462|1447.9971|1358.5839|1299.174|1642.8082|1574.9849|1869.4086|2046.9985|2223.6308|2261.9612|2298.4712|2229.483|2576.4848|2558.2931|2688.6644|2532.6149|3204.0882|3373.1315|3872.8709|4483.0328|5049.2434|5299.0168|6110.7186|5540.4012|6527.215|5747.0216|5792.5899|6470.81|7246.1844|7004.4464|7990.3534|5191.7068|4651.5866|4177.5755|4155.1015|3890.6972|3840.6999|4631.4466|4184.0965|2992.1789|3368.2441|2571.5649|2875.4041|3237.3839|3447.5658|3572.5174|2661.7137|3298.8994|3329.9007|3476.4887|3686.513|3571.3994|3643.5405|4017.9846|3416.0719|3108.8613|2571.5785|3093.431|3521.7636|3176.6448|3367.4605|2732.7148|2690.7514|3035.521|2976.2058|3666.3688|4910.0359|5918.7718|6186.6504|6377.9447|6442.4536|6484.8946|6034.1379|6199.309|6136.0082|6242.4672|6393.2406|6600.4899|6400.9987|6589.8391||
2022-02-19 19:04:15|russ2000_0337|BGCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1813.713|2224.875|3659.25|3812.25|2830.5|2110.125|1367.463|2252.8258|1205.4148|1299.4113|1371.1461|1021.0728|735.828|774.725|1695.9907|1050.655|1171.5377|1249.8468|1087.1805|1046.9709|717.9578||324.8952|305.1046|452.9841|527.2397|498.6809|561.2906|610.5078|662.162|549.796|486.3544|445.1379|514.6119|570.436|793.5545|934.1976|1009.2066|827.2185|544.8613|650.5598|789.8082|817.441|1061.2583|1091.5799|1400.3731|1386.8795|1530.5028|1317.5166|1260.1438|1349.595|1077.5439|1111.4123|978.5551|1047.0483|661.1739|543.0451|538.1332|538.9595|537.3539|660.1559|534.5289|545.7316|461.956|462.9113|427.4089|448.9074|459.2668|394.3758|399.4909|378.8128|376.3215|397.8113|405.3127|460.3551|394.3704|387.894|398.4182|401.0208|396.8233|414.4429|412.9358|461.7883|484.9839|441.26|420.8625|403.7256|428.423|484.2048|467.0559|444.8632|502.8906|432.2695|475.5534|445.7222|517.9878|509.9022|589.1872|609.504|598.5241|597.2043|712.4978|583.4168|574.3058|498.2646|536.3379|332.7282|242.2752|281.0392|256.8117|186.5519|113.0618|225.3832|240.5182|253.7506|303.4703|369.8386|346.7237|444.7377|382.246|347.8684|401.2999|329.4623|430.9557|528.8936|532.6854|460.499|436.1218|489.6405|507.809|627.1607|748.4729|747.535|818.8061|788.0528|919.381|896.8347|1074.4105|901.9298|944.6795|951.5104|816.1079|866.6788|898.2833|801.3463|801.6528|879.5729|1084.4002|940.9781|940.817|828.9814|883.7229|702.6624|707.054|737.2177|703.5035|516.6116|573.1308|692.2023|713.7367|961.0017|974.5804|927.5317|1023.6325|1036.3833|1008.8839|1104.9893|1206.5101|1247.2272|1305.0789|1515.017|1463.5554|1501.1761|1583.1372|1563.4301|1654.4984|1678.6383|1674.2951|1601.0648|1894.764|1921.1106|2010.3978|2054.389|1975.1511|2135.9417|2363.5421|2284.7573|2176.895|2460.1896|2237.8447|2062.3733|2246.0804|2414.2227|2399.4589|2244.5732|2413.3764|2436.2341|2523.9841|2493.806|2294.7234|2490.7828|2485.18|2472.8424|2454.2936|2752.7134|2917.4587|3244.7288|3186.494|3100.5776|3282.3602|3444.7686|3645.2888|3596.7758|3794.3694|4688.49|4390.6325|4734.3728|4289.7099|4062.0926|4137.32|4133.914|4241.6989|3772.3121|3664.7775|3611.6229|4072.4725|3808.976|3458.8884|1931.67|2024.154|2091.6258|1948.6438|1910.0676|1837.2441|1701.0411|1876.9045|1773.8495|1760.0452|1848.9367|1900.1136|1980.3019|2044.9582|1938.8185|1682.0644|788.8438|929.5894|1026.1237|926.7541|1014.1715|920.6664|906.6095|1279.9596|1555.5317|1457.1629|1494.0531|1689.077|1988.6991|2121.1598|2314.0176|2202.3088|2155.4045|1962.6134|2070.9343|2101.2777|1670.3899|1654.8559|1589.5327||
2022-02-19 19:04:17|russ2000_0339|VGR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364.469|258.1655|205.0138|258.1655|273.3517|284.7414|273.3517|254.369|246.7759|250.5664|250.5664|277.1422|334.0966|330.3|299.9246|307.5207|337.8931|337.8931|341.6896|322.7099|277.1422|296.128|307.5207|341.6896|322.7099|284.7414|315.1138|307.5207|299.9246|307.5207|322.7099|303.7242|353.0824|364.469|360.6725|334.0966|345.4832|364.469|261.9621|33.1571|30.1436|32.1531|36.8523|32.066|33.5014|186.8565|192.4343|189.6454|243.1588|181.4648|166.9449|170.5712|163.3156|174.2033|176.5097|161.4934|161.4934|115.9759|122.0799|91.5599|82.2388|67.0114|63.9654|58.9972|38.3419|41.2964|44.2461|50.1456|73.7459|70.4139|90.127|84.494|42.3067|11.3525|15.4784|41.3954|44.1551|41.3954|35.7835|35.7835|30.2865|33.0372|49.5503|90.8506|85.3381|75.6645|69.6693|92.1182|105.8229|89.287|102.4555|99.1377|112.3096|132.1844|119.0124|135.5354|241.243|211.4817|208.2302|224.4656|224.4656|227.829|213.6085|163.5409|163.5409|166.964|133.5176|143.5382|133.5176|133.5176|123.5306|126.8819|136.9025|106.8409|117.6078|127.3457|130.6244|91.4436|88.1649|146.9852|151.9033|223.7402|235.1501|233.5763|282.5277|414.7586|457.2594|352.5944|288.2987|321.4909|232.7999|158.8722|155.0061|317.4875|538.67|684.1899|604.8085|570.8097|446.014|650.1999|742.7875|670.9562|574.5362|591.5737|500.825|461.1103|502.7042|436.537|480.01|359.0951|362.882|468.6894|334.2686|319.5017|351.7204|434.9519|416.8055|372.9313|365.0966|455.979|505.1808|501.1694|511.4478|902.555|877.2614|925.8593|982.6853|1291.5209|1383.9506|1280.5642|1215.965|955.3492|828.6328|972.9303|890.63|703.724|647.5192|525.465|468.2625|459.9482|453.6098|345.358|433.7054|450.7539|495.5742|493.7523|428.7598|416.1927|624.6588|663.255|609.6474|559.175|565.7589|651.2444|659.793|640.7282|661.0192|702.3817|668.3985|614.6974|631.9355|622.5239|615.1188|668.659|653.1432|653.5606|677.5381|662.5292|696.3658|689.2643|646.3904|646.8088|806.6283|779.4641|782.4068|839.9119|876.2505|874.0209|849.0489|891.3136|897.2955|922.2204|946.9442|896.0279|834.1835|882.5068|866.2731|940.4478|913.0515|976.7888|1035.3847|1003.5267|1041.0736|1014.9046|1069.9045|1051.0541|1156.1595|1265.2682|1350.0011|1336.8332|1340.0083|1322.5036|1352.684|1174.6436|1124.5432|1101.6057|1051.5053|1068.4066|1061.1632|1063.6814|1169.2951|1181.8681|1155.9067|1025.859|912.3148|897.1316|956.5442|767.7439|868.7454|971.1163|1004.3736|928.0529|980.6093|1047.1364|1061.0469|1026.8953|1026.1826|1011.2175|1000.528|1067.515|1128.9604|1159.0577|1166.8987|1255.1725|1352.2182|1363.9603|1381.2798|1410.4934|1332.5905|1323.4274|1202.7752|1241.9561|1310.2037|1379.9512|1402.4504|1371.2848|1327.3674|1428.0747|1392.6299|1370.386|1423.6125|1391.0292|1401.3567|1410.1506|1386.3194|1337.0633|1345.8024|1396.0184|1351.2481|1427.7646|1431.2127|1412.0719|1366.8299|1380.8396|1381.7387|1424.8899|1442.8695|1436.5767|1461.7482|1494.9421|1513.5234|1475.7303|1518.3531|1539.1529|1562.7741|1600.6704|1733.2472|2044.2178|2148.9847|2013.2255|2085.0551|2056.9576|2083.0713|2388.401|2266.5388|2392.0334|2386.577|2409.1009|2607.1875|2708.1024|2571.9069|2582.4189|2585.9227|2794.5891|2983.8547|2732.6688|2899.3078|2934.8595|3117.5221|2857.126|2885.5983|2801.4195|2677.6273|2600.876|2724.6682|2755.4914|2672.517|2829.0342|2583.6363|2703.8054|2680.7942|2895.8537|2916.5441|2701.1766|2693.5227|2729.7643|2842.3719|2706.326|2572.2346|2805.2908|2807.6594|2823.8809|3111.8113|2966.789|2727.6184|2802.8631|2746.4297|2582.5039|2613.4078|2576.3923|2485.0023|2137.8855|1831.8906|1985.4877|1633.201|1462.6942|1534.5606|1672.657|1464.5645|1353.2068|1406.7712|1372.891|1549.0833|1912.8326|1653.7712|1662.6386|1980.3873|1990.2611|1981.376|1694.0913|1492.6958|1689.6487|1852.1722|1464.2421|1399.7786|1534.4669|1614.1795|1716.8861|1865.5807|1836.8287|1864.4271|2124.8016|2195.7311|2132.5113|2262.0348|2128.8957|2069.2143|1915.2549|2104.625|2424.8606|2407.925|1738.2016|1719.7265||
2022-02-19 19:04:19|russ2000_0340|COLB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2851|11.2851|10.5015|11.2851|12.1857|12.1857|11.8561|12.5147|15.1492|17.7842|20.2721|19.9226|19.5731|22.4718|20.0203|20.8378|46.6095|43.3133|38.606|42.3953|43.3363|41.4521|41.7919|41.496|38.6675|40.5966|37.7636|38.7084|41.562|40.6193|36.3814|34.9629|37.7911|44.4194|37.3468|46.3265|43.015|43.542|44.4981|45.4455|43.565|45.2852|47.3651|44.6238|55.0563|53.6401|47.1692|56.7083|55.3472|59.6068|58.6565|58.6565|61.4551|63.5072|61.4551|97.3331|97.3331|101.1324|92.5127|98.2453|112.5903|118.4121|142.9514|137.1867|143.3966|159.3444|160.7931|194.7869|201.7135|212.6243|248.0893|263.8128|260.7552|226.2896|214.4235|200.5602|165.1367|220.6227|199.4852|186.7155|178.1081|185.7111|153.9882|181.0848|157.2927|159.1174|155.1391|141.2164|128.6196|144.5313|171.7138|134.0503|139.3593|122.6787|130.1669|158.904|152.4836|146.2812|148.515|163.8788|162.9128|163.5092|153.9344|181.8774|178.1658|172.0166|133.4433|157.3889|167.8814|166.8636|170.8234|185.1353|182.725|176.82|169.1985|169.2435|150.0502|150.3026|166.9608|160.8925|149.085|171.8379|157.8665|149.9069|150.7505|172.7295|174.9848|170.5694|181.2982|173.572|187.6429|219.0094|240.5229|247.7397|247.7044|247.7044|267.7187|254.294|270.6396|300.3478|302.5393|332.5243|332.2783|322.2444|313.9854|318.412|302.1291|350.3215|345.3848|390.6388|383.1684|383.1446|371.2919|377.6881|383.7009|367.8079|381.8942|377.4888|415.4088|395.0355|401.5232|460.4163|460.7325|464.3232|527.6233|539.0451|533.3646|546.6954|521.9038|553.3087|497.8826|503.6588|518.3181|516.6334|552.9053|557.1214|567.2241|537.116|529.9094|495.0022|480.1344|524.4204|474.3222|543.2072|586.0285|509.0843|559.9033|498.3753|456.502|407.5975|412.3152|494.556|452.5893|326.1791|275.8998|251.7585|266.2165|251.7544|162.2699|215.4524|165.1971|123.2163|154.1113|227.5557|235.9567|193.781|227.7342|299.6213|441.7163|411.0869|406.3101|453.1582|511.471|592.6254|576.9841|646.2719|539.4548|663.4515|707.8194|752.648|766.896|742.6524|733.2119|829.6384|812.689|757.5368|744.6117|733.1993|681.4766|686.865|676.9734|633.1321|635.9822|746.5935|734.3478|789.7249|841.8378|897.7434|852.905|789.1278|701.4469|751.8588|694.6094|747.3696|739.803|698.9039|688.5851|740.5408|820.7499|823.6788|850.271|1097.0826|1108.8189|1266.0663|1259.4557|1233.3132|1216.6608|1340.7027|1369.9264|1394.408|1318.4808|1453.8354|1419.148|1298.6841|1377.5835|1417.4606|1335.7787|1394.2223|1301.4833|1509.0648|1458.4965|1573.7738|1600.0605|1663.3381|1673.848|1699.0294|1804.0288|1866.8862|1876.3582|1775.3236|1895.8204|2035.581|1936.8616|1834.4687|1677.4748|1708.0794|1719.3571|1647.8965|1741.8631|1552.749|1746.6794|1856.391|1909.6147|1926.4206|2479.5628|2584.6103|2352.9441|2286.0496|2222.3349|2338.9869|2193.1284|2350.4588|2300.7952|2229.5704|2457.0458|3167.0379|3326.9598|3183.672|3097.5755|3165.5016|3170.5596|3062.8508|3250.3424|3051.3867|3076.6367|2968.9288|2756.0412|2771.3426|2817.495|2738.0476|2717.473|2776.0866|2597.5802|2777.467|2524.4351|2676.3108|2601.7484|2737.4157|2608.8739|2936.6647|2813.3118|2920.3008|2849.0613|2046.1723|1886.0013|1631.078|2170.7151|1896.3131|2052.231|1975.241|1831.8605|2486.5045|2479.3439|2595.4275|2888.9629|3213.4609|3177.3203|3177.7099|3084.4588|2691.0424|2670.4575|2415.684|3169.0046|2869.245|2554.9529|2900.9815|2820.9002||
2022-02-19 19:04:21|russ2000_0342|ONB|market_cap|0||||||||||||||||||74.7816|76.6775|77.6202|78.808|81.8811|95.6048|98.9189|100.929|102.2847|106.5609|158.418|162.4375|172.9591|180.0732|176.0536|179.154|181.3144|203.2832|243.6462|243.6462|279.6893|317.0846|325.401|382.3311|420.5672|398.9557|360.3105|298.3968|274.968|298.3968|348.2674|359.6596|353.8739|342.3036|342.3036|353.8739|348.0893|350.9839|336.9253|324.9361|307.9875|319.5658|385.2536|365.8688|365.8688|353.4671|349.9255|353.4671|353.4671|333.9783|337.52|344.7665|338.1633|363.6938|344.7665|338.1716|339.8683|336.4761|338.1716|341.147|336.4761|339.8683|339.8683|346.2437|395.0668|402.9055|413.6745|384.139|380.518|376.894|371.6307|377.0428|371.6307|352.0399|337.671|330.4865|330.4865|337.671|355.1501|337.0288|340.6542|344.2796|337.671|348.4506|348.4506|411.736|421.5424|442.3369|438.4162|465.8219|464.1369|471.9265|456.3301|505.1427|513.4956|496.8031|495.756|508.2574|537.4159|529.8665|525.6894|534.0387|626.8073|626.8092|612.4548|680.8743|670.712|706.278|699.8349|720.1199|750.5475|753.2779|773.7729|789.1458|790.863|760.2389|750.0506|750.0506|744.9381|744.9381|742.27|739.73|742.27|788.4669|827.9149|827.9149|827.9149|801.7686|807.5188|809.1396|809.1396|800.3779|829.4126|826.4058|826.4058|832.5374|807.2746|807.2746|831.1778|869.8501|753.5668|759.3377|845.3743|839.1028|923.324|923.324|917.032|908.2756|898.9269|911.3343|1000.6114|970.2395|984.0786|1000.8111|1010.8917|1067.3668|1161.6605|1161.6605|1154.9906|1170.8147|1201.9372|1211.8082|1303.4922|1282.5889|1286.1309|1327.4271|1327.4271|1334.398|1317.9029|1345.5158|1347.2634|1430.1003|1410.2492|1430.1003|1522.411|1496.4159|1329.7824|1404.914|1564.3807|1598.3756|1388.8697|1331.1678|1385.9884|1316.6983|1370.8403|1501.9784|1460.3455|1270.7654|1171.3262|1851.6199|1826.9622|1648.5685|1623.9754|1471.5333|1554.7543|1675.8736|1716.9003|1662.3774|1742.3766|1561.0891|1400.0441|1257.8374|1469.8826|1554.8005|1578.7682|1560.2329|1477.1252|1541.7995|1449.7177|1468.5222|1470.4832|1465.1034|1432.8509|1493.2974|1437.9097|1492.1155|1483.3726|1505.9305|1500.7157|1431.5566|1370.5088|1367.6296|1406.8759|1455.3348|1395.2216|1356.1602|1382.7764|1497.4797|1459.8564|1514.4707|1479.5897|1420.2984|1410.7662|1378.9922|1448.2196|1422.8044|1480.1511|1501.7485|1585.9335|1627.7384|1645.8249|1577.2986|1645.8796|1638.4464|1633.8292|1710.6543|1705.7576|1504.3505|1429.0294|1394.9551|1311.8075|1354.8054|1475.53|1499.6625|1538.4017|1443.1722|1484.1615|1483.4841|1465.872|1414.1773|1435.7988|1458.7308|1391.3218|1287.2273|1340.2466|1267.7324|1243.1485|1269.0613|1260.3859|1247.1047|1256.4015|1246.2662|1213.0147|1209.0245|1187.6432|1185.6506|1103.286|953.2512|1051.2242|1096.9009|1106.2354|1057.908|990.4268|1115.2848|1030.3107|1191.636|1132.7162|1157.211|944.0976|1004.749|1153.6743|1327.0257|1255.4379|1138.7763|1203.7356|844.2663|773.9661|741.8109|905.1819|796.2679|652.3721|750.6929|706.8471|976.3376|903.984|1014.6937|1083.6723|1049.6592|990.3762|1041.574|1168.829|1000.6083|903.0916|917.0389|803.7166|915.306|824.6944|898.7949|1036.6059|1016.7748|1061.312|1015.5485|980.4969|1023.1272|1023.3216|966.4704|929.5171|883.0886|1096.2806|1063.1174|1103.8608|1114.0894|1143.4324|1241.2215|1213.7207|1097.2717|1137.0347|1158.9689|1249.8684|1288.6901|1244.2148|1190.4712|1200.9947|1351.8182|1365.984|1389.5929|1234.6501|1354.2631|1401.9056|1453.6952|1325.5763|1429.8406|1464.0762|1565.7762|1534.8328|1399.02|1402.0179|1492.2524|1413.1861|1354.1365|1511.5523|1416.2864|1385.5896|1478.3725|1658.4672|1618.5728|1738.6834|1566.9183|1688.3624|1659.9888|1597.9878|1592.1386|1665.8643|1657.8|1589.829|1595.3054|1603.322|1689.2142|1549.8673|1408.139|1275.7331|1393.9509|1532.3168|1504.8723|1691.6126|1776.6658|1911.6708|1897.8891|1984.2795|2301.4943|2449.9778|2399.7645|2484.056|2349.7972|2275.308|2139.873|2337.6562|2208.9157|2215.6915|2479.9483|2466.5186|2774.9125|2653.2725|2630.6553|2587.0396|2571.8217|2617.3584|2731.4874|2830.3992|2963.2269|3092.7253|2940.3743|2719.4832|3280.065|2697.1714|2827.1308|3120.0451|2877.8818|2971.5613|2773.2253|2886.3116|3032.9879|2893.4808|2925.3834|3059.7078|3074.1605|3102.2766|3027.7571|2663.5976|2177.7877|2339.5945|2243.8313|2271.6797|2309.6511|2308.0001|2076.5825|2311.3553|2617.2214|2738.4775|2776.5119|3003.6406|3204.1738|3131.2764|3157.2079|2918.5405|2666.438|2760.8985|2810.5473|2832.1031|2928.2752|3004.9846|3039.9388|5585.5719||
2022-02-19 19:04:23|russ2000_0343|SSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.492|103.9564|119.9006|122.1392|132.656|137.1198|135.2071|133.937|131.383|128.1937|123.0921|122.4517|127.5538|127.5538|125.1664|140.729|129.0554|130.9999|143.9721|132.2985|137.4855|159.7945|162.6458|154.0876|164.7881|159.7945|196.3452|188.4612|185.8289|186.7036|171.801|175.3082|163.0377|166.982|161.2835|154.2712|154.2712|133.2342|125.8582|122.3368|124.1016|117.9372|112.6577|110.8944|93.209|105.5275|102.009|99.3763|132.8945|122.2012|110.0754|111.3381|120.9422|129.0166|147.2875|147.2875|131.0712|127.9219|136.6816|136.6816|154.549|156.7907|187.8052|184.9463|190.8649|221.6562|190.6443|204.9265|165.3089|204.7207|206.3968|187.3787|167.4129|211.4008|193.5086|211.013|195.8871|206.6359|202.2559|209.0149|215.2102|234.4284|240.5781|232.4298|251.5175|251.672|243.7004|228.2616|223.8616|212.2682|214.8775|245.5742|237.0153|251.9147|260.8544|258.9748|236.4308|237.9405|238.2807|248.9981|236.9108|257.8776|276.7585|256.2639|257.1307|260.3404|276.7277|290.5856|302.3474|304.3538|288.824|292.9468|290.3436|297.1719|325.5796|343.4017|331.2083|361.3577|358.2208|366.9345|331.5568|336.7775|331.8489|340.3013|333.0432|335.4721|286.4302|311.7333|330.462|288.8319|294.7264|303.5928|312.8387|300.1549|304.3451|346.9493|333.5973|287.9643|361.1808|350.8671|398.2094|351.4406|372.9137|382.245|302.6481|213.7199|237.3363|262.8258|283.2175|279.5166|340.8832|327.1615|334.4659|340.5183|340.5183|353.0115|425.8815|465.6287|496.0061|499.1922|425.6727|430.7359|418.758|405.7237|390.2859|391.3672|409.3949|407.8663|396.9916|409.5295|462.0363|422.656|392.8955|393.3341|414.118|371.7125|384.8409|424.7795|397.7315|417.1106|455.7189|447.4152|426.2032|499.9349|508.3752|531.6306|589.4051|619.8942|612.1251|602.0745|592.6978|705.955|726.6188|863.0062|855.1495|853.7586|848.6514|876.4719|1304.6545|1340.5006|1319.0849|1462.6474|1536.3215|1571.8284|1426.7217|1488.6877|1459.8746|1351.1012|1443.4904|1507.1598|1402.4151|1488.8141|1331.539|1506.8375|1518.6663|1578.7313|1571.2445|1629.3762|1647.9769|1648.4223|1765.4758|1861.9976|1895.969|1851.4377|1873.0248|1934.2996|1803.7641|1678.8244|1551.0037|1549.5569|1558.7428|1688.7338|1719.205|1602.69|1740.2507|1822.5664|1833.1131|1742.5427|2132.4653|2549.9195|2598.1139|2597.1477|2562.0709|2569.0942|2433.1091|2544.0961|2447.8918|2446.7546|2707.2345|2554.463|3255.1374|3249.5575|3271.6133|3288.5879|3139.4632|3266.7566|3415.7472|3236.9702|3093.72|2950.083|2872.1215|2573.6995|2442.2019|2217.4878|2394.1272|2507.7401|2568.8142|2618.6837|2408.2412|2612.4645|2598.3061|2655.6744|2579.6564|2738.5088|2841.0848|2938.7998|2650.1992|1991.3321|1916.0182|1630.5429|4349.4395|3239.7454|3513.9324|3982.2759|3830.8375|5255.9538|5358.4761|5214.423|5110.092|5664.1475|5674.8835|6371.1361|6378.9543|5681.2915|5023.7995|4659.553|5456.4007|5765.0374|5447.3564|6457.6104|6063.1096||
2022-02-19 19:04:25|russ2000_0344|AXL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||478.5131|569.7759|616.6406|606.7744|582.1088|643.7728|611.7075|648.998|631.6141|622.9222|588.1544|712.7389|666.3819|686.6631|718.5335|735.9174|686.6631|706.9442|686.6631|541.7974|553.8821|434.9859|349.6|502.55|407.672|399.0987|570.1371|553.9101|722.949|879.0642|613.454|566.9285|813.2488|941.1122|956.744|1226.728|1342.84|1402.8297|1723.3246|1378.1763|1340.0343|1202.9688|1363.3646|1218.7892|1157.6259|1119.834|1204.728|1250.452|1081.472|1061.2608|1247.4726|1242.4727|1387.7871|1487.4682|1713.1708|1729.3523|1866.5441|2046.3126|2201.352|2083.968|1992.2897|1965.1676|1866.3639|1881.5248|1802.1085|1761.0993|1768.8871|1442.829|1483.9101|1457.6067|1442.294|1351.84|1271.8686|1137.2002|989.4807|1097.055|1282.557|1424.3855|1207.8301|1076.0211|1058.7233|944.7617|962.5682|959.0069|827.6777|856.0332|954.0879|880.4172|832.4231|841.7645|910.2681|916.282|957.2709|939.6301|965.0536|1310.605|1350.0373|1508.6674|1483.7527|1531.9919|1579.5277|1330.9428|1184.7791|1430.4453|1460.9486|1059.5891|871.2177|1235.117|1143.3442|1149.2638|1165.5194|844.7442|379.5298|301.7751|278.3944|129.7892|95.577|155.3126|152.5973|54.3051|40.1858|89.8736|58.805|139.2458|84.3241|188.2876|325.073|385.4358|351.7321|370.6246|707.52|657.404|731.5088|757.2762|740.1049|605.0858|582.2254|710.4449|636.1874|636.1874|640.2992|903.6999|1138.276|1062.7168|1009.7904|929.9711|894.5137|778.4605|827.444|697.5984|616.9904|580.0764|679.2863|641.6318|833.202|936.5452|822.5558|868.295|746.8992|705.7374|752.8864|793.2998|830.7196|847.9327|720.7053|797.0417|870.338|894.3332|951.2113|968.4244|999.1087|1315.6802|1424.946|1491.9886|1515.2306|1457.5004|1385.8621|1443.2915|1512|1387.238|1490.24|1477.3801|1386.4429|1413.6875|1468.1765|1313.6281|1374.9914|1314.3857|1533.3237|1621.2019|1741.884|1874.534|1831.3416|1973.03|1850.6515|1918.8852|1590.3802|1626.1106|1463.4235|1483.1892|1714.8553|1708.0111|1244.235|909.395|1129.6731|1103.6684|1156.4426|1197.1749|1214.0042|1366.0757|1313.3285|1305.684|1304.6328|1375.7529|1524.645|1550.655|1488.253|1337.291|1274.233|1810.0185|1795.269|1634.8516|1671.5773|1981.14|1920.8671|1914.1897|2085.762|1834.224|1655.8585|1701.191|1679.3423|1923.8742|1884.379|1932.1661|1933.2829|1969.74|1293.5045|1264.4621|1433.111|1629.703|1678.3678|1730.25|1604.9783|1296.8045|1279.125|907.6797|709.7223|821.25|1145.0036|1184.3702|1070.826|1109.11|647.1332|364.99|606.1415|805.173|733.051|782.7164|920.9095|687.731|838.2202|890.3258|1017.434|1249.699|1277.9744|1123.054|1093.44|1358.7405|1111.334|1072.0418|977.3828|1074.822|1067.6082|1072.1706|1106.94|950.2689||
2022-02-19 19:04:27|russ2000_0345|COLM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.7475|580.0465|504.3883|592.6688|501.4544|460.4676|309.0725|391.1329|463.6817|444.7559|457.7356|441.9516|350.7907|407.6725|357.1085|366.5892|426.7859|426.7859|480.5292|425.5918|506.2803|427.174|516.5065|497.494|480.379|605.9955|724.6442|711.9312|680.4668|961.6277|1147.9032|1032.3902|1066.0029|1266.0786|1401.1412|1468.6275|1212.9412|1372.4234|1792.4987|1872.0058|1763.865|1505.3146|1025.8876|831.2091|1239.0436|1220.5972|1413.7952|1210.3092|1284.3688|1304.1873|1467.0385|1373.7495|1343.7011|1347.6667|1411.5782|1342.8896|1612.6914|1769.6126|1779.0255|1430.532|1381.1615|1432.944|1897.807|2022.6359|2113.8654|2039.9236|2089.4635|2334.433|2313.5932|2167.0162|2237.6643|2133.0065|2106.6834|2303.0122|2123.7878|2218.0435|2267.9177|2237.8082|2266.1914|2189.9563|2401.9706|2330.4786|2255.8837|2209.7388|2287.182|2130.5913|1755.4771|1838.6713|1891.0011|1935.8637|1790.0601|1700.9717|1709.2383|1719.0789|1748.7807|1885.9111|1952.8645|2089.955|1883.453|1736.2967|1612.8736|1725.3107|1872.6542|1962.2061|2004.5344|2195.3572|2035.6869|2349.2295|2231.4045|2321.0859|2357.75|2484.8035|2507.8498|2318.2988|2069.1747|1837.9153|1683.3108|1725.213|1445.1402|1470.217|1479.3837|1449.5204|1432.3422|1451.111|1246.0837|1302.3694|1431.9117|1179.4257|1176.43|1188.2789|1204.8674|998.3574|854.1585|1134.9267|1060.6403|1128.7734|1019.0556|1228.0332|1304.6793|1425.3044|1302.8609|1309.2822|1323.1259|1471.5643|1566.0179|1903.6692|1852.9541|1638.1384|1502.7559|1662.4398|1860.309|2036.9356|1830.9|1918.6944|2003.4648|2102.156|2079.7055|2046.6637|2388.3712|2051.3888|2196.4646|1889.8451|1722.554|1627.5976|1826.6289|1827.6376|1542.9751|1671.4722|1689.6892|1559.2186|1567.2355|1620.2534|1816.535|1755.8347|1751.4409|1780.5449|1924.8735|1920.1216|1811.7678|1783.1448|1968.9432|2021.7157|2043.6752|2079.6735|2221.7891|2086.3662|2025.4579|2028.3407|2333.191|2333.536|2709.1344|2681.8044|2873.6102|2803.741|2940.9804|2982.4862|2985.0576|2635.9721|2681.5286|2488.0694|2797.2282|3092.0033|3095.4752|3599.9066|3957.8003|4302.5424|3978.5379|4129.9336|4235.4536|4547.6682|4425.3472|4121.6276|3856.7287|3186.9091|3420.8983|3718.0966|4162.6925|4110.235|4018.5714|3932.1804|3936.202|3812.899|3756.4065|4131.6864|3970.1899|4175.4001|3982.761|4054.4498|3899.4982|4102.8353|4006.0488|3871.6083|4036.91|4107.4008|4131.8123|4220.4238|4305.0912|4862.7056|5036.8402|5338.0885|5409.5057|5746.1455|5762.1362|6392.1839|6343.7123|6142.567|6404.6102|5894.877|6465.1066|6097.9984|5663.0531|6129.8557|7169.657|7106.2975|6584.2357|6651.8539|6807.2619|6884.0889|6682.7681|6644.7227|6322.4594|6142.8402|6839.8756|6162.702|4733.7478|4770.3993|4330.1399|5609.5444|5090.7501|4875.8133|5917.6538|6156.8679|5388.9947|5818.0484|5640.6953|6028.2695|6805.903|7072.3539|7191.0739|6649.4673|6700.7924|6799.8784|6776.7899|6242.2453|6827.5782|6302.5805|5952.3647|6284.9719||
2022-02-19 19:04:29|russ2000_0346|ESRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200.6779|1283.1672|1382.5539|1427.3976|1383.4188|1442.6945|1449.5795|1467.7271|1642.7069|1582.3124|1580.2556|1608.7552|1466.1511|1635.935|1733.4342|1929.4542|1942.3172|1916.9455|2106.4366|2022.454|2030.3367|2004.0134|2049.3104|1837.2332|2051.4948|2153.2657|2197.1373|2137.6168|1932.3767|1961.8119|2148.8293|2312.9908|2317.8809|2377.2802|2548.519|3367.2756|3140.3419|2989.1307|3086.8046|3172.9126|3166.679|3309.0347|3275.6083|3310.7305|3274.4009|3328.4578|3337.6986|3258.343|3284.2044|3200.2477|3233.7833|3268.2945|2948.57|2775.3678|2751.5404|2860.0335|2845.1375|2896.2584|2858.6053|2947.6742|2719.3799|2763.8664|2817.8209|2490.7269|2662.1393|2678.1403|2802.5341|2787.4092|2720.1147|2691.676|2328.489|2471.5605|2489.6675|2657.9087|2513.1621|2522.8753|2504.6859|2231.1775|1537.471|1398.4274|1272.0951|1140.6206|1131.95|1092.2022|1138.288|944.067|1738.5277|1545.8043|1652.1748|1930.7092|1980.0935|2064.8427|2127.0993|2098.14|1867.6483|1756.6646|1774.5101|1663.5696|1621.937|1654.8962|1592.4473||
2022-02-19 19:04:30|russ2000_0347|GMED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1220.2434|1483.5604|1508.1518|1310.54|1069.9402|1007.6208|1177.383|1308.985|1338.9871|1518.1551|1404.915|1564.8744|1559.0002|1632.354|1631.4392|1753.9159|1781.889|1880.0691|2167.873|2333.4238|2513.4275|2304.6562|2204.9445|2275.1835|2128.9669|1711.8555|1842.9985|2075.6553|2240.9897|2220.8557|2262.9022|2270.4831|2387.684|2231.3012|2417.322|2438.4685|2609.968|2265.7755|2062.5952|2215.1708|2640.8721|2580.3124|2307.6972|2384.33|2264.2576|2385.8498|2426.9193|2326.208|2246.9313|2320.5854|2163.2995|2073.6552|2233.6831|2378.1047|2541.1857|2618.1325|2845.8304|2945.9845|3070.8958|3121.6894|2942.6805|2890.6828|2989.3043|3011.7531|3769.2693|4146.6239|4310.9423|4819.8317|4852.3502|4839.2217|5595.5632|5048.9493|5294.935|5251.703|5047.5366|5329.7971|4509.4496|3942.936|4324.4151|4768.9054|4774.8917|4351.6136|3992.2788|4028.4708|4792.5002|4920.3398|4997.9828|5254.7756|5561.9503|5800.8366|5310.6953|4548.5054|4147.919|4659.3481|5353.48|4424.4818|4770.7447|5557.8834|5034.2301|5392.6434|5883.0631|6433.5537|6250.0798|6217.3469|6380.0908|6989.1191|7237.0101|8058.688|8336.5985|8344.6698|7883.4187|7938.0607|6401.7928|7407.3684|6777.2347||
2022-02-19 19:04:31|russ2000_0349|DY|market_cap|0||||||||||||||||||15.9053|14.6258|14.6258|15.9053|15.9053|16.272|17.3689|16.8283|17.7935|17.7935|19.5475|18.171|18.171|18.5365|19.0231|17.3162|17.0717|17.3162|22.9878|25.6566|35.6403|34.4786|36.22|51.3117|58.3937|55.4192|55.4192|53.5987|51.3117|43.302|39.8192|41.5606|53.9822|53.0545|58.3872|63.7856|57.3914|62.1751|58.9631|58.9631|39.9911|46.001|49.6948|49.6948|49.7782|57.192|55.0738|57.8933|69.0271|65.6862|72.4012|79.0843|76.8562|80.1973|91.3358|111.9169|89.6479|96.4999|79.3676|71.3754|65.0944|57.7782|68.1773|73.9555|78.4942|74.9795|83.1813|84.8296|93.4349|81.1408|92.2055|97.1241|102.0412|68.6179|49.1591|41.478|56.814|55.2773|49.9025|65.5698|81.1816|95.2329|80.4004|72.5957|54.6414|50.7573|58.5113|54.2827|50.44|51.1405|53.9433|56.9209|54.0383|38.908|34.6382|25.9787|20.2056|27.4695|38.3111|27.4695|20.9621|20.9621|26.0227|26.0227|26.0227|24.577|22.4078|19.517|18.7941|17.3484|16.3303|12.7807|11.3606|16.3303|19.881|19.6716|17.5639|15.4568|16.1582|17.0409|15.6214|13.4907|14.9113|11.3606|14.1993|15.618|14.1993|23.4269|22.0083|22.7212|21.3054|30.5872|38.41|36.2718|41.9693|42.6735|40.6203|33.489|32.0653|36.3515|39.2001|47.053|52.1805|70.0673|67.1977|63.7981|76.6996|73.113|67.9504|59.2711|53.4937|65.1583|62.982|70.2276|59.2101|80.4073|80.4073|128.6085|146.2802|160.7875|162.1657|163.0626|156.2629|186.1686|219.0132|234.0435|257.0481|280.3049|330.4902|337.396|271.1576|305.5124|344.1615|386.0679|560.9954|575.419|584.6256|640.7863|701.9698|741.3416|860.4172|733.6593|527.5129|722.4888|557.6544|690.213|755.5903|745.0951|1299.2506|1266.7694|1351.2207|1349.7859|1290.5766|1194.1648|1480.4851|1166.6161|1055.5248|1048.5113|1008.263|601.1205|433.4186|365.4744|470.275|463.6917|656.3578|626.9912|415.0344|331.9558|342.6226|467.343|478.197|462.1972|434.3851|428.6506|483.1677|421.5343|373.3133|307.812|328.5454|292.322|346.893|482.2036|422.8457|410.0865|333.1753|329.6752|352.3344|445.8602|520.2234|544.1706|724.6011|653.2565|692.5764|815.5065|862.7963|832.2349|838.0649|857.4645|763.8589|798.6988|906.0637|871.7627|832.2825|918.6819|1058.0325|944.5464|990.1792|884.1738|877.0145|748.2068|756.994|639.5481|645.0839|794.5506|577.2612|658.7491|532.9391|546.8419|588.8655|662.1838|573.3019|570.8674|588.5978|578.9481|572.2286|487.0747|548.2636|582.1314|631.3626|550.4785|572.1509|613.2069|677.156|706.3619|704.9285|809.1307|815.6603|764.0621|807.2542|837.3246|771.5776|768.5938|727.8972|644.5204|469.2391|488.8382|576.6898|687.8076|582.3304|624.5162|630.8126|512.363|349.4458|233.8566|323.6198|268.1083|181.8885|228.3918|332.1345|455.8901|431.7112|496.4509|437.5811|479.7012|385.4909|303.9588|313.3234|319.657|353.3267|343.1534|410.5034|381.9203|330.5079|349.8359|310.7958|382.6689|395.5544|464.4516|518.2044|566.5286|608.4806|610.6021|523.2726|581.8427|556.3084|580.1404|610.55|512.42|652.4303|674.6745|703.9496|725.5371|723.5434|794.2657|785.7566|658.2306|625.6217|585.0977|488.0056|483.3003|464.1542|585.4547|645.4345|692.1994|691.2096|650.1126|638.7366|752.2083|765.1033|880.8334|845.2408|931.9494|1000.5066|955.2693|938.0542|940.3785|976.196|1068.162|1065.8008|1009.9619|1062.9213|955.8157|1060.8466|1044.1431|1069.0712|1041.8587|1195.1233|1047.2658|1508.6273|1661.361|1566.8421|1962.5049|2005.7904|2205.2017|2373.1122|2404.9931|2470.2619|2838.1636|2272.3498|2179.4769|1874.0282|2127.3197|2212.7028|2660.8855|2813.5362|2948.0067|2549.269|2570.0101|2420.6178|2304.2479|2526.3971|2534.3856|2582.26|2920.6749|3320.0485|2616.5242|2782.1742|2816.5094|2508.3089|2669.9748|2717.2845|3321.899|3447.5105|3639.683|3829.604|3356.7644|3239.7154|2906.1169|2948.23|2783.9764|2620.9876|2642.5402|2123.5172|2073.7193|1691.2737|1824.5115|1417.3603|1444.3995|1561.0387|1642.4681|1853.4042|1736.9829|1401.4252|1607.7023|1437.0196|1640.8138|1486.3472|1276.6212|933.6644|810.5887|1031.226|1331.8167|1293.5388|1363.5744|1958.4292|1681.7465|2072.1834|2006.0638|2410.0849|2589.437|2344.512|2843.197|2872.5935|2305.9402|2293.9365|2136.0418|2272.7513|2149.3535|2396.1491|2821.2918|2829.7424|2543.9312|2771.7955||
2022-02-19 19:04:34|russ2000_0350|DF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:34|russ2000_0351|PODD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.1059|378.346|381.5356|374.4311|473.6304|594.621|621.0486|642.2539|637.5814|501.4624|454.6375|414.6907|525.6603|445.5309|447.4212|408.0814|402.0402|369.606|168.7091|144.9208|241.6764|230.0225|183.9069|118.0378|166.0021|200.5394|215.4613|201.2542|258.7554|321.4392|362.4442|369.2189|553.8703|530.1982|576.4012|590.3433|532.3641|569.5499|610.6462|604.9565|543.5376|614.4216|642.7424|583.3165|730.2337|789.6543|802.8456|948.2144|949.169|937.6778|1066.5273|875.3305|826.1493|758.1824|730.2244|881.9986|906.8533|922.4079|912.0779|887.4451|866.9289|889.5444|1034.9834|909.4162|1025.5527|1054.1975|1027.2531|1046.1416|1054.712|1235.3624|1242.6476|1385.8364|1328.9135|1617.9936|1711.3824|1667.3982|1822.4923|2027.1019|2173.9365|1986.8667|2030.7535|2329.6456|2740.4208|2669.6879|2042.5822|1945.0525|2263.6574|1983.238|2032.9726|2102.6358|2281.3954|2515.2553|2448.4435|1684.0114|1770.7738|1720.9755|1498.7913|1653.1537|1721.6365|1927.5276|1615.2491|1637.433|1720.5284|2121.7289|2135.2355|1863.5611|1745.2445|1886.997|1686.2082|1833.1084|1743.5578|2021.5569|2513.4881|2277.2137|2104.3844|2070.7852|2146.0563|2472.4177|2577.5762|2450.8655|2524.0054|2461.4555|3022.3563|2923.8815|3402.8732|3262.5572|3399.3313|4002.7388|4024.0317|4410.1055|4707.4824|4956.8253|5109.0092|5672.9564|5154.45|5164.5974|6180.5257|5687.7155|5324.628|4770.4839|4566.4159|4884.8517|5592.9736|5718.3056|6079.7094|6671.0906|7163.8531|8626.6884|10122.632|10060.7772|8952.3859|11377.6473|11012.5886|12394.1771|10954.5761|10446.8023|12696.467|12207.2642|13523.0144|13548.2937|14653.8481|15199.2361|14708.5145|17310.6887|16745.8722|18144.1123|17571.4126|18337.8842|18023.1156|17526.7443|19675.3184|19206.1758|21162.8833|19782.6243|21577.1095|18793.5892|18866.0049|17109.4078||
2022-02-19 19:04:36|russ2000_0352|PNFP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.415|13.1332|13.8475|12.415|12.8734|13.37|14.8025|15.28|14.8025|17.3404|17.2248|19.0744|23.6985|21.8489|22.5425|23.9297|24.8545|25.9343|42.8278|43.3816|43.197|41.5356|42.6432|46.1506|47.5536|48.9197|48.772|48.9566|54.2731|61.6572|63.2264|66.4975|66.4569|72.9549|86.4309|90.2706|91.3413|103.1559|112.6075|116.0042|105.2973|114.5274|137.3553|159.1989|164.0119|185.7369|185.4852|198.4046|195.0489|193.0355|193.3711|183.8556|181.4721|201.7104|201.3213|205.9642|215.2115|203.1917|191.3363|210.2087|216.7322|214.8783|225.3175|426.7337|445.2784|423.8192|462.5104|516.7697|554.2747|521.913|519.1797|489.1293|496.2832|495.3564|477.469|484.5366|460.1467|456.1076|435.4743|378.1055|445.2689|467.8493|445.6078|422.8997|493.6106|514.7622|484.2353|605.2691|606.2641|553.6142|455.5919|601.2541|629.0987|731.982|596.0342|628.2779|642.266|560.8076|424.0252|539.6903|411.4773|345.5447|417.5486|529.8678|455.772|398.7761|394.8213|407.6744|439.295|474.5564|513.5693|610.9922|516.0498|393.9592|430.4715|340.6711|305.5676|329.5363|389.7886|382.0467|470.7986|472.8308|541.002|551.2366|533.5504|488.1491|537.3038|517.1952|374.8385|421.6318|497.5095|541.0845|523.9137|588.1576|613.5821|595.049|603.2322|582.8246|673.406|660.9017|704.2452|671.6313|641.4921|636.288|698.0782|746.6708|769.624|808.6695|883.0735|882.373|963.4773|1002.6216|979.1008|1075.0912|1112.127|1094.9038|1110.1943|1136.9629|1300.7292|1381.0783|1236.6994|1333.8|1373.5059|1272.7371|1290.5426|1284.2751|1401.101|1379.7047|1315.6706|1347.4726|1519.7594|1635.4303|1750.7732|1901.8133|1880.5701|1883.8081|1625.8219|2103.3895|2287.2307|2164.6786|2053.8953|1967.9925|1966.3318|2077.9126|2011.8628|2085.8624|2001.2137|2381.7571|2568.6249|2525.4027|2392.0929|3209.4683|3210.3884|3449.8671|3346.4542|3161.6396|3156.6481|3101.8366|4938.3174|4989.5586|4919.666|5183.2777|5028.6716|5211.3204|5173.5704|4952.0125|5179.4855|5044.8744|5088.6934|5061.4395|4860.96|4964.7544|4863.5123|4430.952|4202.1008|4047.8809|3721.55|4199.725|4571.2749|4378.509|4435.1011|4237.3185|4444.82|4363.8118|4459.2293|4312.074|4612.2997|4817.495|4872.285|4729.23|3299.4745|3177.536|2895.1182|3690.0247|2922.848|3012.5316|3033.768|2961.716|4051.8482|4507.7001|4826.481|5338.047|6195.5951|6795.73|6768.6414|6971.8147|6555.254|6883.9686|6842.8703|7402.247|7510.0945|7271.7876|7660.8446|7497.9127||
2022-02-19 19:04:37|russ2000_0353|CLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:38|russ2000_0356|TRMK|market_cap|0||||||||||||||||105.7858|103.606|102.5147|102.5147|109.0608|109.0608|107.9709|113.4205|113.4205|128.69|125.4205|122.1452|127.6003|131.9596|163.5887|166.8582|165.7685|157.0438|167.9536|189.7626|207.2119|203.9424|203.9424|209.3918|246.4755|244.2904|262.8295|270.4644|255.2002|223.5711|244.2904|226.8411|231.206|253.0151|244.2904|244.2904|244.2904|226.8411|222.4814|235.5657|239.9307|231.206|215.937|211.5773|226.2048|221.2902|231.1252|260.6302|231.1252|236.0398|243.418|250.7952|240.9602|236.0398|231.1252|226.2048|229.8968|226.2048|228.6684|206.5348|208.9984|216.3698|228.6684|226.2048|221.2902|221.2902|216.3698|222.5186|201.6202|194.243|201.6202|197.9282|189.3285|184.408|184.408|186.8648|177.0298|181.9503|169.6585|179.4935|172.1153|177.0298|191.7853|201.6202|197.9282|196.6998|196.6998|196.6998|206.5348|216.3698|221.2902|218.8335|238.5034|263.0879|270.4652|299.9803|299.9803|319.6509|354.0596|361.4378|338.0817|344.2247|334.3897|388.4851|388.4851|415.5333|393.3996|447.495|442.5746|403.2346|417.99|477|452.4095|561.1134|561.114|436.422|452.0085|483.1815|483.1815|537.7342|514.3545|561.114|576.7005|607.8735|592.287|607.8735|545.5275|498.768|545.5275|558.576|532.3928|532.3928|576.0315|606.6135|615.3413|610.9425|610.9425|645.8535|680.7645|645.8535|794.2253|711.3465|724.4033|785.4907|802.953|794.2253|733.131|724.4033|750.5865|768.042|872.775|890.2305|890.2305|881.5028|968.8349|891.4815|918.7718|991.5458|1018.836|1046.1262|1047.2906|1175.0932|1125.0288|1361.8693|1682.1125|1736.6675|1595.7701|1680.5347|1694.3464|1570.3358|1596.516|1460.0648|1264.4482|1127.997|1396.3511|1505.5121|1641.0365|1523.172|1536.7717|1415.5116|1518.8664|1653.677|1651.209|1736.9275|1664.7435|1606.68|1624.532|1642.384|1521.8186|1272.0335|1197.208|1396.2361|1257.9093|1358.0004|1199.7663|1346.2416|1269.0686|1337.6668|1231.827|1203.4626|1361.493|1355.8078|1412.4684|1335.6152|1391.6938|1457.0127|1354.3686|1559.5635|1446.5517|1445.2601|1533.0399|1543.917|1543.5891|1551.2338|1549.9325|1603.2471|1616.0238|1594.0755|1602.2277|1585.0002|1533.7317|1405.8571|1393.2892|1415.4734|1440.2975|1440.9026|1446.317|1406.8344|1449.2055|1550.3955|1503.1019|1590.3187|1541.6295|1587.6259|1664.3391|1723.9677|1704.8809|1726.4322|1776.573|1691.2914|1550.9542|1615.5772|1671.7004|1661.7442|1732.838|1797.1326|1823.1529|1780.9422|1797.6636|1600.9447|1574.089|1652.4983|1564.0992|1623.776|1659.9902|1622.5895|1564.6804|1557.7953|1564.7666|1596.0173|1532.9579|1577.7044|1679.6535|1761.7215|1749.6626|1671.677|1711.4703|1751.4416|1743.709|1735.9763|1856.3461|1909.1165|1917.9116|1725.0657|1674.7073|1641.9158|1546.7196|1564.7385|1503.1254|1433.3254|1617.1438|1605.691|1545.7821|1458.1553|1452.4281|1317.8379|1131.7026|1276.5638|1247.9156|1143.6361|1011.2815|1034.773|1099.5179|1188.3273|1176.3008|1144.199|1237.6381|1163.6894|1019.8064|1053.628|1247.4042|1121.172|1109.4278|1142.7336|1092.7749|1094.232|1088.488|1100.5504|1435.2075|1452.2278|1452.2278|1559.7211|1563.5058|1428.7428|1330.094|1405.4788|1218.2946|1388.8816|1411.2417|1363.3528|1587.7132|1533.6351|1499.1139|1498.5779|1487.1578|1525.5526|1501.0305|1397.1574|1378.5628|1163.7635|1419.5991|1433.7053|1557.4554|1513.2199|1513.8619|1631.4763|1648.2845|1581.576|1585.4619|1566.3514|1534.6098|1576.716|1520.3936|1439.4183|1455.8662|1499.2959|1550.7924|1692.1466|1648.8443|1711.9772|1650.8592|1811.8797|1670.1271|1719.8515|1824.7908|1884.5869|1808.2913|1601.7685|1640.4539|1709.5939|1542.3437|1561.2267|1665.0887|1553.1386|1600.6837|1553.4758|1640.8128|1574.0473|1656.0083|1441.4155|1570.0461|1640.2742|1607.8495|1611.2273|1687.5839|1624.0799|1555.8469|1565.305|1623.4043|1705.837|1556.5617|1461.9789|1494.2552|1557.7446|1657.8515|1675.5294|1680.4465|1764.976|1917.8422|1863.7974|1871.9237|2279.7163|2479.8931|2273.6735|2236.4148|2153.1176|2249.9707|2059.6511|2178.5473|2165.0151|2006.5003|2243.5952|2231.4248|2299.1669|2158.2633|2155.9374|2132.2393|2130.7052|2122.2607|2180.5534|2211.7332|2379.5971|2399.2073|2275.4601|2066.3381|2169.655|1871.672|2055.1254|2328.0379|2182.587|2328.0108|2056.7549|2152.5684|2288.8222|2104.6345|2192.0041|2205.4101|2207.9805|2215.5455|2041.6991|1730.2295|1477.1478|1687.6301|1508.7832|1555.1172|1428.2724|1489.158|1357.9036|1483.4827|1574.1787|1732.1231|1742.271|1921.0171|2133.8589|2054.875|2127.1539|1933.4146|1874.8991|1974.8271|2012.5192|1986.5472|1911.6067|2001.1168|2008.5146|1976.4573||
2022-02-19 19:04:40|russ2000_0357|NTCT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||551.4368|626.9981|636.6442|675.2288|687.3047|639.5921|523.7476|422.51|450.9|387.8808|403.9371|398.849|435.108|691.5921|575.0851|575.0851|345.7097|296.0599|207.0956|136.5346|255.3567|267.7555|155.2089|175.9034|107.0282|113.4125|184.0141|240.4056|254.7733|262.772|269.9531|225.9105|270.1129|120.5252|137.4771|115.5527|102.8595|128.4982|140.5532|142.0217|130.6635|118.7315|106.7384|85.4507|110.936|129.1853|136.7225|156.2543|168.0209|162.6538|207.2871|250.1325|236.2339|262.886|240.357|228.1643|182.5922|216.0118|190.7319|157.1631|167.6229|177.1564|231.2648|195.7327|206.7866|192.9803|155.5724|132.8834|169.0964|204.1039|208.3944|182.4192|164.1463|170.3405|169.3702|176.2072|170.1643|204.0174|223.3882|267.485|278.1219|262.9856|273.8604|204.4444|229.9323|229.0931|261.0951|258.2399|259.4683|281.8552|284.4175|284.2456|243.3632|261.712|278.1099|302.3355|299.7514|425.688|479.6702|515.1442|486.6842|372.4427|345.5183|327.0227|444.3159|479.6592|390.867|531.5791|618.3835|396.8068|344.6175|353.2723|402.8406|575.1493|496.0056|347.8064|376.3217|372.518|365.833|407.7808|463.3041|566.657|521.3125|516.8394|632.1754|594.1713|618.0187|611.0907|585.1935|541.2504|567.6474|679.0406|756.06|891.0405|1012.6033|959.9513|1016.5958|982.8499|1109.8543|1083.5089|1039.6748|861.9366|732.3339|609.2003|521.1335|533.3611|687.8456|738.9047|748.4553|877.593|905.0178|795.3061|805.7596|840.3346|905.9217|982.2988|1075.7318|1006.6898|1036.2517|1049.1766|1112.091|1083.6338|1075.7271|933.0052|941.7133|984.5682|993.9812|1097.2067|1062.0398|1011.8846|1182.7915|1226.8139|1191.8447|1498.5932|1570.5058|1426.8066|1551.9507|1662.1209|1839.9263|1828.4694|1943.0054|1801.2788|1563.2098|1533.964|1492.4857|1606.6582|1722.0672|1793.9109|1702.5014|1659.0012|1474.036|4084.8853|3713.1658|3783.8646|3579.6529|3283.2485|2978.7975|2051.25|2016.7504|2085.0012|2202.6118|2327.9987|2020.1575|2507.7183|2628.2286|2588.3352|2724.2789|2939.474|2941.7701|3363.9899|3405.294|3414.7322|3193.8331|3457.8779|3098.0286|3066.6902|2896.5672|2853.8645|2535.8002|2553.2284|2722.7335|2343.1216|2404.2086|2183.344|2235.5195|2175.4254|2428.1393|2118.0784|2001.3022|1704.0641|2202.9282|2000.119|1847.7269|1994.829|2119.3599|2194.046|2119.54|1972.9724|2008.7848|1750.1179|1845.703|1645.6876|1889.2853|1826.0472|1823.4849|2169.1272|1612.259|1982.4637|1946.3533|2033.7405|1838.913|1804.859|1701.9726|1705.4453|1647.3666|1899.7323|1991.6386|2171.5853|2058.4896|2083.4827|1979.5171|2248.7137|2103.2504|2090.6956|1994.3844|1991.2609|2396.4953|2302.6744|2428.9577|2332.2992||
2022-02-19 19:04:42|russ2000_0358|EVR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.2807|115.2216|145.109|162.8634|164.8361|235.3052|214.4457|202.8712|203.1892|190.2156|215.1138|333.9482|228.1461|234.6963|284.8093|288.1548|232.5067|228.8511|207.7402|213.5794|211.0605|186.806|157.3055|98.6801|152.469|161.4583|211.284|119.0009|142.944|147.2913|153.1974|129.0908|204.5728|229.1404|239.1883|239.501|251.4023|307.7382|473.5155|537.3456|508.6872|510.1774|474.0514|522.0387|517.4501|627.0751|545.3498|380.309|387.3596|468.8294|541.4552|613.3234|619.2435|683.2393|635.6783|668.6513|716.9044|755.9913|716.8631|882.5381|693.6029|631.6315|621.7384|720.1963|762.5256|765.0328|804.1506|790.2187|833.0335|754.7481|680.3199|694.0108|693.0787|713.3124|799.8084|793.7862|812.5256|929.0136|1151.7284|1367.2595|1230.8458|1186.7983|1164.9961|1160.7912|1454.0768|1471.0138|1545.2717|1714.8544|1761.7783|1918.6924|1746.0696|1980.636|1927.1765|1910.2522|1974.0202|2073.0143|1786.5601|1818.8518|1664.0334|1824.0538|1901.4663|1903.0302|1848.6475|1890.1053|1818.4503|1799.8581|1895.2968|1967.8762|2130.0293|1845.5416|1819.352|2074.8764|2045.0011|2083.7893|1710.9341|1944.9213|1932.6472|1987.9179|2046.6428|1685.3145|1905.6987|1975.1308|2000.6321|2105.4422|2767.0414|2729.6462|3092.162|3329.8938|3126.8615|3060.9275|2859.8746|2766.6244|3079.4371|2812.5133|3101.0681|3027.6042|3375.1608|3542.6593|3714.709|3889.262|3685.653|4184.4321|4477.6478|4368.7675|4707.8922|4189.7988|3942.1138|3368.0133|3108.9976|3038.383|3569.8218|3837.1601|3859.1975|3844.5427|3409.2495|3526.0239|3218.8666|3086.0928|3048.4028|3045.1903|2934.186|2874.7349|3021.2531|2647.7677|2146.7548|1965.1659|2351.0648|2253.6462|2334.3769|2550.7259|2849.687|3256.6308|3778.7481|4452.7744|4666.7129|5212.5577|5652.1551|5769.0219|6048.3002|5639.7968|5102.3211|5462.8068|5588.0396|6020.6626|5285.1506|5252.3745|4917.1996||
2022-02-19 19:04:43|russ2000_0359|FRGI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.3607|272.3828|315.4315|372.0591|372.2852|352.3696|317.2457|330.8856|373.0705|415.1546|561.3228|597.5491|647.464|806.0797|800.7534|743.4114|750.0321|887.1061|1051.2219|1161.8519|1372.4769|1091.5652|1346.8014|1132.9362|977.0492|1129.0678|1225.3894|1260.4597|1312.4209|1304.08|1485.9264|1538.9569|1556.7271|1672.1769|1758.5224|1608.8675|1359.1265|1245.933|1314.1052|1486.7168|1383.9533|1135.0448|953.524|987.8659|881.9114|966.9405|953.9361|887.0653|881.7392|670.2833|588.7196|594.6937|686.7649|634.95|686.0349|805.3435|787.9524|722.4012|561.8965|626.8205|675.2368|568.3356|542.069|460.5232|461.8777|489.9541|455.0633|513.3005|523.5262|485.9398|498.5222|511.2064|572.2962|707.1946|792.7793|798.8938|804.347|695.0131|683.8731|502.0703|429.744|384.8895|415.0538|360.3107|370.8792|389.8212|346.5997|265.1579|234.3831|267.3032|249.0572|258.2621|267.1394|260.224|231.1277|96.7165|154.0667|224.9946|158.8105|170.0151|272.5432|260.5066|245.9884|321.6771|324.7634|402.6662|427.6146|346.7469|347.763|360.1927|343.3718|335.4576|317.7798|280.5581|284.8666|242.2199|288.9504|242.7391||
2022-02-19 19:04:44|russ2000_0361|SIGI|market_cap|0||||||||||||||||170.1469|138.2444|132.4878|115.649|158.6279|160.8456|154.4848|154.4848|159.4824|172.9481|157.3763|157.3763|174.8289|171.4507|173.5644|178.2071|184.9635|162.1589|160.0506|164.6943|152.0243|160.0506|171.4507|207.5312|200.7689|214.2937|200.7689|198.6533|202.8789|196.1156|199.4969|196.1156|196.6229|194.5074|219.5077|212.5388|219.3136|219.3136|235.3965|237.5139|240.9068|226.738|197.0142|179.1825|172.1355|187.8244|189.941|199.8131|213.4168|214.2662|221.7748|236.6143|223.8918|215.1884|234.5228|217.7118|206.3657|203.7335|201.6146|216.1148|220.8021|222.9347|218.2428|238.7033|234.4418|238.8225|215.1765|221.4135|237.006|222.7625|229.0375|216.4875|213.3945|219.861|206.928|210.7788|197.8078|188.0795|168.4076|173.31|173.9858|180.5512|213.3788|223.227|212.256|210.608|187.5728|204.7395|208.0418|226.6178|215.0362|218.3445|222.3395|235.6135|255.5245|256.2945|256.2945|266.28|277.1163|307.165|283.7938|264.334|281.064|284.41|295.768|329.378|322.656|336.5752|329.7758|312.777|344.511|371.799|366.6852|410.91|421.1828|407.4858|420.351|389.3415|403.1235|382.5893|341.2282|337.7815|347.4061|352.5885|388.8871|356.694|353.197|339.209|353.197|398.4892|400.246|409.4862|414.8416|416.6078|471.867|443.269|489.7408|521.9135|534.2022|544.958|509.1055|534.6144|536.4|518.4|455.454|460.883|471.77|471.6536|469.818|490.0045|500.9748|493.6612|552.672|596.304|615.4564|608.556|590.226|648.882|710.1495|780.6982|722.0542|756.6895|795.2733|740.1746|790.182|760.916|809.5664|793.8875|812.35|779.1175|654.5017|565.9631|519.4081|544.2401|521.1188|537.1259|574.0455|520.563|513.7451|495.051|544.205|530.161|529.0225|544.633|494.3325|520.7612|515.5881|482.825|456.4605|400.0254|404.8014|445.6648|493.8076|480.7698|484.348|472.5845|459.7686|458.1666|433.3968|505.6296|609.2679|554.3082|551.5996|589.2447|623.1458|631.9938|674.4637|673.1437|638.0894|592.6205|547.0698|591.3855|558.7109|537.6275|575.1663|686.4971|775.257|699.7987|732.101|672.965|622.3344|574.162|591.9659|679.1752|675.3125|628.6467|632.9378|660.0168|674.9578|703.1931|676.4615|687.5435|794.2126|809.419|832.9739|886.2234|882.8763|965.8164|1007.4438|972.1211|991.2475|1001.5037|1108.8395|1001.2364|960.0859|1033.0812|1085.2907|1243.8631|1236.0236|1207.426|1286.8583|1311.1729|1252.1801|1365.0607|1406.5065|1413.319|1343.7743|1379.7502|1549.3268|1579.2355|1498.2563|1648.8414|1541.3824|1458.1916|1531.3764|1499.4612|1629.8927|1487.8204|1517.5769|1534.7889|1584.9319|1592.6773|1643.4524|1473.3299|1392.9725|1451.108|1430.6914|1501.458|1474.5777|1097.2844|1128.2993|1137.9246|1290.3529|1252.136|1248.4719|1298.4326|1279.9512|1272.9664|1136.501|1166.3528|988.273|1137.8837|1271.6904|1209.4334|1253.2305|1211.5441|1209.9611|809.9827|633.9726|642.2876|779.6188|697.7482|676.9479|791.9814|902.2438|834.8603|813.0998|827.9606|875.8671|823.6878|861.9457|883.9782|889.8359|830.7265|793.7945|831.1872|793.7945|871.7105|905.423|882.948|974.2285|954.3682|980.5201|934.5028|952.8687|895.07|881.2613|887.7611|823.8466|707.5788|869.1562|893.5555|961.3312|977.7567|940.4573|963.9961|958.5412|926.2062|954.1568|948.4543|985.2714|1044.069|1016.9759|1027.4262|1062.9987|1131.4013|1233.3103|1332.8887|1301.0913|1316.0847|1278.3236|1362.5618|1277.8545|1366.485|1465.2066|1572.2944|1513.2385|1315.276|1293.9379|1311.0317|1289.6684|1336.3304|1393.5628|1256.5742|1351.2824|1249.2318|1456.8728|1510.4758|1537.6807|1461.2777|1548.7961|1654.3394|1534.1845|1543.8657|1601.7476|1759.5653|1731.5813|1776.0636|2087.0601|1973.8133|1926.1723|1795.9635|1933.8017|2110.054|2000.8406|2141.4932|2209.0194|2263.9375|2306.7188|2305.9887|2137.7903|2377.8939|2490.7137|2417.2322|2578.4549|2746.3743|3075.4997|2976.4779|2921.0531|2956.1467|2941.5557|3142.9122|3480.1274|3573.5537|3427.5752|3407.3396|3338.1012|3565.8094|3477.852|3341.7055|3232.9605|3518.345|3777.2198|3736.0352|3818.9516|3908.4629|3592.3277|3591.1487|3889.4567|3747.6188|4223.784|4243.9226|4435.8321|4464.624|4727.6331|4466.2559|4105.8386|3933.574|3876.2756|3939.3045|3328.4038|2967.4628|2993.142|3131.6636|3154.4691|3250.1895|3577.3617|3080.8887|3114.9945|3698.9812|4012.4905|3892.6789|4061.8096|4354.1337|4570.2502|4518.0291|4877.6181|4889.7451|5119.9569|4541.128|4711.8787|4541.7292|4931.5097|4748.6833|4730.0256||
2022-02-19 19:04:46|russ2000_0362|POWI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.369|247.517|338.072|287.0251|326.349|311.2644|259.8705|223.0212|268.818|103.8615|156.3403|207.6759|298.68|319.4546|356.1645|325.0549|419.8382|576.3745|727.6928|868.0905|726.869|943.943|993.0774|1434.2615|1368.1665|1217.528|989.2415|1349.0743|531.0045|653.5332|684.1676|621.5528|488.3691|401.2823|356.382|394.0827|344.394|351.4469|553.7431|454.825|501.2404|497.9264|392.155|426.1025|713.2224|496.2874|463.062|717.774|706.6024|654.8878|483.1828|533.0111|534.9239|701.635|535.4806|462.3041|361.2507|379.7544|355.2977|467.8419|535.9383|535.3399|621.5095|590.6756|609.5114|727.06|732.8648|821.3421|846.7871|946.2003|1262.8262|1076.2655|990.6706|1032.9598|859.6342|909.5547|953.0068|832.1121|825.6521|680.81|595.1676|706.7809|625.7763|689.7636|623.6728|543.0616|568.3699|653.8656|612.3551|668.5048|702.3122|637.9162|683.5868|679.4617|565.2552|617.5553|709.7454|743.2712|786.4402|695.9908|678.9148|559.3088|510.8353|481.0055|429.6638|567.9135|639.6198|686.6591|758.6521|652.24|708.4578|641.937|646.9167|725.8089|842.2826|771.7099|803.2668|825.6435|921.0405|1001.0022|885.7981|901.7903|756.4454|836.1277|945.4509|980.7153|988.3154|965.5689|809.0823|896.7768|627.7187|544.1597|511.6157|613.9388|577.5833|477.2246|491.7512|509.9524|634.6793|604.5078|803.203|855.6321|916.0977|880.367|996.0199|989.3712|873.44|1073.3538|1195.952|1005.0293|874.6078|913.2305|1034.8781|817.654|893.6824|1046.4274|1145.648|1129.3389|1058.9681|1129.5748|1061.8279|1107.9878|1046.8177|1118.0867|967.089|975.8094|952.2644|1023.3516|1015.7774|937.1137|1057.5156|1088.3163|1010.1746|1216.9601|1131.5345|1095.775|969.6471|1016.3562|834.4212|881.8331|942.6692|1004.1889|1266.0874|1218.5876|1229.4519|1250.861|1216.0826|1200.4324|1556.2823|1647.7586|1535.8555|1708.5296|1596.3035|1649.4059|1858.259|1865.8228|1893.2519|1499.6715|1630.7787|1802.9519|1656.715|1736.7815|1528.7892|1551.8419|1550.9561|1509.7848|1605.2938|1630.6183|1494.8907|1479.1015|1442.3153|1281.0444|1114.5377|1189.3447|1276.086|1453.6412|1449.3767|1373.873|1278.6901|1359.3981|1350.0339|1354.119|1477.5349|1408.6985|1586.2593|1670.3244|1803.7886|1875.1429|1942.1643|1987.5137|1926.6858|1911.1704|1904.9229|1940.467|2023.6086|2176.5299|2092.0577|2126.2806|2161.9914|2407.0608|2219.845|2291.7595|1893.0054|2146.5995|2034.8108|2116.5277|2310.2839|2245.2055|2112.9289|1904.1356|1653.2896|1707.8568|1733.0802|1681.3194|1924.5619|2143.6317|2178.0102|2222.5205|2012.9426|2326.1623|2601.0731|2728.6629|2680.6593|2768.6431|2702.4428|2929.8511|3108.0199|2663.4685|2751.7619|3191.9955|3526.503|3584.8212|3637.2662|3396.3757|3681.0825|3986.7359|4630.2406|4965.3408|5338.7917|5245.7082|4881.5558|4675.3028|4881.5305|5025.4483|5862.055|6641.6125|5982.1245|6123.6676|5298.3299|5095.6006|4958.0906||
2022-02-19 19:04:48|russ2000_0363|SWC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:48|russ2000_0364|KFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418.6878|456.5478|541.1762|541.1762|471.7169|594.6763|867.4225|794.603|999.444|1240.301|1333.1798|1451.08|934.9571|1028.944|875.0618|1208.0905|1190.08|1136.6194|1343.9994|1253.1345|861.4558|800.5921|679.3545|666.254|597.2749|699.6865|701.1767|573.7578|554.2799|457.4889|285.4798|276.6008|377.87|421.3239|320.1619|319.7771|336.8816|405.577|346.1227|316.9635|265.4757|291.6067|291.5035|318.436|287.0462|264.0346|226.962|240.2438|247.7515|262.7541|306.7344|319.515|378.48|403.8382|345.2424|351.354|377.4222|506.0213|470.28|467.2702|594.9389|546.2127|620.2625|734.0091|696.7543|739.9296|665.4688|740.4523|760.1767|779.9216|774.7879|775.1828|673.472|604.3032|674.905|732.4896|807.2262|705.3346|601.7053|692.7817|789.728|812.4843|828.3784|851.372|846.2867|911.5486|850.5245|810.6892|796.8498|933.872|934.3092|940.7382|947.0494|977.3685|1005.0284|966.5808|986.2198|1186.2982|1202.0203|1242.04|1173.8647|816.9169|880.7612|805.5072|922.644|774.7784|740.129|736.6414|786.2766|798.8014|791.8432|784.4223|814.1458|816.9324|626.8832|592.1093|539.6597|528.0252|426.895|384.3845|450.3495|488.8104|519.2213|439.1947|648.3578|603.612|623.2972|777.92|801.9447|773.5654|703.5246|794.569|815.2104|731.5259|611.5207|609.4751|675.1649|728.5873|757.7493|820.1398|864.0108|1074.6773|1122.6717|1017.3334|986.3238|950.8707|975.7823|1071.1451|982.5548|624.1789|690.0326|808.0315|833.0303|847.36|790.3474|766.4825|754.0504|703.3628|631.9725|709.2648|678.9886|743.3149|688.5239|695.3229|706.4986|782.4455|864.1551|884.532|820.76|826.0413|852.3577|917.6882|948.4493|1042.989|1068.1391|1157.4138|1113.138|1285.3033|1173.5823|1404.9657|1411.9284|1405.6664|1584.4879|1533.0566|1469.8481|1501.9281|1277.5946|1394.5792|1343.7115|1423.3742|1529.3669|1589.0272|1655.5728|1605.187|1630.9792|1763.3314|1705.3054|1702.9519|1775.6576|1836.0746|1893.0844|1628.945|1686.0288|1611.5778|1644.0422|1612.2068|1735.3416|1165.5674|1289.3885|1262.8361|1202.6183|1180.8205|1561.3096|1696.2518|1704.8752|1793.7185|1789.7172|1888.0641|1841.3749|1975.7377|1908.5816|2055.1972|2244.447|2340.6856|2382.5839|2315.8986|2370.3649|2836.4195|2975.4707|3162.6913|3239.5544|3635.4693|3788.0851|2840.7665|2554.9247|2665.6239|2473.8681|2299.8756|2568.2384|2753.296|2687.168|2607.1122|2532.059|2206.6515|2171.5885|2139.3951|2031.9215|2160.0508|2182.7094|2348.4009|2305.9163|1502.1644|1509.8706|1521.8775|1823.5305|1503.3645|1582.9706|1672.9558|1733.274|2038.8604|2256.7617|2336.5898|2596.7157|3274.3781|3457.5153|3503.499|3649.3206|3637.587|3805.1555|3987.659|4095.5808|4533.2052|3878.1|3994.0023|3653.3694||
2022-02-19 19:04:49|russ2000_0366|MWA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1995.0972|2006.5567|1942.3836|1990.5134|1689.1288|1630.6854|1795.7021|1668.9575|1703.3453|1719.393|1617.0572|1812.1599|1852.3281|1921.0975|1660.4346|1379.1023|1479.8618|1143.2162|1176.5361|1082.5725|956.0231|919.2088|974.0193|1015.4669|1151.323|880.6317|1155.3242|1297.2871|1004.1279|717.8937|668.3617|868.0622|487.1306|180.3535|393.0781|578.109|469.4245|315.7979|503.4178|532.5508|818.1676|707.4381|777.1334|833.193|722.2461|736.1355|770.7439|824.8452|636.3974|556.42|595.0745|403.4141|488.8789|457.9372|571.5574|671.0183|685.2598|615.3353|679.4459|702.7687|579.9397|608.351|451.2214|345.4178|384.8102|420.6427|341.2692|394.225|452.3052|442.9148|557.7406|578.1182|515.4496|564.4829|622.4992|642.8833|759.1085|790.4766|830.412|929.2825|946.257|921.0235|872.6943|1037.2374|1086.1786|1163.1575|1185.9562|1211.2566|1280.1155|1365.562|1350.667|1461.2477|1376.9684|1572.7685|1532.2284|1395.6555|1386.0962|1408.2321|1368.7318|1461.3648|1321.221|1573.6429|1655.0359|1614.0491|1454.7341|1486.8829|1627.2464|1563.738|1525.1272|1443.9762|1407.5569|1369.0377|1311.267|1446.0852|1506.0866|1374.5259|1264.3105|1420.7367|1553.4472|1723.7396|1848.1331|1826.4552|1830.2765|1970.9426|1998.5267|1940.3172|2173.6821|2194.3696|2070.4721|1989.3407|1851.0114|1788.1419|1786.5467|1813.4024|1839.6231|1918.9172|2033.1289|1898.3271|1923.6097|1991.2549|1758.9965|1787.5723|1621.5663|1549.3947|1908.2851|1880.1205|1977.1175|1814.203|1829.7723|1656.707|1583.8073|1452.7662|1563.1296|1669.1313|1663.1991|1696.0645|1531.3673|1519.6156|1627.0538|1600.3034|1706.8892|1928.9107|1774.8035|1877.3002|1910.654|1803.1896|1286.8965|1407.2353|1501.8923|1460.8845|1625.5027|1747.0209|1653.3578|1738.7128|1871.9324|1936.1998|1932.918|2066.0041|2274.3387|2320.8177|2317.6472|2306.5722|2392.6734|2541.72|2475.1611|2631.537|2218.306|2234.8959|2020.5294||
2022-02-19 19:04:51|russ2000_0367|FWRD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3448|124.5005|117.3448|131.6551|136.1463|122.3787|116.2598|102.0827|115.0227|106.3977|128.9413|119.5156|120.2457|85.6309|87.0677|88.5306|84.5885|81.6773|70.0178|79.03|88.5399|81.957|71.7555|73.2317|71.7555|82.013|79.084|92.2646|79.9612|85.8783|79.9612|95.7901|63.869|62.3718|63.8905|53.4872|65.3881|60.2136|63.9335|67.6534|68.4444|78.8919|81.8386|90.1266|105.036|110.2382|125.4415|149.3096|174.7097|151.344|176.2131|168.3242|213.6045|196.7062|191.3368|178.5023|142.4871|96.0394|86.529|119.9824|101.4932|121.1626|140.0449|188.3645|201.2586|331.2048|348.6366|422.4698|285.0811|346.9059|344.3057|408.0024|476.8635|617.1144|549.423|496.2948|582.2756|753.4588|661.8926|834.6144|947.6265|890.716|767.2043|865.9542|860.6416|876.4482|788.537|661.236|769.8385|737.5376|595.6289|574.8213|575.4683|546.5102|487.6867|613.1393|708.1327|722.2768|593.3143|644.2138|647.0668|656.9691|654.3586|630.6468|438.5518|468.8494|400.2204|412.6167|407.2791|445.7706|416.0865|397.6247|437.081|539.5437|553.5421|627.6799|607.7577|647.8203|669.6233|590.8647|590.0071|603.632|607.6952|674.8884|706.9543|677.1981|785.8338|813.6022|878.6831|803.7738|918.9738|915.3893|971.0432|931.9001|931.1438|953.1331|829.0386|778.818|899.0339|901.4336|1070.6102|1123.0144|1096.7932|1117.5092|1194.719|1135.261|1157.5271|1139.8254|1160.2763|1263.118|1168.6675|1308.5058|977.6931|1058.2825|1072.2448|1015.891|992.4357|921.7932|966.7439|956.5948|965.6585|960.2283|1021.7698|1015.4601|1053.4515|921.023|811.9701|899.2406|1019.5325|817.6168|880.9291|967.5935|964.7672|989.6618|1070.9565|925.8539|1018.6474|1020.6709|708.197|665.4708|688.3383|685.1542|602.0789|423.4127|476.6649|540.5787|689.614|608.3566|714.4027|659.0698|709.9693|624.5997|699.343|738.8142|668.4647|723.8455|750.4462|827.0607|771.1312|769.6314|829.7689|764.1998|720.9997|793.2974|859.7441|818.6714|828.8322|840.6919|904.4891|961.7833|986.1657|1019.4027|883.7916|849.8563|824.9758|963.4781|929.5066|946.5419|1000.7932|1005.7627|999.5352|937.6972|909.194|961.8261|968.9754|1047.3206|868.6944|981.2052|960.0534|1048.9692|1092.0288|1133.187|1141.3211|1158.9427|1146.2668|1177.1291|1133.9081|1183.4344|1170.4038|1223.3994|1279.4259|1318.5547|1388.3227|1375.4195|1401.4377|1330.4064|1403.7285|1496.5183|1430.6141|1474.3958|1365.5708|1452.4698|1476.8298|1503.986|1636.7599|1664.402|1577.6958|1618.2818|1679.9159|1604.1265|1503.1122|1371.5162|1336.5405|1407.177|1396.6941|1306.668|1314.6095|1267.5718|1377.4519|1358.3254|1406.4347|1347.9127|1387.5585|1360.6303|1321.2691|1344.2329|1488.6067|1457.2732|1499.3996|1427.0663|1449.5952|1547.008|1604.7186|1624.4687|1541.5572|1621.8466|1737.3911|1673.1976|1711.9015|1698.6179|1622.0373|1641.0522|1545.2944|1646.9458|1769.0181|1726.693|1859.2275|1947.5665|1822.2113|1819.3033|1741.9172|1552.2986|1680.4203|1845.0614|1930.5219|1780.0129|1646.5765|1660.2484|1743.7977|1827.0379|1737.5754|1989.232|1955.4255|1934.1964|1766.2599|1434.5084|1390.8446|1347.5413|1477.6237|1356.78|1519.6318|1673.8055|1700.3852|2008.3445|2023.4738|2099.2653|2050.0958|2410.448|2424.2437|2605.0254|2623.0552|2404.7659|2419.4109|2225.4848|2262.8713|2883.7187|3018.7792|3359.2613|2984.0032||
2022-02-19 19:04:53|russ2000_0369|ELLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:53|russ2000_0370|CSOD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:04:53|russ2000_0371|CCOI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.773|8.892|6.9768|4.4538|3.9399|4.1712|3.1356|1.4633|4.4944|1.9859|1.6375|1.7072|1.7768|1.6915|3.1011|8.0829|16.445|14.443|15.9712|17.825|16.0786|15.0328|30.0656|26.144|28.6918|22.4953|5.9422|5.2939|4.4918|5.2952|4.8138|11.4231|21.0888|17.2225|11.2474|11.9503|368.297|639.742|327.807|280.0067|337.9391|218.1244|205.536|210.3566|260.6817|235.5669|281.7997|354.0636|424.9613|507.9225|405.5437|469.3245|413.1412|445.6727|587.4592|737.6611|812.4537|798.5066|1130.7284|1127.1196|1206.5074|1197.0152|1323.9108|1520.5423|1437.4367|1102.1153|1346.7037|1213.2379|1110.1271|1069.7954|980.6458|862.4322|892.3197|851.0362|695.005|619.7336|507.0983|405.3549|253.265|184.1522|263.0745|324.6072|307.2175|281.5711|350.301|306.1987|377.9848|346.523|401.5244|416.6595|546.0352|367.738|412.3123|450.3342|500.5706|473.3405|449.4561|421.1969|370.9583|324.0174|398.7201|396.8869|449.2843|532.1797|549.1252|637.6135|637.6135|654.1434|649.5745|690.9396|687.262|794.4485|700.6015|608.9383|672.965|754.9766|767.3532|775.5968|829.7509|858.2541|826.5014|846.6123|846.6123|923.9538|906.5118|958.3664|1001.7039|1019.5197|1025.686|1118.0769|1171.3187|1209.3481|1284.5317|1378.4999|1243.0103|1346.9264|1521.9048|1484.543|1515.4782|1663.7182|1804.3741|1887.2146|2023.0637|1650.5338|1583.208|1687.2919|1644.8882|1637.9406|1518.7256|1573.8762|1411.5881|1517.6231|1568.0255|1622.5625|1804.9094|1617.2077|1637.5986|1505.5949|1411.8838|1492.6227|1430.8652|1253.945|1321.4214|1577.9021|1522.3231|1538.1118|1515.0604|1704.7975|1742.2303|1775.6866|1839.4594|1799.3737|1919.1506|1610.1542|1568.3081|1828.5452|1703.4582|1903.2878|1887.9429|1851.5343|2008.772|1890.4751|1835.8766|1849.726|1865.0057|2131.435|2288.1208|2125.4188|2028.9132|2054.4478|2001.9151|2024.5554|2117.4518|2293.7636|2395.6058|2572.9921|2373.733|2554.8985|2268.7102|2381.6849|2211.5977|2110.1642|2311.3249|2283.0532|2662.367|2671.7787|2793.7078|2886.0826|2976.0868|2704.5545|2647.2933|2920.4498|2887.199|3123.7863|3597.6653|3842.8696|3991.7644|3557.9465|3525.8845|3870.2753|3738.2508|3220.4286|2859.7545|2794.9144|2760.4209|2772.8841|2906.2019|2854.2282|3321.3615|3616.9838|3556.1382|3686.122|3651.185|3572.5367|3454.636|3654.1968|3673.2663|3163.1566|3030.6235||
2022-02-19 19:04:54|russ2000_0372|BGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.0424|475.3078|490.9996|495.0453|481.8049|463.7832|441.348|387.5771|361.1698|364.1121|367.79|365.2155|336.1601|364.1121|332.2769|311.6706|301.3674|182.5131|171.106|197.9679|202.0155|178.6962|144.6243|184.4957|220.1622|286.4631|289.0904|308.4588|333.9246|373.728|373.2543|396.4643|449.042|427.7267|449.5157|501.9011|504.282|513.3296|491.5994|543.9986|517.3226|521.6098|588.776|634.0298|638.8511|647.9026|719.461|913.9358|852.6236|849.2705|1013.9449|861.0865|823.7104|769.4026|991.6851|1107.5963|1122.3834|1073.2522|1075.2607|1096.5434|1067.0378|1165.7122|1302.0996|1379.5191|1444.8418|1516.9387|1534.2498|1512.6998|1535.8266|1678.2663|1588.4069|1529.2051|1582.0639|1519.6905|1809.3277|1868.546|1803.5117|1831.0058|1803.7991|1796.8512|1793.1099|1684.6148|1604.6625|1631.4874|1736.1043|1842.8672|1756.9495|1505.2668|1616.8873|1487.0211|1572.3464|1533.7085|1592.7386|1660.8915|1505.2408|1618.6714|1640.1749|1624.5849|1708.5733|1730.0247|1738.1415|2074.4063|2081.9433|2182.243|2015.8499|2078.4647|2006.5736|2124.1292|2620.866|2778.0929|2973.668|3174.7947|2954.8711|3205.4321|2792.3849|2984.9632|2915.2366|2941.7991|2831.8137|2592.5055|2682.2461|2668.9512|2340.6698|2343.9946|2157.8049|2161.1298|2383.8924|2320.7209|2327.465|2111.3432|1845.3472|1588.2454|1475.0372|1867.9365|2172.4693|2040.6047|2053.7911|1724.1453|1708.3214|1964.1411|1856.9188|1679.0379|1640.3111|1560.6126|1460.1188|1482.9842|1352.6191|1305.5487|1107.3706|1201.4767|1107.3311|1062.4999|1074.0279|955.5454|1058.6572|1029.7752|1252.2128|1542.6646|1627.1103|1893.5003|1958.9483|1811.9318|1845.9858|1764.3846|1716.8375|2079.2238|1966.0531|1966.5334|1899.1908|1955.5134|2002.4473|1873.4454|1951.2656|1924.1931|2022.8364|1930.6828|2050.0931|2022.1874||
2022-02-19 19:04:56|russ2000_0373|HALO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.9887|||169.5142|118.4658||||190.5216|154.7988|166.3031|103.3244|121.2801|159.752|87.3644|119.814|142.3917|89.9316|52.4601|66.0605|70.0641|60.055|77.7186|99.4076|100.0993|78.5262|72.2459|71.0109|166.9201|50.8924|35.3764|173.3692|51.5596|293.2452|41.2422|32.3064|27.7065|604.3313|737.428|759.0113|744.4442|637.33|744.4442|662.0884|686.9264|556.5268|494.6898|472.8767|413.3414|488.9742|410.3082|429.3923|466.9748|662.3905|628.6279|463.1535|403.1468|245.9603|512.2815|509.0237|350.0338|443.7632|527.6103|624.6707|567.5263|684.588|645.1098|648.5985|567.2962|525.1385|555.5917|508.834|638.3183|755.2668|776.473|651.5022|607.268|687.4245|715.9522|795.0365|742.2139|762.8031|784.5302|696.0191|690.4652|717.2955|656.924|640.4752|737.6989|691.1427|657.9845|626.0333|850.9493|979.8856|992.0579|1182.3583|1229.6668|1439.9849|892.8006|862.4409|1095.3332|682.9159|664.8852|796.736|581.5583|662.706|765.2955|741.6265|617.651|591.7374|652.8345|709.5188|871.1663|794.1321|984.4519|1256.1334|1311.3289|1680.7816|1719.1478|1500.3888|1763.3312|1442.758|911.2156|1126.8046|1277.9988|1199.1765|1162.8378|1131.1695|1147.292|1083.3445|1234.5802|1743.7503|1925.9023|1870.5677|1995.1875|2289.4128|2803.1422|2978.1788|2123.5673|1822.5849|2119.9118|2251.7663|2100.4113|1039.3127|1127.9966|1295.0134|1319.8077|1184.211|1107.7582|1298.0234|1332.9652|1535.7277|1095.4862|1538.3424|1293.725|1583.8095|1666.1749|1698.0691|1846.3248|1806.3252|1868.9284|1778.1987|1840.6414|2484.5755|2410.104|2582.356|2928.6024|2604.4714|2871.5474|2850.3817|2776.9998|2719.5102|2469.0806|2477.7031|2580.1591|2651.9787|2359.1784|2185.7094|2130.352|2332.967|2549.6837|2500.2608|2507.1235|2272.8537|2535.0294|2509.2319|2365.8473|2264.2252|2498.5564|2738.8251|2436.2257|2638.5609|2760.0073|2256.5179|3231.1387|3296.2276|3798.0871|3910.1573|3942.2582|3587.2785|4274.4865|5489.7816|5659.1073|6675.8832|6088.7908|6102.2528|6790.3836|5530.2684|6591.5112|5753.1767|6093.3571|5439.8779|5665.2689|4561.4988|5780.7142|4947.2552||
2022-02-19 19:04:58|russ2000_0374|JJSF|market_cap|0||||||||||||||||||||||||||||||||||||||14.6207|17.4019|18.6733|27.1757|34.344|21.465|20.034|17.0217|18.967|19.9397|18.967|30.639|31.6117|32.5843|28.6937|27.4782|31.8552|35.5023|39.8793|42.3835|26.307|27.5253|28.2557|29.7172|31.6659|34.9794|35.472|31.038|39.421|40.419|45.409|46.3542|48.9584|45.3125|47.3959|48.4375|46.3542|48.608|54.3574|58.5387|82.3679|93.4425|87.213|76.1384|71.3104|76.1567|68.541|58.534|48.7784|48.0815|50.9297|48.139|46.046|47.2317|43.0642|34.0346|32.2929|48.0959|43.2653|43.952|60.434|63.8678|76.3218|72.8839|78.3845|106.04|98.087|98.4293|88.675|85.128|101.2605|80.8308|76.3895|79.8075|79.8075|79.8075|102.8755|105.5828|108.29|94.9|89.7|107.9|91.845|94.3962|100.7744|118.761|141.747|150.686|170.7554|178.4586|200.2845|187.2|201.5|185.9|213.2831|190.0159|197.7716|171.9191|158.9929|129.2625|126.4773|126.4773|128.9818|126.0847|114.9695|121.1402|114.9695|101.136|108.7941|97.3476|111.4206|113.7661|118.1667|109.9682|114.6478|109.9682|101.5359|111.6753|100.2799|107.0028|107.0028|107.0028|109.3925|117.2152|102.695|89.9499|90.4973|94.0518|96.239|96.239|118.125|113.75|113.2075|111.7792|111.7792|124.9298|135.2627|138.5528|136.3535|143.8125|150.45|147.1401|145.2879|126.426|138.625|174.9474|174.3885|172.7117|188.209|173.558|142.002|167.166|203.31|188.6442|202.2253|219.1715|190.9278|183.7815|198.621|189.489|215.184|215.184|188.286|177.75|173.25|168.8897|184.664|166.8182|166.2546|178.4775|140.4126|131.0517|153.756|127.3612|120.9397|110.7722|114.5144|124.6442|141.4738|129.0415|135.8886|141.6823|175.614|199.5691|188.8276|201.9397|193.9413|161.2594|191.201|207.0053|211.5903|259.9578|320.8082|324.0154|339.1513|318.7247|395.8526|354.4863|338.0708|328.0756|329.411|296.4699|317.9976|236.3836|257.7677|265.0574|275.1979|272.8576|272.1642|294.5307|305.3105|313.3255|312.5373|315.252|331.6838|370.5095|415.9211|402.3731|336.0319|352.2499|366.2043|330.469|386.7018|386.1773|398.3354|424.7744|442.3487|436.484|427.0758|424.9354|444.1845|447.905|477.5367|536.8356|547.0541|528.0608|515.3618|554.9206|542.7698|554.5691|621.7841|616.4101|629.0389|594.1433|610.0092|555.4373|584.6029|574.0811|617.0159|708.1341|765.8503|765.3642|735.8844|732.1762|723.8678|730.5547|701.0205|643.3503|701.2425|650.26|666.1652|605.8007|585.2488|467.9846|461.2483|513.0297|534.8778|542.5349|511.8543|591.944|629.6998|635.7447|587.9373|545.4316|658.0392|640.3192|579.0569|636.284|712.3235|689.5351|661.7447|799.441|806.0815|800.1379|725.6634|668.7886|734.225|768.957|785.5095|800.4566|857.9502|818.174|778.0922|771.514|698.2655|775.3276|792.7092|846.9011|894.4661|788.6934|816.5493|874.5135|944.4389|957.4477|930.3007|965.2487|945.081|899.8323|965.3768|971.9407|994.3114|958.8282|942.6692|989.4481|1057.3701|1038.6973|1117.1082|1093.2192|1080.1664|1084.5173|1075.5306|1179.3373|1199.9162|1281.0701|1301.1837|1445.3628|1411.0437|1427.5955|1463.3324|1495.4263|1443.6269|1507.6074|1598.1909|1604.8138|1654.9498|1646.6419|1735.9829|1794.735|1750.423|1751.732|1754.3027|1679.71|1765.849|1746.1103|1922.8489|1960.9578|2031.6061|1833.7156|1891.0893|1994.1163|1950.0633|2014.9221|2068.6436|2213.1781|2130.9039|2122.7142|2293.226|2180.2825|2179.0456|2017.7359|2070.2441|2015.8488|1882.9496|1964.315|2220.5689|2268.9751|2276.2516|2223.7322|2280.2962|2268.6403|2494.7407|2386.7454|2503.3043|2537.141|2519.0954|2435.2378|2473.539|2462.252|2388.9841|2460.3782|2485.3517|2820.317|2834.241|2585.8515|2509.0829|2550.736|2569.8418|2648.5772|2851.4939|2713.0859|2723.1926|2824.0723|2928.6246|2944.8264|2714.5327|2899.0943|2916.5621|2983.4282|2957.7346|3026.7949|3028.6766|3501.3929|3637.4242|3627.84|3696.9957|3496.2225|3482.703|3137.5104|3042.5375|2285.448|2399.3299|2429.5506|2401.2314|2326.529|2568.7617|2466.3268|2564.3065|2755.6784|2945.1937|2897.4257|3013.2013|2988.909|3133.516|3342.3409|3324.429|3133.7239|3121.9043|2916.4169|2815.8442|2606.5747|3015.2984|2898.7504|3025.8299||
2022-02-19 19:04:59|russ2000_0375|STNG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.1978|225.0272|197.5319|194.9994|198.0745|204.5866|198.6172|205.3102|213.0884|184.146|263.5945|249.5525|249.7989|259.1602|270.985|246.8427|242.4084|179.8355|197.4904|175.8672|192.9171|162.994|200.1609|225.852|245.408|269.5653|251.9266|210.8975|257.6784|249.8157|250.6611|253.128|229.5027|272.1126|459.5616|519.5599|535.5169|554.6653|561.0481|331.4496|326.3894|1628.4478|1559.2923|1857.7944|2319.0376|2123.5485|2341.7698|1862.681|2031.6542|1955.224|1789.4822|1815.4457|1779.984|1623.9026|1611.8482|1400.0348|1374.685|1387.8398|1337.9947|1311.6628|1471.1754|1564.5574|1523.6004|1590.7699|1672.6839|1946.4307|1692.6278|1855.1347|1582.7045|1559.5603|1246.6318|990.6428|1055.5196|986.3052|1046.8678|1003.6088|752.7066|844.6571|879.1329|837.7619|653.3164|728.2071|834.7314|654.8625|681.057|726.4608|782.3424|808.668|889.5348|815.4069|981.6171|1016.0001|979.5139|851.7209|1028.5002|754.2335|770.5589|613.835|898.7173|1008.1552|948.4618|706.3719|603.5666|683.1578|975.0397|1052.4238|1027.952|949.8166|947.2559|1002.2415|1419.5851|1355.3389|1559.2952|1271.7677|1366.1263|1709.3866|1901.2565|1955.3289|2274.5498|1399.7677|1034.3891|979.2373|1246.7821|976.8905|771.5701|770.394|668.0555|648.4411|518.5209|642.0611|655.2902|751.1438|926.5849|1088.0075|1076.3336|1327.3224|1245.0214|945.5859|1020.8826|1114.2738|946.1696|766.9752|805.4991|850.4436||
2022-02-19 19:05:02|russ2000_0376|WTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||133.6797|143.0292|137.5281|116.6238|140.8288|150.7308|172.7353|168.3344|178.2365|192.5394|187.0382|189.2387|200.241|191.4391|129.8266|140.8288|167.2342|178.2365|199.1407|213.4436|217.8446|206.8423|217.8446|222.2454|213.4436|218.9448|237.6486|231.0472|250.8513|257.4526|248.6508|257.4526|261.8536|292.6598|277.2567|292.6598|323.4662|308.063|308.3325|312.7372|324.8503|303.2116|291.0831|303.2116|317.7468|337.606|357.4652|377.444|339.9204|309.0185|254.058|300.4512|331.5375|342.5888|380.163|397.845|434.275|458.0059|465.1252|438.081|476.175|450.25|457.3968|438.3386|496.4778|498.8647|474.9956|574.2275|537.6857|542.906|509.0085|485.5158|464.6334|511.9618|470.169|491.0654|492.9982|475.9982|418.46|426.8766|403.3067|398.069|390.3688|372.0294|427.0478|451.4972|472.0198|466.8892|509.4936|548.0916|586.6896|484.617|484.617|474.306|479.8195|500.457|505.6163|500.5928|495.432|412.86|436.0908|414.386|492.0848|456.0864|467.7649|440.5438|519.7113|482.1224|513.2066|516.0024|427.8839|425.2636|482.3339|360.4718|391.6006|412.3339|425.9236|392.182|386.9909|318.5551|367.9934|372.3124|396.0379|414.9971|451.3877|460.8348|489.2023|440.1159|482.7061|470.8565|453.8184|477.4641|461.2887|525.2185|480.2703|481.4525|536.4723|527.0042|578.015|574.987|494.2237|449.623|402.6559|388.1893|320.7114|343.3391|350.492|361.2214|317.1119|278.9631|265.8494|258.6965|293.2689|323.0726|359.0392|334.4796|413.4455|408.7503|362.1439|368.7584|389.0165|398.9068|382.6362|326.3758|352.9489|300.1715|333.0601|313.4513|296.9539|263.959|296.047|266.2769|367.1644|386.3335|388.9914|441.9154|435.8049|421.2339|449.0513|419.597|392.5434|347.4539|367.2452|351.6008|397.6755|388.3964|420.4688|445.6704|483.5247|495.2079|527.0711|472.5953|468.5903|438.923|445.5728|426.9058|425.7465|377.0589|405.7305|422.9347|444.1559|475.3962|486.6392|498.9074|500.3486|486.1446|490.0073|565.6052|711.8275|711.8275|741.9679|754.5848|790.0743|782.9769|870.4796|817.1849|822.3529|868.6754|839.2342|990.9693|1044.3503|1038.1956|1077.955|1057.738|1013.625|1129.7319|1089.0278|1186.907|1101.0595|938.5771|903.5075|940.2857|985.8517|1096.2537|1166.9504|1186.3956|1116.8573|1119.1426|1095.7665|951.4062|1012.8083|1037.3038|1218.3893|1362.7497|1345.7276|1694.296|1451.2356|1465.4937|1565.1468|1464.6682|1448.0506|1350.4724|1370.2014|1187.6111|1101.9354|1134.1059|1129.2382|1125.0699|1013.6317|1026.6128|984.3744|1038.9601|912.712|1077.5424|1037.0525|997.6569|965.8606|822.2422|912.5062|814.2025|621.1275|715.9253|815.0388|750.9634|788.7108|964.4549|1104.6927|1109.5337|1036.3117|1124.3523|1134.7764|1061.7426|1072.499|1142.3806|1304.7912|1191.523|1053.983|1187.6648|1108.0494|1255.9615|1301.8668|1205.4046|1355.8937|1332.9187|1449.6669|1419.866|1439.4465|1301.453|1317.075|1247.715|1054.4074|992.2301|1143.7924|1387.5157|1242.5893|1405.5523|1446.4483|1496.4134|1352.0157|1213.5828|1224.2315|1167.9236|1272.4257|1313.3933|1407.0563|1430.8556|1515.9263|1625.0296|1654.6397|1696.4897|1663.5992|1682.7028|1602.8098|1841.4637|1826.1263|1989.2127|2038.9695|2122.224|2184.8834|1973.2205|2170.4721|2062.9242|1869.9534|1961.1851|2167.7848|2052.9515|2219.5044|2050.0447|2129.9198|2123.9477|2222.392|2051.2761|1923.5743|1920.0242|1903.2768|1852.5793|1802.7208|1928.2333|1903.6186|1829.801|1885.9214|1915.8277|1710.0984|1683.5214|1762.1108|1884.8175|1914.4973|1970.23|1994.5369|2117.1441|2202.7312|2217.7809|2055.27|2337.8407|2231.7308|2256.5664|2186.4761|2132.3388|2132.0543|2127.4591|2165.1435|2203.7873|2109.4304|2365.8442|2301.6022|2540.641|2593.571|2717.0905|2577.3888|2650.145|2544.0856|2627.7502|2677.2659|2920.1637|2814.3483|2833.122|2388.2987|2514.7882|2192.4584|2542.0386|2734.5505|2749.359|2907.6292|2764.9485|3165.4737|3148.8586|3108.1537|3177.1002|3159.4312|3285.1308|3378.4422|3376.5994|3191.4374|2858.9691|2778.3962|2804.0221|2728.9791|2825.0796|3224.477|3370.5282|3726.6573|3941.3009|4091.8948|4036.1771|3843.7491|4005.0138|4193.8102|4575.984|4910.0758|5071.6719|5771.7349|5652.7658|6388.9284|7068.1009|6525.8207|5149.2042|4925.7057||
2022-02-19 19:05:04|russ2000_0377|ICON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:04|russ2000_0378|BURL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1791.5288|1982.1869|2063.1826|2360.6579|1803.1087|1957.8503|2197.3314|2061.8527|2055.3898|2336.8486|2435.352|2721.1285|2792.3273|3140.2432|3272.996|3473.6423|3842.505|4215.0157|4342.9487|3905.2823|4094.0283|3997.9208|4104.2526|4007.0029|3646.0184|3678.01|3653.296|3328.221|3878.872|4093.735|3954.1457|4097.7121|4553.9669|4782.8095|5272.7468|5973.3066|5642.2885|5225.5973|6279.612|5985.2221|5802.5403|6617.4009|6583.2496|7006.5976|7048.4905|6207.1402|5866.0686|6072.9846|6521.9923|6507.4373|7410.357|8281.8827|7967.4589|7861.9823|9288.7507|9198.667|10567.8181|10155.3825|10524.5462|11455.9232|10342.6877|11776.789|10636.2925|11012.4286|11585.3958|11456.0638|10392.7616|11422.2695|10511.0629|11259.6725|11620.5497|13293.2197|13181.885|13152.5926|14778.3652|15505.1266|15002.3715|14196.5391|10963.6124|11774.7069|13955.5496|12055.2138|12139.6973|13340.5667|13990.2932|13088.4011|14611.2633|16708.428|16753.2467|17163.2296|20328.2822|21606.6065|20936.8097|22283.7271|22596.9192|20292.9222|18052.9807|19417.9617|18738.293|18315.0022|15426.744||
2022-02-19 19:05:05|russ2000_0379|HURN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.8054|319.0427|367.3426|354.3022|386.0574|372.4742|371.8368|376.346|387.4844|401.8265|484.3709|437.6846|438.9672|488.7157|420.5709|418.7912|466.2243|466.6396|524.678|608.2873|523.0052|579.4496|614.8629|655.5894|736.4244|725.4507|750.6901|799.8579|935.9385|1200.8704|1157.4441|1197.909|1281.2629|1372.8195|1326.4859|1235.3133|1378.4658|1277.0066|1401.2196|1414.7518|1339.5908|1029.575|881.4134|835.7276|1007.9812|926.0586|1247.6975|1361.8225|1020.8643|1157.9399|1045.6258|1203.6021|1049.7945|857.9283|865.3835|1010.2662|1009.6205|961.0032|295.7099|385.6366|538.6075|498.0965|478.2749|524.5057|514.34|506.7101|485.0323|488.1169|497.364|408.7308|448.1678|434.7139|430.8007|442.0177|503.5367|584.8016|569.0494|597.4222|632.8624|629.5608|659.0853|701.5827|747.0816|696.1288|695.8706|785.8664|768.4379|861.1376|900.629|834.1129|866.8169|788.5994|687.732|736.947|771.3043|776.8186|808.9095|684.9026|773.4993|764.5901|778.5668|883.5274|945.1447|954.6267|1054.7216|1040.7955|1214.1772|1127.8822|1238.6461|1394.616|1413.9082|1438.1857|1511.8971|1592.5094|1504.1451|1586.328|1594.806|1674.7019|1463.6904|1423.5088|1390.6745|1588.0025|1627.3367|1528.3306|1734.7009|1486.0989|1531.3982|1394.2741|1453.7971|1618.1378|1704.3612|1673.3895|1436.3877|1206.3442|1245.7912|1275.6587|1237.8147|1243.712|1249.3576|1205.0094|1303.271|1308.6072|1320.0429|1381.152|1285.4742|1191.5559|1129.6428|1001.1906|972.9574|889.778|919.2148|1011.0933|937.057|945.6746|775.9662|679.7995|785.6682|803.2972|891.8148|882.4643|886.8877|817.1179|865.1804|785.6107|920.0947|958.1877|1012.0933|1105.3272|1093.9126|1212.2668|1175.2785|1121.9138|1087.6432|1081.1187|1099.0897|1137.5139|1138.2004|1159.3811|1325.248|1428.1777|1389.4589|1540.9127|1529.6852|1564.2238|1491.522|1334.1203|1075.0951|1002.6141|1017.2375|977.2928|1070.4845|983.7935|940.0762|929.0281|1003.3595|1302.2598|1252.1816|1194.6632|1206.9924|1309.5182|1209.9497|1074.9271|1061.6911|1102.0937|1106.7408|1154.4|1071.5515|1109.9073|977.3058||
2022-02-19 19:05:07|russ2000_0380|ROIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472.4775|472.4775|470.925|471.4425|474.03|474.03|475.065|473.5125|485.9325|482.31|486.45|489.0375|465.75|467.82|465.75|477.6525|486.9675|491.625|494.2125|496.8|498.87|503.01|506.115|511.29|533.5425|543.375|513.5193|426.0894|428.1679|415.697|421.9325|411.3582|408.0139|401.5633|418.047|404.6695|404.4732|416.7929|418.8831|418.8793|412.6336|455.1955|445.9441|460.101|449.786|458.0191|457.6027|462.8294|449.3276|470.605|472.9499|583.6208|591.0271|587.0037|594.7985|600.501|610.1911|620.3339|633.0248|645.8287|679.059|668.953|676.3623|680.6026|676.3948|823.5148|924.4356|968.5567|936.0057|969.1634|980.0217|929.0089|1013.2002|1061.4821|1054.2758|1054.8108|1019.3124|1075.2197|1106.7806|1157.6989|1207.122|1421.5979|1410.0778|1455.623|1353.2564|1505.2167|1539.6163|1578.9923|1629.2076|1576.7759|1729.051|1579.5886|1542.0018|1517.5622|1607.7429|1449.8815|1681.2982|1808.6391|1845.4486|1779.6143|1852.2719|1899.0437|1977.8542|2007.2175|2055.2706|2252.7272|2507.2462|2472.4082|2295.5507|2144.4268|2273.3984|2309.547|2278.9425|2321.8064|2324.0009|2295.5558|2166.0741|2098.0414|2216.55|2222.0365|2089.263|1994.895|2112.3064|2240.2092|1933.5005|2001.0483|2022.2237|1906.1037|2088.7109|2190.1399|2142.7345|2208.1443|2056.2858|2014.1114|2044.8873|1811.3456|1983.4747|1921.833|1982.1666|2053.0399|1912.4364|1979.8111|2023.2481|2014.1034|2108.1355|2127.374|2078.6555|1985.6743|1961.7926|1765.9495|968.4466|1066.9799|1220.5692|1264.63|1293.6822|1327.8817|1323.289|1256.1654|1596.6104|1519.1661|1668.5439|1854.7754|1950.0103|2101.1775|2155.8153|2129.8168|2134.3245|2180.4589|2179.5536|2208.6953|2264.5501|2411.4727|2240.2654||
2022-02-19 19:05:08|russ2000_0381|BECN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.9416|426.8043|468.4309|525.3378|511.1114|525.8651|574.895|572.5953|588.6567|645.2735|694.3213|742.7375|861.7917|863.9594|730.899|780.64|828.6513|892.2016|1117.8558|1160.8419|1097.8525|997.7559|971.0623|784.4048|854.5192|910.6685|835.6568|922.2|819.5476|919.9354|702.1369|708.7099|698.5285|797.2433|738.9214|659.2294|498.5174|499.4028|378.094|398.017|349.7591|382.1476|367.092|444.1414|478.6809|533.5897|454.9394|608.6531|745.0907|665.1377|571.4626|521.2636|627.4884|540.7354|490.5179|626.3743|741.9329|709.4789|669.1548|773.9538|700.3943|706.7238|651.8304|721.9927|736.6775|748.5258|850.5975|895.7079|974.7529|936.947|786.9077|755.4893|665.561|666.2363|672.8148|798.4252|826.655|865.7296|955.967|973.2864|947.0047|963.0945|1064.2586|912.2714|839.4004|756.9272|828.0584|884.37|948.9265|1063.5682|1095.5866|1175.9641|1274.6546|1107.8248|1231.1152|1146.9157|1326.1506|1406.1794|1533.3685|1477.5663|1677.2889|1776.9182|1803.085|1875.1885|1888.3787|1975.5196|1825.2615|1976.8693|1787.1525|1674.7771|1745.2838|1751.6535|1938.3011|1781.0536|1940.6391|1922.2382|1704.6052|1698.1951|1655.6524|1381.8481|1398.0175|1235.8079|1380.0348|1322.225|1325.9675|1225.412|1435.7513|1589.4211|1478.7892|1578.5331|1589.8326|1733.5272|1745.9557|1738.1933|1809.394|2538.9089|2390.177|2350.9657|2230.7223|2444.5521|2576.183|2529.7116|2757.3154|2771.2149|2768.2268|2525.5993|2480.6081|2750.7733|2758.4015|2714.2698|2726.886|2929.6127|2967.1539|2926.1611|2957.0854|2717.3257|2979.0338|3582.0546|3770.7796|4188.0241|4491.6162|3954.8513|3710.011|3670.2556|3345.0996|2898.4508|2865.1816|2822.5406|2569.1658|2304.3528|2006.5303|2249.1678|2332.1864|2497.3172|2525.377|2401.4498|2623.3539|2454.9004|2532.42|2390.129|2091.4485|2152.5441|2263.3347|1967.7295|2394.2476|2274.0317|2064.174|1082.1066|1467.592|1778.0442|1792.7095|2179.2873|2381.0986|2373.6|2344.2972|2518.1532|2816.946|2825.5753|3423.173|3788.046|4003.8772|4017.1512|3700.9|3799.3825|3634.1006|3386.531|3873.0366|3863.9219|4022.656|3870.8428||
2022-02-19 19:05:10|russ2000_0382|PCH|market_cap|0||||||||||||||||424.8071|376.033|349.2858|331.7471|395.5446|373.2155|363.6932|394.001|368.6224|438.8362|478.7304|414.8997|430.8574|453.1981|445.2193|432.5375|437.3257|429.3732|458.1045|472.4702|408.9224|398.0901|429.2332|476.9091|483.6451|542.922|549.7435|570.0542|636.4025|619.6387|614.1309|616.8848|637.3217|789.7247|809.1214|889.4794|763.4005|689.97|723.2215|737.0764|814.6633|764.786|554.1928|543.1089|629.5906|601.7326|693.6639|681.6571|684.428|640.0926|688.118|710.4052|693.6898|686.1743|672.2276|683.3849|691.7529|776.0383|731.3743|711.4369|786.7655|814.665|830.4602|866.3074|887.2183|812.5366|816.8833|804.9144|879.7205|835.2999|925.1171|984.9952|907.7509|1018.5984|973.6602|994.6573|820.3669|703.1716|564.9998|673.1913|697.282|793.4588|766.4091|733.3483|817.898|1028.3865|1022.3725|969.5497|921.3734|918.5838|909.5486|828.2313|921.6591|957.8026|1066.233|1110.3093|1158.5836|1074.1036|1069.3914|1066.3705|1033.1408|1111.9128|1139.1063|1117.9558|1112.6381|1118.6851|1197.2954|1174.7177|1171.6901|1111.1376|1011.226|1041.5022|1041.5022|1026.5048|1065.8693|1135.5142|1139.8494|1139.8494|1124.732|1015.2615|987.9858|991.0165|933.5623|972.9659|1066.9283|1000.2453|927.5002|909.3139|903.2518|948.961|1045.9794|1021.7074|1033.8344|1039.898|1012.5774|1024.7041|961.039|991.3557|1017.6868|975.409|966.3495|981.7213|987.7257|1026.7544|1023.8584|990.8307|939.7879|891.7204|900.6975|927.6608|1023.4193|1059.3288|1030.1536|1018.6019|1036.5773|986.2581|983.2604|1028.2265|1084.3224|1147.312|1120.3165|1208.8472|1198.3355|1168.302|1034.7573|1070.8535|1042.3169|1036.6545|1140.4704|1054.7094|1011.1812|919.3924|791.4901|821.5847|878.7646|910.364|885.0387|829.5363|832.5277|815.0707|995.1969|945.6622|1055.64|974.5525|928.0022|989.6712|1013.6997|971.6499|1073.0097|965.7148|911.7308|1022.3488|937.6484|900.4991|783.0191|811.0368|793.3414|746.1538|790.4617|738.8457|791.9364|768.1182|755.179|751.6501|823.1257|807.3912|808.0957|794.1843|772.6439|631.929|587.9747|653.9312|688.9279|682.5427|696.1795|792.1069|812.9738|806.6151|801.1984|752.8997|732.8193|678.7076|618.5989|637.7674|566.4007|485.7852|489.8195|461.8429|566.9044|591.1494|613.2805|637.0972|702.355|709.1328|745.8779|769.4997|832.2598|892.8183|1018.9676|996.4679|926.3068|923.1083|1020.0836|982.1122|1050.9507|1154.627|1161.5335|1251.072|1214.015|1105.9223|1109.0464|1131.8779|1135.7254|1242.9737|1262.3462|1394.2979|1302.6313|1262.9297|1083.8612|1171.3358|1235.3061|1249.251|888.5947|1373.5259|1248.485|1207.7666|1212.9163|1112.0274|1230.9092|1192.0316|1305.6196|1340.6719|1409.1688|1523.7329|1458.8589|1477.5787|1405.2402|1417.8709|1394.2289|1415.3586|1459.0925|1458.7685|1550.0878|1493.171|1447.8874|1398.8259|1344.7366|1349.1756|1464.9034|1580.3041|1479.3029|1526.8426|1530.7769|1521.6072|1089.2988|875.1127|1027.949|1001.0733|904.9003|921.6425|1168.8446|1040.4744|965.4158|1175.2715|1156.5911|1131.5162|1110.0393|1170.8906|1269.6784|1222.8393|1315.2493|1399.9671|1496.6544|1391.9765|1428.7284|1481.9108|1339.5578|1360.221|1362.2213|1267.4059|1303.0611|1487.2334|1537.2749|1613.3225|1551.8704|1445.094|1415.7907|1335.0254|1348.6891|1266.7068|1305.2868|1292.4268|1250.23|1228.1772|1239.0318|1264.0049|1262.401|1155.9237|1288.2137|1396.1501|1454.6424|1507.4871|1553.5723|1572.5478|1581.2009|1752.8519|1777.8984|1856.8485|1917.1873|1839.4471|1637.4035|1784.5051|1562.8098|1608.2701|1654.8971|1615.1763|1692.0102|1621.476|1606.8827|1570.3884|1551.7825|1630.1225|1680.4674|1676.4248|1732.441|1632.3652|1785.8312|1686.7763|1700.1397|1618.5233|1621.3656|1628.663|1501.3844|1475.7579|1436.7081|1424.1228|1343.1744|1171.1081|1270.7682|1359.4454|1230.1844|1173.2314|1075.5977|1281.6783|1433.0384|1390.7227|1387.4676|1549.8326|1534.4356|1575.7645|1555.9104|1664.2974|1687.5955|1670.5446|1794.2136|1855.8084|1829.44|1857.8663|1855.8359|1943.2316|1941.201|2071.1559|2103.6446|2095.5224|2026.4839|2148.3748|3202.6038|3266.3769|3253.826|3169.1275|3191.0918|2933.8009|3031.0713|2569.8213|2274.8543|2506.2757|2137.9085|2491.9742|2442.4901|2564.6902|2612.9521|2274.3362|2634.5802|2473.8327|2585.3635|2761.7748|2854.8801|2919.4124|2908.6527|2890.503|2474.5051|2101.5919|2350.6707|2275.6849|2543.1041|2862.7604|3078.7547|2815.3112|2778.5773|3112.2741|3345.1375|3193.9978|3396.1494|3547.8626|3979.6309|4253.1635|3563.4418|3482.3329|3483.0033|3461.018|3507.3536|3632.8319|4158.8354|3714.7751|3696.8193||
2022-02-19 19:05:12|russ2000_0383|MSTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.8327|991.6695|1320.7183|914.319|1205.5435|898.597|822.9725|1213.29|974.6466|936.5029|702.852|641.115|916.557|1622.225|1021.0475|1550.6562|2580.4864|3772.2194|7342.613|9331.4318|12363.658|19757.5|5164.185|1834.3221|1926.2867|2320.4662|1658.1947|2542.2323|2048.6043|1865.7195|882.706|767.3055|863.2187|486.3994|204.0775|428.4367|288.0868|298.4826|275.6595|180.4861|110.5116|225.9757|397.3098|349.3036|286.7966|252.1358|278.88|164.516|107.4962|47.7802|71.6703|141.8954|100.4011|173.7333|212.9416|234.3298|285.0254|311.7311|365.4751|397.0864|505.0363|608.794|561.702|775.7509|813.297|891.4846|887.184|890.9028|1012.7234|1018.4083|878.9451|776.1112|786.0592|618.5795|555.761|553.8329|727.4467|1008.1048|903.6297|921.661|1241.9775|1107.539|894.7035|776.3986|843.706|803.8069|1013.0209|1077.0942|968.6231|980.547|1074.4527|1308.1388|1293.7317|1302.0309|1395.6401|1334.6089|1152.9742|1078.43|1115.4181|1187.6118|1269.3488|1633.2669|1479.5001|1525.064|1592.0298|1589.4909|1574.6722|1429.8063|1204.1976|1204.158|823.793|875.4353|1009.3186|1291.529|1261.7394|948.3108|797.6576|806.385|900.7846|908.7012|876.3876|766.3992|736.9072|769.1172|675.9341|418.3669|404.3381|457.481|469.659|410.0895|429.5893|532.47|586.2164|609.4668|763.5553|749.7504|849.0629|1082.3586|1029.456|1151.1667|1154.7514|1060.0687|1003.8264|897.8189|856.934|855.6292|903.3956|913.2138|966.1279|990.3548|961.3262|951.5182|1172.319|1236.6076|1391.6959|1460.2909|1514.0465|1775.1825|1578.3622|1267.0167|1339.7445|1269.5224|1322.8989|1153.6732|1285.2258|1425.0986|1561.2496|1580.3135|1339.765|1475.3246|1286.1159|1444.5568|1335.6628|1074.7006|994.1037|1049.2992|1155.0302|1163.7005|1164.239|1067.8315|995.8441|1042.199|1086.9302|1036.3017|1210.343|1428.4464|1401.7195|1389.448|1402.3411|1469.017|1313.738|1400.759|1605.7591|1570.135|1630.9603|1572.0821|1643.133|1810.5332|1924.2213|1786.6407|1894.425|2029.5059|1938.1051|2011.2711|2002.2103|1972.7904|2441.8409|2227.9554|2265.7543|1982.5894|1994.4088|1958.3498|1959.7179|1965.6425|2086.5936|2176.4434|2215.0596|1976.1913|1911.7372|1942.4868|1978.2489|2171.909|2269.8735|2262.3004|2206.8985|2156.9263|2124.4547|2149.7417|2091.8447|2112.2004|1555.9907|1513.4079|1512.4921|1538.3623|1539.2781|1515.3539|1554.846|1527.3732|1473.2289|1494.9782|1508.4857|1537.1514|1565.8735|1693.6203|1454.0156|1473.6756|1463.0109|1380.5448|1355.5595|1456.662|1542.2191|1425.9667|1404.2587|1436.0576|1375.1783|1492.7289|1479.988|1603.0023|1556.4924|1452.3541|1504.0282|1124.9896|1192.0868|1208.9909|1227.1521|1143.8197|1194.5022|1441.5003|1539.0634|1724.9594|2682.3332|4109.2758|6595.089|7175.8695|8269.8708|5622.8214|4476.9337|6183.0589|6092.7724|6372.3231|7360.9127|8897.282|6865.0187|6219.376|4209.4542||
2022-02-19 19:05:14|russ2000_0385|LTC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.7642|80.7671|80.7671|83.7585|78.9506|87.945|90.9431|111.4718|109.3072|101.7315|113.0695|115.3085|117.5475|134.7679|128.6972|122.6266|124.1468|127.7981|129.0152|211.5244|215.3356|217.2412|209.6325|215.3498|211.5382|234.4519|227.7599|218.818|229.554|225.146|227.3468|228.2316|230.4625|243.8846|238.9672|245.6037|254.4462|265.2982|267.5785|281.2975|285.8925|299.6123|301.8927|302.597|293.2757|307.2385|305.8195|310.4587|303.5095|326.5383|333.8133|350.7351|350.712|400.5315|392.2466|381.3273|389.8628|404.0965|424.9228|432.1153|434.9875|472.264|489.3761|511.1119|513.0125|513.0125|509.8959|499.4267|534.48|514.4282|486.3038|472.9284|454.546|468.8131|465.3532|467.0831|459.8641|388.9828|319.8303|328.884|369.9945|363.1428|347.8278|308.4188|322.1262|271.9695|280.522|234.3385|239.9445|189.252|141.4256|136.7783|148.1764|166.0898|159.5434|157.9154|102.5766|83.0277|113.9596|84.6557|99.2432|107.77|103.8653|97.6162|99.7574|115.3206|116.8937|114.8049|127.3425|123.6796|111.4924|110.0181|134.085|125.0724|121.7636|142.7297|152.4805|147.1464|146.2244|133.7171|130.5924|152.6619|118.2689|125.9941|121.3296|113.566|119.163|112.0421|140.1359|156.2578|168.8746|175.2808|190.4857|213.672|206.1981|259.7954|264.2559|260.8726|304.1436|282.8826|304.8013|314.6336|330.7655|341.7639|368.0988|376.488|378.0568|401.3532|426.8388|421.0678|397.3065|366.2217|414.3763|435.311|473.8966|545.7608|510.0568|457.9432|477.3737|499.4099|504.6237|512.7703|525.6372|509.7087|510.748|495.561|514.2627|520.0115|572.2458|593.0486|627.971|640.2195|647.6761|670.7737|589.4941|600.6995|610.163|558.5866|532.3686|482.3568|529.7979|566.4229|493.4988|565.9642|539.7792|608.8526|603.9938|583.2662|602.6786|630.8067|575.8895|684.9858|631.4064|580.1561|463.6434|413.2072|459.479|506.6762|378.3014|430.3612|436.5944|499.8589|457.9775|596.8026|565.5139|567.8389|582.9236|633.2997|631.9883|609.1426|619.1694|668.3735|640.31|567.4988|558.3245|608.7912|603.5553|686.8851|729.1023|699.2038|739.7676|725.2778|749.7673|870.0078|885.1636|865.7495|867.1458|760.9422|818.286|780.9773|892.9239|885.0353|945.8848|966.2166|947.0161|945.5029|990.8164|965.5746|1126.465|1027.6234|1029.1458|975.631|1016.5017|1002.7775|1093.4752|1168.6134|1203.6261|1360.893|1415.232|1274.8759|1351.1578|1305.9764|1262.884|1278.8736|1354.9766|1299.026|1225.144|1264.4069|1326.3957|1324.8021|1364.4939|1418.1127|1351.986|1394.8293|1408.7672|1316.7925|1450.2323|1453.0198|1545.154|1587.3752|1531.0977|1606.7996|1509.7732|1464.281|1514.2149|1571.5047|1423.8871|1576.8181|1454.122|1507.1221|1614.1885|1699.4225|1683.7899|1763.4266|1825.2329|1824.4746|2054.248|2073.646|2125.0263|1917.9558|1864.9918|1783.4107|1830.8363|1828.483|1808.6524|1895.5659|1857.9711|1956.9046|1994.8169|1986.9041|1924.393|1859.837|1841.6343|1818.674|1630.284|1523.0493|1550.2787|1503.5243|1449.6215|1649.3507|1678.5422|1677.7495|1816.472|1689.7848|1776.6202|1746.8776|1696.923|1843.2574|1722.3918|1811.2899|1787.4467|1805.7265|1895.544|1841.7194|1977.2744|2009.4484|1834.9385|1807.5098|1784.0563|1883.8331|1941.473|1110.6538|1262.421|1429.4888|1439.8257|1477.8801|1488.4756|1403.6863|1414.2889|1516.711|1528.0835|1614.4159|1701.1494|1702.8001|1669.059|1580.095|1526.53|1378.09|1342.6534|1265.8741|1292.6484|1278.8675|1395.4146|1317.454||
2022-02-19 19:05:16|russ2000_0387|AGIO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942.3913|893.8859|790.5276|933.469|685.7664|538.6383|702.3683|867.4295|965.7174|1189.8839|1348.2098|1248.2079|1570.4411|1319.143|1595.0608|2132.9387|2855.9277|3375.3593|4134.1087|4032.8244|3932.5067|3534.9972|3529.2921|4613.7873|4205.0619|4156.0658|3161.3716|2663.2144|2948.6394|2419.5378|2428.7855|1400.425|1643.4731|1619.0538|1763.4057|2336.7413|1577.0834|1707.5246|1419.8916|2239.3462|2028.8947|2044.02|1824.7657|1875.8524|2093.5543|2355.2178|2275.2713|2372.6452|2604.4152|2980.0659|3024.45|3415.4145|3023.2541|2876.9912|3042.8488|4411.8917|4827.4814|4440.4853|4816.4042|5488.6616|4846.6413|4663.185|4619.6905|4124.1041|3985.8227|3093.3615|2731.6214|3136.2414|3951.6167|3994.7324|3163.3648|2892.1186|2772.9622|2388.8929|2126.855|1977.7019|2032.6412|2673.9703|3359.178|3409.7948|3205.0662|2626.6733|2717.6868|3602.2267|3751.9592|3048.4465|2747.8176|2460.6844|2870.8187|3223.3511|3069.0268|3513.7077|3404.8956|3770.5569|3297.9195|3440.1561|3430.4924|2777.7947|2678.1666|2403.6387|2703.4771|1775.3449|1835.0842|1746.5614||
2022-02-19 19:05:17|russ2000_0388|FCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7353|36.7552|40.8443|45.5878|47.2796|38.8306|35.0119|31.6186|31.6186|31.6575|35.055|32.7858|35.8996|32.7858|30.5268|42.9614|55.9659|52.5774|55.9157|58.5784|64.4894|68.5658|82.7471|78.0129|41.4521|40.8552|26.0608|24.4856|19.4122|14.3316|15.5319|14.93|16.1231|20.2001|21.7088|20.504|25.3233|24.1209|24.1209|20.2462|19.948|27.6135|28.8396|35.5883|33.7437|45.8544|53.4178|58.5989|63.7898|61.3626|60.5632|49.0061|44.1099|48.6092|98.9788|117.6962|116.1259|145.9565|149.563|213.6594|269.1349|239.4434|332.3679|362.8359|364.6507|375.3716|450.3567|498.3499|536.5331|605.1455|700.2117|637.1164|671.3266|851.9887|761.9633|938.5675|953.0333|933.5303|1010.0749|992.0807|1055.6602|1284.0672|1287.9089|965.8061|1046.2759|953.552|1107.2564|757.7911|842.3918|920.3833|1019.9874|626.1895|709.0636|718.8489|701.6654|711.1258|684.413|688.6437|778.0249|820.2658|791.5781|896.7262|848.8903|817.4499|844.3113|897.0624|971.2516|941.9243|920.4954|1114.9231|1121.9518|959.8428|1024.1288|1182.9781|1107.0754|1054.0232|1111.1829|1106.0493|1120.3703|1076.8026|1069.528|834.2686|895.813|995.3853|1191.6255|1154.6211|1154.0695|1172.5011|1403.15|1502.7297|1597.1577|1558.7028|1670.0593|2106.0444|2202.2618|2542.21|2761.83|2709.9286|2887.8018|2756.0483|3176.7282|3285.6716|3102.3594|2994.0326|3436.3669|3468.8231|3559.4154|3628.2452|2152.6081|2345.7127|2341.1392|2102.2993|2352.4089|2438.2857|2506.1845|2732.0593|2641.6145|2475.6303|2261.9998|2181.9296|2414.4951|2369.9358|2258.0991|2003.4404|1714.6915|1862.0711|1907.0429|2055.4728|1515.401|1647.8925|1569.6734|1629.1234|1583.6654|1724.384|1670.4128|1681.9488|1547.5762|1622.2036|1571.8813|1554.2197|1569.5324|1493.4939|1462.3275|1591.882|1681.8719|1764.6339|1767.6332|1805.7985|1637.435|1575.1271|1345.4045|1248.8544|1243.934|978.9356|1196.3367|1087.6365|1169.0619|1351.9481|1328.2055|1312.311|1377.4792|1490.1085|1418.3963|1484.4994|1421.3394|1515.716|1342.1205|1520.5758|1730.9698|1829.101|1619.8242|1461.3676|1202.0218|1399.658|1284.8174|1378.3701|1512.5852|1511.3501|1522.8152|1435.5347|1674.5793|1530.1765|1525.3442|1515.4608|1556.8472|1581.4082|1656.0164|1679.3113|1774.2891|1688.6866|1628.8546|1887.0093|1529.1869|1473.8089|1385.8747|1385.0501|1415.5735|1450.1304|1708.0309|1787.1946|1714.8822|1824.2677|1798.9599|1833.2201|1759.8753|1823.4393|1873.5891|1782.3688|1647.856|1723.0857|1431.8523|1332.9118|1351.8234|1269.3207|1360.6643|1385.2259|1593.4181|1693.2439|1620.4606|1610.2737|1814.2212|1898.4476|2253.3045|2441.7723|2435.8202|3071.0867|2871.3509|2595.9341|2622.5998|2464.4454|2487.9473|2588.6554|2851.1366|3008.316|3125.6199|3275.382|3204.9185|3858.3818|4074.6133|4166.2829|4005.7987|4202.9841|4278.5377|4726.4699|4514.2656|5088.1521|4548.9935|4167.252|4112.2542|4478.1057|4219.7464|4117.2798|3635.7103|3847.8974|3847.0452|3796.3581|3985.2867|4981.2008|4856.0025|4786.8754|4701.0907|4978.252|4585.0788|4813.9892|4896.0549|5015.3789|5323.6325|4968.7465||
2022-02-19 19:05:19|russ2000_0389|NPO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3729|101.0607|80.4402|64.3113|60.2281|89.0151|80.2361|83.5027|84.1152|79.8783|181.8154|156.4838|276.7674|205.4543|213.5356|209.5124|189.6485|252.1137|304.9597|367.5726|406.3365|414.3529|392.1984|414.3787|463.8471|444.4757|481.4116|470.3156|561.2706|581.019|587.5106|586.2764|596.436|600.6393|541.8311|563.3871|600.9897|660.6936|702.7987|624.4668|604.3187|613.8807|575.2077|613.0308|705.4559|726.9349|826.376|723.0527|703.9829|655.983|699.969|653.0593|704.706|739.8461|690.5472|731.6737|781.4278|787.4462|848.8112|876.2753|947.9182|883.0867|897.5176|888.5721|741.5935|674.1563|619.5176|683.7622|685.709|680.8827|742.5301|798.4976|704.4711|706.4317|849.96|584.1223|416.854|361.0977|462.27|377.926|293.8728|354.7082|355.3556|391.6898|336.9893|411.6802|434.6858|457.4258|492.9039|465.7092|550.3975|497.9979|575.4058|603.4314|636.3413|600.772|546.887|629.6932|605.0896|678.6792|745.5064|813.8788|849.3873|860.2167|788.5477|777.1667|908.8995|921.5087|1002.9781|920.9349|689.7355|632.1776|719.3794|733.5093|696.1869|771.8952|773.3814|805.6421|842.9107|778.2773|775.3733|701.6853|804.2042|764.865|820.8403|823.533|866.7299|951.602|1026.7001|1020.8938|1011.7038|1049.708|1068.6458|1232.5873|1242.6389|1215.404|1167.8143|1160.9005|1192.9556|1529.8493|1556.3206|1620.4487|1533.4515|1655.6733|1789.2095|1591.7375|1638.9907|1443.9813|1579.0708|1525.5796|1492.78|1519.15|1598.306|1557.5212|1437.9541|1387.7662|1211.7185|1105.0465|953.5125|1014.3718|1131.6314|1079.1262|938.8988|909.1827|1166.0486|1242.4395|1024.9572|1106.2064|948.1295|991.6156|1183.0555|1188.5586|1175.5013|1372.2371|1450.6224|1469.6364|1375.2649|1471.5586|1523.879|1464.2908|1553.0945|1596.6887|1570.8875|1744.8197|1770.0331|1859.8143|1983.0768|1618.8339|1651.9263|1630.6829|1517.3356|1561.4503|1499.9072|1470.037|1581.972|1393.2259|1535.7452|1332.9148|1289.1798|1377.3235|1434.8923|1491.2235|1360.4915|1273.8017|1321.4336|1380.3823|1451.6358|1379.068|1397.3083|1331.2152|1393.3028|1216.3591|970.0579|835.1331|893.0397|1072.3452|958.4842|1066.988|1220.8805|1216.0886|1408.975|1496.0476|1542.2686|1542.474|1736.1164|1779.5203|1913.404|2047.0889|1948.9019|1782.0384|1680.2665|1806.8174|2202.8592|2249.8381|2303.8227|2101.6896||
2022-02-19 19:05:21|russ2000_0390|PSB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3405|27.2195|32.1685|32.1685|30.401|27.9265|30.7545|32.338|33.3925|32.6895|33.229|33.936|36.057|34.1302|35.1645|37.5778|36.9495|39.6865|41.055|28.9565|26.7099|24.7129|34.138|34.476|38.194|39.208|39.884|38.87|29.2061|30.9535|33.4498|49.0925|48.7562|44.385|30.7812|32.7512|32.9975|31.6225|31.136|32.5955|31.944|32.67|32.912|32.2605|32.0198|29.853|29.8462|30.5569|31.5044|30.2666|30.032|31.4398|30.7065|32.1022|31.1718|31.8354|31.8354|32.5325|31.8354|33.2296|32.5325|33.2296|33.6944|33.9268|48.018|48.018|51.198|48.6255|50.8358|50.52|51.1718|50.8559|40.5891|39.5869|39.3363|39.3363|39.7132|39.7132|40.3386|45.099|46.1012|44.8484|44.3474|47.1034|42.844|348.7724|355.7829|330.3768|573.173|496.356|493.4015|452.0385|528.8555|573.173|545.1171|543.628|551.0142|520.014|620.4713|596.8342|574.7718|573.2942|542.2654|555.6575|520.19|515.7566|508.3675|529.0569|478.8112|500.8611|556.5124|559.1167|559.7965|597.503|632.587|607.4096|612.4945|622.296|662.5322|607.2252|625.6609|594.711|604.0891|623.2306|639.4194|657.3996|623.1012|606.6296|614.009|669.7361|672.0418|679.3653|743.1231|745.5054|763.4952|750.7811|749.9191|743.4543|742.6957|733.2297|675.1473|674.2845|684.2679|670.2725|669.6265|637.0964|709.2151|768.3519|768.4992|790.4868|841.0797|834.5376|820.5569|872.1088|895.3996|944.5689|977.9954|889.6726|794.3817|845.3351|884.4239|885.7325|880.0617|893.4676|924.8862|973.7597|972.9586|922.7273|917.1834|883.095|898.6379|907.8322|996.9385|1011.6091|998.4713|953.7877|1036.4227|1025.3577|1085.5762|1155.6482|1162.8186|1109.4611|1131.2638|1156.8773|1246.35|1252.7105|1312.3127|1282.0252|1371.5332|1548.2992|1512.4417|1618.9967|1468.8584|1500.671|1493.205|1434.5434|1401.4799|1124.8552|1178.6433|1315.0984|1157.9698|1211.5558|1012.8885|1054.8584|1040.8793|1098.1233|1133.8695|1143.8784|1030.9482|1078.0847|1100.3659|956.9691|838.4098|918.8137|890.3757|898.9685|664.9857|825.1962|841.7467|956.4836|909.9602|1100.5295|1066.4204|1181.9943|1198.0891|1176.8732|1199.9674|1156.0483|1195.8195|1421.049|1452.4052|1273.1202|1292.0235|1439.2521|1442.4504|1458.213|1389.8385|1315.2378|1389.7287|1450.1731|1523.7554|1425.5035|1455.6605|1388.9324|1393.7409|1388.3146|1283.2703|1139.0923|1327.2923|1323.9143|1377.2377|1531.6581|1555.3105|1562.1836|1671.9037|1595.5666|1703.3798|1615.8601|1697.332|1615.6478|1615.6478|1584.8065|1603.944|1772.3326|1836.0965|1923.203|2043.6785|1809.8163|1756.1346|1796.6064|1768.8125|1819.7371|1935.6361|1886.3485|2043.8068|2113.6163|2260.1202|2215.7007|2302.3062|2323.0162|2271.0004|2209.508|2160.7966|2078.7006|2245.5997|2188.2618|2164.8421|2206.836|2124.2888|2177.6598|2058.5501|1949.1416|1984.5924|2088.4342|1995.9206|2258.0752|2262.6675|2352.6231|2316.2817|2351.426|2535.9018|2708.4623|2705.2131|2739.6003|2922.6884|2993.6498|2869.0611|2859.2616|2916.756|2996.4888|3126.0377|3087.773|3008.3914|3274.8858|3337.9585|3512.4958|3562.0405|3669.3984|3619.3228|3691.693|3697.6882|3478.5902|3340.5963|3045.429|3067.334|3093.6163|3238.668|3357.2224|3597.1382|3502.6983|3567.4771|3322.6119|3799.0452|3844.1678|3557.073|3932.2074|4061.0829|4128.039|4276.0957|4583.1762|4741.2409|4732.6359|4845.3765|5025.2873|4822.788|4835.4088|4553.2851|4683.3555|3922.9797|3645.9629|3319.7863|3918.2876|3621.7869|3878.3304|3475.437|3493.0225|3668.6152|3748.6067|3567.1826|3872.5799|3916.0402|4426.9189|4218.544|4398.033|4150.504|4242.1113|4321.1585|4638.2292|4868.4665|4945.6082|5151.1357|4548.8796||
2022-02-19 19:05:23|russ2000_0391|MSA|market_cap|0||||||||||||||||466.8806|466.8806|466.8806|466.8806|491.8887|589.1589|568.7885|573.825|563.758|513.4225|563.758|634.2277|644.2948|694.6304|694.6304|690.2753|690.2753|680.2713|670.2713|770.3033|790.3152|800.0792|840.0832|840.0832|760.3032|720.2873|720.2873|667.149|687.0659|687.0659|687.0659|677.1025|667.149|681.1549|740.3733|789.7379|815.8896|786.04|776.0901|745.3333|735.4014|785.0907|782.4839|538.2679|518.332|525.8381|625.0433|674.65|732.6484|742.6083|737.6263|733.3997|832.5078|822.5969|822.4724|842.295|807.6046|851.5539|906.0197|891.1611|950.5718|1019.8844|1019.8844|1089.1969|1099.0908|1128.8041|1070.4558|1040.9861|1050.8126|1041.785|993.9894|1003.5508|1086.078|1095.8704|1125.2202|1143.7362|1133.9607|977.5524|957.9956|955.5767|936.2721|913.3934|1067.2248|1124.9207|1084.9287|1075.3333|1027.3332|930.2937|959.0657|891.9253|890.5018|899.9715|828.9265|877.2485|881.9781|853.6683|852.8523|838.7279|834.0197|814.001|837.5249|828.107|796.6141|764.0042|747.6955|735.5126|840.5817|804.0347|825.4192|866.6901|862.1045|833.7626|760.4715|769.6338|758.3987|781.1071|769.7502|768.0684|790.6568|763.5541|733.8077|712.5595|706.9611|753.7746|776.0736|789.4594|778.5074|796.2007|761.9641|751.8004|795.5426|768.0442|768.9843|768.9843|882.5668|917.1707|908.5226|925.9585|877.8603|868.6295|747.5346|754.8524|772.4071|728.6449|687.7867|672.8348|684.0039|646.2348|686.3205|722.8577|728.0943|728.0943|720.8995|837.9765|896.7646|816.7231|872.9147|859.1279|821.1211|861.1648|854.3302|892.1688|915.1777|901.7813|938.7119|830.4747|831.332|845.0796|929.2383|954.3886|962.6918|998.3324|866.8682|996.6454|980.7396|928.8046|896.9929|893.0237|850.73|836.1869|715.5493|757.8057|816.3507|934.5543|869.6028|830.7149|813.1442|790.518|758.0949|774.1459|255.3476|264.9097|289.4709|286.4778|317.8619|312.2289|267.8847|264.9082|261.1493|305.3578|284.6053|288.5867|293.6185|339.8966|310.6582|322.5116|346.1822|414.8775|384.9926|426.4625|537.1514|410.5485|444.9621|520.8513|453.0195|432.0493|441.4291|586.9703|490.1354|492.1949|448.749|455.3322|474.7668|369.9948|377.197|403.2343|398.591|416.7742|450.3444|487.9858|534.9499|570.1593|530.7514|675.0345|713.6606|746.5152|826.258|997.055|1104.8858|937.8934|1058.0284|1020.5185|1299.0607|1204.0891|1378.6432|1577.657|1461.8152|1658.0895|1817.4926|1818.5262|1837.1969|1496.5941|1317.7286|1621.6684|1603.0872|1729.3831|1730.0304|1533.0449|1353.412|1357.4337|1383.0733|1351.1056|1443.2015|1435.4876|1494.7953|1586.3611|1500.4637|1465.3582|1307.0579|1296.5084|1291.8979|1349.1064|1331.7266|1346.6158|1423.3286|1481.3134|1506.3227|1493.3898|1504.5264|1572.5354|1721.0228|1695.9767|1700.3333|1660.4093|1873.5748|1747.0716|1607.2773|1588.0234|1427.1418|1410.3519|1500.3744|1286.7351|1213.0234|1326.8114|997.6133|951.4559|904.8945|911.7642|762.157|617.8574|849.8878|865.06|926.8773|835.0516|1062.3352|965.9554|953.0328|893.693|946.919|962.9838|861.1816|918.3779|1027.3292|1051.7241|912.7218|845.5493|901.7741|886.1763|974.2285|1064.7414|1096.3458|1130.2847|1179.5863|1231.8095|1297.1146|1433.2677|1241.4822|1397.6558|1173.1372|1056.6659|1046.5412|1280.554|1277.2565|1238.0083|1283.5176|1439.4625|1454.9495|1560.1109|1456.4233|1496.7493|1273.8449|1346.2981|1363.554|1457.8089|1431.935|1610.2094|1720.8627|1843.8631|1853.311|1866.3805|1691.4421|1766.5808|1973.5942|1866.1802|1856.1779|1850.2274|1834.9793|1883.1703|1991.8004|1980.3333|2072.7974|1912.545|2075.3783|2281.2327|2060.3004|2080.1254|1774.2437|2139.2759|2030.7022|1977.6447|1741.8879|1794.695|1922.3389|1698.5755|1787.4021|1795.7832|1891.3989|1613.5157|1648.6802|1643.8257|1709.9222|1595.432|1520.687|1663.0718|1774.4569|1827.0928|1937.1902|1944.0189|2066.2937|2023.9852|2124.0033|2134.3943|2422.7142|2615.9011|2600.4291|2579.1016|2640.0183|2953.629|3131.5676|3048.9525|2990.0421|2765.8844|2973.9744|2990.4562|3114.8208|3002.4088|2934.2661|3201.8516|3197.9258|3470.8834|3655.941|3785.168|3801.2413|3980.3493|3624.5193|4184.9485|3821.8427|3690.4534|3832.6162|3959.687|4163.8274|4190.3514|3978.3385|4037.2223|4048.4796|4376.044|4356.4642|4860.0569|4897.6327|5000.8045|5467.3628|4535.1522|4269.1314|4727.3288|4683.0393|4302.0815|4663.699|4945.6051|5610.0405|5588.63|5913.5005|5812.9128|6194.2155|6227.6913|5991.0149|6497.8551|6602.0401|6494.1086|6327.1609|6026.1848|5710.1657|6039.5079|5830.9245|5861.8984|5449.8286||
2022-02-19 19:05:25|russ2000_0392|SCS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5156.999|5396.7132|5607.5942|5118.657|4400.7705|3927.9579|3165.4665|2927.197|2156.882|2705.7314|2448.3028|2486.7076|2601.9218|2285.0677|2457.888|3087.5513|2521.8248|2924.5497|2761.542|2153.8365|2020.413|1982.292|1904.7|1761.8475|2018.982|1738.3216|1870.5852|1802.4049|2017.8825|2599.7835|2543.4705|2544.0041|2581.4159|2506.5923|2234.7248|2086.9744|2155.6783|1900.9038|1802.0214|1925.5445|1974.1805|1807.7011|2137.7133|1898.639|1813.2076|1879.4906|1980.721|2220.7637|2179.5294|2294.8016|2439.1472|2495.4157|2244.8272|1995.4019|1862.5719|1808.0412|1555.6534|1341.6404|1542.373|1622.0745|1498.0943|1402.3235|1458.4164|1474.6539|1624.6781|1796.1637|1657.2012|1744.4223|1740.1757|1777.1378|1953.6348|2070.4684|1998.002|2130.9062|1917.8156|1764.3428|1808.7537|2048.9325|1905.1217|1991.7778|2012.5409|2039.2364|1947.0657|1969.3434|2073.3057|2145.4259|2121.6539|1899.571|1944.6249|2118.837|2184.3527|2159.3607|2080.3778|2138.4973|2231.8446|2333.0891|2492.4002|2623.546|2668.3929|2868.4192|2630.0908|2457.2562|2159.6802|2224.243|2359.8131|2520.7095|2705.4914|2706.9763|2922.2871|2820.9078|2889.9253|2793.0071|2843.4941|2645.7485|2521.6163|2400.287|2674.7275|2303.593|2171.0994|2182.4146|2263.0352|1927.2322|1469.6879|1579.2138|1672.4266|1310.3827|1414.4028|1522.1871|1256.1082|1038.6529|787.6821|711.4548|583.072|533.5911|664.6485|623.3507|658.0554|797.1342|965.8609|883.4904|753.34|775.9269|745.3682|896.8813|919.4694|934.7313|869.5793|1049.1688|1065.1257|953.4071|966.7043|868.3052|1142.4228|1110.5041|1364.5236|1418.4868|1361.2682|1302.5108|1570.947|1474.3098|1288.875|1447.704|1021.1367|950.2609|895.5627|900.7695|900.7695|976.1423|1207.8336|1048.5963|1207.9728|1096.4605|1077.2273|1126.3256|1146.3715|1227.8077|1255.7319|1268.2392|1442.0905|1683.4639|1659.6826|1893.7404|1655.9277|1518.2014|1729.644|1874.1576|1876.635|1816.374|2082.5371|1982.1888|1857.52|1897.7998|1758.8759|1872.6424|2000.4343|2024.233|2023.764|1872.9504|1886.4868|1915.327|1917.8052|2172.5421|2092.23|2125.6812|2227.714|2188.8624|2298.184|2187.1008|2138.5|2279.194|2188.8079|2202.684|2282.9779|2401.4631|2489.616|1639.6535|1491.5952|1685.5157|1764.3004|1800.5715|1875.016|1710.3722|1777.1184|1744.925|1624.7327|1562.0154|1859.205|1976.8235|1894.7002|1929.9683|1912.3698|2047.3226|2023.7|1616.8507|1593.247|1560.2|1798.5425|1612.8865|1648.62|1759.468|1631.7178|1655.2429|1597.1642|1569.3339|1750.5|1639.5395|1633.7048|1721.325|2079.6172|1929.0725|1719.9529|1911.664|1964.2144|2020.0622|1777.1877|2003.7197|2020.1436|2029.7329|1866.6503|1824.3166|2090.4421|2116.2066|2210.2619|2284.267|2264.3426|1833.0393|988.0129|1110.872|1307.1107|1195.9399|1265.9517|1194.8234|1226.0127|1361.4711|1436.16|1471.9804|1601.8273|1832.7938|1673.0707|1634.338|1723.3996|1671.576|1618.3632|1566.1825|1417.7512|1373.5174|1277.7097|1350.7592|1363.0898||
2022-02-19 19:05:27|russ2000_0393|NKTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|7.85|47.531|47.531|86.42|97.245|71.313|79.957|80.068|84.396|77.904|70.84|73.37|74.6451|78.4455|84.7819|121.464|117.7249|127.2231|121.512|103.9555|124.2395|148.3369|156.1125|190.3688|164.9863|214.795|165.784|172.98|167.4025|160.1984|170.2888|194.5437|218.9475|233.7412|237.0434|265.1732|276.2505|328.344|300.982|331.7642|423.3968|442.3429|414.3643|465.2964|522.6153|445.9974|367.0935|450.1035|474.5035|380.3855|439.208|373.5229|343.2188|453.0488|513.8475|545.799|444.255|450.6388|501.8771|446.8189|431.9955|403.3462|464.9096|551.9475|490.8786|470.6471|513.2396|953.8898|1446.984|2502.7774|1723.6969|1536.0551|1708.0358|2004.2625|1803.8362|2072.8294|2298.9099|2494.0314|2270.6431|1560.3811|1693.4651|1230.7346|1074.7494|1726.9526|1637.8495|1096.1428|779.0347|790.5557|848.955|913.7556|1041.1543|984.5298|691.4297|604.9845|520.3851|457.0519|346.1009|375.7884|405.4538|331.5539|282.3921|423.9837|446.1527|481.6445|283.3203|248.2382|356.8832|448.3117|639.8884|546.4382|432.4446|646.7139|755.6895|735.7699|746.4332|969.3982|1062.7367|1261.0382|1895.027|1795.1607|1790.984|1551.4209|903.6594|1166.8774|1269.2333|1188.9614|1633.9823|1606.868|1567.9649|1223.7568|1198.574|1237.0948|1514.0816|1497.148|1493.7388|1479.2281|1485.8317|1298.5862|1472.9578|1647.1375|1740.1069|1774.9459|1846.6882|1906.6865|1624.7118|1569.6798|1440.2788|1504.1513|1271.4957|1381.5227|1498.907|1295.2632|1087.6267|1071.1752|1223.0339|1087.345|953.4897|843.5281|774.5373|803.0535|817.6982|564.1777|648.0669|601.8025|638.7229|652.7215|641.2692|440.7571|373.3037|336.3906|480.5564|341.0102|348.5101|393.82|511.2264|495.5106|415.0825|397.7762|479.1816|468.3151|586.7822|554.4404|681.0341|768.1323|912.6152|803.3642|892.834|888.9679|1114.708|1341.0079|1367.4461|1300.8221|1112.7061|1138.9851|1385.5261|1262.138|1456.5178|1330.0798|1267.8207|1156.8881|1054.8097|1037.4328|1085.499|1172.7424|909.2176|840.1418|670.4948|591.5457|592.7267|522.9291|583.5752|650.2748|776.2083|869.288|845.6816|813.7402|781.6491|944.6394|927.4224|1021.6604|1232.4318|944.385|806.1823|901.3254|1015.4318|1052.5931|1245.8242|1167.9375|1137.9015|1415.9599|1341.6248|1440.0183|1212.0955|1263.3356|1303.9759|1385.1137|1480.6387|1871.8175|1604.471|1409.4447|1592.2916|1546.5249|1537.807|1843.3315|1606.9474|1784.051|2094.237|1924.9387|1909.1928|1700.0779|1547.1783|1484.9308|1499.3987|1543.9208|1645.3715|1422.9883|1361.4777|1848.3019|2044.4754|2170.0356|1645.1142|1559.2215|2021.8424|1868.1616|2181.5658|1924.7222|2349.0626|2554.1612|2292.9254|1997.5574|1954.7635|1944.2603|2049.9766|2367.4591|2865.6181|2721.3257|3053.3461|3125.013|3195.1505|3401.6864|3622.4752|4771.2713|7824.57|9230.0586|13472.4408|16818.0523|17825.813|13499.6609|9010.6294|8419.0244|10229.1245|11482.9727|8957.4303|6923.408|7015.1432|7204.9656|8043.1155|6172.0045|6268.7234|5698.0958|5936.8964|6269.0318|3256.6002|3130.4026|3281.9246|3249.283|3426.9645|4836.237|3946.6518|3146.3118|3212.2058|3394.2674|3849.9215|4177.0016|3820.4052|3298.9123|3083.7829|2829.1175|2954.6966|3427.1317|4071.8575|3979.768|3691.3725|3427.4092|3296.1467|3138.8428|2755.183|2946.3364|3163.2556|3076.5669|2340.184|2282.9713|1969.2243||
2022-02-19 19:05:29|russ2000_0394|TTEK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.1486|63.1856|85.9661|77.681|59.6206|71.1263|69.0344|62.8257|73.8157|74.864|77.6837|80.8373|87.1322|80.0998|91.9154|97.1677|95.5027|98.1346|92.8646|95.1042|81.8995|75.9534|104.5481|113.1488|112.485|127.3076|121.4481|122.2857|125.7715|144.2205|133.3197|126.639|135.0276|149.2836|158.744|166.1232|152.424|143.0376|157.7715|159.8901|168.4537|178.9641|185.2991|195.5298|216.6891|219.3017|232.9395|235.5904|240.8574|248.7871|230.5999|248.7871|256.2402|250.6369|287.2475|283.7554|264.3748|278.4885|342.6011|307.2821|265.1505|290.2322|235.0094|217.2046|200.3115|220.1559|292.3428|349.6642|382.2244|372.0593|418.4115|447.4276|427.2312|466.3329|492.7816|528.9746|525.9144|534.329|474.0242|557.0845|525.9782|537.2896|508.2032|631.6751|608.4123|692.0023|659.7327|509.1416|605.0225|717.7597|631.3279|714.975|612.4952|602.9622|643.7695|578.9121|499.642|538.524|615.9501|926.3312|1005.239|761.1786|878.2594|1046.9969|927.7294|1185.7077|1115.2579|1324.3688|1132.6838|1209.7188|925.4841|938.0929|857.2322|1076.5619|1175.7877|939.1654|968.2804|965.842|967.6293|1136.9121|1233.5867|1038.7608|901.3436|688.5846|769.7491|739.4241|692.4479|679.014|491.0203|474.6615|370.2487|506.0954|685.6939|685.1607|651.036|696.215|806.5152|860.995|894.4594|971.1174|832.7127|1085.3274|1156.9787|1267.3217|1391.1871|1305.2144|1163.8618|1134.3555|1212.5828|903.676|984.2722|859.6305|922.2688|995.3754|753.3609|768.0002|861.5043|872.3769|856.3808|930.3821|711.5474|595.8855|708.1455|793.023|856.9595|966.4314|961.8293|893.9422|921.4133|979.0766|1033.4221|1022.55|1074.2217|1136.7365|980.7302|982.6768|941.8883|955.7226|999.5251|1088.3461|1035.7246|1031.7602|1069.4395|1006.2585|1112.5327|1213.0382|1254.2862|1293.7437|1147.2711|1136.1835|1281.0108|1302.614|1242.8043|1134.4313|1076.3094|1072.7825|1183.1767|1461.1561|1471.16|1223.7666|1736.9566|1697.7235|1351.9775|990.9428|1283.1363|1398.6964|1532.698|1270.328|1258.2927|1400.787|1618.192|1598.8004|1803.0826|1731.0077|1638.6248|1664.7331|1612.2225|1669.2161|1310.0917|1286.0363|1405.0912|1497.823|1262.0718|1167.5601|1291.6991|1158.948|1354.2872|1345.77|1533.5006|1512.7585|1508.7728|1408.4786|1469.7414|1503.7156|1364.6905|1436.672|1298.3697|1197.7742|1263.6489|1332.672|1402.0576|1367.2746|1498.9412|1510.3064|1652.108|1670.6856|1589.4982|1739.9383|1565.2051|1731.9736|1630.397|1624.1837|1674.0406|1819.506|1857.502|1866.5347|1937.362|1760.1981|1749.1603|1551.2881|1508.5731|1482.7745|1645.0371|1695.1917|1760.5139|1837.3694|1856.9434|1970.6073|1919.506|1755.7985|1783.0806|1781.1526|1618.9438|1633.7198|1528.7852|1662.1654|1692.2224|1572.254|1494.6651|1578.5242|1469.7119|1576.3754|1548.0537|1516.0824|1613.5744|1525.6707|1593.1922|1573.6625|1606.5019|1486.8632|1517.7805|1632.684|1705.1407|1723.4056|1788.866|1745.3702|1896.8997|2007.7388|2075.188|2168.3104|2490.986|2446.1122|2381.5255|2298.4157|2391.0854|2646.3506|2634.9193|2599.6996|2618.3344|2457.1627|2693.0786|2705.3322|2716.5019|2695.8222|2683.6309|2876.3162|2809.7496|2928.1771|3206.2566|3333.753|3657.5642|3909.333|3550.6384|4003.9284|3021.9059|2841.797|2969.8911|3348.0981|3347.9207|3713.3647|4042.0151|4510.075|4198.6519|4574.0878|4671.8553|4729.1486|4744.7716|4762.5155|5359.0124|4431.0283|4153.7742|3868.2688|4382.057|4254.4576|4851.0248|5065.5002|5860.6452|6209.7877|6408.6528|6325.3603|6931.538|7224.9163|7322.1616|6669.8533|6643.8563|6764.8228|7232.5637|7959.2806|8510.6445|9534.1242|10200.5252|9306.7449|7638.2151||
2022-02-19 19:05:32|russ2000_0395|MASI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1103.8711|1174.4182|1583.6672|1718.645|2086.9651|2160.3419|1802.6549|1739.58|1472.0874|1675.7987|1866.1031|1942.9402|2257.2435|2351.2717|1874.617|1838.6983|1396.2704|1659.6022|1536.3502|1320.4806|1702.9486|1733.836|1464.1282|1296.3645|1348.2191|1429.4579|1536.7081|1569.0234|1557.4822|1706.778|1617.6001|1694.8874|1541.8572|1404.2638|1276.1225|1358.7605|1412.8756|1464.6379|1649.5304|1785.6167|1868.6823|1742.8605|1775.3226|1796.2514|1978.4563|2015.6947|1709.725|1805.1549|1567.2244|1368.8492|1325.4729|1273.27|1230.0676|1096.791|1295.0264|1258.3253|1360.0075|1271.5825|1107.0651|1343.2882|1280.9825|1292.4147|1373.0005|1257.3914|1200.1592|1222.3796|1164.7348|1176.21|1119.9179|1120.1596|1203.0717|1217.0039|1407.4866|1406.275|1535.4363|1517.9111|1601.0146|1644.8982|1571.8737|1512.333|1582.9651|1358.9972|1360.1321|1328.6668|1327.0238|1203.7962|1175.0681|1335.4476|1332.3029|1356.4122|1422.1321|1589.9679|1782.6911|1808.0507|1872.3253|1966.7152|2130.3956|2021.2753|1940.0995|2084.928|2096.9971|1958.3281|1849.854|1893.4032|2038.2867|2081.3939|2526.1822|2562.8234|2592.9278|2938.3883|2942.901|2712.8937|3128.6952|3382.6712|3841.4312|4755.5295|4817.9192|5322.2518|4584.7941|4757.1938|4990.4048|4476.7172|4474.7173|4543.4398|4501.0695|4465.4813|4424.2068|4456.2213|4468.5363|4751.2829|5292.9551|5137.1897|5647.935|6204.0683|6337.2378|5990.1153|5580.4577|5620.6398|6647.5634|7148.9754|7245.7448|7446.8969|7069.67|7979.1395|8075.6592|8110.3209|7842.2317|7622.9623|8342.4233|8479.1354|9446.6765|9209.4472|9917.1882|12663.0036|12695.4728|12851.8111|11934.1778|12289.1426|13220.4052|12937.972|13932.8195|14861.9665|14593.6984|13889.0492|12898.1438|12291.4894|11713.9852|14163.3875|15246.3567|15001.9041|14844.1452|16013.1886|15294.7542|15763.2814|12296.4999||
2022-02-19 19:05:33|russ2000_0396|APOG|market_cap|0||||||||||||||102.1853|100.9532|87.4118|86.2191|81.2923|86.2191|94.8553|86.2322|87.4651|79.398|70.7148|102.9713|101.7912|89.3768|84.4114|95.5267|96.7673|101.7297|102.9713|96.9355|99.42|121.7905|126.7998|141.7173|138.0721|179.118|181.6067|187.8271|199.02|167.9251|189.069|124.5844|109.6342|107.9731|112.676|129.246|137.531|126.939|121.9282|128.6092|135.189|141.865|151.9928|157.0035|120.258|115.1265|133.48|138.4855|153.5135|150.1762|168.5311|171.615|181.71|176.6625|153.7895|152.1179|147.103|149.5422|162.9842|178.1065|179.4122|202.8868|202.8868|202.9321|206.2864|244.8602|239.9898|238.3115|221.529|234.1455|208.878|195.402|203.6884|205.3718|193.5881|241.4532|243.1536|246.5544|232.1636|196.5765|220.3012|234.1976|229.143|198.8152|235.8475|208.8935|210.5781|176.8856|186.9934|181.9395|188.678|178.7955|168.675|145.0605|168.6625|160.2294|165.2892|158.1668|144.7058|144.7058|122.166|122.166|135.0642|144.947|148.2412|144.947|144.947|148.2412|153.1826|154.8298|161.4182|158.124|158.7|170.2719|152.0875|168.6188|181.8438|185.01|211.44|204.8325|203.008|186.368|174.72|156.4395|179.739|193.053|201.255|221.3805|234.7975|246.9183|231.7882|214.992|230.2248|241.9767|231.8943|229.8862|239.128|233.2542|212.436|202.32|202.32|199.1988|229.585|236.3375|264.4466|293.9948|355.1349|365.512|467.992|444.08|467.992|478.1|525.91|604.455|543.8992|516.5332|554.1548|551.4476|418.821|516.5459|598.345|594.8662|608.7812|681.541|664.1548|615.4732|331.2769|329.5473|360.9174|364.5234|398.9124|383.4374|422.9466|358.2098|279.531|338.198|289.884|342.0698|310.9725|285.0581|241.8675|328.035|338.394|328.035|373.0384|274.1399|229.317|195.4406|175.4622|166.554|140.4793|126.6048|128.3114|110.105|98.8344|114.8565|98.2719|118.2741|123.4557|158.2319|146.0608|133.0192|149.5379|191.2701|237.382|198.2531|239.5369|297.6366|352.3679|416.997|285.1535|364.5669|394.518|436.8642|448.0319|416.3128|318.7575|342.8414|389.5925|398.0772|409.777|336.7055|341.2594|302.5829|327.1989|255.8402|246.6153|255.6798|222.2485|223.5619|281.186|285.537|244.1523|281.2283|311.9876|284.5268|290.0302|325.5273|312.419|322.8788|344.0738|336.777|305.8376|273.4418|284.7094|287.9945|307.085|353.1028|349.8257|398.8213|366.8896|365.7952|382.3327|390.2581|352.5127|389.0619|427.6856|439.9291|447.5761|476.7993|456.7235|429.5555|451.2031|513.5147|481.6475|470.2262|454.0018|422.85|414.393|405.0041|423.4921|429.1349|454.211|485.3278|546.4537|539.7517|598.9748|573.5067|689.1238|711.6239|804.0703|744.531|732.2356|755.0875|684.9348|646.9131|498.1405|508.0533|442.3917|442.6792|641.3099|682.4158|465.1446|497.5534|575.872|428.5459|281.1047|222.3749|295.3595|285.321|263.6088|305.6415|372.2721|342.2681|341.1568|406.9016|368.9836|419.8586|370.389|383.09|391.7648|384.9553|399.7828|442.1472|384.257|383.5632|303.853|315.9173|253.5125|257.1662|295.1067|317.0334|378.5851|359.7763|384.1899|370.6997|400.8967|371.5396|360.0929|321.8629|265.9135|243.2929|309.285|297.2791|343.5877|385.3451|371.8931|363.4029|431.15|418.0331|455.4479|458.8489|447.7957|557.7135|578.1841|650.5636|682.6896|696.3604|734.525|825.4658|729.3803|766.7485|689.7888|769.0744|801.8376|853.046|900.4886|1031.1862|1035.709|974.8528|987.2548|962.2777|920.0274|876.1358|1015.5345|945.3269|1063.602|1152.7155|1271.4625|1309.9829|1228.569|1254.3756|1329.4758|1254.9384|1535.5516|1568.5721|1758.3505|1613.1376|1524.8504|1305.5526|1440.8029|1461.8188|1266.5021|1149.0175|1145.3481|1258.9364|1188.7478|1301.8295|1334.3609|1346.227|1398.5858|1291.3801|1177.5405|1366.438|1534.3065|1635.1308|1637.9954|1709.6625|1563.0382|1533.3451|1636.2929|1502.7079|1260.6707|1382.2967|1367.1161|1432.9943|1309.7712|1293.2759|1225.9266|1220.6493|1157.637|1231.7855|1359.6368|1435.0613|1391.5232|1167.7115|1017.3846|1027.2485|825.5256|925.8795|969.9043|1012.7961|1071.9598|964.2319|1152.4806|1075.6025|979.3393|1035.3639|996.8597|1015.3829|862.9692|843.4814|800.2735|550.5474|534.4999|543.5142|607.5395|569.0412|553.9627|565.6083|630.3544|681.2429|822.4762|912.8703|972.688|1051.1761|901.6993|975.0211|1039.7066|1012.6482|1091.447|956.6383|1062.284|1041.8916|1214.6993|1110.2446|1132.6235||
2022-02-19 19:05:35|russ2000_0397|AWR|market_cap|0||||||||||||||||34.0188|29.1956|30.4648|30.7759|31.5519|32.586|33.7022|36.5535|36.7666|38.3425|37.5545|46.2209|48.9262|49.707|49.4465|45.6216|49.3352|48.4631|48.7322|48.1941|50.8389|54.101|54.6448|56.4698|56.4698|60.5422|85.552|81.8323|83.0722|77.8953|77.2668|74.7541|82.6425|87.2773|87.2773|87.2773|81.8704|84.1878|83.5232|85.8429|85.8429|82.0559|74.3148|78.1857|72.8841|85.2899|89.1664|88.3913|86.0649|89.1664|90.7177|86.0649|85.2899|82.9635|86.0649|83.7392|83.7392|82.1884|81.4134|77.8363|76.2795|80.171|81.7284|80.9497|85.6199|88.7333|91.8468|87.1766|92.6248|90.6956|89.1319|93.823|86.8831|90.014|96.6676|92.4805|89.3456|83.8592|87.4978|87.8901|89.4596|89.9662|96.6449|95.8595|101.5436|102.3556|97.4815|108.73|107.906|107.1964|115.4422|113.7931|110.612|111.4371|115.5647|112.5179|109.2086|113.3456|118.4341|123.404|130.0297|126.0207|129.337|131.8239|132.7933|134.4532|141.0929|144.5215|156.9806|155.3188|168.6117|167.6533|182.024|180.004|173.3375|174.2892|170.6491|149.196|135.5441|145.0597|154.8618|144.0796|147.0208|142.1193|139.1797|130.3577|122.5206|124.473|137.2226|137.2226|136.3047|126.5006|134.3495|145.1286|152.0008|143.1752|141.21|145.1286|148.0705|148.0705|158.8613|163.7683|149.055|161.8052|168.6636|174.5473|172.59|152.1946|172.81|182.1827|171.3465|184.1443|193.2705|199.935|199.935|197.076|193.7212|208.2735|219.4665|204.3633|195.9518|200.4397|196.5161|202.1194|225.0698|226.7494|226.7494|232.908|208.2735|195.4009|242.9813|224.5099|210.513|237.387|235.1475|253.0635|244.1055|255.8629|252.5036|217.2315|227.8691|239.0666|254.1833|269.2999|315.7695|296.7338|307.3714|339.8441|322.488|297.8535|240.1864|266.4906|269.8497|267.0504|266.5005|269.8598|233.4679|270.9795|314.3087|339.5038|371.6275|316.3997|308.4368|333.7367|331.6199|306.4208|342.7076|345.5424|381.5141|372.9465|336.6598|357.7262|352.2832|364.8827|352.2832|355.3071|392.3454|383.1672|400.9185|333.3594|363.6648|397.6827|406.4796|362.4949|351.4367|347.4897|356.9218|363.1569|392.6349|387.4687|414.8194|405.5505|380.2277|358.3147|372.4527|368.9562|380.3075|387.9136|374.2226|371.9768|352.9206|356.7318|354.8423|351.9412|379.4247|415.5685|410.5617|434.0939|435.5559|434.7183|455.6585|424.3202|425.9974|469.268|492.8242|521.8533|537.4586|561.7783|526.1845|513.7602|517.1181|529.137|579.363|628.6063|671.5117|620.8665|605.403|642.763|652.6125|649.5558|715.617|637.2399|658.0269|668.1562|646.3333|628.9561|608.054|614.7078|606.8598|631.3318|668.4689|667.4421|781.6059|716.2571|649.266|594.8158|560.8707|620.8272|603.9269|582.0255|602.8513|623.2109|681.7016|665.6226|591.4533|605.6302|570.1879|597.6773|580.0426|628.9898|597.9905|543.1936|600.1986|629.8274|610.8502|669.3083|613.2551|612.3786|656.2287|615.643|595.9988|643.98|692.6032|638.2286|615.3883|655.1267|619.7414|665.2969|694.4896|681.1324|642.2054|633.4489|624.8787|668.9934|651.2705|645.3302|646.8232|638.0521|663.3104|633.9753|652.8469|660.9796|653.8602|679.5981|692.5625|681.1721|687.2037|693.8042|746.4194|766.598|824.6927|840.7778|833.0191|874.3485|923.0009|972.4405|1020.1685|1110.1511|1069.8486|1024.6014|1035.0152|1238.4699|1017.5154|1066.2633|1101.857|1129.7766|1112.4457|1099.6679|1163.5664|1252.1384|1177.297|1174.216|1288.6129|1184.6862|1250.3233|1177.5491|1373.952|1339.776|1441.8734|1517.6808|1533.7927|1514.9145|1457.9485|1451.8854|1412.5942|1456.419|1405.8364|1541.765|1517.5585|1536.3406|1531.2547|1657.1863|1548.9489|1438.7025|1523.8696|1427.8031|1601.8007|1579.1371|1425.0503|1464.1679|1462.0566|1550.5553|1666.1155|1601.0959|1636.1617|1622.0977|1630.1532|1676.6558|1737.33|1812.0854|1806.5886|1804.7564|1971.507|2116.023|2124.0925|2025.5138|1950.3274|1949.0742|2046.785|2067.3558|2099.6811|2208.418|2219.8054|2245.8862|2249.5289|2464.8546|2464.2429|2489.2382|2615.7488|2623.4978|2618.7144|2683.8419|2768.4708|2853.3518|3408.0557|3310.3795|3504.5226|3142.0239|3192.3894|3263.1349|2823.0691|3014.8818|2927.4672|3024.8404|2900.1811|2835.6342|2806.1271|2764.838|2755.2469|2723.1534|2933.0523|2850.0519|2695.4135|2791.3611|2923.1405|2929.7848|2938.294|3261.8166|3405.4813|3158.7924|3355.2935|3478.6607|3820.6909|3406.6349|3177.6299||
2022-02-19 19:05:37|russ2000_0398|RWT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.562|4.55|108.941|108.941|107.562|103.4438|111.0296|108.9608|111.1101|124.2225|138.025|149.067|138.7151|151.8275|285.705|298.1762|321.985|406.852|483.824|555.298|502.2903|561.0702|622.8386|622.844|569.836|521.7975|437.28|378.976|322.494|280.3431|305.3419|288.3856|349.9912|337.68|307.7812|244.6226|212.0649|194.4662|149.3916|190.0676|168.6202|182.845|163.8573|155.4182|166.7958|162.976|161.7028|164.4656|161.3625|139.6406|108.5794|108.5794|101.3034|104.8471|110.8854|105.396|126.8046|121.9529|120.8542|120.8542|124.1503|140.0811|132.6916|148.108|146.4579|151.9639|168.2614|176.19|177.936|203.2919|202.1173|207.9478|209.822|232.7911|271.5268|314.3647|299.1737|304.5139|317.049|338.194|397.9354|441.7869|448.3808|457.4707|418.7232|459.853|436.7171|424.1669|437.2913|451.8578|466.3446|509.6423|547.7957|605.7468|715.1587|743.6662|667.9273|792.444|786.7368|1022.1134|988.3884|936.9464|1071.9125|1184.5748|974.9628|904.5722|1011.6455|1207.4012|1246.282|1276.5598|1478.2497|1425.255|1354.5434|1508.3923|1402.5996|1401.6334|1277.435|1288.9981|1290.228|1291.5028|1355.0921|1294.1548|1130.9901|1053.5942|1060.5454|1063.018|1033.5457|1061.5066|1034.8201|1155.5455|1170.5923|1210.386|1233.5092|1341.739|1383.9354|1484.8421|1548.9228|1545.4636|1643.5756|1433.2811|1350.7138|1417.1962|1461.5178|1372.8438|972.7803|980.6027|922.4656|891.305|979.1723|1052.8396|1455.3864|956.0812|1115.411|1105.5896|1050.4087|688.5742|750.9607|640.2829|506.317|432.9975|466.0992|515.5847|468.7741|747.9572|946.6898|999.647|903.84|1124.5758|1408.6055|1234.6652|1193.7741|1059.5129|1132.5292|1136.5164|1132.6295|1124.9528|1244.0112|1191.8302|1137.302|1125.7764|1242.998|1131.4869|1163.5243|1112.3194|1121.6863|1160.933|1202.3391|1259.5023|1195.5221|1227.7052|1180.5764|1171.2551|1099.77|974.3815|863.4439|853.7474|828.5678|812.268|918.3185|891.4823|874.9825|947.8754|958.1527|1032.0017|1070.0464|1165.1617|1187.8382|1292.1348|1353.2768|1430.8542|1633.5108|1868.4035|1905.3839|1803.4562|1529.9813|1404.5788|1472.7978|1523.0162|1408.8434|1466.6203|1518.5288|1576.6667|1562.6409|1726.6238|1658.1774|1649.4794|1618.7798|1647.4784|1584.2558|1512.7731|1368.3627|1549.0805|1641.5257|1667.1931|1657.18|1509.1944|1506.6373|1403.7333|1339.6974|1362.1359|1313.0957|1215.2378|1164.5311|1030.6612|1117.7131|1076.3018|838.6868|946.3468|991.556|1011.3109|1115.2127|1047.8561|1094.0114|1024.7702|1058.2157|1080.8609|1192.0132|1185.5594|1273.9193|1235.3914|1302.7244|1278.182|1291.2877|1324.8683|1338.7424|1243.8891|1281.7793|1160.5777|1140.5279|1116.062|1150.532|1172.5357|1165.0707|1232.4758|1246.1027|1270.2051|1375.8087|1371.6622|1315.2746|1393.817|1375.5647|1316.5555|1543.1126|1481.7855|1576.9866|1592.6579|1557.7822|1610.3432|1636.7263|1874.1448|1868.7353|1826.6968|1848.1078|1894.8292|2056.0669|1436.2837|421.4536|460.4639|863.5133|725.2727|789.6694|808.0605|889.6392|1055.481|1001.7556|941.556|1002.0846|1120.9|1174.0565|1212.6027|1336.9142|1347.5894|1339.7065|1425.6286|1578.893|1589.3955|1554.993|1525.7658|1405.1292||
2022-02-19 19:05:39|russ2000_0399|CHDN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.457|192.474|193.4175|203.796|200.9655|204.7395|215.118|201.909|198.135|184.926|169.83|165.5842|177.378|173.604|166.056|167.943|162.282|151.272|146.115|149.553|160.7775|172.1265|174.018|170.325|168.4325|162.755|155.185|149.5075|143.83|136.26|140.045|128.69|124.905|153.2925|149.5075|155.185|166.54|151.4|142.538|135.036|138.787|134.2845|126.063|136.1115|129.717|135.198|136.1115|138.928|127.046|135.272|135.198|131.544|137.025|157.294|165.5245|161.8665|157.3155|156.4009|146.34|197.559|206.7053|231.4001|280.0083|263.095|217.993|218.225|252.0875|233.275|282.1875|300.0594|259.6125|237.0375|264.3156|242.6812|250.2062|200.3531|186.2438|219.2515|218.0198|227.8737|226.642|227.8737|211.861|234.6484|236.496|235.2555|234.0325|235.2642|239.8534|338.39|357.099|415.6804|361.2773|349.0719|371.8889|390.5574|396.3144|393.8424|362.4268|382.0528|385.7361|365.5652|352.3362|393.5949|470.8731|471.528|529.0282|485.3862|428.0736|481.3193|494.5666|495.2224|470.6077|492.0371|511.2142|502.5323|497.7293|462.0739|455.89|442.1814|500.5524|500.5524|521.124|471.2923|500.7965|527.96|488.363|482.6198|481.77|472.23|511.0525|510.9026|496.1562|511.2999|525.1525|486.9958|503.5952|481.6264|566.7604|567.5093|535.516|514.8696|574.7442|504.8384|536.4118|568.0871|580.4277|606.6902|486.93|429.363|442.0085|479.1686|502.8243|530.5328|517.9282|489.518|536.318|525.6286|483.0638|494.9705|518.6539|571.255|564.09|533.1975|562.8348|583.9042|584.0874|596.2571|644.7223|691.9759|716.485|650.6923|666.3897|723.3791|700.1105|735.9715|678.6781|681.2758|575.8276|652.6123|608.4663|572.2318|462.831|496.2077|625.9683|483.9323|437.281|492.0095|562.6439|485.7082|354.9722|464.4893|535.3924|528.409|443.0656|535.447|502.2983|510.791|427.6565|486.7523|514.3816|490.5714|494.0823|548.0674|517.7559|430.7057|533.5754|599.2708|579.2129|608.8732|621.8258|686.3126|705.2618|693.662|695.6506|665.1134|734.9511|699.5398|783.9265|754.4153|681.1861|725.0918|804.5909|858.0242|873.8449|977.7717|982.8051|999.3607|1065.6463|1027.866|1045.0502|995.9609|998.5786|1085.0265|1101.1371|1123.6556|1205.8313|1161.8623|1167.5138|1306.881|1404.2485|1459.2184|1447.623|1486.3299|1523.9722|1528.5843|1510.2506|1563.8221|1609.2177|1628.6015|1671.9357|1532.4878|1549.1237|1574.8382|1580.3159|1586.5396|1670.2244|1680.7536|1803.6187|1664.6922|1633.632|1700.8992|1983.2285|2036.2314|2146.321|2220.514|2224.749|2452.7756|2427.9876|2459.66|2628.3288|2521.6633|2258.264|2239.34|2273.4328|2446.55|2224.4249|2069.2947|2035.658|2172.4736|2476.5469|2377.784|2282.7284|2550.9427|2453.55|2487.375|2522.9647|2619.375|2768.5942|2846.0719|2796.64|2905.9928|3109.3815|3201.66|3297.2291|3566.4064|3662.89|3445.9263|3618.9288|3196.8|3777.4089|4131.4564|4058.24|3785.4612|3716.9676|3749.656|3721.3784|3562.0459|3249.9107|3728.112|3773.7173|3753.8293|3919.8532|4513.1979|4735.2|4818.3807|4984.1314|5236.875|4985.7589|5234.31|5357.118|6426.3571|3669.9441|3672.474|4190.7256|5937.2884|4924.212|5719.1275|7009.8056|6815.33|7183.2137|7690.6076|7759.38|7920.233|9203.5807|8372.4307|7567.7374|7684.8398|7481.4515|6972.8904|8459.7624|9545.509|9206.5584|8583.863|8626.3195|8097.717||
2022-02-19 19:05:42|russ2000_0400|IART|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.873|153.9474|156.6017|161.924|238.9043|249.5223|289.4836|321.6484|308.7825|270.6782|128.8944|117.629|170.9767|122.5871|135.4909|145.1689|129.039|96.7793|110.4766|92.0772|120.5199|90.9024|131.3035|111.1029|111.1029|94.2692|80.8021|131.7705|126.716|121.6344|111.5056|125.0215|97.9898|96.1973|95.3602|59.0685|65.6628|70.9868|60.3388|49.7857|65.7882|56.8979|64.0102|60.454|67.5663|120.8774|91.5468|96.8796|84.9623|85.4095|91.2227|95.6793|142.6078|226.8967|180.6277|159.7717|128.3715|143.3425|194.7338|216.0618|190.596|200.1258|216.1239|199.5364|248.4424|186.8208|191.7915|261.9397|298.1176|393.2072|642.5875|664.5623|649.0203|658.5004|632.727|659.4057|706.1687|637.6774|653.6401|492.9312|436.4571|439.5009|355.31|367.5163|394.0055|444.0346|422.0163|429.3557|401.2213|489.2943|572.1049|619.7819|664.54|577.1439|573.846|663.3031|811.0064|811.0368|731.7736|765.276|863.3094|797.8053|800.0361|798.7395|859.6647|892.4168|834.4643|836.0254|796.8068|902.9668|865.1694|911.4203|996.8982|979.9056|964.1228|886.5264|862.3508|783.9795|817.1877|971.1574|938.3995|859.7758|910.2315|895.2722|978.689|1006.7491|1019.3171|1029.8003|977.8841|993.4227|905.4368|980.3231|962.5221|1013.6261|1058.0569|1050.1295|1102.7224|1073.2502|1143.0343|1185.0193|1250.6053|1183.4979|1203.1953|1176.6158|1113.0636|1132.3653|992.9643|973.8096|992.7707|1004.007|1004.6291|970.9344|1056.4112|1066.697|1128.0753|1203.0811|869.7863|833.358|811.8681|851.0997|706.4177|532.9285|584.8222|612.797|683.6524|648.44|837.4389|858.2592|819.9288|813.4928|875.0197|993.3415|988.6877|1108.2431|1136.5329|1087.1418|994.6023|950.0149|992.9742|1009.5325|994.0875|1110.7632|1218.4171|1219.6387|1209.8383|1298.2129|1219.0855|1351.4737|1228.589|1177.9126|1062.0675|925.7647|907.1838|765.6051|776.0297|759.0942|739.6924|846.8606|776.262|868.5991|820.0044|907.0991|951.498|983.5078|956.7456|967.3338|978.09|998.6368|1078.4671|1052.1836|973.2966|894.4523|909.419|948.7824|951.2491|1033.5248|1058.2337|1077.4415|1184.4233|1377.5532|1353.7322|1397.2208|1294.3889|1305.2326|1352.3316|1402.841|1435.5623|1466.2065|1452.2474|1390.8532|1428.4918|1580.0336|1683.6133|1746.3222|1832.4488|1929.0311|2053.4655|2035.8724|2125.1107|2100.9014|2186.3744|2352.8139|2377.9619|2444.8216|2246.8124|2321.4239|2426.6896|2715.1188|2855.434|2959.3407|3137.9084|3164.4344|3059.8854|2997.6055|2900.9922|3182.3248|3233.8816|3264.0751|3107.3707|3541.3267|3875.5711|4187.2889|3732.1427|4091.3029|3887.1122|3802.23|3752.7893|3691.5735|3969.8722|4406.7542|4369.048|5224.6975|5679.5551|5361.9328|5416.0724|5477.3671|5164.1678|4815.1971|4255.5678|3776.979|4037.5778|4774.7359|4599.8204|4494.3701|4208.0229|4692.9618|5335.6421|5251.8183|5221.2888|5027.4367|5345.1398|4916.9162|4983.4567|3668.9977|4095.4749|4456.808|4410.9928|3946.5514|3994.5876|3849.4993|4065.4742|4600.4467|4698.203|5379.8572|5664.9163|5843.6532|5908.7294|6013.9917|5819.5283|5832.292|5973.0043|5916.336|5616.3244|6025.5224|5519.0194|5863.7464|5448.7188||
2022-02-19 19:05:44|russ2000_0401|CTLT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2345.2528|2328.8278|2627.9971|3109.6239|3061.9103|3610.4046|3406.1121|3397.5659|3684.8237|3792.9031|3652.7773|3647.8058|3673.6353|4209.4515|3861.3466|2986.0352|3405.674|3506.5367|3139.2324|2835.3955|3141.7229|3454.1817|3658.7593|2970.6383|2825.9785|3142.7474|3153.5384|3235.9709|2862.9735|2930.3376|3368.8143|3538.6474|3622.2473|3480.4718|3662.5835|4617.2794|4411.7605|4311.7206|5227.7432|5609.8797|5578.02|5212.0782|5646.0173|5496.73|5459.4008|5300.096|5438.8001|5281.4243|5651.8237|6159.9574|5895.3595|6472.5|6074.5944|5279.9074|4525.9597|5429.1871|6396.1882|5838.4715|6777.214|6816.5571|8089.264|8051.382|7614.103|6902.102|7378.3528|7514.42|8229.598|8707.3417|8192.0676|8166.328|10515.9913|12083.554|12003.244|14355.704|14884.1155|14624.71|15730.2678|15773.0892|17831.583|20040.7658|19366.6689|18227.209|17630.3556|17376.5466|19292.075|20828.28|24110.0687|22120.56|23283.2799|21793.9443|20774.74|19019.075||
2022-02-19 19:05:45|russ2000_0402|PEI|market_cap|0||||||||||||||63.1888|63.1888|62.2016|66.1509|65.6575|62.6954|64.8343|67.9613|68.4547|68.4547|72.7331|77.3406|82.6063|90.0887|96.8543|96.3374|98.345|97.4544|89.4369|106.2034|119.9625|110.073|100.33|97.4635|123.7056|138.5502|141.0245|134.9511|142.1488|143.9481|163.7407|185.0013|187.0348|180.4273|170.2627|173.5681|189.8303|193.9438|201.3147|207.4155|209.6565|204.5678|193.5625|189.4875|154.85|171.675|176.7844|181.8938|191.0906|184.9594|183.9375|179.85|182.9156|180.8719|176.7844|175.7625|179.85|171.675|185.9813|180.8719|177.3034|178.3282|177.3034|177.3034|191.6516|201.9004|200.0456|206.2009|205.175|205.375|222.8319|211.5362|210.5094|200.2406|200.2406|176.7945|180.906|170.6272|145.9583|137.7352|119.2335|127.1406|123.0721|142.3975|153.6048|167.8462|168.8635|169.8808|166.829|154.622|161.7428|163.7772|157.6737|146.484|177.079|173.8398|167.3612|178.1588|172.76|182.4777|174.9195|177.079|179.28|181.44|176.04|184.68|203.04|219.24|234.36|258.2096|234.4414|225.7984|216.125|215.0444|207.576|218.3872|217.3061|212.0965|208.8501|214.2608|214.5825|202.6612|196.1588|213.4988|199.41|209.1638|200.4938|201.5775|175.5675|158.2275|161.4788|163.6462|184.2375|174.4837|182.07|189.6562|176.6512|179.9025|183.2805|188.703|174.6045|169.182|180.027|180.027|180.027|182.196|175.689|171.351|168.0975|171.351|178.9425|184.365|194.1255|198.5115|211.5263|213.6958|198.5092|183.3228|193.0855|190.916|194.717|216.95|224.0052|222.0147|212.2465|207.9039|326.4177|325.5805|328.9027|325.7275|315.7562|313.2701|295.1004|291.7688|287.6125|272.65|270.9875|266|258.3049|265.78|253.3216|248.8091|274.6054|276.2696|278.4688|268.4938|265.1688|251.4905|248.1595|227.3408|194.089|226.576|220.745|216.9212|230.2702|232.7889|230.4682|237.1972|234.6896|234.6896|231.55|256.0497|257.7342|286.188|292.3206|287.4921|317.6985|314.1671|338.1232|300.0738|344.5282|333.693|348.5081|360.9333|368.3232|369.5933|366.7356|409.3795|412.7163|416.9304|436.4086|423.0991|434.6711|427.6933|425.867|420.2726|434.122|429.1129|432.4523|480.0021|478.3267|472.812|504.2682|537.9422|524.7587|785.4395|784.2654|814.9762|1290.2472|1327.9238|1295.5788|1347.5501|1157.5477|1192.3831|1230.8765|1253.1581|1379.3572|1395.4327|1463.6522|1470.9405|1552.4416|1451.6054|1472.6432|1470.672|1537.6784|1605.1684|1734.32|1785.8019|1826.3101|1548.5965|1413.489|1356.1213|1371.9115|1484.9439|1475.4484|1613.04|1486.9296|1366.9144|1479.9642|1443.6708|1551.028|1560.1905|1588.8815|1456.5862|1452.1611|1577.6369|1599.6952|1643.0604|1724.0841|1763.7908|1645.042|1508.2397|1465.2467|1508.2397|1486.0188|1345.0126|1161.5001|1042.9238|971.978|959.1733|990.2413|1055.9783|920.5509|732.7808|789.6687|742.9181|498.5631|177.3545|293.6201|174.5956|120.1505|142.7072|311.5438|224.3115|216.3725|228.9221|286.9099|329.5305|317.4059|329.6265|377.448|399.7558|448.3868|560.5764|709.8379|619.9281|675.9847|679.857|578.6252|656.7688|790.2269|743.7104|805.4851|757.2558|800.5204|794.077|878.6772|954.9145|874.2639|813.0346|574.1361|430.3198|571.1619|519.3899|581.1823|683.7136|744.6235|847.2727|788.3806|709.4866|838.1789|804.2921|880.4646|888.3059|925.3841|932.6618|993.6788|1038.7436|1015.049|1090.4044|1171.3694|1123.9043|1066.8333|1410.6326|1264.1176|1275.3774|1236.5077|1226.9594|1296.2011|1273.6644|1283.3997|1240.775|1137.6702|1233.9081|1293.8562|1322.5567|1386.5181|1371.6128|1474.2383|1607.6971|1614.0715|1646.4079|1572.1458|1605.5647|1562.7422|1542.6981|1476.0238|1516.1713|1372.3011|1372.0377|1555.4069|1491.7515|1513.3384|1354.8773|1327.081|1517.6792|1593.6579|1465.8318|1490.2173|1768.4692|1744.1389|1601.4371|1356.6922|1333.0492|1318.4462|1245.6942|1146.4299|1055.9696|965.9142|746.2298|790.2379|830.029|700.3708|732.4915|679.5145|775.2897|831.2168|781.0214|734.6858|679.0917|681.0277|774.5986|773.1916|748.2066|718.6165|666.4816|630.6635|577.11|418.7403|519.5482|437.2349|486.5007|465.8499|496.0295|502.994|463.7442|398.6029|443.8834|428.3067|446.9288|413.3415|305.547|183.018|71.8705|79.6289|89.1303|108.0656|93.7628|87.4339|44.0295|39.6655|28.6334|79.5372|208.3875|159.0744|152.1792|150.5938|165.6532|197.3572|160.8976|154.7962|155.588|136.34|96.2402|81.8042|66.5662|70.496||
2022-02-19 19:05:47|russ2000_0403|EE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:47|russ2000_0404|OSIS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.6625|137.6119|131.6288|108.9225|110.1328|104.0815|98.1315|90.8625|83.5935|48.475|69.6828|76.9541|96.5229|98.9512|78.3111|44.3703|51.0562|50.4484|49.2682|49.2682|48.66|32.2604|34.0865|46.2603|46.8689|86.4336|125.3853|86.4926|69.6585|67.7368|73.6297|74.214|109.8602|78.359|61.4007|45.612|45.392|45.1336|32.9277|24.8004|36.1138|35.3113|28.0972|28.7742|35.2061|74.2271|134.033|173.2625|211.1554|276.0081|312.7925|286.9132|251.237|262.7441|215.284|186.3404|231.8049|219.9042|210.0309|239.2753|241.6694|267.4843|234.392|238.0907|214.6435|215.8387|223.6065|220.9929|255.8406|257.6258|276.3807|276.4355|312.7487|292.8824|274.1847|313.6881|332.4244|326.1452|285.3558|287.6257|252.6048|262.8766|303.0585|358.3059|342.8098|266.8766|274.8261|285.2185|232.4123|256.3398|281.114|274.6367|272.2077|252.3547|262.1044|312.3154|314.9105|351.2652|369.9891|334.3224|320.7911|298.6074|298.1073|299.2692|322.6729|328.6542|338.0372|324.1682|359.1369|404.9604|414.233|450.3149|448.7867|460.503|469.5401|403.9073|438.0089|402.7759|428.3136|461.9068|437.2225|406.0908|374.6492|419.1906|425.1078|433.9458|361.5432|417.7794|409.7173|412.2316|187.4931|232.8055|251.3586|295.9533|270.3835|277.6398|322.4607|298.8066|342.4862|322.6369|296.8664|304.4092|349.8014|374.0225|503.2833|465.8696|542.6817|536.088|470.2175|495.033|479.4108|515.5132|573.1192|668.1827|695.6821|662.4655|694.3597|726.7995|714.3044|687.6292|750.4504|750.4504|846.6081|760.5818|699.9874|791.1082|872.046|939.6251|981.4879|1089.1244|1201.2401|1176.3436|1293.5402|1246.4843|1293.7232|1264.7844|1476.2648|1509.4978|1544.8813|1216.4341|1381.0902|1096.9483|1155.1046|1222.5277|1213.5895|1109.5163|1334.8421|1384.2291|1434.7423|1524.8681|1475.7371|980.8167|1097.9041|1152.1332|1257.3799|1216.4723|1126.1247|1228.4272|1285.7188|1333.7812|1347.5546|1185.7742|1390.2112|1471.3118|1348.982|1386.343|1449.5206|1476.2455|1369.4584|1438.3968|1391.9849|1346.8341|1427.7709|1637.7232|1658.8258|1835.9303|1728.3547|1093.4085|1209.1812|1171.7501|972.73|1003.7183|1071.7544|1145.1337|1220.2235|1266.7392|1289.489|1457.4428|1448.6782|1468.9038|1370.5121|1310.1354|1463.8732|1488.9031|1422.2786|1474.2356|1549.6493|1807.1528|1710.9497|1128.9992|1245.9057|1149.7227|1280.1958|1178.0447|1240.8647|1319.4805|1418.6089|1427.6251|1368.5848|1258.0098|1362.0271|1319.0042|1307.2361|1610.8846|1584.3196|1601.5588|1887.6064|2031.3586|2126.084|1990.5582|1908.0654|1761.654|1755.5277|1853.0061|1850.6906|1632.4399|1341.5735|1276.051|1323.2829|1417.4814|1282.6345|1294.7026|1421.1194|1435.1495|1547.4611|1650.5057|1674.0736|1643.908|1673.3822|1734.1903|1725.7396|1727.178|1799.5789|1770.0392|1669.3049|1714.4802|1707.1908|1667.1799|1665.5842|1469.4785||
2022-02-19 19:05:49|russ2000_0405|MATW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.858|128.325|132.75|123.9|123.9|123.9|128.325|142.0902|141.5532|158.8804|177|163.725|179.2302|175.9026|174.8052|170.3869|169.2828|191.4078|235.6578|236.7405|252.504|247.995|247.6925|258.9693|272.4798|256.3938|258.5675|243.9924|254.2876|247.7505|247.7505|262.5913|256.17|301.0168|332.085|340.6|336.3425|331.6863|357.8342|353.1113|348.1565|354.32|350.2|335.152|387.599|413.578|388.9458|374.9277|433.053|424.265|448.28|493.8811|479.04|463.072|457.084|418.647|464.0662|469.9905|469.5504|483.9943|393.6585|428.6925|391.5|359.3738|418.5512|362.0862|352.3527|347.7296|367.0479|391.1958|442.5094|432.9312|444.425|439.9232|405.0394|454.0764|482.5459|461.3985|489.2747|486.2|506.4077|586.4788|633.4811|636.5121|566.4958|657.7292|697.1323|725.1701|742.35|759.015|748.107|759.015|850.8088|731.0768|681.9739|771.3932|758.3028|740.5374|732.4339|704.821|746.0208|706.3345|706.9621|763.5432|747.4053|757.8475|831.3097|814.5481|899.0007|913.4008|921.4413|936.614|1006.0712|1027.6206|1012.8255|1033.0509|1023.0713|1027.9001|1030.6176|1101.9283|1152.9106|1181.6905|1122.055|1196.5084|1162.1981|1170.2511|1124.8326|1072.9213|1142.5749|1207.7554|1303.1|1228.8201|1285.8108|1179.2231|1137.5884|1269.7967|1188.1802|1191.0673|1187.2179|1199.6969|1131.6017|1144.4499|1131.9229|1089.9581|1147.6936|1128.0791|1266.0047|1222.1301|1322.6599|1376.4318|1285.2818|1293.1793|1338.6759|1342.1514|1348.4945|1291.8377|1374.4752|1421.488|1440.318|1388.2135|1435.3175|1458.0164|1406.3997|1574.2945|1477.9282|1434.2671|1414.7027|1549.4363|1524.0965|1554.393|1208.5717|1242.4998|1092.7273|1194.898|1011.02|879.899|898.6835|925.7688|885.9017|983.3032|1046.7128|1140.5786|1127.7177|1045.8232|1033.0084|1006.308|1028.4681|1097.3766|1035.5748|909.2999|882.7157|1072.0152|963.6226|1046.7744|989.0574|989.0574|1031.4347|1075.787|1069.2778|1132.5942|1138.029|1086.3809|1202.6629|1035.5002|912.4212|958.7583|970.366|938.229|900.1977|964.7515|901.2101|871.1414|844.8181|858.0712|910.8019|792.1982|863.1747|806.2891|794.1711|872.2683|919.9104|901.3161|915.4295|942.2725|1054.1231|1049.1534|1088.0825|1089.7023|1009.0446|1058.1214|1111.7456|1124.2953|1139.4794|1091.9749|1132.4184|1123.4006|1121.696|1110.758|1165.9951|1434.0406|1514.8039|1376.3526|1518.1259|1574.6694|1534.731|1585.5149|1581.5577|1662.3443|1599.3842|1685.4186|1749.038|1768.8751|1635.0392|1754.2153|1881.1678|1862.754|1733.6754|1582.7918|1594.6776|1644.4635|1748.4391|1827.9886|1786.1306|1893.3884|1894.0306|1923.0379|1979.9287|2351.1654|2476.9613|2186.6924|2172.1789|2092.6241|2147.3964|2049.1284|2085.7176|2098.5924|1913.5172|2051.0807|1904.8046|1777.8176|1714.684|1693.6944|1725.986|1614.7234|1664.5308|1793.066|1935.4732|1697.9525|1683.5086|1425.7249|1422.4553|1316.6131|1325.8419|1193.8952|1274.2106|1218.6955|1173.3236|1150.479|1102.0975|995.0366|1173.2615|1084.3446|1196.2363|1224.1287|1199.506|1076.6923|702.1498|780.4817|696.68|709.5004|573.7109|675.0092|680.9495|768.7331|806.8708|910.5114|926.8017|1028.1608|1171.6472|1299.487|1284.6086|1233.3256|1076.4124|1075.7802|1015.7161|1096.733|1229.5368|1165.0231|1175.5679|1099.5314||
2022-02-19 19:05:51|russ2000_0406|PSMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.913|111.5135|98.959|100.8082|104.867|99.6975|96.7435|92.3125|93.4232|97.35|93.6625|87.7625|77.0378|81.1282|87.264|85.0162|87.5352|94.1476|100.8|93.24|107.73|136.971|192.774|233.0409|181.7172|185.5295|210.9445|205.0738|193.7088|200.0808|206.5595|220.0727|195.6202|205.256|210.0613|235.4958|238.5634|224.8753|222.8756|178.3631|208.5732|195.3399|206.9931|240.8424|232.1078|273.9604|245.2448|236.6451|251.7728|218.12|199.424|214.3291|213.167|236.1525|231.8388|230.5643|260.1439|248.5316|227.1982|227.2656|167.5772|131.6193|166.8987|157.5863|128.627|110.075|108.0331|108.1637|107.6827|91.1214|93.5953|63.4964|77.3002|46.4093|53.5492|47.4113|44.6137|44.9082|51.9021|49.399|44.172|41.1536|52.4174|56.6874|64.0765|59.2395|68.2601|131.442|130.741|130.3905|189.0589|182.9258|172.8588|186.799|214.2156|205.3323|212.7094|213.2213|213.2213|208.7908|217.3647|216.8453|231.428|233.453|344.5384|370.036|292.4384|351.5052|376.5619|482.8682|497.9307|512.4265|499.6738|430.6933|435.2812|504.1674|536.6752|600.7136|751.5588|707.6981|690.9382|817.3901|932.9866|942.6276|808.7633|820.271|717.9356|786.3715|835.0559|707.6615|546.9727|663.3751|623.1038|417.8705|426.0706|551.908|584.8209|512.9021|472.9473|577.4172|485.7167|519.0412|500.1972|483.5931|527.1346|560.6741|577.6402|585.4052|604.4642|599.9999|636.7655|721.1739|729.5043|704.5922|697.4268|818.9391|851.1932|874.2146|903.2156|1136.3077|1115.1656|1094.2375|1049.0787|1148.3822|1397.1335|1327.4268|1603.0611|1736.9983|2085.226|2178.215|2323.529|2088.515|2101.2847|2170.6202|2104.5962|2269.53|2286.14|1999.2292|2022.1846|2147.2308|2310.7782|2304.4341|2534.8875|2368.6166|2322.7654|2173.4944|2272.1838|2560.5377|2672.2329|2531.4175|2701.3275|2696.7925|2762.2239|2874.9986|3562.7156|3566.3437|3252.8223|2873.9965|3175.8168|3193.034|2857.4498|2695.9047|2604.3696|2616.1514|2730.6729|2586.8737|2877.1909|2668.4405|2535.0805|2632.665|2322.2416|2596.6865|2459.6534|2458.9034|2957.8556|2873.0436|2486.9092|2359.832|2611.2697|2848.7998|2316.1687|2301.2864|2459.9619|2494.9859|2582.4546|2677.1211|2542.7788|2419.0744|2519.6597|2491.9946|2670.7278|2759.3808|2578.4627|2604.3082|2654.3216|2796.6252|2632.4755|2687.2009|2481.9559|2544.2708|2470.0569|2745.1832|2441.1762|2575.1849|2502.208|2540.2124|2430.1106|2486.7124|2614.4701|2680.0212|2372.9508|2520.6891|2621.1174|2393.2736|2032.9271|1905.2826|1908.5318|1871.9407|1910.8606|1850.3798|1818.3081|1575.864|1694.3204|1790.8246|1813.0886|2061.369|2278.0378|2228.59|2078.2826|1918.7915|1676.2187|1650.6341|1544.4476|1706.8428|1853.345|2004.1381|2059.8442|2040.8284|2320.5376|2688.0643|3039.7105|3130.0811|2903.1944|3023.9058|2653.3744|2775.542|2796.355|2624.5842|2570.2204|2413.9835|2245.1493|2206.6688|2302.6437|2178.2682||
2022-02-19 19:05:53|russ2000_0408|SSD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.8929|131.0741|128.2554|126.8438|121.2062|124.025|121.2288|119.8307|105.7144|111.3519|115.5913|115.5913|121.2288|135.552|136.9979|135.552|132.0359|164.6475|161.8315|153.333|159.7389|171.8238|189.8918|197.0178|231.2778|237.2576|225.8246|228.66|240.198|251.636|263.074|263.373|320.628|286.405|274.968|309.339|303.6105|300.4549|382.9228|414.4965|428.4353|411.1838|391.7701|380.7981|429.0313|451.6085|474.3713|453.4391|438.976|452.5935|452.5589|361.4688|339.9275|407.1897|426.7175|403.0939|425.5282|398.7845|462.7159|556.128|519.9218|566.4694|619.32|612.6206|540.72|470.877|508.427|492.0278|469.4922|531.8629|490.0361|546.4052|571.2077|599.8581|565.193|571.2217|546.0611|513.012|557.3278|634.2364|621.073|621.0096|592.1515|593.36|664.9016|709.292|670.4931|674.7368|643.7473|631.6011|634.0303|666.0599|635.1539|698.426|764.7234|830.4523|702.409|677.109|732.8306|712.7463|748.7431|816.4094|809.0544|785.351|840.1316|767.6641|813.0425|860.4925|892.6995|931.4557|1078.7704|1117.1159|1067.1523|1128.9088|1253.1629|1225.6203|1209.1267|1135.8757|1229.5997|1284.2216|1378.8995|1268.3871|1319.1321|1452.0698|1532.4448|1550.8018|1659.2744|1548.586|1797.3375|1629.1926|1437.4263|1296.3233|1441.2658|1554.3524|1744.985|1879.9164|1867.8038|1893.8124|1847.0932|1934.3297|1847.8333|1851.0379|2175.158|1977.5045|1608.3574|1670.2959|1369.1423|1267.6353|1255.8154|1428.7489|1424.4135|1459.6218|1667.7934|1527.5198|1557.3336|1538.4539|1539.4221|1592.2477|1640.2187|1598.0624|1616.009|1476.2461|1315.1305|1115.725|1240.9891|1164.3883|1349.261|1172.8805|1191.8293|1064.3203|1265.5206|1330.6434|1313.1666|1098.6827|1315.5984|1216.8677|1011.1383|723.0437|899.9298|973.4134|1164.4709|988.3535|1445.9881|1193.8721|1299.1209|1286.3022|1189.6693|1334.6603|1169.7411|1250.0052|1515.3282|1667.4537|1300.9695|1212.9165|1272.2278|1141.2486|1337.5244|1337.0301|1374.5955|1536.9453|1485.8474|1417.074|1386.0066|1323.3708|1395.0262|1461.4689|1356.2161|1320.4881|1412.0717|1436.6337|1661.5442|1623.0931|1612.9789|1566.0643|1472.0027|1390.842|1336.7349|1450.5124|1166.8845|1375.136|1382.6326|1458.9891|1553.2266|1638.1163|1587.2732|1421.8479|1481.4588|1395.9994|1369.7789|1477.9577|1567.8105|1528.4696|1588.2418|1722.773|1691.8018|1689.3322|1525.6598|1749.9507|1743.6859|1697.6835|1723.621|1726.2982|1537.2625|1587.7047|1443.9808|1626.0692|1709.2816|1622.7332|1636.4437|1799.2748|1799.6583|1650.5917|1683.1692|1658.2676|1747.1735|1673.4946|1720.5994|1819.0849|1744.738|1616.0914|1511.0502|1666.0982|1816.7831|1857.3708|1911.0046|1902.6358|1975.7025|2152.8044|2082.0744|2029.7729|2234.6996|2113.7927|2075.3688|2009.0125|1999.0979|2000.051|1954.7794|2052.611|2097.5208|2182.1401|2331.6191|2722.4303|2845.9191|2685.5002|2671.9442|2733.395|2611.4652|2788.4038|3016.2933|2972.1992|3404.8728|3560.5241|3084.8991|2674.1028|2509.6125|2514.4882|2751.1777|2700.5409|2844.0698|3005.2993|2891.4114|2967.3135|2771.606|3063.7772|3070.9746|3719.4954|3605.1312|3599.4968|3768.8172|3088.2825|2761.2679|3221.9863|3812.6621|3481.3178|4287.4749|4348.7742|4082.3964|4050.7917|3932.251|4077.8431|4178.7927|4254.1675|4638.7583|4905.0746|4853.3919|4785.8887|4887.4006|4670.2021|4854.5656|5353.5086|5674.0936|5598.9429|5043.3492||
2022-02-19 19:05:55|russ2000_0409|ATU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:55|russ2000_0412|AYR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:05:55|russ2000_0413|BCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1084.3019|1251.4911|1266.6097|1345.2989|1152.9281|1103.2041|962.8777|903.0423|1056.163|953.4203|982.954|1160.0866|1160.0866|1128.9997|1122.2544|994.1882|1029.6579|1108.5189|1111.6828|1198.7731|1188.6056|1481.8799|1458.627|1510.4978|1627.175|1455.7831|1472.1344|1423.939|1427.1016|1400.0708|1282.6887|1227.8227|1025.7301|1159.6818|1222.5772|939.2009|748.5653|682.5051|808.325|845.1528|881.1909|869.1849|1077.2695|1009.8432|991.6381|693.6411|864.1451|882.119|987.5898|1095.7947|1129.1048|1206.1799|1094.4252|1129.1634|1161.9147|1173.476|1312.968|1382.3581|1505.7485|1518.1624|1608.8277|1523.4884|1516.047|1615.2272|1908.7281|1755.9286|1689.8835|1689.8835|1334.1896|1247.0334|975.4436|953.4027|1072.6264|1083.4593|1081.5285|1138.8407|933.4441|1109.2285|1189.1211|1169.244|1219.1693|1444.8329|1474.4545|1382.8334|1435.0747|1401.6006|939.9345|1203.3356|1376.5846|1474.9831|1771.2944|1861.8385|1650.3621|1661.3469|1677.8114|1895.378|1919.6828|2025.6138|2542.3558|2751.9761|2708.3189|2213.5374|2046.7748|2268.9939|2189.1635|2453.4553|2631.6238|2818.4451|2985.9943||
2022-02-19 19:05:56|russ2000_0414|HTH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||755.5718|739.1908|683.086|710.5241|643.5127|638.1944|641.8763|577.6478|542.0562|516.2399|545.6692|523.1885|506.8388|554.6832|528.114|511.9462|548.8064|491.4792|491.8888|410.5762|397.861|369.6596|395.374|363.826|370.3815|419.4952|372.013|438.175|434.9574|419.4965|421.9762|407.5108|467.0256|479.7089|441.165|480.8575|466.3863|679.0608|667.7807|668.3447|677.5116|620.4877|665.0906|671.8669|666.2209|625.5702|595.1042|609.7842|582.6827|604.5592|598.9143|591.0116|572.9482|589.9224|582.0191|570.1642|500.7603|508.0995|521.0843|579.798|621.0105|661.7089|638.5603|676.4231|642.1799|703.2133|697.565|697.0002|676.1302|682.9085|667.0926|658.0549|686.2976|662.0452|670.5553|580.7336|593.7267|566.6348|557.5958|549.6886|570.5914|573.4303|567.7788|555.9147|531.6217|564.401|537.8591|522.6046|497.7456|466.6834|435.0438|414.7041|427.134|466.1316|489.2969|497.207|445.2263|468.9219|462.1709|570.3865|578.8408|593.5087|638.5996|719.1995|763.7403|792.4863|1166.3176|1159.6386|1046.9307|1090.3441|1089.5093|1345.8131|1454.1162|1304.7198|1346.6992|1536.446|1760.6117|1985.5739|2113.7184|2120.9325|2130.9061|2228.2984|2009.1658|1893.7947|1938.885|1771.1922|1853.2586|1845.9764|1918.169|1763.0561|1631.3906|1753.1361|1883.5645|1952.5743|2019.8305|2215.3951|2396.3212|2138.6332|2013.241|2018.3959|2135.0891|2228.1179|1749.4738|1503.2222|1769.4696|1821.849|1924.6529|2068.4601|2173.8531|2231.0975|2197.6064|2241.8009|2409.281|2902.9619|2918.8674|2705.0273|2791.4882|2683.5698|2738.1487|2634.6922|2516.218|2518.5106|2187.0769|2523.2421|2167.5728|2298.9699|2537.7694|2365.0014|2416.0129|2217.7506|2159.5187|2244.055|2119.3316|1948.2821|1987.0586|1882.4126|1883.4024|1670.5618|1797.3158|1748.6385|1711.22|1745.078|1943.5726|1888.1225|2020.6482|2088.3743|2165.3778|2125.2547|2285.6684|2273.0756|2250.6135|2091.992|2008.4717|1314.6801|1261.1022|1575.9268|1501.2974|1804.474|1868.5328|1883.2754|2149.4787|2343.4912|2403.0865|2580.6059|2970.2924|2711.3061|2959.4452|3106.0992|2936.1228|2693.5212|2623.7282|2656.1841|3006.03|2715.455|3005.1872|2613.5495||
2022-02-19 19:05:57|russ2000_0415|BFAM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.9349|744.4089|737.3067|2110.0189|2045.4133|2251.3686|2167.447|2380.9872|2392.0103|2327.6318|2454.4187|2234.2505|2346.9826|2457.3444|2586.6439|2746.5239|2687.4817|2667.132|2796.8342|2710.1579|2654.0402|2774.5858|2835.6691|2978.6052|2793.0646|3036.7424|3091.908|3230.2063|3330.8762|3454.4938|3514.795|3716.0436|3665.0807|3834.3387|3726.2127|4004.8081|3915.5285|4106.9544|3841.2184|3787.0746|3897.4174|3897.4174|3927.6768|3858.1246|4025.3316|3932.2588|3938.497|4114.376|4075.4146|4167.3146|4137.8555|4219.0717|4570.0318|4603.8877|4519.6469|4643.2643|4659.2368|5039.5238|5135.0121|5272.8604|5462.5135|5448.5904|5759.3804|5614.0024|5587.4851|6124.2311|6042.2543|6281.5285|6846.5644|6572.6774|6709.9076|6751.1368|6325.5449|6675.6864|7222.7135|7457.9301|7578.9501|7986.7391|8860.8477|8784.2447|9508.9406|8793.6292|8437.5246|8630.6882|9096.4706|9754.6117|9123.9826|5984.1639|7307.6469|7127.8962|6661.8561|6735.6035|8199.9177|9034.6589|9541.2998|10236.578|10141.9957|9650.4055|10026.1229|10826.9633|8914.6083|8441.6281|9358.8865|8910.8867|8766.1469|9200.1005|10215.676|7354.7796|7732.0871|7712.769||
2022-02-19 19:05:58|russ2000_0417|MGEE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.7209|217.6297|224.5386|226.5991|219.7325|219.7325|224.8825|226.5991|233.4658|234.1392|244.7012|258.7854|250.4042|262.7481|262.7481|271.5651|269.8017|275.092|278.6188|312.1243|312.1243|326.353|314.8876|321.5018|314.8876|322.8248|312.2404|330.7642|330.7642|341.3486|333.4092|320.1798|343.9936|328.117|332.0862|373.1019|365.1625|365.1625|362.5174|362.5174|373.1019|370.4547|386.9577|371.0553|363.1052|352.7011|351.3741|339.4406|347.3973|342.0936|350.0482|347.3973|336.7898|356.6779|351.3741|350.0482|339.4406|334.1369|336.7941|348.8953|347.5653|334.3046|336.9631|328.9982|350.2239|350.2239|354.2037|355.525|355.525|375.6108|382.2525|427.8214|403.9497|378.081|378.081|354.2022|366.1416|366.1416|342.2628|328.3335|338.283|314.4042|330.3234|334.2977|310.4244|326.3436|332.3133|324.3537|316.3941|326.3436|325.3566|322.3638|318.384|359.1849|352.2123|356.1862|350.2224|344.2527|346.2426|362.1618|358.182|366.1416|365.1466|364.1517|366.1416|368.1315|341.2678|320.3686|312.4143|300.4749|327.3386|350.2224|348.2325|333.3082|338.283|334.3032|324.3537|309.9882|289.9889|273.9952|288.6081|294.6629|328.9783|293.6537|318.8817|321.1733|343.692|358.0125|349.8293|348.5883|364.0126|361.956|364.6785|389.2114|411.921|406.3802|401.044|407.214|414.8386|424.9157|427.267|426.5952|425.9049|459.1625|464.4731|459.2181|457.5229|457.6924|457.5229|468.1738|459.4149|461.991|488.8451|503.1806|457.5951|455.9436|479.1416|493.7175|539.7837|576.1713|511.2656|567.1271|579.33|576.0955|574.1189|574.7796|584.2231|570.176|586.5567|553.0181|550.4382|591.7274|582.2195|603.0996|634.992|634.1892|704.8331|683.4879|741.3808|725.8047|648.375|652.2224|734.8385|770.3045|726.1598|759.3696|737.0635|712.9672|716.8145|704.5824|670.4749|621.0651|663.3874|633.0126|610.9401|638.4244|631.3014|676.685|663.0302|704.9811|701.2976|714.7535|727.2042|713.903|758.0143|759.6946|666.6493|692.724|678.0723|710.8231|746.7078|725.4908|747.5738|776.079|715.3934|681.2442|756.0395|766.3153|743.3587|726.3105|758.8548|744.7816|794.1414|737.3223|706.3702|705.2648|733.676|651.0466|711.4296|708.5237|724.9797|771.1524|814.8469|808.6686|837.5127|828.1188|806.6092|801.1174|756.0388|775.7178|833.1866|862.2137|788.7608|843.9199|874.3415|867.7055|934.536|958.5492|952.3709|978.2423|948.0232|923.3101|919.891|955.8033|919.4201|942.0873|955.3456|942.0738|958.7918|961.2951|1016.2132|1042.7719|1048.9352|1031.7733|997.9215|1051.4523|1047.3334|1093.8007|1083.7166|1194.0104|1210.7321|1139.55|1158.3137|1191.2817|1210.4858|1230.8513|1259.4726|1255.5644|1224.9018|1301.8059|1328.7885|1179.3656|1252.6078|1260.8274|1237.0296|1298.0323|1272.878|1373.9087|1357.9456|1287.2377|1320.1727|1364.1858|1335.0801|1392.2829|1408.9075|1605.4936|1603.4135|1546.5395|1630.1082|1487.2744|1499.391|1361.0814|1289.6645|1401.6272|1350.3342|1318.7859|1450.5091|1481.7274|1503.5685|1585.7143|1714.0057|1690.0845|1735.1334|1806.5703|1835.3451|1975.036|1961.1914|1898.4416|1895.6462|2015.9675|2097.4382|2218.752|2189.3095|2113.039|2258.6202|2218.7776|2291.5812|2189.2842|2308.9154|2237.8452|2312.3556|2241.3121|2237.8452|2133.8154|1892.8946|1911.9623|1969.1424|2021.1677|1958.7646|2288.088|2227.4447|2293.3147|2172.2969|2158.4546|2287.0743|2066.5595|2202.1368|2241.6587|2352.5705|2383.4525|2415.3474|2560.2318|2581.7557|2583.1425|2698.5571|2530.4465|2681.9474|2680.1831|2847.3157|2191.7362|2383.425|2109.5721|2460.5577|2275.7376|2358.5769|2314.4576|2383.1417|2629.4408|2558.1989|2443.8955|2340.8569|2331.816|2653.6409|2668.1357|2731.4216|2685.1027|2872.8205|2932.4901|2669.5527|2814.5974|2773.3711|2890.1789|2719.4877||
2022-02-19 19:06:01|russ2000_0419|RMBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1036.206|1027.8272|1882.998|1590.5428|1169.9364|1176.8971|1286.4644|1196.1793|1091.6096|965.9814|1016.0047|991.1221|838.6488|1343.4232|1389.1552|1217.6145|1263.7958|1458.6667|2010.0567|2195.26|1668.8309|1681.107|1634.5436|1386.8855|1562.4315|2119.41|2013.4395|2144.4308|1613.2854|1591.0639|1689.5373|1846.7531|1885.413|8766.1295|5121.8546|4966.2843|5971.508|9853.4442|7054.136|7929.8635|5630.1052|6509.9419|5326.0387|3852.8075|4816.0093|3889.6177|1783.7489|1148.7542|1157.6978|958.6051|815.1133|601.8685|702.016|943.9814|883.6631|852.539|622.8549|870.5927|711.7244|671.8902|641.9397|440.8292|478.3046|532.5453|430.911|699.8892|739.855|784.2393|1302.1884|1321.6968|1391.3048|1372.7115|1723.6448|1874.3347|1603.7625|1592.0133|1760.2963|2517.5225|3001.0591|3490.2349|3043.8512|3145.3464|2932.2072|1944.2497|1728.4492|1569.977|1509.105|1294.8305|1646.2923|1717.8928|2759.0091|2136.6483|1846.8274|1457.6568|1416.3617|1416.9256|1443.7914|1408.0842|1231.3286|1029.4386|1208.5436|1280.6182|1675.809|2813.9376|2897.0457|3251.23|3969.0246|3837.0509|2216.5289|2428.3592|1155.5211|1792.9783|1749.3737|1749.3737|2140.7766|1937.2887|2315.1949|2057.7203|2204.1071|2024.4978|1845.9267|1855.2705|1421.3013|1604.0252|2113.7833|1969.473|2160.5025|1856.342|1813.7843|1890.6753|2500.0135|2327.7068|1952.8092|1792.6436|1610.9638|1756.9378|1354.0341|792.2986|1410.6268|1844.5793|787.8648|871.9452|995.5677|1126.151|1584.7598|1545.1903|1753.943|1644.8461|1964.9915|1916.4992|2312.8709|2494.7504|2632.1599|2486.2509|2682.1984|2808.2308|2084.1174|2009.7303|2140.7997|2055.6606|2218.9439|2310.5619|2323.9694|2091.5203|2260.4726|2211.587|2117.9831|2034.9884|1488.5164|1674.8716|1525.0027|1449.4961|1724.1932|1904.5297|851.1005|865.5967|806.0883|728.6532|638.1692|504.5732|538.8003|647.5739|456.0692|542.4124|575.4651|506.7198|525.5693|547.5878|608.9265|612.8762|601.7461|900.9445|896.4788|1080.7444|1082.9937|933.4213|1090.995|990.6866|1079.7244|1034.7497|1021.3542|1070.6442|1289.866|1370.5111|1405.8857|1608.2489|1314.2802|1406.9318|1191.1382|1305.8914|1375.8909|1248.3528|1322.8967|1401.1854|1524.2555|1624.7178|1721.7158|1596.4702|1519.672|1540.617|1504.4539|1281.874|1352.9597|1271.0148|1304.3165|1452.8648|1495.9532|1263.6897|1359.4571|1284.6913|1446.2393|1417.6661|1324.3147|1359.6592|1486.6785|1572.5204|1411.9403|1457.7454|1430.1363|1394.3829|1348.5739|1249.0384|1397.6554|1438.088|1498.4711|1601.6625|1597.2714|1580.6016|1353.3224|1518.7317|1468.2478|1411.2807|1484.3706|1364.355|1354.6939|1210.8516|999.2933|992.7832|888.6224|874.322|1022.8224|1142.1166|1256.3065|1285.0094|1310.4005|1350.1979|1365.7557|1554.6723|1482.8622|1550.8732|1440.4947|1549.6559|1824.7308|1170.1153|1376.2937|1738.7743|1852.0495|1666.3452|1706.1555|1587.8621|1640.484|1706.559|2108.7055|2020.0583|2175.9476|2316.1691|2291.1704|2108.3493|2198.3536|2555.8196|2666.8949|2575.4211|2398.3701|2626.9425|3132.2079|3169.3919|2795.3643||
2022-02-19 19:06:03|russ2000_0421|HMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644.0262|615.0812|611.4631|607.845|636.79|593.3725|539.1006|680.2075|716.3888|691.0619|705.5344|767.0425|767.0425|803.307|853.966|897.388|792.4515|803.307|705.6075|745.411|796.07|814.1625|873.425|805|805|713.0908|658.7945|702.2315|705.8512|799.9648|810.824|745.6685|774.6265|778.2462|687.7525|626.2457|600.8785|662.4432|622.597|640.7247|516.603|468.8958|544.6792|560.952|601.8548|639.8592|640.2973|634.45|689.9755|719.2117|786.4785|771.837|715.1945|762.0925|756.2303|774.048|747.6835|832.688|788.0875|885.1516|929.2375|939.0938|1009.9688|1109.9712|998.632|1108.946|1152.5142|1159.9017|1241.8186|1233.3647|1297.112|1260.7929|1259.4063|1264.3126|1438.58|1585.0332|1584.36|1543.1006|1367.0606|1515.0475|1335.387|1209.3565|1260.0105|1254.694|1193.5542|1162.7639|999.6612|999.4896|928.492|969.644|1057.092|1184.568|1271.744|1289.692|1120.5772|1189.812|861.588|847.4235|747.417|573.8845|725.8685|610.8496|667.0785|508.9822|607.737|627.9949|630.5302|665.9785|752.0745|777.4353|651.9314|668.7087|699.1046|721.8001|852.2996|877.4269|763.2161|809.9022|710.7036|753.0533|770.9735|834.2651|809.009|903.638|914.2426|968.0976|741.3912|683.8005|629.4723|665.4188|590.3302|623.0128|643.4395|660.006|604.5074|559.8167|583.3025|638.3874|669.5595|696.7942|641.2557|656.6356|637.4107|570.7646|588.2806|610.496|661.7622|670.7464|689.1172|722.4713|709.2267|723.0716|718.4302|741.5226|758.7518|739.7205|812.922|769.5249|788.3774|813.5758|765.3777|723.0377|788.2226|844.1559|842.2199|879.9953|839.8993|843.3598|796.9599|852.9942|811.3114|781.5473|796.3526|770.1228|705.1934|736.5831|741.7431|795.0626|818.8|859.288|871.3421|861.826|860.9642|872.437|917.4278|920.4514|916.132|926.3268|835.8585|867.4575|911.0594|850.8133|823.9409|760.2274|788.8335|1023.3088|1120.7088|984.9575|985.5662|832.77|898.515|944.78|798.0712|438.3|550.31|603.88|531.4388|270.6267|353.2638|361.9216|376.0224|403.9138|453.2767|468.5557|557.594|485.1029|468.2536|503.1315|490.2006|552.1303|607.1241|653.0646|582.463|653.2255|656.8047|688.719|707.2309|727.9094|710.9262|716.1874|704.6871|669.7201|674.7434|705.9486|601.4522|620.3366|562.4545|488.2057|461.4602|515.0983|524.6815|595.8355|641.5772|685.1534|711.9439|699.2552|679.4238|724.5734|700.9569|696.2313|732.8302|706.4467|774.1774|821.6081|851.134|818.4459|827.059|867.9787|972.7553|1026.5238|1124.2661|1069.9112|1141.3912|1135.5745|1219.4522|1216.1582|1157.8215|1163.9648|1191.3929|1221.0404|1239.3683|1218.4363|1164.9759|1199.7697|1178.7491|1316.1122|1338.3268|1277.6313|1343.1298|1343.5122|1450.7912|1399.6168|1418.5417|1530.6048|1429.346|1361.8308|1380.7159|1391.1499|1432.6646|1257.546|1168.3008|1256.6605|1239.9832|1338.53|1303.6223|1403.6398|1422.2037|1457.9496|1468.2868|1451.498|1724.9103|1730.5264|1730.5264|1692.2336|1627.7653|1566.9715|1599.4056|1500.6787|1517.1141|1411.3635|1626.688|1854.4243|1801.557|1783.444|1575.7827|1751.5096|1752.0722|1809.5462|1838.1718|1927.47|1796.4395|1905.1282|1777.8831|1624.9404|1599.1476|1585.9448|1601.9231|1578.7884|1449.7145|1662.6539|1679.9389|1719.503|1805.3051|1809.4249|1828.6252|1788.1106|1810.3692|1823.97|1847.4758|1419.5779|1495.071|1391.5337|1572.3917|1485.2886|1647.9918|1485.5079|1425.6886|1460.2189|1649.8899|1767.9722|1622.1942|1781.1675|1734.9625|1673.8592|1648.1395|1565.8439|1674.0045|1676.4937|1705.128|1632.1222|1574.8693|1628.4203|1701.6868||
2022-02-19 19:06:06|russ2000_0423|ITRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.5932|165.9424|187.2675|184.5922|184.5922|190.564|214.72|206.668|220.4|199.7375|212.135|207.3188|252.9289|216.9936|265.6428|283.5512|304.4445|311.0275|371.3288|368.155|404.054|267.344|320.509|325.3335|380.0625|343.5765|368.6265|484.3935|573.6494|613.0438|715.77|450.67|419.5485|443.6958|416.2188|334.075|233.8525|253.897|247.6595|249.3329|314.5945|262.197|322.704|352.9575|342.873|304.2158|363.042|316.8281|279.0045|262.197|221.859|270.6008|296.478|277.989|224.9516|220.3868|192.5175|152.1805|103.5928|90.0252|120.3399|100.1301|123.0958|138.0234|116.257|125.851|122.1495|116.5972|120.9569|100.4872|99.5568|100.9463|67.2975|85.0566|108.4528|83.2094|100.5646|94.3681|83.044|105.6923|121.9408|100.9822|90.5029|99.1426|82.3794|56.5161|71.8566|105.3896|136.5516|195.3756|204.6752|218.6304|289.0912|308.9907|254.6196|342.992|420.3442|502.153|450.4711|412.0261|430.8463|576.5313|649.9602|549.9516|502.1399|313.8248|260.8493|377.2314|442.9947|464.3779|401.8367|328.7388|281.1461|336.2394|423.2013|414.444|440.9172|411.6319|438.8693|432.8693|396.0775|375.5234|372.7719|416.3854|394.7855|381.9335|419.6682|478.2508|459.3919|397.9299|386.1829|363.9571|424.8553|444.5226|494.0028|490.59|579.4331|680.905|793.366|844.5017|1091.1215|1238.7481|1209.1068|1006.1695|1165.521|1147.6776|1001.9801|1262.5401|1493.453|1561.409|1800.2993|1431.0592|1475.9578|1173.1188|1429.0535|1341.6208|1307.3318|1231.3331|1319.1918|1529.449|1592.5324|2025.8572|2018.3541|2136.9042|2384.7064|2454.4612|2692.8409|3030.8627|2567.8014|2581.2679|2835.0369|2691.355|2801.3742|2804.7849|2838.9558|2988.8768|3239.2292|3170.2729|3457.4191|2605.5863|1613.3926|1937.45|2229.7913|2233.2277|1529.3714|1672.3479|1770.5298|2226.5028|1885.7191|2106.905|2210.8904|2489.2515|2524.6147|2512.1762|2803.1787|2523.247|2784.6889|3025.4204|3042.8086|2537.8232|2391.0016|2430.1652|2402.3065|2505.9801|2448.6036|2190.8133|2226.5352|2422.8612|2252.6942|2224.3206|2186.1592|2019.7107|2010.3873|1701.9109|1493.9538|1284.6873|1554.7404|1503.0108|1503.2016|1624.9375|1852.9923|1681.0583|1597.9444|1397.3522|1735.8016|1716.2537|1779.482|1728.109|1584.3225|1716.4474|1792.2095|1880.5672|1766.7342|1843.0331|1612.926|1647.7146|1633.8782|1575.8144|1538.6582|1654.8203|1685.7559|1595.3218|1590.6239|1317.3962|1375.1673|1324.402|1524.1634|1560.3406|1625.2237|1556.0563|1642.3949|1458.3368|1599.0673|1586.959|1615.4193|1368.3062|1374.5042|1427.2957|1378.0731|1395.7604|1288.0984|1225.4029|1090.7725|1328.3779|1306.7127|1332.8621|1349.8327|1233.8403|1517.7562|1510.175|1603.0447|1727.4544|1635.6317|1631.0426|2046.7386|2113.4051|2264.9091|2458.115|2410.1393|2416.5615|2274.4348|2373.024|2533.4157|2659.0237|2620.0374|2827.0861|2796.1256|3016.6931|2600.3972|2610.0785|2719.7857|2621.8052|2918.5385|2725.0385|2636.321|2346.2277|2431.3701|2355.999|2601.6203|2109.87|2201.4004|2049.2534|1915.653|2176.8136|2048.5367|1933.446|2345.2004|2314.5082|2467.3089|2362.3864|2945.9791|2952.3244|3108.8892|3246.9829|3367.4257|3467.7899|2461.4677|2404.1318|2485.8195|2858.1095|2599.5187|2694.6076|2411.0709|2778.9142|2919.8879|3417.5777|3899.6105|3809.2522|4763.588|4037.5166|3805.5808|4343.1101|4352.46|4417.7185|3847.7486|3352.8608|3304.4252|2947.2267|3030.9805|2725.8452||
2022-02-19 19:06:09|russ2000_0424|EXPR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1486.3263|1300.8683|1419.7744|1450.8336|1151.7933|1320.3902|1267.1501|1425.0986|1667.3476|1584.1106|1600.0758|1688.7623|1917.3697|1704.6929|1940.6182|1862.742|1512.3657|1852.9806|2006.6761|1937.3184|1734.6068|1946.6253|2167.0651|2208.0711|2115.3506|1624.3521|1633.2967|1356.8795|1372.51|1015.935|961.1212|1249.8887|1292.6345|1581.5964|1547.6678|1492.8502|1586.5462|1811.4697|1790.9722|1909.485|1796.1463|1997.3951|1985.3229|2071.0194|1578.2393|1403.0719|1556.7296|1364.6736|1176.8607|1138.1689|1430.5039|1302.0951|1458.8781|1215.3104|1253.422|1231.531|1180.9547|1127.0643|1151.5107|1390.6945|1404.1276|1495.6418|1572.6669|1645.9736|1711.2268|1536.7156|1638.6972|1402.2837|1512.1857|1369.0649|1400.6213|1623.5061|1407.7736|1176.0966|1115.9867|1124.2703|916.5685|934.6019|928.3626|900.9516|829.5968|814.8046|836.7585|649.3308|699.9719|523.9881|526.3519|479.1162|520.0945|548.4633|530.3576|870.8306|766.0157|533.999|579.2662|534.4673|561.2629|752.6934|705.7432|723.629|799.8507|725.7361|663.3624|400.207|372.1103|361.831|358.0214|285.3137|257.2802|213.896|177.5741|148.6601|137.2247|227.3625|245.7488|226.8706|322.7314|280.6176|199.4448|106.1148|110.8643|130.8522|83.797|75.2028|68.0796|42.7021|37.7358|71.4423|60.6999|219.602|172.1811|281.9872|210.0379|316.25|385.2018|344.2361|363.6905|309.4384|286.974|245.4257|223.2971|211.8976||
2022-02-19 19:06:11|russ2000_0426|PLXS|market_cap|0||||||||||||||||||||||||||||||||||||||38.9933|33.6337|41.4324|49.7173|43.8691|31.6833|37.0452|34.6066|29.2466|27.2953|20.9593|22.4231|27.2953|24.3712|21.4479|23.396|21.4479|19.4967|24.3712|28.2717|16.5726|15.5973|11.698|15.4371|17.4934|17.4934|16.464|16.464|16.9797|19.5518|18.5224|19.5518|19.5518|19.5518|18.5224|26.0499|25.028|27.7838|29.3265|30.3559|35.5026|35.5026|28.812|38.0747|37.05|36.5354|27.7883|23.6691|23.6691|26.2412|23.6729|23.6729|30.8767|27.275|23.6729|23.1571|20.6633|20.6633|18.5974|19.631|23.7649|26.8628|34.0949|29.9635|29.9635|36.1792|34.1114|44.5059|56.9271|60.0305|78.584|84.788|102.3669|112.1844|106.6138|116.1612|124.1175|125.7088|122.5262|126.168|105.14|94.626|96.72|112.84|108.004|111.228|83.824|75.764|77.376|98.332|90.272|98.332|99.1393|109.616|98.454|112.98|108.138|103.344|95.2702|90.426|75.905|75.905|76.3107|68.6388|66.2279|61.37|54.91|88.375|86.6216|80.75|77.52|77.52|87.615|108.7205|118.4555|107.9157|102.2462|110.347|107.9806|90.1094|89.3041|84.4207|77.9724|87.719|99.1029|86.9132|86.1075|95.0996|110.5204|117.0216|109.6217|207.7787|188.1473|213.7658|190.2299|273.5623|404.4595|378.6337|419.3869|517.7537|438.512|392.4646|220.0822|229.314|323.6286|293.4107|324.7816|317.4002|293.356|297.9685|236.1608|286.7839|368.1935|444.0525|507.5237|599.29|489.7323|422.2993|506.5698|463.0142|457.3425|487.832|453.5313|537.3156|464.9425|690.8344|776.072|820.167|1001.5928|1186.5912|1364.6912|1524.6474|2073.55|2070.1094|2848.0035|2857.2055|2336.7179|1500.687|1233.8655|1927.5823|1272.2322|1055.9012|1266.7085|1248.9784|1365.2298|1483.4292|1450.1764|982.0551|1043.925|1258.9736|1110.5267|1018.1222|900.6452|988.1556|1046.8061|947.4969|758.5004|583.0355|614.3909|388.7775|450.9819|639.2763|369.8838|370.3051|416.3171|386.8291|430.4043|507.3528|486.3142|613.2793|701.68|662.1128|739.2314|764.3696|732.7984|924.8539|821.9396|765.6638|618.4704|632.4163|581.4585|482.8259|508.9083|476.7514|535.0498|593.78|562.019|497.6525|459.0998|498.7283|524.7263|597.0452|619.2611|627.9647|744.0697|747.7217|773.0978|940.668|1000.3326|1246.9989|1492.8797|1697.0369|1967.6052|1799.2413|1580.331|1151.1794|915.7811|887.1341|1013.0766|1117.0148|1104.5264|777.252|758.9822|793.6917|971.1292|1019.7783|1065.1842|1124.4216|1102.165|1270.4805|1197.1716|1382.6853|1220.5385|1049.9606|1151.5746|1223.8215|1051.0467|1196.9887|1104.7088|1137.435|1118.6773|814.0482|733.8232|655.966|666.5842|569.1731|505.8004|543.9815|871.8661|720.4246|807.2227|1013.4234|994.0787|1039.8742|1000.5644|1074.3926|1127.4976|1352.7205|1371.8122|1433.0644|1496.5006|1374.2137|1079.1916|1179.5194|929.5785|1185.5786|1226.2311|1098.3678|1253.0948|1096.088|1274.0402|1421.1851|1372.7064|1402.4251|1309.5069|1045.6072|941.7905|801.4786|887.7808|939.9466|948.0489|1260.6914|1207.7856|1217.8794|1132.3091|979.4456|986.4416|1004.7405|1045.6718|1059.6654|944.4603|812.1205|898.872|887.4759|847.1361|845.3973|919.7471|995.1139|1019.3267|1180.262|1104.9979|1248.576|1286.208|1364.3687|1462.6392|1326.8311|1396.3964|1357.0507|1421.918|1416.4908|1462.7258|1327.3246|1390.0966|1242.8053|1391.5515|1312.035|1384.8497|1271.1337|1354.7104|1372.2122|1446.2647|1528.3463|1474.5786|1284.9366|1280.5568|1297.7116|1159.77|1243.224|1164.9277|1162.9962|1214.5017|1318.9642|1389.2299|1464.5168|1440.5083|1535.3607|1542.9191|1563.9817|1532.6652|1712.6012|1815.3333|1829.4376|1889.0712|1947.3571|1753.8826|1752.5941|1772.4869|1800.3846|1749.9349|1884.3385|2055.6935|2099.4046|2042.9123|2012.9357|2032.1386|2012.2619|1825.7881|1917.6533|1963.4923|1915.374|2040.1215|1886.0406|1859.3392|1920.7152|1583.0714|1734.8937|1909.2486|1884.2083|1811.7249|1491.1056|1757.2347|1748.3446|1675.1431|1813.04|2144.5558|2214.6633|2250.2719|2078.2686|1947.7175|1601.6197|1829.6703|1874.3506|2059.3924|2170.3081|2224.7128|2065.6167|2016.7991|2153.3962|2254.3407|2212.6807|2420.2028|2646.7186|2649.238|2825.3731|2613.7775|2563.0106|2594.225|2525.8593|2449.064|2355.8274|2685.8405|2170.3274|2299.1611||
2022-02-19 19:06:15|russ2000_0427|MRH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:15|russ2000_0429|CBU|market_cap|0|||||||||||||||||||||||||||||||||||50.251|48.63|50.251|50.251|53.8989|55.9245|59.1665|32.42|34.8515|34.041|33.2305|31.2042|31.6095|29.178|44.85|46.644|44.85|43.056|41.86|41.262|40.066|41.262|41.86|44.252|31.694|33.488|38.9485|40.864|43.418|42.7795|39.587|38.31|38.31|38.31|38.9485|37.6715|37.9913|37.9913|41.0258|40.306|41.7455|43.6348|44.6985|44.6985|41.4647|43.504|45.2039|47.3375|43.9563|43.9563|44.6245|42.106|43.185|37.1662|37.1662|34.4632|31.0845|30.4088|27.03|24.327|25.0028|24.327|20.9482|23.6512|25.6785|31.004|32.352|31.678|30.33|35.048|35.048|36.315|36.315|36.315|36.9875|39.6775|41.0225|44.385|47.075|45.73|48.0843|52.455|55.145|55.9212|58.6162|57.9425|66.0765|66.0765|74.1675|79.56|74.8|70.72|75.6742|77.0378|81.1282|79.663|79.663|78.9762|78.318|83.814|83.814|79.12|80.496|78.432|80.214|85.746|87.129|86.025|83.25|81.1743|72.488|73.1906|75.9786|73.935|71.145|71.5021|97.8053|113.336|122.476|119.405|114.8198|120.3308|120.5274|118.6874|115.9932|118.6874|114.08|119.6|118.4758|116.1196|131.2236|131.3137|137.825|141.55|147.6115|162.5595|171.902|150.36|165.396|186.0705|213.8415|214.776|210.0735|226.47|221.7594|249.6001|238.9905|253.6941|263.1801|258.0306|264.6908|255.6585|244.8644|231.9946|194.361|206.8729|228.1269|219.6253|210.216|199.728|186.1105|203.3598|187.0184|174.7623|182.4791|187.0184|183.387|189.6828|188.3439|175.8471|165.7755|155.1375|152.0348|170.2332|160.4803|166.6867|155.5954|154.2842|166.9591|174.8263|174.1269|157.3526|179.382|199.3133|217.8102|219.0222|215.9104|225.0084|324.8565|307.7649|321.4319|315.2713|306.4841|304.746|343.8596|370.3104|373.5361|387.4512|430.3481|394.7554|410.3089|388.9251|392.0355|392.7653|404.8173|411.6896|426.6049|421.1539|425.8262|412.019|480.7105|488.7919|518.7972|527.2594|579.833|612.3836|630.9121|647.4159|688.4263|665.4787|655.8464|651.7369|561.419|637.6455|685.8253|690.3745|777.8178|800.5253|848.721|830.9692|813.8409|729.8829|735.092|712.5694|685.0988|716.6674|755.94|733.2618|700.0387|658.4553|712.0255|721.9064|684.2156|665.6423|651.6953|612.8743|616.1565|577.3106|606.8586|638.5001|664.2292|682.4678|714.1537|721.6364|702.4727|685.6614|613.102|602.1169|638.8277|610.8432|600.5546|540.0521|583.5662|593.1793|568.55|614.5444|552.9835|651.9634|698.8892|712.4348|757.2984|705.5557|599.2927|694.1857|668.4419|764.8542|750.4969|730.5924|756.3704|593.8715|516.0076|606.047|551.0411|527.1398|477.3579|629.9368|573.6223|582.4482|594.6092|617.2018|609.1016|691.1023|748.0842|785.0169|816.2296|726.7888|735.839|834.2754|740.7676|780.3089|818.0043|846.5316|913.9374|862.2931|830.8759|835.1843|905.6861|863.0136|925.696|915.783|841.799|898.6154|977.9114|986.0177|1045.9754|1096.3205|1088.4813|1090.8855|1117.1164|1007.8504|1079.1617|1087.1277|1134.1024|1138.8349|1088.6205|1067.6398|1123.3943|1149.705|1156.0482|1184.0802|1170.4995|1166.8992|1268.3314|1377.422|1364.5452|1350.319|1458.0767|1525.8755|1579.2466|1397.6003|1509.846|1532.8217|1465.3152|1483.6215|1517.2555|1434.8669|1455.6208|1360.438|1557.3546|1517.5682|1536.5958|1459.5628|1453.8518|1426.9795|1432.2325|1500.7253|1555.3546|1565.5248|1445.8878|1592.3576|1744.2798|1726.1958|1691.4621|1596.6404|1671.2292|1671.5675|1737.5599|1822.2543|1765.3809|1940.4505|2072.3515|2144.2367|2072.5787|2615.7616|2748.8976|2753.3431|2616.0649|2463.2362|2610.4663|2735.8128|2865.035|2816.3674|2640.4708|2822.2543|2636.7341|2776.4152|2709.1996|2753.1486|2838.4861|2747.2056|3053.3785|3155.3277|3112.6639|3295.4245|3253.5162|3032.9177|3239.0754|3167.9263|3082.6441|3101.1467|3331.5646|3282.8459|3408.1281|3285.489|3409.8481|3246.37|3385.1611|3237.0219|3567.9412|3515.7224|3655.0955|3598.1732|2974.6837|3170.2549|2965.7627|3285.6253|2907.4265|2968.7516|3264.235|3062.3507|3516.6189|3482.3522|3388.6917|3591.9377|3859.7764|4221.645|4360.2366|4339.761|4039.589|4050.3277|3655.6472|3877.8187|4035.1249|3863.624|4189.0145|3864.1302||
2022-02-19 19:06:18|russ2000_0430|ROG|market_cap|0||||||||||||||||87.27|74.9067|81.8162|72.725|80.7248|74.1795|76.5975|66.0203|70.3|82.88|88.06|83.9906|69.1273|83.0258|75.7108|69.4925|60.7145|58.3138|55.3798|58.3138|59.5303|59.5303|65.076|68.034|62.8575|64.3365|63.9673|57.3118|58.4205|57.37|52.5578|53.6687|54.1842|61.2362|75.7095|73.8545|70.5138|71.256|73.5322|73.9042|72.4187|79.8462|60.1628|60.9055|62.601|65.582|71.9172|76.7608|87.9395|87.9395|103.5898|90.1752|76.0155|78.7563|74.65|63.0798|70.171|67.8756|64.8756|65.6256|68.6256|73.5|63.608|63.608|65.1135|66.9948|82.4541|78.312|70.4061|67.386|70.449|74.2778|67.8137|71.645|69.3462|69.03|56.758|50.2391|50.688|49.92|53.8125|56.5037|58.0412|58.0412|62.7556|66.6056|65.0656|66.6489|63.9515|58.558|55.476|48.9274|49.7462|50.9025|52.06|52.9511|52.1781|47.926|45.2504|45.6365|39.4485|39.075|37.14|37.14|43.414|43.414|41.0882|54.832|54.0542|50.9432|64.5532|71.1647|78.1645|80.5754|82.521|84.4679|84.1754|95.049|87.7995|83.6102|106.7458|100.2518|108.7169|110.3579|112.4085|119.51|146.7583|147.63|174.8783|191.1298|173.5665|189.9058|189.0155|191.6723|196.9171|221.3681|202.692|170.688|161.3913|172.9752|155.1428|146.2675|150.7361|165.0063|179.3996|174.0446|177.6146|181.4444|184.2|181.7153|196.4733|202.9225|200.8952|202.7467|200.0092|206.3768|220.3286|245.421|263.4938|256.0188|283.1231|324.2885|310.2372|306.0234|308.3685|300.8245|292.4094|315.3585|329.6142|293.519|251.262|232.227|196.0605|170.4827|183.3436|206.673|227.5954|219.9774|197.2075|188.2238|225.3057|216.7425|224.4655|252.0557|244.4467|275.9558|272.2012|302.7178|280.449|278.616|430.3004|464.4065|498.643|460.0728|522.1755|534.6126|521.5277|472.9266|539.2566|548.6841|619.3909|589.0053|536.901|538.6974|443.9844|408.1541|412.8276|424.5961|460.5656|439.6095|520.3357|501.9709|465.2959|462.2246|476.0453|504.1577|531.1858|484.5489|431.7465|408.4656|435.38|369.6772|395.4859|385.5116|344.7927|390.5068|445.9835|463.2338|527.7431|526.4676|523.7624|475.5625|508.3099|491.5119|646.9164|710.3459|705.7303|744.5998|831.7764|864.9623|989.1514|1018.1466|1148.7925|827.971|776.7356|699.173|719.1976|795.1054|708.4692|698.9353|747.614|654.004|567.7063|680.2943|659.493|663.4801|635.036|629.9509|609.2233|624.719|639.0728|807.4042|840.4818|933.7164|1075.2336|992.6305|981.8259|998.5602|1016.4292|1081.7735|1233.4382|1224.8004|1042.7021|911.0202|854.4607|782.7997|801.1895|711.069|653.8159|641.1128|730.6982|730.6982|876.4652|787.621|776.9389|560.7145|567.5219|598.5134|613.8787|702.6258|673.9398|740.6346|718.7516|664.3198|542.1492|507.9271|434.7144|383.5254|285.6873|295.5494|398.4859|267.1187|317.2388|391.2859|409.3211|471.7218|408.4815|443.2694|477.1855|376.8994|433.0814|457.6937|528.1265|450.6511|438.9326|489.6135|423.9626|497.9979|563.402|522.0964|605.9297|677.6908|748.5471|718.9503|663.0204|749.4111|741.2467|778.7682|801.0967|632.6695|698.9568|642.7748|596.7929|623.3577|602.1599|630.3501|622.9285|655.7913|644.4032|589.0585|653.7974|696.0256|653.7094|736.9782|839.4725|792.1402|809.3477|812.8258|727.9202|789.8891|807.8139|964.5175|961.9164|1053.7358|1080.2356|1113.0183|1098.0518|1083.7682|1157.0107|1131.0566|1087.6644|1128.257|1209.3548|1047.4165|1098.9109|1001.3195|1250.3574|1295.1632|1498.7485|1359.253|1441.5888|1529.5253|1354.2019|1345.6346|1233.511|1044.1987|1038.4152|956.2828|834.4525|994.2756|926.0425|852.4188|959.936|1077.4205|1032.6693|1196.6794|1101.4497|1234.7397|1008.6835|1097.7908|978.2867|1335.7757|1380.5292|1440.779|1488.1421|1556.0503|1865.9728|1925.2474|1972.6478|2143.9396|2154.4803|2427.8685|2774.5323|2939.0923|2954.0523|3008.0589|2515.208|2189.6022|1959.6735|2093.0122|2047.0967|2143.2444|2538.5412|2708.6108|2263.0119|2365.9931|1822.2087|2334.5094|2862.5771|2944.6343|3106.9767|2559.2867|3200.824|2944.6661|2457.6622|2538.9781|2516.2023|2414.7965|2317.1092|2187.4418|2159.1892|1762.066|2072.2396|2020.3589|2326.0328|2225.8494|2116.0416|1831.3686|2263.8805|2743.6618|2900.3513|2914.9194|3393.6397|3521.7855|3664.5972|3505.7307|3759.3776|3569.7665|3978.2481|3492.5839|3766.8972|5106.1453|5113.3173|5131.2982|5106.9491||
2022-02-19 19:06:22|russ2000_0431|LZB|market_cap|0|||||||||||||189.4716|169.7115|151.1128|155.7987|130.2186|141.844|141.844|140.6818|144.1706|150.2083|153.079|157.0896|184.6091|190.3446|191.4908|189.8051|201.2377|202.3801|214.9584|215.5324|210.3848|230.0729|243.8119|244.9556|248.55|241.6762|297.8029|303.4405|312.6357|324.1282|291.9479|317.2332|316.0816|316.1503|321.9008|289.7108|312.7037|329.4436|359.3915|359.6255|358.4738|387.289|414.9525|411.4969|408.0348|299.6916|295.0773|295.0773|281.2493|326.0137|282.088|272.8393|257.1021|268.3766|284.1651|284.1651|277.3975|293.8839|289.3936|340.993|319.6068|321.84|324.0732|341.9532|349.9447|376.6922|383.5385|374.619|354.5519|337.9775|337.9775|317.8351|304.623|309.1064|356.1419|345.0213|378.6216|329.3369|336.4161|257.918|237.7351|229.1721|283.0941|298.816|321.43|348.403|368.631|393.6862|413.931|443.1743|425.9333|369.5945|365.0909|407.475|414.268|432.378|507.696|478.2333|471.432|419.7863|392.5568|433.4047|441.095|422.9057|422.9057|395.6217|415.7625|470.2885|490.734|529.7916|518.4245|498.5918|507.6985|528.1867|550.957|524.9882|552.3787|584.3307|614.7036|683|701.4449|655.5991|616.6246|614.3342|578.9044|485.0357|485.0357|513.8265|502.5602|544.2703|548.8045|573.5269|490.1278|505.8844|501.4056|485.649|483.0974|486.646|501.2704|526.661|552.0516|549.7786|589.0288|570.5679|584.535|514.9475|577.5763|545.1988|600.4088|550.9001|523.9601|537.6291|549.0564|565.0121|544.59|535.4953|561.8617|622.5409|615.7987|584.8358|616.1883|647.0064|675.8711|636.5204|665.741|666.9764|767.378|769.6088|775.1767|856.8259|892.5918|934.7466|914.6451|1005.9402|1012.643|936.0275|1045.9536|979.3324|886.2258|942.4416|952.362|975.8941|995.543|1030.4438|1040.2575|1202.0421|1277.1697|1145.8834|995.7106|953.2705|938.574|876.6542|719.196|873.544|807.864|824.284|985.081|874.1674|940.1215|974.2388|883.2593|948.5705|858.2305|948.5705|1010.5434|958.1181|1072.6102|1089.018|1137.4188|1124.8352|1219.7889|1071.8066|961.581|1084.0066|1276.0167|1325.8421|1354.3664|1637.4138|1670.8925|1800.9881|1678.684|1492.0026|1306.5046|1443.571|1353.1655|1349.8694|1426.4376|1360.0785|1135.1568|993.542|967.2342|1074.6773|1205.6416|1224.6828|1167.2193|1221.318|1213.1212|1078.8416|1078.8416|1120.4998|1168.9468|1194.713|1144.2322|1085.3719|959.972|933.6272|898.6084|802.9232|789.4025|687.0394|799.5493|800.591|727.208|779.8966|726.6863|617.6573|697.2038|761.1062|698.4207|745.4955|683.3277|611.3833|690.388|700.1991|844.9872|824.8192|879.1176|792.2401|774.6587|725.3176|657.6195|719.5131|720.0289|629.2114|605.0703|609.6931|661.6752|706.3691|635.9891|600.5971|604.1935|588.7804|514.3108|495.3003|379.1822|405.6722|280.7314|407.7289|389.2267|433.4453|428.8178|327.5964|326.5678|396.9386|379.5394|389.3107|479.3099|297.4914|169.3333|111.6879|49.9336|46.3301|30.8867|136.9312|96.2637|246.2542|348.5196|436.0356|445.302|365.508|492.2653|491.2343|523.1929|649.9976|646.3893|675.0808|614.5099|392.2995|451.9629|347.2623|437.4469|402.7207|390.5419|467.8205|431.5151|520.7226|495.3088|609.93|574.6326|522.6846|464.432|458.1025|385.7431|527.7714|513.3784|617.0912|681.7223|739.1631|773.8195|787.3171|737.1628|651.8284|625.3047|721.5123|764.9076|850.1875|782.4451|742.0642|819.3796|959.1253|987.92|946.1995|967.6802|1071.235|1088.097|1114.7086|1190.7353|1213.2464|1537.1565|1628.5664|1411.1195|1336.7125|1418.3598|1259.4996|1269.376|1221.9256|1105.2102|1120.9625|1039.543|1186.2511|1345.5543|1389.5605|1368.2895|1277.1456|1438.9003|1330.0789|1346.3179|1338.2906|1284.2748|1396.0196|1342.9294|1435.751|1345.6609|1225.7009|1069.663|1214.8726|1334.1148|1290.7086|1306.2849|1372.5108|1490.9158|1315.7751|1211.6774|1147.2552|1308.8053|1519.1927|1397.396|1318.0563|1318.0563|1361.9915|1284.508|1569.7988|1631.4584|1150.524|1297.656|1281.203|1556.7458|1476.306|1419.1002|1442.7035|1407.4583|1347.4944|1459.7856|1427.1503|1424.0755|1552.3461|1475.3124|1303.959|1368.9432|1297.7563|1384.1426|1605.5534|1539.2969|1540.124|1511.4814|1435.6085|1540.3031|1486.181|1566.389|1649.0489|1465.6996|1460.1337|1411.738|1318.8369|945.972|1075.3466|1179.442|1240.9148|1308.8469|1494.8538|1454.8377|1578.448|1709.1812|1838.3849|1793.3555|1972.7024|2106.0369|2016.7501|1870.234|1675.5266|1498.4403|1551.7552|1428.5367|1469.208|1466.018|1594.2232|1597.0686|1245.2373||
2022-02-19 19:06:24|russ2000_0432|ACOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.9958|123.3103|105.7647|90.4593|73.584|76.5601|57.7146|58.8924|206.1234|396.6691|422.73|369.3014|477.655|470.2922|500.8807|602.9387|486.1631|547.7911|475.0553|492.1028|594.7207|562.9984|582.7177|592.6455|767.5245|607.2929|597.1536|692.4005|983.4046|1094.655|1008.9927|931.3525|704.873|822.1826|610.9798|825.9541|895.7265|791.0043|683.3461|741.2301|980.7044|909.534|913.931|840.847|866.0047|868.0015|937.7618|985.5513|1153.9827|1231.4619|1398.8683|1501.2132|1359.8815|1137.9216|1371.927|1270.0724|1200.6405|1016.0748|1038.7411|1067.261|862.1825|821.1294|856.8806|1101.3844|1224.5059|1236.1659|1051.7196|985.4914|751.5183|825.4869|886.5753|961.9824|1039.8535|1020.723|1045.952|1001.2021|895.3481|1016.7502|875.6355|922.1436|1052.9796|976.6426|1013.7245|1001.5646|1166.7014|1226.941|1276.8187|1552.4608|1326.1025|1409.0419|1422.2483|1460.0935|1465.2449|1343.4882|1323.6764|1184.0006|1185.2272|1564.4551|1548.3967|1495.0914|1455.9442|1395.2324|1233.1473|1334.5876|1404.9378|1508.4429|1579.3347|1696.2185|1691.6126|1479.0694|1412.3461|1319.6683|1283.2961|1435.3611|1479.4931|1361.2365|1273.8638|1622.6506|1633.871|1807.1735|1597.8268|1569.6619|1213.867|1183.4715|1301.8647|1173.0109|1151.6544|1128.123|943.8771|818.527|998.3724|890.5221|968.1574|1262.303|843.9927|751.2196|716.2249|956.1405|1037.9758|1063.6337|1200.3082|1315.9337|951.3055|1016.7206|1167.6038|1212.7269|1105.8894|1091.7874|1273.1461|1426.1|1234.584|1320.0552|881.3379|959.7285|886.013|792.8791|786.2402|718.3117|629.9455|582.3682|445.1988|362.4677|144.8051|141.4375|130.3467|114.3114|98.9418|116.3909|98.2645|59.0363|44.3178|45.1053|36.8568|33.9181|30.7066|25.2465|30.7461|51.7992|36.7618|38.2592|66.1453|58.701|45.5472|46.8757|42.9402|50.9788|42.9822|46.3875|46.3191|45.536|30.358|28.0055|20.612||
2022-02-19 19:06:26|russ2000_0433|IBOC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||483.7863|526.6236|535.3822|548.5919|611.3928|661.4201|694.8158|711.5136|744.7768|822.5675|844.8313|881.01|875.444|892.8785|952.0411|935.1242|919.1779|890.8291|828.0795|706.9205|767.0087|763.4741|704.2346|663.6396|656.5796|649.667|706.1598|670.8518|747.9571|769.9559|783.1551|778.6324|791.5737|792.6521|724.0799|672.3599|663.7399|704.192|749.4154|720.3915|671.0216|651.8817|689.2847|646.1031|758.2367|707.1899|816.3067|789.6301|813.6392|804.5296|820.9398|953.7459|1058.7251|1034.0666|1001.3281|985.3875|991.1639|1001.7628|1128.6429|1114.4824|1151.1948|1147.3454|1321.5076|1165.0688|1279.6615|1327.9808|1215.5743|1190.1493|1250.4635|1258.3419|1264.7862|1133.1809|1173.8191|1266.3936|1394.7338|1412.6267|1443.8662|1469.3245|1700.3892|1682.3264|1793.1175|1807.9819|1822.2722|1988.7074|2105.5954|2103.0546|2093.3682|2609.9124|2033.8275|1913.6707|1767.1283|1846.2551|1906.6632|1979.3933|2005.4005|1971.8585|1893.4639|1854.9745|1869.0597|1894.5933|1830.6493|1898.2331|1932.6306|1931.933|1893.2912|1867.1724|1892.1061|1855.1434|1840.2148|1822.2547|1808.9299|1889.7478|1840.9|1734.4719|1809.4182|1842.6199|1936.9583|1924.9862|1889.2394|1866.5911|1851.3943|1881.8076|1833.2163|1827.0318|1726.4225|1433.6212|1575.8785|1550.7448|1585.0685|1423.7471|1393.1056|1414.3691|1441.12|1615.2736|1705.0574|1609.7606|1438.542|1761.3809|1821.7163|1853.2552|1583.4983|1440.1674|1370.9022|1167.2214|666.8221|536.4762|826.6674|726.5068|647.937|952.1264|1007.3716|1153.2171|1111.5921|1166.8647|1294.6551|1394.7679|1454.0183|1659.011|1548.0039|1172.0698|1146.47|1248.2047|1122.6376|1208.1569|1286.4178|1287.7719|1397.2289|1280.7932|1265.3448|1188.1648|1119.7216|1090.6116|1161.3887|1107.3706|979.7529|1119.6357|1150.4504|1234.5476|1291.7357|1332.7752|1355.6557|1353.0579|1277.7462|1219.9114|1328.4352|1208.1051|1325.7559|1260.4238|1215.39|1229.5068|1300.8268|1332.3242|1341.0705|1362.5808|1401.5751|1425.7633|1637.5007|1645.6692|1433.3248|1505.9318|1612.248|1721.12|1717.7956|1488.6218|1656.0125|1743.7582|1592.4824|1745.1678|1807.3002|1675.6496|1798.7313|1653.9213|1861.3526|1708.8482|1618.951|1607.6529|1661.4631|1738.5745|1778.6767|1809.8932|1733.5814|1801.356|1620.5557|1726.4338|2017.7818|1785.4714|1641.1077|1440.2774|1558.0086|1595.1249|1721.1306|1833.8943|1659.8759|1782.5798|1917.7737|1981.9147|2054.7724|2664.9375|2691.8004|2526.8616|2458.1126|2314.4461|2361.4448|2202.9142|2345.1158|2348.4188|2424.3873|2774.7258|2570.298|2659.4986|2587.0124|2626.6601|2723.2088|2597.9068|2773.3774|2945.2673|2883.0413|3025.2096|3105.1275|2734.331|2719.6362|2342.5521|2289.1294|2369.1735|2693.5984|2683.5512|2704.677|2386.9431|2484.3398|2322.8314|2594.1555|2509.326|2766.5626|2791.6627|2801.6397|2668.6319|1871.4639|1708.485|1741.2097|2177.7775|1855.7766|1942.3122|1960.0272|1777.3358|1966.5994|2248.175|2358.4344|2502.7121|2846.538|2924.8741|3133.1372|2924.6838|2703.9979|2691.4216|2565.9444|2704.3883|2883.8413|2643.0459|2900.9504|2724.1559||
2022-02-19 19:06:28|russ2000_0434|TAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.6118|1119.1017|1229.3729|1184.6685|968.597|763.0765|800.4669|846.2515|850.0672|827.1749|921.7961|940.8731|780.6271|780.6271|750.1039|763.8393|825.6484|869.4015|891.098|887.9983|821.3599|769.4436|592.7738|577.2766|641.5904|714.4281|661.7368|728.3758|700.4805|715.8823|724.4701|754.1358|822.8356|804.0994|966.4802|978.1904|1149.9399|1462.992|1551.209|1651.1357|1871.2872|1885.1235|1732.8942|1747.0917|1881.1799|2255.0496|2505.8736|2702.2735|2704.6398|2530.3251|2333.1363|2216.4005|2371.7854|2464.7924|2766.8973|2957.1117|2872.3943|2571.8877|2765.2991|2396.0597|2694.9676|3056.2146|3482.9977|3648.4361|3892.1983|4177.2037|3988.7277|4601.0715|4493.4866|5138.9955|4738.5858|5182.6766|5669.6398|6459.9433|5844.3641|5816.861|6775.4176|7463.9261|8711.6175|9635.0407|10552.2872|10346.0833|13036.7497|15713.2236|17110.7338|13544.3279|14561.1543|15948.6464|15988.7184|20692.9523|19859.5649|20511.5346|25428.3581|21003.0749|18711.0051|15255.8802|13582.2154|17133.7888|15675.7147|15045.9629|17621.7046|20988.6756|21857.7842|22218.4347|21576.9186|23411.4893|18576.5078|20600.4536|20032.3284|25642.564|26542.0954|30365.1041|33170.2218|34960.9617|33468.0309|31231.6326|37047.4674|42537.4331|47334.5268|46950.279|46187.7873|40141.8882|42693.5338|41354.6703|48733.429|49035.8236|35345.9276|36203.6193|26124.1293|13407.076|3862.8372|3695.1681|2876.1693|2695.6026|3037.3895|2295.7764|1825.0132||
2022-02-19 19:06:29|russ2000_0438|ATRO|market_cap|0||||||||||||||||12.8046|10.8461|10.8461|11.2082|10.8461|10.8461|10.8461|11.2082|10.8461|13.136|15.0637|16.0281|17.1128|15.1363|13.7865|11.8912|11.214|11.8912|11.214|11.214|12.5472|14.6217|11.7567|13.5341|14.7912|13.5346|13.2496|12.5362|12.5362|12.1389|11.9805|11.8214|11.2911|12.6534|12.9731|13.694|13.3735|10.2501|9.9304|9.2252|6.4704|7.4953|6.1502|7.1756|5.5271|5.2019|6.2421|6.2421|5.9169|5.3972|3.6875|3.8173|3.6875|3.6875|2.7778|2.6619|2.5462|4.316|4.4886|4.1433|3.1075|3.1075|2.7622|2.5893|2.2443|2.4171|2.2443|1.5539|1.6401|1.6401|1.2951|1.2951|1.4674|1.0789|1.4674|2.5665|2.0534|1.7538|2.0534|2.0107|1.5344|1.449|2.0031|2.8979|3.1929|2.5205|2.5205|3.8679|4.0363|3.6998|3.8679|2.8589|3.3201|3.4949|4.7181|4.2003|4.0177|3.47|3.612|3.2507|2.9798|3.612|3.612|3.9729|3.6364|3.548|3.3704|3.4423|3.7139|3.6236|3.6236|3.4423|3.4423|3.4423|4.0764|4.5294|4.314|4.4938|3.5952|3.9544|3.4153|3.4153|3.3809|3.3809|3.3809|3.0853|3.2665|2.904|3.2665|3.4638|3.289|3.4703|3.6412|4.0758|4.0742|4.0742|4.3357|4.1619|4.1619|4.4222|4.8545|5.5954|6.6142|6.3271|7.8291|9.4676|8.0107|8.1923|10.1962|9.1023|7.3803|6.6072|7.0697|8.8361|8.9787|8.8005|9.2513|9.1587|9.0696|10.4167|10.7748|12.84|13.8289|12.9309|13.5574|11.7733|13.574|13.237|18.2249|18.4167|21.1025|17.1844|14.9636|14.7718|16.0379|17.7261|16.3415|19.3127|18.0393|16.1322|15.9199|15.2831|17.0025|18.4903|16.1524|14.6129|16.7618|16.5469|17.6214|17.9501|15.8956|19.9479|17.3447|14.7972|16.045|17.5617|18.2121|18.5373|20.0429|21.7132|22.9062|28.732|27.7662|33.2036|36.9253|31.6293|29.7355|33.9579|31.8097|27.2654|33.1867|41.042|34.6359|35.2785|28.7307|28.4312|29.0034|28.0817|24.5791|23.5492|22.3536|20.9843|18.3837|19.1908|20.5205|19.0284|18.3166|32.9859|31.5438|29.7413|29.2301|34.3285|40.1205|36.031|54.0465|45.0387|44.8028|50.2206|44.9831|48.3543|49.3455|46.0016|47.8091|44.1036|45.1882|46.2727|45.4593|44.7363|46.3209|46.1392|59.3997|63.6025|64.2404|73.3525|82.8106|94.2486|85.8303|88.3008|84.6407|95.6211|98.3662|100.6508|122.2163|124.4012|133.2323|128.6542|123.7406|121.706|147.5084|145.6588|163.2487|161.5676|159.98|172.8821|167.2704|165.2266|186.1254|263.4036|297.8773|315.7687|295.1057|409.222|418.7026|495.7627|403.2632|311.0345|188.044|184.1626|169.6736|166.1467|170.4628|178.9185|297.6664|286.5507|156.825|101.6226|111.6594|94.7223|102.3754|138.006|137.1344|119.1928|130.3592|152.48|121.5662|130.8961|114.9035|109.2207|118.5228|112.2847|120.3617|134.6675|198.4815|232.5226|224.5614|221.9112|202.8447|239.3266|288.8299|284.9511|294.0612|323.4674|299.3632|349.5448|361.0729|372.3217|427.7325|443.3734|414.7328|392.7657|435.7823|511.184|513.3343|480.6572|480.6572|501.469|455.0614|365.7691|404.7539|431.2751|401.4529|441.5982|332.1579|287.6508|337.8366|338.0329|406.4952|438.8448|408.9897|528.0087|601.2738|580.0202|683.0762|920.1875|1052.5883|1121.8884|1101.5344|1305.4199|1441.7266|1375.3665|1238.936|1189.9165|1228.574|1262.3081|1365.4691|1194.9527|1298.4585|1228.5357|1395.3092|1404.8955|1756.9462|1861.5143|1945.5473|1775.3064|1800.7079|1578.0535|1314.8749|1029.0436|965.2457|987.7111|1040.9232|824.3518|814.3504|976.6573|943.0506|982.6102|848.8732|968.027|1133.4541|1139.5248|1236.2813|1232.9418|1130.0853|971.8607|975.0652|923.2713|942.7165|887.3308|883.5611|839.5132|754.5573|853.8638|963.2778|1161.8138|1161.2538|1250.5103|1081.9745|1046.891|1027.5958|988.8292|1010.4599|1152.4416|1222.6953|1222.4143|1083.6468|1206.2818|992.4599|999.6304|1172.4853|1066.5477|1088.6143|1327.9528|1313.2594|1203.7617|898.9003|907.0487|893.4646|899.9509|866.4109|781.1647|622.7086|282.3401|276.188|280.8014|324.7834|267.5763|278.0333|237.7837|197.1245|351.744|408.7289|384.9405|488.1268|557.3296|539.2939|524.4897|541.4985|528.2332|413.1794|434.828|405.8469|329.0758|377.5248|378.4686|438.2434||
2022-02-19 19:06:31|russ2000_0439|CKH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:31|russ2000_0440|RCII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.1875|68.88|107.935|95.2955|206.86|263.7465|316.7544|366.427|384.448|396.462|332.955|367.836|418.572|420.5205|624.6862|615.5445|607.943|514.8905|434.245|462.2539|533.6085|384.6945|409.0515|371.865|303.6898|199.1425|219.6151|263.352|281.9635|277.3106|348.0341|344.3118|356.4093|294.0609|278.2412|312.6724|366.6456|417.6729|439.6557|409.6792|439.6557|448.6487|401.6854|431.662|389.9446|436.658|471.6307|439.6557|406.6815|672.6238|772.16|621.3475|585.8998|467.5055|595.007|473.9085|420.7457|443.5298|460.3138|524.1197|376.7585|404.2442|559.2551|577.6209|590.3003|720.0254|779.3933|836.6666|608.0247|702.1606|824.6949|926.6235|1076.4276|1062.5057|941.4273|1192.8843|1270.4912|885.7276|720.3492|609.8957|727.6915|812.8246|854.8244|1000.1853|1150.1367|1194.2592|1461.3135|1370.7562|1478.036|1402.9434|1992.8459|1762.3726|1511.3072|1641.267|1886.693|1793.7559|1720.734|1964.3645|2249.6212|2547.3205|2537.1424|2276.6241|2596.1072|2612.3355|2629.0745|2525.5294|2358.9801|2410.2623|2629.8141|2676.4985|2338.6718|2323.3916|2203.4192|2199.258|2409.6906|1970.8364|1824.9774|1945.4805|1990.1331|1867.3772|1976.6615|2057.3402|1769.1692|1782.6229|1794.3144|1545.8866|1465.0755|1350.6595|1285.3482|1371.2273|1381.8735|1689.1931|1675.7079|1809.0536|1944.7371|1602.4467|1718.4592|1945.5925|1935.8261|2037.2706|2062.2956|2022.3666|2047.384|2138.6284|1968.8844|1965.836|1914.4738|1832.8572|1798.81|1321.4335|1335.2705|1215.9657|1028.0194|1035.3767|865.8192|1156.6491|1159.4424|1250.1904|1502.5029|1406.4281|1544.8682|1491.6763|1513.6814|1480.3404|828.5251|1030.1485|1175.0235|1182.3674|1189.0821|1297.3005|1188.441|1258.427|1128.7108|1403.3734|1260.0642|1344.4659|1289.0631|1189.2433|1159.3931|1457.4478|1464.1235|1571.5923|1708.9507|1458.8924|1347.2769|1420.0058|1392.2919|1466.9916|1720.3307|1882.0328|1984.6568|1974.5535|2091.6807|2203.8169|1978.7033|1815.1899|1928.7962|1602.0522|1768.4832|1809.6839|2083.4381|2113.403|2166.0883|2024.2435|2019.7376|2169.7927|1994.5112|2058.6778|2068.5575|2069.2819|2166.6946|2030.0145|2029.4261|2082.9714|2023.1175|2102.0458|2123.53|2090.5072|2015.9991|2216.6737|2105.6976|2136.5758|1986.5563|2055.9288|1833.6637|1824.565|1751.4456|1332.7019|1323.0843|1399.4364|1565.9145|1569.6102|1550.4576|1302.8166|1470.3593|1695.4883|1673.813|1669.0518|1790.8322|1602.7418|1448.1182|1451.83|1712.2644|1651.8129|1492.9424|1458.9878|1368.8164|1315.5161|970.6174|846.9685|812.0047|524.8841|694.9717|762.9292|739.5688|699.7499|648.55|607.1193|654.3928|487.9133|562.8543|572.4212|618.6613|424.1338|487.9136|557.5025|623.4665|688.3666|609.7737|725.4389|678.0002|585.8967|551.7771|620.5494|549.1115|518.9904|480.7224|536.2756|496.7548|533.0767|795.0145|791.908|790.8482|760.9022|775.428|773.8226|862.5262|922.4908|1046.6451|1107.4845|1370.459|1275.8514|1486.4948|1415.5029|1401.2514|1451.604|1228.1412|1464.1327|1571.5194|1531.0135|949.9663|978.2527|1290.2038|1521.4617|1431.6492|1644.9134|1687.974|1836.7632|1650.5751|1865.0903|2155.2614|2505.4235|3202.7904|3780.2362|3914.238|4343.2592|3477.6006|3929.2157|3960.4527|3529.0225|2941.9161|3257.4048|3268.6487|2842.0444||
2022-02-19 19:06:33|russ2000_0441|EVTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1616.7243|1625.4249|1609.7919|1849.5856|1967.4875|1997.7751|1787.2675|1915.7175|1715.788|1945.4195|1873.3959|1951.6824|1910.1474|1878.795|1865.4702|1897.3853|1752.4958|1831.1536|1713.4783|1755.1632|1719.2958|1669.2491|1620.9554|1656.0073|1655.7313|1575.1906|1746.3396|1613.2981|1444.3745|1383.9339|1470.366|1399.6335|1308.3034|1212.5592|1005.5918|1010.8409|1040.7351|1030.2604|1199.8112|1134.0967|1267.4004|1248.8928|1208.7372|1084.2006|1311.2967|1300.1665|1223.8998|1198.4775|1131.7628|1132.0858|1219.1693|1252.1965|1368.0066|1306.4825|1122.0466|1067.754|970.0273|995.4161|1158.3024|1220.4303|1202.3231|1434.2667|1644.8679|1621.5913|1752.4821|1748.8463|1672.2995|1948.0147|1972.7468|2042.5269|1999.0997|2062.793|2093.5866|2152.3467|2075.0645|2329.3363|2503.8659|2453.5152|2205.1939|2215.3146|2286.5212|2424.2501|2524.3305|2181.6091|1658.6511|1819.6294|2137.9927|1966.8876|2312.5481|2503.7034|2542.6315|2445.5571|2719.5227|2765.038|2648.8963|2598.0476|2820.9846|2930.5557|3144.1593|3135.7285|3060.1601|3301.2593|3378.2671|3111.2588|3601.3738|3537.3206|3162.3574||
2022-02-19 19:06:34|russ2000_0443|TRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.3122|323.9013|354.5082|383.2521|379.7922|302.6095|268.0103|213.4502|204.9334|161.0191|182.0448|207.0626|159.9545|196.6829|206.5303|166.3421|91.5547|32.7717|40.2319|38.3668|25.8443|51.9585|76.3308|99.5106|84.8|125.7287|141.2375|132.9435|113.6841|125.7213|194.1436|156.341|169.0318|196.1575|273.3533|251.1383|260.7882|361.9897|387.7492|426.0859|421.2008|597.1987|546.552|527.5556|538.9534|591.1038|623.035|542.5289|710.1993|610.0623|472.0753|416.9828|504.8016|542.8478|508.1878|649.0907|615.4372|651.8348|616.4791|555.0277|633.3778|696.2775|683.4472|782.6708|769.835|809.9078|908.4062|969.2593|900.8433|942.9721|943.6046|1013.1733|1218.3025|1202.1514|1145.464|1350.7569|1366.6554|1294.2735|1396.7365|1226.4465|1233.491|1219.2311|1255.2604|1289.4882|1388.8147|1140.4001|1115.162|870.5162|1151.7932|1148.9083|1118.5725|1076.0083|1085.7356|1093.196|1018.8843|1061.4581|1120.1875|844.3469|797.8045|820.5261|935.0795|986.2485|815.3518|757.339|770.6525|784.0642|822.4492|786.5324|818.3466|795.6148|862.901|834.9415|798.5408|1016.9451|1078.8382|994.6251|967.3064|923.3824|1049.1134|989.6864|939.5645|1108.7391|1092.7367|1266.4772|1218.47|1188.7512|1225.4166|1122.5365|1202.5544|1276.6928|1235.361|1366.245|1376.091|1375.41|1405.2106|1368.518|1352.9081|1243.411|1214.687|1314.8486|1441.0435|1476.5812|1426.7831|1375.1576|1398.9259|1341.0203|1316.5888|1345.3692|1378.1407|1385.349|1395.481|1315.0453|1181.3715|1014.0483|994.5139|1017.9551|1020.9943|1075.2501|1171.7177|1019.2749|1128.1751|1190.8515|1349.3188|1415.8132|1377.8164|1344.7911|1405.4068|1432.1682|1246.8762|1352.321|1326.1415|1403.0624|1457.9917|1416.4205|1580.1339|1498.7058||
2022-02-19 19:06:35|russ2000_0445|FCFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5974|4.9975|6.0971|6.9967|5.8972|6.7968|6.5967|7.5965|7.996|8.5959|11.9942|11.9942|12.7936|11.1944|9.3953|8.1959|9.3953|20.06|22.5682|23.4033|23.4652|20.5839|18.1139|13.9974|16.1189|13.5732|15.4323|14.7093|13.9863|15.5603|14.5885|14.1023|14.7835|14.7835|15.7373|15.4996|17.1683|14.3074|14.4608|14.4608|14.4608|14.3066|14.3066|14.0777|14.7873|15.0277|12.4067|12.4476|12.4476|12.4476|12.8038|11.4323|12.1235|13.2646|14.1752|14.8664|14.636|20.3521|18.7503|20.2043|22.2644|18.8272|17.7971|19.4049|21.2567|21.4888|21.8456|21.3772|25.3892|24.672|20.8807|22.6739|22.9169|23.8776|29.2608|30.9325|35.6666|36.5583|35.7146|33.2104|32.9366|35.1601|39.6337|44.9977|55.0216|64.7536|101.1934|100.2031|84.5007|74.8591|95.5416|108.7652|108.748|90.4439|84.0421|91.0456|85.1196|105.0526|96.433|89.9682|93.8698|79.8433|69.0536|70.7728|70.7728|60.2644|53.6303|40.362|34.6476|26.9288|26.665|23.6437|19.7812|17.6009|18.4189|23.078|34.0676|41.7778|42.7704|58.0378|63.2756|58.2986|68.8572|72.3669|69.3856|69.9509|54.0253|66.1345|71.4768|71.8263|70.0744|89.697|93.4729|83.7023|72.2659|67.7112|78.0275|77.002|89.946|90.973|80.5989|81.4865|89.6268|96.6441|119.5337|150.1981|182.3581|210.7189|201.2623|247.5116|256.3191|264.2907|292.5784|365.346|365.7485|328.0495|351.7348|274.4451|299.5094|312.7508|360.3065|366.5727|406.2064|396.5334|417.3194|362.7961|353.1333|314.604|293.475|337.1104|357.8006|384.2468|420.275|418.7132|459.7412|465.607|547.1984|582.7962|639.3801|656.054|619.179|617.8788|559.3267|630.2056|619.9978|677.7086|660.9946|760.0404|750.7325|675.3062|715.6087|742.1968|781.4305|716.4999|661.9154|687.3255|761.0038|525.3599|496.4804|407.387|291.8685|260.8383|353.9668|436.6857|459.4846|484.3295|560.0334|548.634|457.0728|399.4635|515.2669|458.5349|493.9193|395.6618|450.4238|442.9707|498.854|498.854|564.5361|538.2925|515.9258|536.356|622.5667|647.5983|641.0298|649.3897|685.4225|666.0615|633.8279|653.1967|742.3786|748.4326|848.54|913.3746|933.3755|1001.5467|1057.9499|1029.1841|1130.1784|1210.4369|1233.9192|1349.0291|1369.6843|1569.5392|1327.8912|1224.4102|1124.8574|1018.5804|1274.0529|1326.1702|1210.4334|1114.0461|1042.809|1163.8141|1124.9177|1330.9046|1294.2868|1226.9719|1391.3701|1446.6298|1556.927|1581.6958|1692.8762|1580.5513|1644.462|1473.1859|1546.0482|1585.935|1634.2322|1734.559|1736.5824|1826.9083|1408.6097|1548.4553|1442.1489|1484.1308|1579.0966|1642.9426|1613.4176|1634.201|1539.3347|1672.0945|1653.1288|1449.0616|1455.0483|1358.1121|1365.1204|1367.7589|1277.8155|1301.1992|1119.0401|1104.2017|1219.8293|1071.6587|1072.4928|1044.732|972.7302|1201.4657|1281.6764|1336.1858|1313.3088|1408.196|1430.7904|1318.1101|2309.9033|2299.246|2238.6119|2294.3811|2110.0545|2107.8454|2352.3074|2579.3375|2617.9792|2815.9038|2765.374|2782.076|2902.4324|3043.5422|3170.9462|3253.4859|3365.912|3745.3337|3829.1499|3987.4546|4321.2563|3967.2665|3561.6744|3614.8668|3229.9801|3654.2905|3560.4896|3192.6117|3537.9218|3882.9574|3879.276|4085.5154|4143.307|4390.8186|4208.6751|4238.3197|3835.8844|3472.8309|3419.9083|3510.344|3591.592|3478.1998|2866.8884|2774.4415|2969.419|2637.7196|2440.0166|2580.9143|2452.8928|2529.1137|2944.3475|2495.5208|2567.7602|2762.6916|2784.9128|2951.9214|3328.1427|3140.9108|3332.8403|3565.8438|3493.8155|3509.6191|2536.3872|3545.1062|3569.3479||
2022-02-19 19:06:37|russ2000_0446|WOR|market_cap|0||||||||||||||400.8453|390.4682|387.8661|337.2753|379.1051|342.866|423.0878|423.0878|433.4453|400.9353|421.5588|507.9347|509.4477|477.2016|452.7002|459.3463|518.6973|530.3158|512.246|464.5062|478.946|524.1288|607.0995|675.5643|720.7656|775.0235|754.3625|806.0206|816.991|717.4549|734.2581|762.6911|748.4842|724.2752|683.57|844.1054|813.0381|864.8155|745.7127|838.9268|900.4356|941.839|1019.4541|1019.4541|652.0367|662.3153|698.5357|729.5858|810.6764|815.7431|836.014|842.381|933.7191|969.2371|886.5372|891.6072|861.2114|896.6771|922.0109|952.3985|896.6672|876.3957|891.5974|871.8608|886.8928|967.0636|951.5526|941.5363|971.5893|997.3559|922.1782|847.0007|817.2857|862.1328|847.1864|965.3058|975.2534|920.5237|822.2029|763.1222|797.5898|806.1155|899.503|884.7609|890.2997|969.0002|998.509|959.979|1014.1276|1043.6653|1117.5056|1117.5056|1092.8942|1181.5073|1388.3043|1395.7283|1388.3043|1383.0406|1383.0406|1375.599|1368.7154|1428.2247|1301.2424|1122.7863|1368.1634|1309.206|1353.8439|1517.4887|1576.9982|1665.4138|1605.3991|1770.4336|1876.4444|1801.3809|1832.868|1712.6799|1667.6085|1560.7283|1854.7785|1786.9208|1765.6665|1776.9849|1675.1195|1788.5798|1675.3785|1856.5005|1950.2005|1950.2005|2018.2308|1815.5|1815.5|1815.5|1827.833|1805.127|1714.303|1896.285|1856.5879|1896.285|1817.72|1670.0302|1510.9798|1781.5575|1889.4041|1906.38|1951.7055|1804.1929|1849.5814|1827.9538|1896.0762|1725.77|1839.2306|1816.76|1884.8885|1805.4052|1647.5262|1761.1488|2017.0469|1847.9531|1823.7969|1787.5625|1771.0685|1916.135|1795.2463|1959.8355|2002.226|1754.1738|1597.53|1627.8347|1658.0425|1753.1225|1738.0336|1704.7605|1455.9444|1395.5338|1202.11|1155.875|1254.1706|1127.2316|1156.0875|1283.2571|1173.4751|1079.2258|1268.7102|1176.8612|1478.5817|1315.5041|1336.695|1514.921|1481.5036|1427.792|1478.0275|1288.3995|1142.15|1066.7275|1066.7275|1039.7733|900.4222|905.7819|895.0626|803.9484|820.0274|784.3865|688.3392|819.6038|840.9477|793.9912|1020.236|981.8171|1161.1054|1200.3781|1195.4768|960.651|1110.0856|1263.923|1212.6828|1252.3342|1256.7871|1312.3215|1264.4765|1304.061|1547.7708|1500.7391|1519.3361|1603.151|1615.1532|1510.5626|1308.9514|1302.9392|1183.5532|1025.1497|1154.0453|1282.9409|1151.7112|1263.4444|1299.0303|1081.4097|1255.3307|1232.9448|1558.1778|1411.2615|1497.6829|1662.2403|1566.5119|1659.639|1770.9162|1778.8027|1782.3548|1869.9398|1738.5622|1889.3997|1719.872|1798.9263|1841.1509|1694.3862|1428.9792|1473.7604|1389.3446|1554.659|1596.1141|1854.4906|1774.244|1791.8058|1696.4313|1821.8312|1730.8721|1777.0873|1749.6248|1510.4111|1858.0806|1811.0743|1697.2833|1515.2095|1534.7491|1576.7254|1510.2472|1634.6807|1681.5886|1738.1765|1879.2239|1797.3983|1843.3763|1762.4891|1718.0925|1912.9613|2029.8825|1703.3518|1437.2784|1321.5245|1394.9591|1337.8602|1428.2668|1581.3238|1625.816|1397.3709|1386.3432|1177.6126|951.3912|1046.7668|868.9964|793.2944|646.6217|687.6127|1176.2835|1104.4433|1010.3793|1045.6055|1041.4046|1099.8959|874.3777|926.6029|1034.7924|1145.6348|1254.1019|1370.3034|1265.688|1166.6204|1018.7358|1116.1995|1059.3047|1112.9775|1140.3762|1186.2874|1365.0353|1409.5473|1436.2545|1553.6991|1601.9737|1564.8595|1655.8981|1558.6645|1138.1825|986.2331|1219.9075|1212.6018|1137.6008|1278.5855|1164.2662|1341.4319|1247.7135|1103.479|1390.044|1504.4198|1435.3911|1487.5871|1510.7948|1627.0536|1832.768|1937.8401|1988.5611|2202.7276|2288.0495|2398.0875|2211.8486|2487.8715|2348.4918|2388.5124|2863.3929|2961.5704|2962.9496|2854.5146|2722.5177|2654.5118|2553.8832|2796.7797|2901.2618|2626.8532|2776.5093|2509.5213|2646.6786|2582.3092|2046.9926|2036.108|1836.783|1739.3547|1766.8078|1778.5735|1928.0935|1768.2844|1620.9474|1677.3226|1972.429|1910.8478|1905.6949|1934.1476|1906.5764|2225.7287|2357.4988|2298.899|2602.8755|2830.5627|2760.0573|3049.7177|2984.3167|3958.9818|3020.6803|3042.9661|3079.1628|2871.3583|2770.1061|2635.8209|3153.9416|3204.913|3104.7142|2896.6522|2865.1668|2527.408|2713.77|2880.07|2645.6405|2566.7018|2700.317|2823.1474|2471.0635|2801.6994|2719.7596|2531.747|2477.8595|2359.1589|2011.5571|2178.417|2208.4751|2096.6749|2299.9426|1893.6604|2233.1216|2266.6625|1948.5126|1978.0996|2058.5551|2141.8815|2364.9103|2062.1479|1782.9338|1458.1166|1468.6706|1661.9752|2037.1954|2044.6587|2216.1239|2217.441|2675.8282|2740.5394|2680.0045|2732.2056|3335.1283|3555.1595|3458.1861|3517.006|3140.3878|3309.9293|2922.8821|2663.732|2745.6153|2415.0253|2784.0743|2759.6258|2907.8449||
2022-02-19 19:06:39|russ2000_0447|RPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.3217|175.0337|175.0337|171.456|164.312|157.168|175.0337|170.0048|162.7708|166.382|168.383|161.062|175.704|166.6409|181.4529|177.744|166.6409|166.6409|181.4529|164.841|161.2632|168.4302|150.507|143.34|157.674|150.444|161.1957|168.3597|168.3362|164.749|179.075|182.6622|164.749|168.3362|161.1732|146.8472|143.26|154.0102|157.586|150.423|142.98|142.98|150.129|157.278|153.7092|153.7092|160.8582|150.129|150.129|142.98|142.98|150.129|128.682|110.8152|114.384|99.974|96.4092|99.974|107.115|117.8322|107.115|110.4122|106.845|113.968|110.4122|99.722|113.968|121.091|121.091|124.6582|121.091|117.5295|117.5295|121.091|121.091|124.6525|128.214|124.6525|135.337|131.7755|121.091|124.6525|128.214|128.214|124.6525|128.214|135.337|128.214|131.7755|121.9814|112.1872|112.1872|111.2969|117.5295|121.091|120.2006|120.2006|122.8718|127.3236|127.3236|118.4199|123.7621|129.9948|128.6627|131.7755|142.0184|135.337|130.8851|138.8985|139.7889|145.5799|142.468|146.0215|149.1414|139.3472|134.005|125.9881|120.2006|115.765|112.6482|110.8672|109.1722|117.2925|117.2925|110.5256|115.0369|114.5858|118.1948|108.27|109.1722|104.2099|97.443|86.616|90.225|96.0896|100.1498|98.318|105.985|112.75|109.5575|108.6595|104.1694|103.9766|93.6686|98.1503|97.5645|104.7816|103.6076|101.5972|107.4231|122.414|122.7727|126.112|124.3358|118.0242|115.6126|119.3718|114.6776|123.4008|125.828|125.2409|133.1882|141.916|241.7637|244.824|244.0895|236.6141|242.131|245.0734|240.5755|243.0291|258.7321|268.2804|282.4264|292.39|344.0157|351.249|372.6596|369.7491|370.1837|391.6269|473.619|475.6344|475.6344|485.2801|386.8784|411.2686|438.0397|429.9652|467.646|459.0669|463.4406|542.6713|510.7602|469.1925|478.6168|459.3726|468.4624|489.4778|502.1092|476.5126|495.5394|479.9115|463.5694|465.2533|455.7114|467.6727|498.0091|492.4378|450.6572|453.3528|468.9835|499.6306|528.9524|531.031|596.6748|628.3317|625.5634|618.2682|569.6079|648.2621|667.297|655.2655|668.3859|547.5999|593.0332|608.0159|509.0194|459.7059|370.8676|415.1944|399.68|404.6185|417.5954|396.5402|371.5121|399.0427|438.7622|399.3487|186.7632|83.8111|120.6053|94.4274|94.6144|174.083|183.0583|201.1959|173.6288|171.014|184.2984|254.8998|273.0674|289.6916|295.78|301.3432|325.7598|387.4541|372.1684|304.191|367.7064|441.6973|434.8669|435.6316|444.3535|455.7375|473.5786|483.8242|511.3635|476.5328|496.5434|476.127|482.1729|458.2763|367.7928|319.9263|376.5313|367.5663|391.6108|442.741|458.5468|445.4357|494.3334|481.9551|587.5223|590.0771|608.78|594.8065|618.2931|647.3948|673.9971|756.4284|810.6206|978.2208|1042.0879|898.2487|941.2844|929.4388|926.3895|914.7816|1006.4025|959.3049|1042.7032|1086.7047|1100.0284|1091.9358|1125.9156|1164.198|1174.2422|1180.7704|1206.2089|1233.2517|1360.4462|1403.8813|1449.8394|1509.5235|1461.1648|1441.4506|1403.3011|1337.608|1324.1628|1342.5943|1200.8936|1264.2171|1296.6801|1304.5964|1279.2579|1357.6283|1353.9438|1415.8758|1483.2268|1449.9493|1579.926|1551.6739|1543.7491|1419.4929|1292.0276|1324.5265|1301.6462|1277.0719|1121.0192|1106.0414|1061.6147|1062.4081|1024.344|1100.7523|1069.0075|1055.5678|1059.5361|1148.426|1100.8064|954.773|966.0023|1013.3062|953.1537|1009.1745|1034.6853|1024.3694|1102.1189|1027.5779|1094.8954|1105.3154|1006.2431|1058.8675|932.9262|957.084|983.517|1009.2299|953.8012|974.7729|1004.5062|1062.005|1171.0783|1183.1347|1136.2655|1160.2205|1059.1628|391.0484|421.4653|561.6851|493.6494|504.2961|509.9623|453.9118|493.8676|666.3164|679.667|785.3396|990.9504|934.619|1055.9566|1064.0732|1031.2305|1047.9486|1043.0782|1114.7772|1169.941|1074.6937|1143.8112|1038.4491||
2022-02-19 19:06:42|russ2000_0449|LOGM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:42|russ2000_0450|GVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.1476|555.4754|542.5574|574.8525|497.3468|574.8525|529.6394|600.686|704.0328|675.896|779.88|786.379|677.534|684.0539|605.8692|566.791|573.298|644.9577|755.102|839.7255|657.4595|615.3459|608.7971|592.4367|503.8893|464.6281|490.7988|490.7988|608.5879|582.4145|569.3344|549.6946|523.5187|499.2985|479.5972|466.4552|433.6013|482.8716|519.0129|551.4152|492.335|521.8725|584.3043|679.5025|607.2878|606.5974|573.638|606.5974|534.3732|494.79|540.9704|560.8523|574.0929|521.271|527.856|527.856|504.792|513.193|529.9305|553.237|596.3867|669.6982|683.0112|725.6338|755.6993|735.6556|800.2929|793.6027|753.3711|813.134|1001.222|970.6685|936.7578|845.0981|814.572|834.9876|763.687|824.8149|906.2883|1003.0665|753.5142|811.4295|857.649|837.0352|831.4954|862.2915|862.2915|947.05|929.033|954.7188|916.1151|959.7176|1131.6336|1163.7928|1233.6204|1163.7928|1369.0476|745.3134|710.8085|809.3244|880.0755|793.7936|937.8701|858.4188|639.0643|610.0189|778.7112|792.343|782.6746|624.7815|723.2522|693.9814|522.607|471.7037|593.616|607.107|684.6822|731.213|639.1722|729.9972|693.8166|698.9308|624.2267|664.8184|758.9683|813.5458|829.1483|862.4504|955.6148|897.0371|1008.9608|1009.7557|1053.9886|930.2559|1035.4878|1139.5775|1076.6814|1059.0039|977.5192|868.632|1021.0741|980.056|940.4245|948.681|948.6518|726.873|775.0851|677.0161|577.9116|690.1916|659.2869|599.0516|633.295|680.4399|697.8871|842.034|842.5204|708.9734|819.452|799.1026|928.2715|976.0349|972.1775|867.9415|1001.7363|982.6298|772.1127|750.4802|749.8032|893.1271|948.6966|1029.1637|1010.8526|1143.1915|1031.1528|1096.4841|1083.5452|1097.1255|938.5898|1105.4501|1271.8629|1432.8519|1552.569|1575.392|1423.6414|1574.5958|1624.7644|1771.9018|1920.9619|2066.7542|2060.5461|1580.6585|1806.9357|1899.3907|2309.8097|2301.53|2214.0719|2106.1092|2111.7601|2307.9597|2387.4224|2398.3084|2540.8901|2736.7303|2792.5716|2485.9675|2280.4463|2323.4427|1714.393|1623.4338|1390.6042|1444.3587|1089.1119|1320.8633|1203.4729|1373.0462|1257.5177|1416.3822|1424.4211|1074.7824|1306.2681|1466.5863|1479.978|1374.3746|1383.7692|1545.5532|1532.6546|1458.4003|1222.0668|1300.573|1264.9938|1130.6933|1088.6318|1174.0678|1352.225|1147.8458|1096.6887|1212.5375|1225.3924|1088.0305|926.6597|908.886|917.0288|909.5395|957.7277|1121.7434|972.512|1034.1174|1102.4233|1070.9483|1017.796|993.4524|963.5941|724.7114|766.4771|743.5164|825.1943|938.8809|1001.8845|1053.7195|1062.4225|1116.9309|1063.1845|891.2044|1002.3154|981.645|1088.8673|1120.9547|1100.5594|1232.1775|1338.533|1382.686|1192.6068|1128.9916|1066.6225|1145.4366|1177.6193|1179.4493|1109.0866|1198.2261|1148.0792|1211.0622|1355.5035|1260.5443|1493.4253|1563.158|1433.841|1371.2791|1392.3023|1299.0003|1358.9|1228.9907|1420.0612|1399.3104|1437.3572|1403.265|1260.649|1398.6294|1344.4699|1437.3276|1383.9363|1335.3215|1326.6583|1251.8934|1385.8772|1636.3512|1468.5247|1453.5478|1689.661|1875.7103|1726.5918|1722.2387|1961.2642|2023.4425|1934.7436|1907.6091|1870.082|2283.1475|2161.331|2140.3318|2066.1309|1984.7877|2155.3646|1990.915|1967.1659|2133.1032|2204.0207|2347.9974|2471.5466|2533.3154|2557.7439|2378.323|2370.6924|2195.3875|2164.2101|2326.812|2593.7418|2420.9317|2032.0655|2131.4732|2333.6047|1985.6274|2012.2336|2050.033|2199.3492|2048.9787|2129.1417|1976.5251|1996.2441|1386.4699|1322.2988|1443.8388|1269.4937|1229.7636|1259.0901|1229.9677|819.0684|706.2247|625.9823|766.4066|774.2562|827.6689|832.2341|809.019|1006.2516|1233.617|1493.8166|1464.5888|1742.1132|1845.8634|1782.6709|1892.113|1802.9658|1832.3698|1853.4473|1846.8039|1681.8399|1714.3768|1741.8729|1669.0084||
2022-02-19 19:06:45|russ2000_0453|KALU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2784.5189|865.809|851.4472|775.535|896.1521|988.5177|1161.7546|1193.5695|1373.5798|1395.8984|1635.5385|1729.3624|1549.3276|1571.535|1247.348|1422.9235|1481.0303|1495.2314|1461.2723|1602.8327|1316.1422|1563.5234|1420.2413|1523.689|1298.4534|1017.7983|1043.6629|1054.3841|866.9701|696.1594|374.4387|471.0552|560.2438|334.7431|549.2193|636.7858|698.1554|627.5484|667.9112|669.1278|752.2619|824.4466|790.7874|846.3453|759.2573|698.7316|765.0586|723.4147|705.3629|654.7027|783.9761|777.6351|843.4297|863.9604|983.1008|958.8036|974.7516|944.2005|946.4835|975.0013|959.0082|1050.3047|1046.4692|937.695|866.0044|874.2383|916.6864|924.7312|982.8759|901.4348|932.9031|1012.5229|905.8298|1027.7086|1089.8834|1100.506|1126.3458|1147.5903|1183.8992|1220.9805|1216.7316|1196.839|1182.6931|1167.2294|1174.0343|1174.8405|1218.735|1308.9008|1348.8653|1262.6826|1253.4892|1300.9584|1213.6714|1302.4411|1311.3655|1267.8907|1285.921|1311.9636|1384.1709|1412.9445|1340.9642|1259.1045|1309.4544|1262.2673|1274.7685|1311.4318|1340.8506|1403.042|1427.5725|1422.7024|1461.5726|1410.4072|1479.0629|1458.517|1552.0026|1480.4034|1356.7356|1415.8781|1490.3614|1657.1242|1595.2631|1612.0146|1471.5814|1599.7874|1506.6242|1281.9334|1517.259|1389.7026|1392.1738|1349.3302|1360.8319|1430.9511|1457.7396|1533.2872|1631.0258|1656.233|1771.855|1658.9389|1672.631|1834.1932|1761.8989|1748.5089|1679.4248|1665.0278|1896.9987|1747.0863|1857.9495|1766.3078|1803.6448|1612.8859|1517.3405|1511.4413|1631.7396|1752.3147|1754.4655|1574.7529|1487.204|1531.382|1467.7952|1398.9823|1562.2732|1793.8054|1696.946|1728.5339|1616.8211|1530.8816|1042.7452|1059.0085|1181.22|1089.4606|987.7881|1019.0963|866.6667|1039.6522|1384.6744|1597.8228|1473.3808|1865.9977|1750.2421|2079.8784|2166.8834|1868.1258|1942.9841|1977.5585|1806.7615|1553.7515|1504.1012|1538.9992|1537.0956||
2022-02-19 19:06:46|russ2000_0454|TILE|market_cap|0||||||||||||||||112.112|82.3322|78.8288|57.8078|73.5735|63.063|49.301|49.301|65.1478|77.473|100.3628|102.1235|109.1665|103.0053|89.7982|93.3198|98.602|95.0805|91.559|93.3198|97.65|100.8|108.675|123.2525|128.5348|128.5348|89.775|86.625|96.075|81.9|102.375|99.225|105.984|118.272|136.704|142.848|129.024|132.096|184.989|207.1072|208.1142|225.25|153|136|170.88|153.792|173.016|199.75|208.25|218.875|238|246.5|240.125|235.4|269.64|237.54|258.94|273.92|273.92|256.8|308.16|323.14|273.92|308.16|314.58|308.16|271.78|280.34|303.88|284.62|306.02|303.88|286.1661|294.7726|320.5921|292.842|232.551|187.3327|133.579|148.6605|167.6025|174.0488|197.685|191.2388|198.168|230.478|234.786|202.476|187.398|161.55|165.858|150.78|204.7012|215.475|226.2488|226.1175|236.885|258.42|250.2845|248.1269|235.1811|241.654|185.5558|213.6049|213.6544|211.4962|222.2869|199.0075|196.8444|192.5181|186.0288|188.1919|173.05|190.674|240.5092|244.8428|264.862|275.717|275.717|229.2952|249.7275|242.9168|204.6487|231.9352|241.0308|236.483|206.9408|200.101|225.1318|234.2402|256.9802|228.13|226.1094|228.13|203.6875|228.13|244.425|279.0682|246.4782|262.7732|277.015|242.4044|213.8882|200.025|216.6938|239.63|258.3656|318.9166|324.1876|368.2012|360.2182|421.5638|429.5895|417.5936|493.6245|543.1457|484.8958|503.8356|479.4782|598.6651|606.7698|631.1706|625.753|650.1105|628.4402|766.6103|828.8909|892.6794|911.4726|841.6691|867.1742|703.4045|526.211|515.472|528.8958|536.95|398.6854|442.9838|409.4244|452.7494|332.2122|364.5515|405.7105|420.4102|408.6504|244.0143|191.0955|211.675|270.4737|230.7846|211.675|202.7951|175.9546|226.6915|194.9289|262.0356|354.7067|407.4334|465.6907|429.0096|443.3631|500.3495|323.0104|321.057|392.5423|312.6083|381.8505|300.3521|297.2999|218.5282|203.7922|252.0697|285.0946|274.4226|251.554|291.6244|411.0974|461.1431|370.882|255.965|254.4287|202.7401|189.5825|210.9333|157.1779|140.7945|136.1867|169.7091|185.1372|187.1957|236.4727|270.8408|292.8979|276.2501|284.9792|293.1948|283.971|392.3216|387.1865|411.5079|441.5299|362.3361|453.768|430.976|369.8556|417.4651|452.3406|515.3267|518.9684|490.8598|433.6015|360.364|317.0358|404.2956|425.4353|539.5893|538.8503|440.2035|411.425|443.934|438.0717|500.958|590.4909|755.6735|703.6902|628.1776|626.931|671.8291|695.9208|705.2289|797.8056|814.8035|779.711|834.543|867.4422|869.3011|1032.4197|1034.2579|1155.5748|1134.2596|1110.2574|1110.8728|1181.2239|1076.8712|1009.4083|987.142|1054.0465|885.0854|808.8609|892.0149|790.0654|747.1887|830.4199|716.9228|444.8155|349.543|292.758|257.4252|140.9391|188.9722|365.9361|400.6969|393.1127|438.6177|417.6952|524.4886|490.3653|485.8245|525.6773|513.3224|544.337|734.289|830.6723|748.1731|681.831|789.121|815.5187|905.213|915.3911|928.1772|1007.8822|1047.41|1074.4815|1206.3024|1216.0885|1259.695|1267.5476|1048.328|987.366|776.5359|853.7966|753.0108|755.63|869.6275|801.5077|1007.8987|1023.0713|837.0565|899.0607|874.6548|905.7283|871.4254|943.9892|968.7511|1061.6163|1108.5204|1211.635|1403.9038|1222.7549|1111.824|1123.0746|1256.7582|1168.3715|1312.7308|1339.7238|1329.0483|1456.1896|1389.2155|1281.9032|1366.2729|1196.0705|1212.4219|1252.3042|1053.624|1132.0641|1072.9017|1061.8641|1001.5836|1086.493|1036.3573|1343.8686|1380.0746|1443.1675|1422.6141|1655.2013|1715.9911|1741.8568|1477.7795|1287.4594|1309.1099|1260.3805|1109.6899|1047.5683|1213.6117|1114.1139|1110.4136|998.4556|1169.3388|1145.7948|1081.6355|1027.1973|1127.3617|1201.8712|1169.1316|1213.9583|1226.0961|1280.8038|1290.7085|1234.1811|1190.2154|1169.6381|1348.1618|1403.5657|1503.2724|1515.3227|1492.1597|1435.9699|1495.431|1305.535|1350.5206|1365.3942|1332.6723|1401.0861|1389.1872|969.1589|964.2321|847.989|976.5263|1055.305|919.3302|962.6566|868.0191|919.6084|809.8814|645.6846|843.7725|971.5046|980.8517|969.1214|939.3293|850.5853|442.6917|540.4291|496.4723|476.0052|467.1811|442.6214|358.3125|359.6471|489.5961|616.0287|588.9866|728.3324|731.8272|757.7398|964.2773|902.9035|851.7317|849.2095|894.6817|848.0298|842.1229|941.9257|783.068|803.7372||
2022-02-19 19:06:48|russ2000_0456|SWM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.2941|367.1666|379.2049|433.377|453.4408|437.417|425.378|437.417|457.482|457.482|525.703|517.677|503.6315|515.6705|537.7621|523.7161|523.7161|513.792|533.862|596.079|606.1518|630.2372|642.28|714.8925|645.6202|546.21|597.442|562.2907|535.1883|535.5398|558.641|517.4543|434.106|400.9451|383.8622|247.8017|306.5178|286.614|247.818|219.9509|190.0933|195.0935|259.7929|261.7836|266.625|237|234.0375|191.3681|194.3122|192.3495|198.3932|227.7124|194.4839|222.2727|233.8696|212.6087|202.6561|197.8765|211.2594|211.3799|266.5632|261.8866|283.8249|298.6151|317.6946|273.2639|312.5132|342.8758|338.2312|363.4502|342.6816|341.213|347.7406|312.2841|345.6788|329.6559|339.3671|372.8392|409.255|389.1643|361.0732|366.3178|348.0915|318.5112|379.4836|367.5314|373.9814|353.5036|341.7218|336.3265|332.4601|368.5456|363.8085|353.2338|372.4072|380.4572|404.1058|424.6361|444.9857|472.8158|505.3427|506.5227|437.0675|420.546|443.5116|415.5174|482.6131|488.9992|474.4153|501.4146|484.5704|506.3925|525.6146|501.2541|437.0523|468.0424|489.9501|370.6628|350.9144|331.5864|366.832|366.6795|391.2661|394.94|370.9945|356.8144|370.0869|363.6993|338.7788|271.3081|295.1017|291.8571|375.1818|401.7598|402.9869|386.5384|370.7025|421.5544|453.7521|445.899|489.4862|323.9155|352.6626|391.9166|427.4039|406.2361|396.5498|372.8219|349.4905|377.0626|331.356|286.7052|243.4644|308.1955|305.2185|298.3247|209.1653|267.8486|295.727|331.1527|220.0394|299.3702|327.1792|347.6662|444.4711|524.1109|721.8972|904.7107|953.6016|1048.8521|1362.9611|1308.9789|811.105|979.6234|1087.0422|941.6136|915.4844|914.9336|1029.5069|1143.8926|1172.3194|1057.8984|1171.8135|1080.7726|934.672|864.4131|897.7407|909.4931|943.374|890.8526|980.9044|971.6609|1127.1305|1071.0246|1086.8805|1082.9965|1134.6058|1066.5633|1089.2709|1025.1319|1059.644|975.8623|1074.0094|1001.1859|1101.7532|1163.8238|1258.9644|1277.9971|1163.1429|1212.024|1387.4113|1550.8761|1695.195|1767.3978|1810.0916|1910.6413|1663.8595|1567.463|1538.1754|1454.9034|1427.2044|1294.9056|1294.3261|1299.5047|1316.5201|1266.8896|1315.9325|1180.0901|1312.1577|1277.1221|1235.9853|1206.1291|1415.2271|1371.8993|1296.3767|1165.3372|1205.2586|1211.0487|1044.9946|1161.4289|1220.7243|1272.5274|1261.6277|1229.0205|929.6863|950.6724|1056.4605|1052.4888|1073.3339|1142.6897|1155.609|1154.3377|1176.5367|1281.8845|1404.1307|1354.3431|1245.0135|1304.0861|1208.6748|1162.3054|1146.5956|1178.2621|1185.0179|1287.9942|1344.3772|1402.1338|1414.8696|1295.4026|1212.0815|1236.8696|1355.6407|1363.9443|1352.5961|1357.6316|1239.5232|1048.5734|984.8677|838.722|821.591|978.5242|1188.6076|1188.6318|957.9702|1029.3314|1029.717|1033.4244|1132.96|1101.4424|1365.9431|1380.4646|1238.9577|1085.71|878.9765|933.9274|913.7191|1063.146|984.559|1005.8739|939.0842|1032.0533|1194.3574|1139.8549|1259.5662|1191.9048|1485.0201|1543.659|1482.5284|1306.6352|1219.3327|1250.4445|1071.1279|1155.7302|1080.278|952.2427|986.8469|940.9178||
2022-02-19 19:06:49|russ2000_0457|HUBG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.8974|131.809|121.442|121.442|115.518|131.0744|125.885|135.5174|154.024|164.4188|165.9|164.4188|145.1625|158.4938|166.6466|188.1822|195.591|201.518|256.3755|242.9828|244.896|191.325|222.9013|210.4575|210.4575|186.075|164.5395|161.6773|154.9732|140.6239|97.7415|136.0715|155.2365|153.44|145.768|145.2885|165.378|191.3385|211.53|177.146|184.848|172.3322|151.2303|131.002|135.8182|133.8918|145.4508|123.7776|107.9169|95.3908|85.2736|92.0184|107.9169|101.1721|62.6303|58.7762|56.3673|79.9741|80.9377|72.2658|64.5574|75.0793|109.4586|101.1336|114.8574|106.378|86.2587|79.3981|77.0855|78.6272|61.8997|67.0644|78.2418|84.0232|84.0232|74.7729|64.3664|37.9261|49.6431|53.9598|43.6304|46.2513|38.5428|44.7096|48.5639|57.8141|69.2151|66.9102|81.3252|84.794|90.2905|87.6077|127.5488|183.1207|196.8104|228.6995|225.8693|270.4506|272.4761|260.8293|303.5167|299.2207|375.9991|389.1333|432.1475|512.0141|603.048|624.5103|645.6486|571.1131|535.3405|523.3919|594.7635|661.1371|697.7356|733.8932|726.217|741.6057|872.6207|854.0929|940.1501|999.5685|869.5853|959.1598|936.6426|959.1621|931.3964|1159.9721|1107.1016|1133.5065|1261.432|1240.048|1166.863|1422.4841|1383.0364|1415.7129|1257.3584|1300.7973|1231.4047|969.61|1101.8648|874.6351|1056.0353|1241.9517|1297.7686|1262.6643|1231.8034|1216.5407|1467.2336|1506.4|1374.59|981.5068|936.3281|984.5187|883.9757|683.8561|658.8923|792.8309|860.9175|725.1091|824.8935|821.4895|966.741|996.8935|1031.5131|1028.2711|894.8082|1020.595|1161.2804|1253.5309|1136.8792|1150.6072|1248.7649|1053.1979|1080.6482|1231.4016|1342.2277|1360.3565|1274.5649|1297.5922|1395.2389|1471.2745|1283.4761|1440.7791|1306.1725|1120.9689|1176.9271|1153.0234|1196.5479|1226.989|1313.6662|1347.3874|1324.3519|1287.1476|1301.5038|1368.5339|1127.527|1176.6321|1097.907|1143.9836|1197.9914|1306.3|1396.1315|1439.2404|1427.2774|1436.3361|1340.3293|1395.1978|1456.5431|1397.8145|1512.836|1371.3017|1409.6966|1477.7512|1470.2934|1503.3686|1497.64|1737.9137|1822.9|1885.9314|1737.4031|1612.7682|1402.228|1394.7455|1338.6264|1330.222|1265.2611|1471.37|1366.9008|1509.8069|1585.4993|1438.8864|1555.9107|1343.841|1399.5118|1416.2376|1276.6136|1170.1927|1084.8964|1334.7734|1352.3661|1402.6253|1414.4854|1307.9359|1384.0428|1373.7754|1367.8551|1257.8173|1493.129|1481.1694|1692.765|1637.1616|1384.2635|1256.3005|1211.9203|1309.2941|1145.1957|1346.5863|1364.548|1511.2369|1591.4041|1702.0591|1582.6762|1540.2464|1430.079|1596.1474|1702.6718|1737.8837|1755.1807|1641.7214|1459.7467|1660.9374|1380.9156|1277.2839|1539.1495|1503.2843|1518.1804|1519.3048|1386.8437|1423.5223|1467.4374|1571.3781|1608.2766|1684.8612|1705.6241|1779.7276|1888.2393|1401.4977|1625.4976|1574.8006|1666.4303|1704.2347|1801.554|1837.7833|1846.1858|1797.9982|1939.7476|1930.9253|1920.6617|2006.1248|2314.9076|2477.0155|2303.1596|2305.7022|2295.6792|2338.9874|2407.8538|2863.2332|2881.5873|2747.6236|2616.2576||
2022-02-19 19:06:51|russ2000_0458|WERN|market_cap|0||||||||||||||||||||||||||||||||||||||||||204.7561|186.1438|180.8254|180.7394|188.7122|204.6588|199.345|220.6106|241.8709|233.5988|209.1454|190.1341|212.8684|230.3706|244.9499|244.9499|145.8035|151.6356|180.801|177.8791|178.8834|167.1521|155.4196|142.8886|172.0493|163.2999|165.6928|187.6821|214.0702|211.1424|225.8028|234.6027|230.1991|219.94|219.94|214.0702|202.346|211.1424|232.8481|267.7753|235.7576|247.4011|250.3176|200.8326|209.5633|212.4692|212.4692|218.2951|218.2951|196.4691|165.9019|135.7093|124.1577|139.2755|193.2786|218.8574|219.94|249.2654|258.063|260.1203|253.0165|270.0726|281.4452|304.2699|294.315|270.1421|328.5813|369.8331|352.7638|370.1534|363.0384|370.1534|339.0166|393.1462|396.272|444.7356|421.9287|456.2133|518.9473|479.024|450.513|508.881|448.8402|491.7255|497.9787|497.9787|532.6345|564.1272|624.2674|664.4126|771.9842|746.6732|746.9782|730.8847|682.5835|702.6798|702.6798|658.3619|638.4466|644.7627|644.7466|566.8658|598.3584|629.914|634.6378|503.2578|534.761|484.3736|503.1727|496.9335|509.4497|522.0286|471.7522|534.7154|509.4925|541.367|579.1514|604.5914|610.9851|617.2202|655.0256|639.408|661.3911|607.7161|664.6729|612.4486|688.4981|683.767|664.7569|712.2845|726.5301|740.776|741.8081|823.1676|837.5252|929.6787|929.6787|819.4591|783.6017|879.1848|950.8337|982.4962|929.5185|915.0928|911.085|770.7042|704.9707|747.0483|853.7908|779.6575|836.7364|981.6132|845.6065|745.678|911.3842|914.3433|984.1853|936.7547|1003.454|837.2515|760.0771|712.5723|663.7868|607.7337|629.1556|799.9656|882.293|589.6643|544.1736|682.4188|635.3554|552.9945|658.0703|663.9293|799.0853|896.6421|785.7673|806.3681|938.4772|936.5909|1143.6218|1066.4229|1064.0477|794.2356|1029.1135|1138.4421|1159.7225|1389.281|1134.0784|1337.8117|1132.1135|1181.2249|1359.174|1227.805|1140.4236|1172.3146|1303.3587|1406.6076|1373.211|1166.0972|1195.425|1228.0207|1442.1221|1461.2738|1353.2544|1531.6248|1584.0427|1468.551|1445.1334|1444.3359|1553.6317|1462.7574|1520.1517|1502.4943|1586.8022|1515.3604|1670.4912|1577.8621|1404.3206|1522.6804|1671.7154|1774.5278|1793.0359|1688.495|1699.0787|1542.9499|1473.8626|1493.7698|1564.9854|1506.7359|1417.7773|1372.5286|1422.6455|1626.6745|1563.9574|1711.5096|1543.1384|1447.15|1504.8436|1527.5967|1577.2229|1390.8582|1431.8112|1445.7198|1397.2185|1419.2999|1330.9744|1432.2001|1452.7499|1369.1113|1391.6625|1422.572|1482.9191|1416.1768|1355.7124|1249.3535|1361.9651|1256.7029|1202.8374|1438.7433|1256.5166|1306.4421|1369.0894|1333.1904|1318.3885|1689.4957|1618.5383|1541.9723|1393.5282|1234.4301|1241.133|1073.6445|974.8706|1082.2352|1170.2774|1287.663|1297.0858|1295.6497|1254.0397|1336.8124|1345.6519|1339.1927|1423.5507|1422.1128|1607.1946|1669.9337|1621.865|1630.5459|1583.7087|1672.5054|1448.1006|1488.1477|1549.1552|1567.3122|1641.777|1790.6992|1712.5866|1926.3694|1905.0949|1825.7463|1823.7678|1714.5601|1694.9027|1517.0427|1726.154|1707.2172|1755.2874|1903.5078|1764.5941|1811.235|1720.8918|1773.3491|1740.5633|1682.1466|1621.6534|1556.7873|1687.9772|1580.8388|1587.2538|1730.0847|1686.5672|1768.7426|1682.3274|1834.0007|1770.9867|1749.6408|1675.4665|1691.8893|1679.5609|1745.554|1798.2147|1894.9242|1882.5857|1846.651|1853.1661|1906.344|1907.3998|1766.2106|1789.2044|1808.2663|1979.1235|2229.2089|2243.9962|2055.2556|2311.859|2264.7458|1931.4478|1978.1706|1886.9235|2030.2357|1904.4244|1804.5118|1902.2861|1938.2326|1684.0519|1738.771|1912.7231|1956.7069|1825.5874|1793.1677|1654.9931|1810.1246|1663.124|1676.8641|1733.0719|1949.2555|1942.0493|2027.8927|2021.3956|1892.1588|1971.6005|1967.9896|2120.5346|2142.9004|2392.2429|2641.5855|2578.814|2763.2734|2795.825|2947.0544|2698.8556|2644.5783|2479.9174|2834.1914|2714.895|2668.4671|2654.1397|2532.3573|2291.7445|2410.639|2080.8567|2318.9506|2433.9541|2386.6786|2341.2514|1948.4802|2172.1221|2293.8142|2261.2926|2442.9259|2525.9716|2543.9648|2519.8074|2552.3523|2330.1869|2505.0837|2771.7584|3193.6633|3007.7924|3039.2315|3179.153|2901.4208|2627.1022|2763.225|2664.2813|2665.6399|2918.972|3203.6968|3139.8538|3321.8743|3024.3282|3105.1671|3203.6684|2960.968|3031.1965|3017.1508|3135.5562|2933.5806|2850.685||
2022-02-19 19:06:53|russ2000_0459|PLCE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.531|233.909|138.4988|121.5834|124.6612|186.2162|196.976|201.8129|247.12|256.387|262.565|257.0925|210.63|235.41|330.6692|515.4092|652.0237|799.2|644.6698|724.2779|1095.939|1075.8625|1014.0585|1036.338|824.076|733.5525|639.7|649.2955|447.79|367.0358|354.1574|450.7458|561.8246|486.2747|515.258|639.0574|737.5401|588.7382|469.249|682.9147|506.522|576.9508|596.93|654.73|639.2044|753.2487|686.8474|628.7426|542.0002|454.2928|671.9857|720.6496|750.6986|855.7746|872.9165|852.9493|877.5413|704.4379|707.7543|482.656|492.993|257.1208|257.0747|310.8888|289.904|296.5212|221.5672|247.6324|392.9618|450.6173|595.1449|549.0591|554.9171|768.2466|798.5958|669.1832|736.7694|740.7714|818.2971|754.3993|633.6104|633.2338|614.167|534.6394|638.8543|642.6234|868.71|858.7141|947.528|1049.8413|1127.4144|1157.0225|1256.4644|1371.1048|1344.8543|1224.7535|1044.0119|1021.5511|1324.6036|1384.7737|1322.2086|1233.9072|1419.9448|1655.762|1894.4504|1712.0682|1697.9545|1576.017|1639.0112|1893.0202|2057.6859|1926.2267|1800.0026|1676.9777|1612.7023|1563.2596|1554.8253|1592.6344|1512.9445|965.5855|743.3845|661.6587|694.2327|871.0628|672.7106|576.3833|608.7283|619.3354|859.1621|1020.4741|1031.2305|1057.6169|1211.052|944.7244|637.8581|672.1801|650.44|524.7|509.4232|704.6612|953.1051|941.1211|747.6996|976.6804|809.9875|937.4627|995.4144|745.3282|895.4347|936.3412|1094.3213|1283.2834|1228.5825|1318.3365|1176.076|1140.7143|1358.1914|1540.4277|1209.6112|1343.1867|1245.2406|1101.3753|1160.9656|1376.3477|1405.82|1186.486|1176.9196|1150.422|1108.9845|1237.6609|1201.1839|1367.9985|1315.0196|1220.5257|1296.8395|1202.9494|1095.8547|1119.4229|1238.5724|1220.9544|1376.973|1439.8473|1448.7468|1137.9382|1032.7308|1180.905|1135.2897|1095.7671|1151.5156|1200.6343|1209.6295|1234.4089|1251.8365|1169.9574|1159.2509|1198.0647|1244.3925|1185.9857|1140.7038|1072.1407|1008.6687|1033.9725|1108.6543|1068.4192|1123.8043|1015.1116|1050.2393|1128.2897|1208.4125|1245.7784|1303.0072|1310.8849|1428.507|1363.2225|1358.4805|1191.507|1168.4383|1205.2059|1020.3268|973.6007|1148.3137|1268.2656|1340.7768|1501.928|1343.8143|1346.1008|1509.5505|1485.6248|1471.0971|1389.4205|1342.2474|1924.5906|1819.9737|1819.1633|2077.0184|1982.7274|2049.3175|1807.6648|1882.7266|1932.424|2027.7065|1890.1153|1964.954|2348.3925|2592.7993|2442.2409|2481.8262|2196.6845|2042.7189|2270.4734|1971.7926|2103.7539|2291.1359|2069.8945|2313.879|1615.3814|1469.9566|1435.5089|1444.5303|1499.4478|1784.1551|1503.7503|1478.7116|1360.3995|1320.5765|1140.42|1214.696|818.1693|981.6224|976.9575|720.1035|233.5847|454.3218|659.1278|455.5114|376.7306|323.5574|433.2577|434.5169|634.6847|766.2604|1131.8642|1169.491|1021.9966|1177.9711|1400.689|1394.2355|1443.2244|1244.5302|1206.4023|1311.9925|1171.0693|1058.9029|1029.3174||
2022-02-19 19:06:55|russ2000_0460|DORM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7055|78.663|49.4165|68.578|68.578|66.561|64.544|62.527|66.808|70.9835|69.9396|71.332|69.234|56.646|43.009|41.96|42.2222|43.5439|32.5268|27.2805|26.7508|24.6931|23.671|23.9472|23.3655|22.8462|23.3995|18.2768|13.0549|19.0834|17.2281|20.1436|16.963|22.1368|29.4666|27.5768|35.2073|26.1107|27.4563|41.1054|50.1919|57.5688|56.8069|70.2805|70.4|68.2795|68.7998|76.3431|81.5321|72.3597|72.6228|75.6122|78.7641|82.6304|77.6148|85.3508|84.3492|87.9932|87.4766|97.8205|113.2746|120.8897|116.765|121.5847|123.3257|138.8059|141.0843|164.6568|163.0072|167.4128|165.7226|176.57|176.925|176.8365|199.9063|240.1265|222.6951|223.3994|223.7657|232.9418|231.0358|240.9342|236.6318|241.5461|205.6818|195.9984|174.8394|201.3792|218.0562|174.3011|175.721|171.6159|182.0463|182.6942|187.3059|221.2928|193.3342|182.3574|178.9859|180.5793|179.517|181.3043|179.0026|199.2209|203.9461|217.5661|257.5416|245.866|249.4036|258.4246|247.6111|265.1333|247.0801|238.1047|197.2109|183.9984|192.1096|160.6447|162.9447|138.8021|246.1307|228.9793|200.6981|220.6|167.1266|204.5403|179.1272|146.744|194.0125|201.0255|244.6193|266.6261|249.5211|250.4028|261.1299|253.8231|280.3366|277.3921|273.8562|342.2241|353.5409|439.8475|390.8572|366.0931|429.8699|439.668|540.8734|681.1442|690.5946|678.8249|624.984|659.9028|728.7569|678.2377|671.0625|742.5524|595.668|504.5955|618.8911|667.351|695.6913|701.7977|857.813|795.0379|913.4683|879.0719|841.0874|929.0377|1097.1442|1068.751|1155.9168|1134.7942|1263.3508|1294.5865|1275.6182|1319.3037|1304.4926|1438.3709|1681.6865|1685.7455|1764.5937|1827.7453|1853.6149|1714.9859|1985.6772|1918.4236|1866.2787|2179.2052|2197.6229|2083.745|1930.083|1769.9272|1517.4289|1598.6231|1522.3999|1692.9986|1765.7543|1696.1615|1733.9093|1603.802|1799.405|1698.5271|1706.0128|1730.5022|1852.0996|1795.1119|1839.3965|1698.5602|1721.9886|1517.6038|1452.7579|1826.261|1833.5359|1842.0314|1856.2757|1981.3999|2167.2413|2216.064|2210.072|2155.3826|2649.6634|2460.4145|2386.5469|2788.2964|2738.0463|2958.1335|2771.2138|2619.543|2600.8379|2285.9978|2497.2031|2259.738|2148.7913|2317.4406|2422.8552|2419.9243|2213.5762|2137.876|2324.8652|2381.9576|2474.0088|2717.2615|2456.3368|2742.182|2740.8601|3042.7217|2826.2096|2706.5798|2940.4029|2756.1431|2792.3734|2646.1065|2314.0288|2346.8147|2614.1553|2335.803|2413.1605|2459.772|2401.4928|1869.6164|1600.8729|2107.1923|2266.1645|2054.7749|2714.5206|2785.5627|3012.7363|3045.2815|3154.0877|3095.594|3277.3472|3576.4847|3380.1564|3229.7553|3314.1326|3371.9306|3193.4337|2945.8017|3114.8995|3399.5585|3570.6433|3545.3442|3023.2353||
2022-02-19 19:06:57|russ2000_0461|FDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.022|189.8942|188.2985|183.5112|186.7028|192.2943|205.0603|230.5923|240.9582|257.72|230.5859|201.0645|197.873|252.1285|280.0541|1045.0378|940.87|870.3048|920.7085|796.3793|766.137|806.46|732.5345|688.8513|591.404|500.6772|386.4288|463.711|420.0281|453.6304|473.7917|456.9906|403.227|352.8236|315.8611|322.5816|299.06|299.06|235.2158|309.1407|405.9152|412.3668|322.5816|365.5925|490.324|578.034|707.0834|778.0606|704.843|707.0018|774.4638|783.7873|878.9885|979.5989|1090.4974|1312.7366|1359.0365|1452.9954|1370.6552|1455.2359|1374.7122|1556.5108|1128.3862|1010.5839|1153.9092|946.509|875.3921|1071.0482|1372.9657|1557.5591|1467.8301|1536.1144|1436.7111|1483.2764|1355.5057|1340.4105|1488.1994|1450.3929|1465.548|1348.35|1431.7056|1493.0654|1446.5608|1517.2027|1474.1785|1534.0904|1641.8166|1654.5521|1828.7762|1737.6258|1778.1772|1685.6541|1537.6173|1565.4335|1483.0728|1499.8929|1563.1135|1524.2531|1344.4516|1290.7937|1313.4188|1100.5104|1265.2328|1090.5378|1004.0609|962.2899|910.635|1037.7409|971.631|885.6612|871.2368|837.7721|907.0094|1111.2596|1151.8277|1435.1681|1394.1963|1436.7125|1579.2344|1510.2722|1799.8445|1690.233|1851.152|2057.9092|1926.8601|2250.4071|2241.9395|1940.337|2073.3669|1451.706|1440.2753|1494.8889|1430.7496|1224.2848|1428.2263|1400.2717|1581.3413|1088.0308|1034.0106|1089.9374|1124.8916|999.0563|1447.7419|1459.1815|1540.9408|1453.928|1329.9053|1421.168|1313.658|1245.2919|1346.9766|1342.2928|1249.1643|1232.6666|1289.672|1348.5164|1319.725|1335.5325|1413.8837|1462.2625|1559.7466|1596.0752|1511.1277|1591.595|1586.27|1585.6142|1422.1904|1420.9933|1457.304|1440.4297|1454.8686|1442.3796|1420.4291|1304.629|1285.612|1420.9396|1359.6374|1369.9907|1405.3715|1421.0318|1454.9317|1485.7781|1510.7638|1529.2461|1555.2144|1523.4846|1538.659|1487.2293|1539.7936|1565.2744|1643.2759|1647.7067|1670.0003|1502.2146|1552.7187|1560.6228|1440.3154|1507.361|1521.7061|1587.9399|1674.2107|1677.7545|1670.8641|1783.5129|1739.9999|1882.0407|1913.6053|1753.3637|1848.7666|1846.955|2134.1565|1990.6761|1967.6141|2022.8689|2045.1637|2032.0469|2156.7528|2311.2298|2244.3437|2056.0076|2102.7709|2107.7767|2155.2234|2531.5584|2731.2979|2770.217|2953.7107|2968.064|3089.6025|3243.461|3164.7186|3082.59|3012.368|2940.186|3026.444|3092.2155|2675.1497|2549.2966|2421.2959|2350.6413|2380.9054|2305.8027|2352.058|2367.2737|2258.54|2301.2419|2239.7893|2525.6857|2131.7938|2180.4347|1858.4913|1834.5895|1606.567|1522.8765|1566.4149|1472.1615|1568.5617|1266.4001|1281.4884|1432.5887|1349.8645|1341.8046|1392.6499|1328.3366|1610.8865|1522.2856|1634.7982|1636.3376|1555.1929|1340.7196|1304.8897|1050.315|1092.3085|1063.2721|1135.713|1105.8881|1069.0709|1070.0183|1228.6974|1180.9939|1240.6832|1410.8454|1380.597|1385.8725|1627.6995|1515.0874|1540.2755|1431.9192|1581.8022|1607.0345|1251.8704|1351.2403|1332.6976||
2022-02-19 19:06:59|russ2000_0464|HMSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:06:59|russ2000_0467|TROX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2096.9032|2284.1267|1992.058|2063.203|1380.3128|1830.4148|1635.3706|1886.6982|2235.1208|2547.9623|2700.8988|2836.8008|2256.4603|3183.1103|2959.132|3255.2962|2594.3559|2163.1629|1699.9515|2206.2717|2125.1231|2396.0055|2275.0741|2305.3336|2427.4382|2230.541|2483.6022|2519.9088|2773.0308|2551.3474|2401.5352|2601.5094|2505.4747|2692.7893|2822.9227|2793.921|2987.4251|3028.6423|3248.7046|3413.4857|2937.8582|2731.8592|2625.1101|2736.4713|2516.6606|2260.729|2455.6224|2429.2057|2033.9398|1599.2652|1262.4516|858.7471|807.267|807.3892|707.9114|421.061|449.1143|679.459|701.5665|755.196|600.5131|529.8041|761.2043|1041.281|1130.4768|968.3121|1277.0492|1360.944|1534.0551|2103.9908|2035.6466|2011.2915|1707.1908|1839.0968|2328.3525|2480.6413|2843.9532|3098.7578|2231.5368|2573.3643|2391.385|2457.0631|2224.3494|2125.0757|2283.1334|2405.1471|2065.944|1922.1513|1530.4885|1496.1043|897.4167|1076.9001|1130.2177|1431.8554|1699.9845|2088.8436|1618.6125|1871.1298|1276.929|1004.5175|1091.1226|1401.8623|1511.1168|1504.1453|1236.7843|1022.3705|683.8577|976.3368|1010.7451|1076.4262|1176.8607|1360.5658|1204.2217|1617.893|1910.7503|2128.9577|2479.238|2684.3023|3140.2523|3462.1547|3753.3496|3282.1862|2808.605|3203.4691|3836.408|3745.1252|3486.6285|3737.4319|3648.1889||
2022-02-19 19:07:00|russ2000_0468|BKE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.1712|111.1712|138.9639|148.5191|187.6281|175.4663|191.1047|192.8386|135.5092|135.5092|132.0537|116.4144|102.5133|109.4656|100.7792|109.4656|120.3166|115.1588|104.848|113.4598|111.738|134.0864|110.0357|99.7213|89.404|91.983|94.5613|87.6854|83.4383|85.1696|74.7399|96.5193|93.9367|95.6516|104.2307|101.688|111.0796|122.2652|109.4211|123.1065|121.3504|118.3561|119.6276|148.0033|163.675|186.3258|212.7426|258.3834|236.8653|197.9096|256.9352|204.8468|198.7642|195.2771|167.3803|197.056|183.0987|197.056|219.703|306.8868|316.477|317.1949|342.6202|427.6023|410.1719|510.9398|491.5062|542.4798|720.9129|729.6107|705.605|847.541|774.9629|495.9019|442.328|307.7064|562.1114|490.8192|536.0624|630.9785|548.677|440.9771|445.8845|589.008|679.8363|636.8943|397.025|398.4036|313.2175|291.709|326.6603|327.4025|319.6381|291.4401|240.6935|257.8762|241.1143|282.0841|261.7203|295.0767|364.7612|355.1261|355.1261|407.1664|364.414|425.5573|411.5853|399.6731|384.4639|387.8293|356.2598|339.6412|374.2953|412.7631|448.564|427.5846|474.6252|498.1574|438.9976|495.9198|504.8019|448.0928|421.071|404.1435|401.8494|387.8034|381.2804|344.5894|346.6918|369.1422|383.1008|416.5253|430.8302|425.1185|422.7931|475.717|456.359|453.7963|470.6382|568.7657|551.1661|601.0571|558.0329|624.9217|593.8267|592.3588|600.1107|579.4617|593.7208|621.5549|639.0665|638.2021|659.8655|654.5803|674.6124|804.0238|848.7866|835.3273|721.4565|677.0983|729.5507|638.0161|638.9932|741.8815|754.4394|770.669|818.2387|800.2756|797.5323|780.6055|707.3269|747.9288|760.3485|892.9031|1021.4518|1076.7335|1051.04|1091.6715|1077.2614|1207.9752|1171.6157|1085.7925|1126.8401|1248.22|1181.3516|1139.8724|930.1094|1253.3193|1350.2562|1334.7463|1519.0387|1428.2614|1419.9914|1478.0073|1670.5908|1506.2049|985.3935|1092.724|1041.0848|1022.6422|1015.2651|1566.7891|1475.8738|1551.5273|1348.5927|1438.2954|1226.7927|1537.3087|1390.6898|1274.0274|1418.0036|1497.6522|1400.7153|1789.3803|1661.1271|1578.563|1458.9325|1237.1488|1311.8121|1441.5004|1576.5287|1807.4049|1716.7308|1696.1331|1840.3445|2083.6869|2166.4111|1904.1767|2064.7129|1992.0415|1810.3167|2137.528|2101.8579|1945.7739|1909.258|2135.3931|2344.5687|2132.0231|2018.4494|1850.7245|1901.0419|1912.5351|2128.0877|2139.114|2282.998|2426.9802|2162.708|2173.2415|2271.7631|2307.9208|2431.1301|2602.6768|2553.9921|2623.1407|2572.8816|2506.1915|2343.4878|2481.7096|2520.9502|2099.7332|2200.2729|2185.5735|2237.809|2192.8206|2242.1627|2214.5892|2316.1758|2202.0118|2402.7664|2392.124|2551.0616|2399.1444|2324.156|2370.837|2199.9646|2240.2464|2212.583|2133.952|1873.3352|1760.741|1587.3094|1518.517|1447.2911|1381.1694|1546.3092|1381.1971|1261.2858|1237.4604|1219.4699|1261.7694|1196.6145|1041.993|1006.492|1247.1748|1137.7735|1035.6656|918.9709|915.9131|969.6447|806.0019|869.5051|837.6866|727.786|791.2841|884.0275|1108.6975|1199.0539|1091.0421|888.4548|1169.7209|1135.3894|1334.0213|1267.8107|1189.3388|1102.9095|963.6978|1097.513|909.7741|960.2626|851.9328|958.2902|907.0063|921.1232|762.5712|834.4468|967.3675|1003.181|1009.5801|1158.7283|1327.0952|1288.7|1261.1421|748.9108|732.2295|754.4632|860.6908|800.9069|851.2947|944.6752|1167.504|1534.1091|1536.5795|1489.1481|1881.9393|1847.3539|2110.5515|2146.3995|1961.1848|2333.6057|2145.1667|1955.492|2036.1411|2459.3|2504.105|2072.9808|1880.319||
2022-02-19 19:07:02|russ2000_0470|PRGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.7718|236.6794|231.1415|223.8451|227.3675|242.1474|258.7501|218.5001|184.7206|184.0854|191.0036|215.9171|230.485|274.2451|325.3009|365.8046|339.0361|327.1402|274.5389|226.0051|256.4294|209.8951|267.6192|269.8651|282.5806|353.986|301.5725|307.179|266.681|256.7461|249.5543|281.7042|251.0841|213.9281|192.8588|202.5861|195.8335|197.3761|195.8464|245.4564|230.8216|319.5564|348.0962|305.7601|269.7087|324.8695|326.4669|350.2369|403.3682|417.7742|369.7542|410.3925|441.8153|254.7878|313.098|211.5806|211.5806|222.9226|190.8621|157.1851|204.1856|197.8796|196.2841|238.3285|241.4724|219.3895|175.1306|193.7259|223.1437|205.2729|204.5178|214.2619|210.2426|249.0566|257.1077|239.1913|267.2565|262.827|300.2449|340.0879|362.8551|359.1324|446.7776|378.3716|327.7453|430.5673|402.7195|529.7901|596.0141|495.6104|528.8632|431.725|373.4422|481.3738|512.6735|489.4687|556.0281|559.2237|607.6899|709.9493|857.7164|766.6119|929.0297|719.0465|560.499|597.1043|588.1923|561.2988|483.2462|452.6125|530.2666|562.8373|485.5851|537.6335|529.1784|477.6598|511.248|561.6795|556.3973|585.5178|513.7177|471.738|530.4631|645.8091|606.2697|560.7014|629.2228|612.4673|561.577|500.2763|550.3555|496.1154|469.3812|442.0628|418.714|451.5836|454.9237|473.4563|524.6629|589.5273|641.8706|777.7439|699.3506|670.8717|740.8078|825.9115|762.4335|731.9116|786.8843|804.404|770.6668|858.1637|735.3114|691.2103|742.0846|696.3843|729.2782|717.9299|783.9838|824.9587|818.0385|787.1797|856.1749|1008.8793|1000.6891|1090.3168|1173.8656|1237.0056|1251.3938|1209.0483|1174.9012|1245.023|1168.1947|1152.3797|1197.7746|1157.1232|1124.6612|963.6567|941.3404|913.7495|1113.7109|1055.1813|1198.2079|1114.671|1158.319|1176.7632|1120.955|1286.8608|1289.3221|1330.846|1349.5903|1273.78|1259.3353|1336.7552|1335.0722|1395.5851|1370.1569|1272.7083|1187.6589|1224.246|1233.3822|1259.9432|1048.579|1209.0757|1163.8515|860.5539|888.031|794.8475|795.2457|692.3174|620.0929|755.5927|878.0674|944.2617|818.6995|920.9367|864.5299|951.084|960.7234|1000.4831|1220.1508|1165.8498|1186.2173|1346.9744|1359.626|1358.8454|1272.5288|1299.8066|1222.0198|1519.3745|1694.254|1791.8325|1891.6251|2020.3208|1887.5178|1976.4198|1911.4104|1521.5445|1690.1197|1548.385|1210.7903|1280.48|1375.2355|1314.8614|1223.4143|1452.5428|1502.9789|1410.9152|1322.9294|1216.8355|1324.2031|1212.6913|1285.901|1131.1716|1297.3324|1209.1826|1283.6763|1359.7805|1317.865|1224.5861|1273.1064|1240.9145|1286.2113|1369.0007|1316.683|1322.3362|1350.8907|1362.5083|1315.6318|1268.868|1149.7399|1101.8243|1061.2443|1092.5205|1219.3766|1193.0336|1182.4818|1226.5458|1297.81|1361.1788|1355.0976|1351.3156|1350.745|1301.8377|1312.9688|1372.5249|1508.4789|1484.9792|1338.962|1204.1749|1231.2914|1178.5024|1210.3674|1271.6319|1283.6649|1255.4092|1276.0391|1313.5426|1341.3503|1389.827|1345.0501|1329.974|1314.4244|1456.095|1555.5948|1401.1255|1398.6464|1432.3181|1450.0308|1418.484|1506.6074|1519.1625|1731.6781|1965.3828|2007.9318|1948.9228|2049.1585|2214.5106|1900.5247|1729.3821|1721.6535|1776.0016|1729.0338|1692.1214|1906.4348|1460.6816|1482.6839|1527.5905|1588.4956|1641.3406|1652.6501|2042.3067|1947.978|1843.9375|1822.5519|1871.3024|1774.4055|1778.4362|1863.5288|1877.5675|1901.8872|2031.34|1450.5253|1608.7993|1728.3844|1873.6146|1670.8319|1635.2535|1720.6299|1803.617|1838.7963|1841.2938|1987.7302|1792.5288|1886.28|1989.8202|1910.6146|2043.3336|2031.9683|2011.8411|1957.5676|2126.3612|2292.9628|2146.3882|2117.2518|2045.5942||
2022-02-19 19:07:06|russ2000_0473|GSM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1847.2606|1678.8592|1529.36|1555.1357|1488.1188|1692.6063|1549.9806|1431.4122|1555.1357|1440.0041|1527.6416|1544.8254|1964.1106|1684.0144|2113.6099|1831.7952|1812.893|1630.0547|1881.0969|2118.3833|2197.4788|2281.7327|2326.4389|2740.8304|2684.088|2822.1376|2514.2994|2882.3295|1769.6402|1946.7762|1773.0798|1384.4124|1337.9787|1377.5334|1379.2531|1148.8044|373.1894|280.7437|416.0418|429.5717|363.6138|350.084|262.1402|302.7296|214.7858|202.9472|174.1964|108.526|125.0493|160.6234|150.7462|129.8755|79.4914|84.5654|121.7951|89.1473|82.5669|83.5481|102.9507|109.3111|224.9827|289.3276|563.4273|565.1193|622.6711|710.6572|944.1215|1059.2177|1052.7052|1640.5101|1616.7194|1293.0013|1234.994|1160.1459|1004.836||
2022-02-19 19:07:06|russ2000_0477|BHE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9012|24.4982|22.7056|24.4982|28.6814|28.0848|37.6434|40.0349|40.6325|39.4374|37.0459|38.8404|43.6196|50.193|48.4008|53.1801|70.507|76.4838|71.107|63.3381|63.9357|78.377|89.573|79.8693|83.6015|101.5161|94.0517|99.2756|97.7857|95.5446|114.2068|109.7264|99.2756|97.7857|93.3053|111.9651|122.4472|131.4068|131.4068|138.84|147.0491|149.2884|152.6576|151.1586|148.9143|152.0996|148.3516|144.6059|147.7131|150.7124|154.4555|141.8918|156.1561|156.1561|154.102|123.2708|136.8012|163.163|172.9253|168.4201|169.382|153.573|169.382|163.4469|146.1116|161.1873|183.3881|173.5712|179.6208|191.2256|191.9694|188.1964|208.6003|203.2967|207.7305|267.6254|268.7088|260.0931|226.9498|245.2255|305.0606|382.7711|460.8085|430.6702|507.1275|429.4385|427.2892|380.4769|471.5311|466.12|422.8609|393.5859|342.6345|349.3212|225.6428|225.6428|245.8468|276.3057|323.4445|365.8846|426.8653|359.3511|508.5075|515.6265|504.4394|696.6552|524.7794|635.6343|592.378|298.7206|394.9185|289.0038|485.7291|559.7543|573.1919|624.0071|580.7055|614.0321|621.1602|1037.3505|984.7158|828.2814|651.1416|391.4884|582.339|549.0622|333.8802|509.1429|434.2438|382.8716|470.9848|477.3527|309.3747|390.0555|448.0232|453.3003|555.3421|588.5057|560.7116|583.0451|647.9092|706.1484|602.125|614.5643|513.8622|600.5794|688.6644|834.5075|837.4271|788.2809|745.911|621.8796|803.1155|861.7674|957.5194|1185.0437|1173.7073|1489.7888|1457.9318|1443.1188|1395.6962|1460.2891|1306.3751|1017.8884|1095.0509|1071.1444|1105.5726|1172.595|1384.0403|1449.5156|1420.9886|1311.8875|1295.255|1357.6269|1320.2169|1135.7197|1321.2588|1320.6961|1289.0697|1235.1146|1251.7361|1155.4809|1329.8683|1467.9088|1574.957|1483.081|1589.928|1786.1046|1420.3913|1445.4789|1582.4367|1623.7569|1782.1524|1726.132|1593.5019|1611.6524|1487.3305|1470.1353|1563.754|1540.512|1618.9539|1691.2142|1592.0313|1724.7614|1537.5274|1369.472|1263.6329|1103.1029|1276.0141|1231.6434|1224.8075|1204.8035|1172.4235|1087.0367|1010.6829|1087.4712|692.5939|767.6787|806.7464|873.1613|771.5855|617.1685|803.7543|759.1517|908.6322|900.9|1041.3|1039.382|1175.1448|1150.0179|1232.438|1237.0721|1201.1778|1295.9836|1342.4657|1297.4002|1045.8635|936.3735|1052.091|949.6969|1008.8891|1053.3552|1054.5737|1102.5843|1200.3202|1132.3906|1010.9071|1063.7391|975.0941|1005.2441|849.9917|788.4233|845.1112|834.0977|780.9558|808.4961|1016.5437|984.866|853.4055|855.6136|763.3641|794.3972|913.7183|909.2282|844.4254|870.7962|853.8607|955.8215|990.0368|989.6517|965.3835|1005.7876|1062.3292|1117.376|1244.8034|1250.7802|1199.5012|1238.0024|1209.2436|1220.751|1237.4368|1269.4248|1245.9184|1221.0796|1283.6161|1392.6818|1298.7623|1299.8397|1165.0024|1277.0721|1295.1339|1330.6793|1213.0327|1244.7389|1297.2562|1257.564|1213.5493|1111.1604|1134.4389|1081.6322|1173.1507|1027.2952|1070.7519|1015.6027|1029.6526|1096.0224|1092.1114|984.2216|1048.8173|1020.2948|1138.7175|1170.4045|1232.9887|1258.6291|1424.817|1516.8975|1598.292|1568.6944|1545.981|1603.9763|1653.712|1605.009|1669.8075|1617.5441|1763.6988|1471.8038|1466.8315|1454.6328|1434.9756|1486.896|1436.6744|1293.8981|1384.1149|1408.1865|1162.0497|1199.5869|1042.503|1073.9645|986.1066|883.3855|1052.9492|1117.1994|1150.7852|1008.5323|887.8169|944.9893|992.4649|1076.1465|1107.006|1257.0341|1301.704|1271.6904|1027.7742|827.7249|792.3904|735.233|862.3238|726.3031|759.1159|708.4353|780.1789|858.6097|943.2306|1000.6532|983.2316|1066.1886|1087.2693|1054.793|1113.1737|972.3744|937.2325|969.6122|920.3633|918.2975|913.7183|981.349|848.5534||
2022-02-19 19:07:09|russ2000_0478|FMBI|market_cap|0||||||||||||||||51.5509|51.5509|51.1962|47.2841|53.6829|59.7273|59.3729|64.3512|62.571|70.0386|72.1706|71.1044|67.9037|75.7257|84.2594|77.858|70.0386|67.176|76.7702|92.0529|100.6125|107.014|104.1677|109.8268|125.1091|126.175|132.9293|122.2666|117.644|114.8011|123.3321|120.4865|115.2569|133.7988|142.526|146.0776|130.7949|126.175|125.1091|123.3325|130.7949|130.1654|102.8939|109.4405|110.5308|125.0745|122.1636|139.6175|131.9813|129.0727|139.6175|139.6303|153.4473|166.9761|165.1599|165.1599|194.2625|196.644|206.4976|212.742|218.5919|209.1904|207.7275|204.8018|242.8376|286.7225|269.8786|290.4128|268.4118|260.3115|263.4465|263.4465|237.7625|231.8919|217.2152|214.281|187.8618|173.1851|156.6801|166.0821|181.7501|181.7501|191.1497|203.6841|198.9837|211.5181|235.0201|225.6193|222.4857|213.0849|188.0161|188.0161|203.0774|206.2017|196.8301|200.5505|197.4182|206.8177|196.4014|205.7526|218.2224|211.7525|211.7525|211.7525|242.8925|247.5623|270.9174|286.0706|282.9611|286.0706|301.9572|308.1196|334.3098|340.5778|334.4412|331.373|308.2662|320.4747|317.4226|316.4375|319.4802|337.7362|324.8658|309.6863|333.9754|342.9187|327.7442|291.3281|291.3281|298.6971|307.8403|296.1937|296.1937|296.1937|301.9699|324.1002|343.9946|348.5812|339.6393|357.8353|350.2726|396.5399|380.2903|387.1638|387.81|387.81|374.3962|364.8031|384.8852|407.9487|435.2818|488.2198|551.5942|519.8934|529.4004|496.7155|513.4334|546.8066|527.3107|582.4131|582.4131|630.5163|609.5201|662.0421|878.1779|797.8645|886.0027|870.6106|1038.2288|919.3953|885.0367|835.3434|739.7322|1158.2056|1200.2882|1139.9083|1105.0254|1056.0342|1057.8663|1078.6756|1133.6744|1099.9658|1121.1928|1152.9246|1124.7184|1053.1023|1127.2159|1156.5167|1089.4934|976.4328|1025.5218|997.3773|1023.0829|1028.626|954.5297|1093.0905|1059.7332|1093.0905|1026.3355|979.5187|1176.4454|1146.8021|1139.1399|1150.4049|1152.1385|1152.6628|1203.3962|1320.5646|1336.7407|1346.306|1312.9729|1309.5193|1422.2828|1396.9458|1395.9712|1411.7825|1476.8896|1383.6501|1346.3327|1372.2208|1372.5029|1278.9658|1323.2486|1240.4962|1260.8723|1244.3502|1233.0207|1202.2814|1289.3898|1355.0931|1340.6445|1393.228|1419.351|1383.0302|1430.0467|1500.7206|1510.6218|1539.502|1565.1216|1592.4961|1571.5545|1594.5293|1641.9127|1574.7626|1600.2754|1602.5472|1618.7767|1740.7298|1671.6988|1589.2425|1572.1985|1485.3754|1493.6071|1585.2636|1592.5969|1694.2907|1721.7589|1690.1374|1725.5377|1698.768|1591.2051|1584.4602|1528.2178|1823.5996|1796.672|1753.2328|1851.219|1782.3225|1864.8668|1891.8288|1901.538|1859.0886|1933.0523|1877.9385|1878.2726|1834.8356|1786.9152|1829.1767|1765.5359|1621.375|1690.3907|1683.9821|1636.4068|1588.7916|1482.6618|1511.7336|1264.6832|1348.539|1239.7623|1267.4995|906.0916|997.4295|1087.2898|1177.6543|1079.0307|894.5382|970.3383|485.898|365.7014|417.736|430.8662|423.0506|359.3669|410.986|504.4226|617.596|569.92|571.5588|596.6958|721.0759|999.5754|1003.3233|1125.4992|1027.0596|900.4358|931.5364|812.379|853.8772|793.1505|695.3614|853.5859|866.1822|895.2717|878.862|976.5133|912.339|915.2732|887.7182|653.9028|545.2302|671.1702|707.6711|754.6009|809.8528|863.4626|898.1885|797.6637|755.7501|822.4119|845.9406|884.0139|940.1537|925.6221|935.5425|936.9993|948.2253|935.5025|998.2443|942.4422|987.9383|1029.9782|1146.212|1128.1909|1132.1159|1248.4806|1378.3164|1315.9946|1198.8839|1251.4336|1285.5433|1232.1044|1204.296|1281.8992|1219.4825|1268.4124|1211.4966|1264.203|1259.6854|1329.3614|1196.503|1333.0955|1354.1131|1333.222|1384.6797|1478.9202|1463.48|1375.3749|1367.1027|1389.0565|1523.1293|1436.6554|1358.7034|1308.0409|1464.99|1502.9359|1520.828|1427.8387|1518.1772|1591.3619|1574.4326|1570.4031|1974.5929|2051.8525|2485.8568|2506.7892|2433.2858|2333.6115|2489.5718|2394.8927|2281.8776|2165.7044|2406.1099|2371.851|2565.1406|2466.5209|2553.5446|2494.8441|2537.4003|2506.1665|2708.0351|2625.5673|2748.5835|2849.2488|2742.9952|2442.5491|2509.5703|2107.2887|2342.3775|2473.5335|2189.2302|2297.3007|2175.7135|2285.1132|2392.0401|2121.0874|2142.2156|2258.7838|2370.9812|2535.9543|2192.8417|1990.5123|1511.6091|1688.0681|1491.0813|1525.5846|1386.7393|1424.2465|1232.0785|1434.3772|1599.085|1819.5923|1889.3129|2268.1113|2502.0344|2397.6029|2392.9562|2264.1299|2050.5223|2140.8184|2170.3147|2197.58|2252.3768|2337.3414|2370.4386|2454.8933||
2022-02-19 19:07:11|russ2000_0479|CNMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4603|16.2761|13.7991|9.5532|12.7376|14.1529|14.1529|15.9223|16.6291|16.9835|16.6395|16.9942|15.2242|15.2242|14.8699|12.7456|14.1618|13.8078|12.7456|13.4546|14.1618|15.2242|15.5856|17.7111|19.1274|19.1184|17.7028|13.4546|11.7718|10.7016|10.7016|14.5227|15.9398|19.1274|21.9608|23.3788|20.5446|17.0022|20.5446|29.7541|34.4363|42.3277|46.6331|48.3498|59.8963|60.6176|72.1303|92.0614|93.0109|97.8727|108.0973|114.913|132.1742|140.9858|132.1742|116.4724|93.7708|99.6931|89.9544|68.2072|76.1153|42.5443|53.4273|56.3959|62.5282|79.4004|68.4832|49.6257|47.144|55.5803|50.7659|44.7923|40.8112|48.0719|46.0689|45.067|44.0659|48.0719|57.0858|52.0779|48.0719|50.0753|52.0779|56.0839|70.1048|79.1981|108.7705|100.2443|119.1281|128.1801|117.6217|138.8412|133.4906|149.5155|181.369|215.4922|249.6208|232.774|238.3107|263.2507|229.711|218.3863|203.6806|394.2623|424.0099|485.3798|371.2654|246.2714|261.2044|272.6176|253.9382|263.2742|314.6124|280.9039|273.7272|223.0067|250.1713|271.7142|254.8562|286.7132|284.8393|309.0355|320.2732|378.3269|372.5982|376.3619|328.5299|376.5119|346.3909|323.8002|363.5269|343.7646|315.4962|357.0086|372.1201|433.5104|510.2731|498.8915|462.8499|477.8363|463.615|476.8883|494.1338|477.8857|448.2568|412.9742|379.5157|376.6478|392.9248|403.441|422.8911|401.3645|392.6452|386.8992|398.0949|197.5524|186.0445|210.8765|224.4081|228.2441|264.3828|320.6954|331.9333|309.9931|329.4363|351.8103|412.6528|521.1854|500.4382|441.4674|432.9484|474.0495|486.5729|517.094|555.6358|629.1235|663.3329|591.8497|605.29|513.0499|531.0682|608.3817|553.1457|539.9619|596.7022|416.0229|427.5311|482.8633|525.8979|579.4429|556.2317|578.941|635.8194|614.457|575.4647|630.6581|704.295|770.3591|838.7513|870.461|740.1749|766.9282|785.1826|649.0877|800.9194|775.762|813.7668|863.8998|794.9022|834.6038|861.8444|933.4116|922.1566|932.1449|925.1239|902.3798|857.274|792.6013|743.8612|680.692|655.1867|556.7959|516.0409|537.5699|597.8637|530.1545|581.5226|548.2348|593.131|591.0856|645.9776|632.2751|647.5197|799.7456|776.0289|869.0504|870.4648|883.1951|844.7458|845.3176|805.2958|832.5917|754.4826|707.5599|647.1819|704.4293|701.5669|685.0489|733.7111|770.0959|724.8219|886.687|920.9009|748.9688|731.0541|682.8782|493.9476|459.4119|355.6175|432.8373|406.5642|468.42|436.1535|523.5336|516.2623|587.1815|646.3932|617.2895|651.7806|665.7723|649.4489|701.601|620.3774|559.9738|503.7462|562.3234|562.6113|649.7931|624.335|685.3624|730.9446|737.4356|739.3782|766.743|820.7377|753.3806|839.034|721.6605|640.8094|677.9363|776.9802|729.5182|726.4686|822.0272|820.3162|812.7038|790.4142|740.0586|801.7358|755.138|783.5587|789.2085|780.8342|797.3567|795.8739|835.3129|901.1979|947.1108|890.7551|886.8726|870.7596|884.088|917.6262|936.002|1029.4574|1088.2756|1180.7383|1320.2977|1232.1824|1174.7507|1275.9095|1230.1858|1240.1787|1021.3208|1083.9399|1077.3923|1156.1172|1202.9124|1239.9615|1349.6292|1416.4798|1359.8668|1522.5927|1547.7071|1639.9394|1574.745|1419.902|1336.5781|1136.732|1178.8435|1176.7927|1035.7549|1104.9053|1151.6748|1176.6636|1182.2139|1343.3969|1105.2012|1095.7431|1094.6304|1164.7001|1222.8516|1229.7237|1209.6875|1152.9878|1266.7688|1409.4769|1432.3318|1400.9855|1366.8847|1426.9215|1457.2465|1424.0702|1447.814|1429.9358|1680.4681|1804.6931|1726.5459|1908.5589|2046.8075|2096.1679|2260.1083|2227.7809|1993.9491|1947.9125|1837.648|1753.4551|1963.881|2217.1255|2348.1049|2310.7319|2312.9904|2472.4499|2613.6796|2859.5432|2695.8219|3137.0147|3235.4898|3158.024|2987.4824|2038.0328|2049.7152|2030.0667|2246.3224|2022.9166|2353.9976|2474.2832|2372.6101|2690.8385|2914.7891|3237.6014|3282.9573|3543.1776|3834.9655|4117.6958|3902.7052|4018.1515|3904.0374|3646.2374|4006.6293|4592.6721|4165.9569|4387.065|4074.706||
2022-02-19 19:07:13|russ2000_0480|BCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1047.3105|1146.3086|953.5137|984.7793|1016.0449|1047.3105|1109.8417|1141.1074|1151.5098|1328.6427|1323.4415|1010.8273|1138.08|1080.9162|1148.4735|1231.6209|1262.8011|1221.2274|1179.6537|1226.4242|1190.0472|1023.7524|1184.8505|1143.2768|1071.2832|1215.4944|1328.8032|1282.4496|1246.3968|1447.2624|1483.3152|1686.7766|1506.5126|1606.9248|1714.6274|1624.635|1583.4934|1629.0234|1605.919|1629.0234|1594.9394|1433.635|1331.2325|1300.5117|1233.9501|1236.5102|1239.0702|1162.2684|998.6042|911.7111|1149.2156|1215.6148|1113.4622|1018.9712|983.2178|1032.1046|980.3376|1135.6386|1095.3605|996.6507|889.9309|870.5176|760.4864|809.0281|718.4198|699.0003|847.8615|812.2674|760.4864|915.8198|1042.0282|960.4782|1089.9227|1138.874|1093.8473|1202.559|1129.0383|1121.8017|1133.7082|1020.7754|1084.8113|1147.7619|1190.6355|1247.074|1250.8705|1362.387|1502.2766|1290.6884|1196.229|1263.5617|1253.2535|1193.514|1041.6653|1048.1757|931.245|797.667|735.6761|764.001|684.1354|846.353|843.279|857.7463|948.3494|990.975|1087.7807|1231.5522|1290.168|1392.795|1401.3188|1629.3499|1617.7044|1769.5149|1834.5335|1588.8208|1692.6616|1763.37|1803.879|2230.0235|2059.911|2099.601|2017.461|1885.2276|1859.6979|1810.9078|2118.5827|2260.1741|2386.49|2370.2195|2279.7576|2848.3753|2937.935|3141.037|2821.6978|2983.134|2462.3891|2512.6715|2626.1324|2579.2878|2725.0263|2560.1045|2636.2576|2707.5603|3112.73|3060.35|2887.8388|3062.2079|3105.3718|3102.9468|3022.7681|2743.915|2787.5616|2770.308|2915.7819|2958.4542|2649.3383|2915.0891|3240.9101|3202.101|3472.8002|3191.2602|3012.4046|3304.6916|3316.5347|2833.811|965.7301|1062.3031|1194.1184|1365.7529|1035.3018|1224.9025|1225.8935|1331.8799|1268.136|1247.3494|1184.0021|1171.6973|1147.6085|1132.2943|1192.71|1195.584|1246.1186|1388.621|1203.6642|954.5972|898.162|986.2605|938.402|1108.496|1216.9802|1228.1154|1289.456|1283.888|1440.4254|1487.006|1396.0463|1280.7593|1448.634|1344.7072|1189.8366|1248.624|1207.3032|1192.7856|1260.672|1389.178|1176.4274|1048.168|1164.4913|1068.0805|1092.896|1046.89|1191.0581|1266.7|1283.0807|1361.8999|1437.824|1326.45|1275.5063|1327.2|1273.7193|1282.831|1311.36|1329.1003|1260.6198|1375.584|1534.4429|1577.4015|1661.088|1492.656|1472.7472|1419.088|1246.2506|1393.0107|1332.78|1295.8636|1344.9199|1059.48|1038.9829|1128.8435|1120.716|1152.306|1353.8258|1337.958|1609.7225|1541.1512|1434.232|1509.3908|1342.8205|1473.357|1495.4136|1486.6141|1407.342|1398.051|1447.0458|1637.868|1481.7981|1490.1838|1373.13|1642.6005|1705.5107|1864.763|2010.4501|1992.9896|2087.5|2670|2697.3235|2792.16|3141.6606|3214.7225|3371.76|3952.6701|4083.921|4315.225|3967.9952|4053.817|4017.275|3759.725|3651.58|3830.225|3812.777|4151.2946|4291.65|4063.406|3564.0784|3233.34|3477.846|3140.7414|3329.403|3711.099|3905.3218|3949.585|3917.7086|4023.4309|4233|4441.4556|4207.9579|4207|4518.7492|4576.7781|4588.158|4133.751|3985.4448|2212.405|2459.855|2403.6337|2061.915|2384.0718|2354.7698|2238.808|2735.6278|3419.7819|3438.765|3629.835|4049.5619|3990.413|3966.4048|3745.9937|3932.706|3869.3519|3831.5098|3135.526|3341.9805|3181.2469|3491.4086|3440.78||
2022-02-19 19:07:16|russ2000_0481|FET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1839.3105|1961.8923|1763.833|1751.423|1800.582|2053.5209|1965.82|2013.9615|2123.9714|2223.6657|2185.791|2405.5464|2429.2739|2556.3951|2704.6053|2660.3824|2548.723|2386.0778|2469.4435|2744.8639|2494.7413|2481.1526|2245.6171|2455.3999|2774.6675|2906.0971|3125.056|3247.8426|3046.5008|3154.4329|2699.689|2471.385|2142.8085|1613.8129|1515.0813|1771.6531|1788.3397|1944.1363|1854.9888|1740.1266|1308.1862|1340.6877|1322.2594|1308.2616|1313.6864|1020.3888|938.9748|1077.8486|1181.3249|1477.7964|1502.4263|1465.5714|1460.6865|1664.397|1914.6205|1609.0624|2006.8885|2287.4166|2101.176|2171.4532|1977.963|1510.2876|1558.5396|1476.603|1270.027|1163.789|1664.2472|1589.0112|1524.1536|1752.0948|1633.1254|1307.907|1175.4288|1463.8711|1480.1968|1377.1802|1334.711|1133.1424|1201.4665|925.7277|621.1545|527.4843|552.6026|649.4854|621.8842|635.2798|420.9553|339.0464|222.9555|147.9012|158.953|152.4403|138.08|209.0869|126.1159|79.5797|17.7075|41.8075|36.8739|56.5203|59.0325|56.4727|62.7282|49.894|70.871|74.0107|94.439|114.3978|110.4076|106.0716|151.1548|127.2941|109.3462|110.922|123.7128|130.138|97.8165|95.3739|118.7772||
2022-02-19 19:07:17|russ2000_0482|CORE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:17|russ2000_0483|PEGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:17|russ2000_0485|KBH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||300|341.775|320.85|265.05|293.625|310.5|320.625|484.7625|401.0625|327.825|317.25|320.625|347.625|351|222.75|212.6565|222.783|256.538|270.03|256.5285|270.03|270.04|317.297|293.6685|266.097|279.743|272.92|317.3392|354.874|395.821|412.7915|283.1545|334.327|429.9435|464.066|470.8905|485.1785|533.013|399.7598|383.8241|376.9084|342.3296|318.136|352.716|304.304|332.46|332.46|287.4394|207.915|187.1235|152.471|194.054|256.4285|329.1988|369.5292|397.4182|442.7379|468.9636|386.6265|329.3485|329.3485|365.6445|369.2293|383.5683|517.77|640.0212|600.4694|560.8598|520.5365|439.89|491.1405|529.9148|415.26|441.2137|506.0981|573.314|601.055|642.6665|688.9015|623.916|580.5885|606.585|646.511|685.562|722.3905|678.873|687.5765|698.8205|824.695|807.333|832.6931|807.46|731.7606|525.4763|432.5074|489.0971|501.239|440.6052|420.394|412.8195|416.8991|425.0094|473.6191|384.5686|425.0138|457.4805|469.626|465.5775|433.2296|408.9364|376.5454|420.511|481.1616|517.644|497.4889|517.712|457.0426|577.9979|563.4265|461.4269|485.7125|505.349|466.476|500.4899|499.9105|548.3177|548.4738|514.4975|538.7662|582.45|682.3031|830.4188|777|845.0318|830.4202|845.0318|874.9952|1004.1728|1009.0681|1277.3943|1140.0928|1007.6949|1265.3645|1113.4211|852.9266|935.2266|1139.7294|1007.2985|1149.77|1127.2745|1077.6364|1080.7437|1164.5688|1155.5875|1191.8359|997.1893|974.6439|983.5856|956.7606|1064.0134|1163.2011|1042.9736|795.993|892.2405|801.1956|720.5558|824.6071|814.202|1063.6871|1154.7837|1275.3572|1347.5296|1446.8495|1374.8023|1237.51|1445.1637|1338.0162|1125.2259|1336.0121|1443.1765|1628.8956|1429.6239|1486.99|1693.6798|2020.1237|2169.2401|2241.3948|2228.5574|2559.7601|2567.0185|2566.0222|2301.9974|2388.6772|2338.5422|2260.0162|2139.8332|2051.7308|2140.7908|2230.5077|2161.5475|2343.2221|2972.425|2915.4834|2662.8835|2691.5773|2765.3573|3174.6451|3192.7223|3361.4434|3130.6107|3378.1083|3774.4872|3248.5908|3077.7066|3155.586|2967.1342|3185.3645|3913.5008|3809.746|4070.9857|4835.714|5187.0379|5975.1307|5623.7088|5458.0521|6480.1793|7313.9483|8097.8255|7171.148|7074.5018|6315.8292|6620.0985|6894.315|7185.5|6237.1549|6046.402|5729.1008|4675.497|4186.9441|3882.8541|3825.4764|3918.5188|4020.5077|4619.7472|4583.1038|4845.8637|4424.3812|3811.5959|3940.2272|4107.8066|3524.1741|2847.4467|3116.0272|2573.7522|2838.7275|1870.1814|1933.7443|2461.943|2143.5489|2215.2095|2015.4555|1837.1997|1516.5183|1575.6383|1863.1766|1763.7944|1495.8196|1042.3236|1220.4596|956.1163|797.5103|1012.887|1388.6849|1152.7545|1051.3121|1282.6315|1399.444|1276.4835|1089.7373|1041.3216|1051.3121|1174.2726|1250.8966|1287.2425|1424.0361|1112.7923|845.3533|874.5564|792.3266|870.7139|807.6967|869.7655|1038.3671|1142.2808|1019.9015|957.5528|909.0594|945.6226|753.1099|653.7733|508.3045|451.9976|537.6149|646.4803|591.0677|695.3725|880.4363|686.1544|669.1933|559.0997|755.7486|712.5629|851.5141|1106.8141|1232.5358|1261.3494|1220.1044|1472.6197|1561.5439|1818.877|1883.2102|1855.0912|1643.296|1485.9146|1341.9274|1508.5641|1420.6622|1467.5432|1530.8495|1619.6186|1708.3878|1422.8191|1382.6217|1380.1094|1714.6652|1496.2014|1629.2991|1371.5891|1445.0343|1613.0402|1521.837|1145.7456|1282.7569|1436.2934|1332.3874|1359.0535|1527.4855|1470.4349|1348.8489|1247.5702|1206.138|1300.1646|1137.7594|1002.1141|1026.286|1201.2593|1141.5328|1174.3906|1281.3832|1322.6638|1330.9377|1366.5424|1232.6009|1347.5516|1344.9994|1393.4908|1513.6028|1695.2352|1756.632|1794.8012|2050.5904|1960.7647|1851.1064|2086.3872|2372.7032|2729.151|2780.4967|2743.7624|2428.297|2489.5514|2323.2896|2309.723|2388.6429|2082.609|2196.4393|2113.3547|1765.1064|1834.991|1660.2713|1861.0685|1987.5288|2106.0312|2257.6445|2217.1219|2270.0576|2317.6996|2478.2711|3005.5422|3154.9353|3056.8132|3070.8182|3364.7278|2936.3818|1637.1124|2373.3608|2992.0265|2777.3714|3045.3316|3237.8642|3475.9957|2920.0537|3225.6506|3071.6991|3815.798|3703.912|4282.2676|4440.9268|4310.1759|3752.067|3910.5532|3764.1611|3404.6282|3512.2256|3527.9498|3946.1164|3727.3288|3346.2149||
2022-02-19 19:07:20|russ2000_0486|BRC|market_cap|0||||||||||||||||||59.1535|57.0403|67.604|77.4638|100.701|105.3623|111.89|121.2175|132.4043|126.8087|131.4726|123.079|124.945|123.079|131.4726|127.7403|123.079|130.5383|139.8636|149.1867|145.457|141.7273|143.5955|149.1867|156.646|158.5142|156.646|151.0549|152.9163|179.024|180.8926|193.9427|216.3207|218.1892|225.6486|199.5387|201.402|214.4573|221.1736|209.9253|138.7029|112.46|148.0738|129.3327|138.7029|164.9413|164.9413|176.1896|209.9253|198.6816|191.1842|172.4387|157.444|172.4387|157.444|161.1949|166.8194|179.936|179.936|183.6869|211.8034|209.9253|189.6626|193.239|196.8196|206.6591|221.867|223.6598|242.4441|237.9738|237.9738|252.2878|221.867|189.8216|162.9597|154.0066|146.8437|168.3327|195.1953|189.8216|236.379|247.1256|252.5698|257.94|259.7348|281.5177|290.4817|249.24|237.881|219.0328|226.2142|237.017|254.975|242.4052|240.7779|240.7779|244.3693|246.1698|242.5739|247.9652|267.7318|267.8063|266.0053|264.2094|244.9473|250.352|248.7932|252.3967|256.0045|250.5953|254.2736|266.8933|266.8933|278.1775|310.6893|336.4917|325.635|329.2554|343.728|344.0605|335.0078|344.0605|351.7889|340.9067|352.2037|348.544|352.2037|345.7829|360.327|385.8338|378.5399|456.9328|495.1598|519.9266|531.7709|531.7709|527.6116|560.3581|589.437|483.0327|543.068|466.6595|414.789|562.1482|485.7398|475.5202|497.3832|550.2808|517.5275|479.1938|539.4325|503.861|583.2958|550.4353|550.7619|624.72|635.68|650.0241|666.4798|685.9703|706.528|678.9292|684.449|656.8503|728.607|739.6465|686.0975|652.355|625.6759|461.168|376.808|466.8895|517.5161|579.5295|606.2666|613.2885|538.165|471.9425|583.452|565.1092|732.81|789.18|678.27|723.9808|656.1076|694.3047|767.8359|645.1047|615.3225|707.4791|655.0207|683.4971|714.6941|691.8748|657.7783|687.6128|705.095|652.4972|769.2733|843.283|734.179|770.2843|750.4968|720.9657|826.9362|789.3873|838.6524|683.4511|725.3768|734.2398|841.1009|847.1378|852.0082|835.8892|842.0349|830.7162|807.6408|635.8371|726.4728|744.5075|761.9667|785.9151|770.8903|615.5346|617.1569|655.3961|777.2913|761.0141|773.775|802.073|830.2773|744.5449|828.4963|900.6363|956.9995|889.3637|917.3542|900.3312|923.2961|982.8273|1097.6143|1076.1578|1060.2446|1178.7294|1310.693|1497.338|1533.3623|1392.8248|1700.9325|1589.404|1456.749|1506.3031|1527.4909|1685.1674|1536.9521|1526.4249|1411.39|1838.6826|1779.3831|1947.1472|1812.0459|1835.5662|1762.5552|1955.3279|1809.4519|1813.8404|2052.3905|1889.196|1988.9498|2063.1323|2010.4209|2020.1391|1766.0709|1683.1901|1775.1103|2006.3177|2006.3177|1902.3713|2116.5852|1950.7597|2006.8545|2177.0836|1909.096|1663.885|1668.7965|1816.0112|1828.2415|2084.5722|1859.475|2009.5197|2011.7117|1883.7262|1655.2016|1102.5778|1252.5179|1094.0574|895.851|904.1334|1080.5497|1270.8126|1313.8388|1544.8838|1556.4402|1503.1876|1417.351|1553.8816|1571.1585|1479.5382|1468.1107|1630.7751|1803.2746|1526.1707|1308.3947|1460.1307|1355.602|1529.4852|1612.3301|1624.4436|1714.3273|1734.25|1892.5831|1880.3455|1986.7702|1820.6158|1693.3258|1563.395|1461.1548|1395.0468|1609.7618|1568.8889|1655.2561|1698.3115|1676.2759|1697.8153|1571.6819|1389.847|1446.473|1367.7435|1447.6532|1491.6755|1571.9067|1632.2075|1707.398|1788.116|1745.0659|1722.1779|1745.1893|1676.1647|1587.9512|1735.8223|1721.7354|1589.0378|1521.7681|1633.3332|1612.9655|1432.7611|1400.8172|1415.8345|1327.5196|1396.495|1528.9408|1342.0912|1366.2129|1149.9804|1221.8858|1281.495|1401.4429|1341.469|1382.7137|1450.9941|1366.5797|1298.3277|1269.59|1207.0417|1126.9828|1007.5848|1165.9489|1334.8088|1162.3307|1135.0174|1312.6615|1348.3289|1330.7463|1597.8417|1536.0189|1615.4335|1689.892|1747.978|1683.8996|1870.0568|1910.7655|1858.6955|1956.6482|1977.1098|1992.4561|1841.5659|1738.9717|1704.9329|1712.6359|1949.9697|1961.8314|2015.9686|1954.0975|1980.4702|1935.3341|1922.3973|1883.4962|2017.8327|1994.55|1986.4066|2100.6575|2275.1837|2113.5167|2285.8415|2280.5939|2353.5255|2491.5244|2444.127|2577.2342|2445.7049|2605.2304|2741.5607|2502.012|2811.5545|3003.1136|3038.385|3052.2443|2953.9175|2525.5843|2407.681|2262.7825|2656.725|2432.7766|2390.2377|2438.0737|2081.2521|1961.6399|2297.9874|2747.39|2387.9719|2726.6512|2780.7576|2841.0834|2979.5712|3156.0651|2846.8103|2776.7278|2639.7918|2712.1648|2604.5228|2793.7071|2691.0811|2412.747||
2022-02-19 19:07:22|russ2000_0487|MDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:22|russ2000_0488|WMGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:23|russ2000_0489|IPHS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:23|russ2000_0490|SMCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.0348|318.7648|344.7002|315.8559|260.7401|253.7749|300.1327|274.8971|259.3023|263.3094|281.3468|298.3219|274.182|238.3349|234.8088|248.2821|259.0628|349.9335|303.5562|204.7856|197.509|222.111|185.2029|167.8618|190.0585|194.658|243.9298|259.9111|282.8029|273.994|278.0886|282.04|355.3704|404.2346|455.3591|579.2541|636.035|501.347|463.6269|467.1816|500.1548|370.9519|406.1806|429.2538|440.4908|439|538.9071|568.8043|635.0971|630.1796|619.2808|648.5483|511.1849|506.487|524.6988|623.7906|572.7863|642.3206|711.8685|656.9529|727.8371|737.2169|621.8841|678.739|507.3907|525.676|495.1404|334.34|376.9683|441.735|534.4211|486.4494|439.9136|397.4746|443.0934|471.2164|554.1235|550.3165|592.3364|619.1822|694.8695|716.5949|907.2004|920.7537|795.7976|890.9817|984.8875|1175.4027|1128.7489|1167.4581|1250.4559|1512.6301|1529.1817|1613.396|1728.0562|1773.6661|1590.4799|1410.3995|1635.3828|1309.5064|1224.1347|1177.0976|1409.7302|1422.926|1244.9413|1103.0542|1473.781|1591.0021|1653.9736|1293.1251|1248.6013|1156.573|1023.0475|1068.4945|1104.4927|1093.9463|1341.0438|1373.9671|1260.523|1217.0567|1216.9725|1156.4588|1168.632|1191.6987|1318.9438|1301.8146|1125.6292|993.4901|1049.7716|1052.2186|969.0199|959.2318|819.7517|878.4802|1260.2153|1189.2517|1062.0067|978.808|626.2767|685.4251|807.6981|774.9331|759.9923|973.6467|1098.8983|1122.3428|947.7561|951.6675|879.2309|920.195|970.4986|1040.5346|1081.8425|1168.6313|1497.3104|1337.6349|1052.8484|1166.7233|1425.8221|1442.8115|1590.399|1419.4696|1372.3061|1201.8625|1494.9492|1536.7458|1605.7658|1732.4875|1969.4327|1826.5967|1758.1867|1750.1407|1916.3681|1857.6832|1903.9567|1892.8691|2241.2061|2428.1343|2150.1896||
2022-02-19 19:07:24|russ2000_0491|CACC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.7584|137.1933|152.6283|171.4917|166.3476|200.648|209.2198|216.0613|228.0645|262.3574|305.2269|318.9449|322.373|418.399|435.5492|421.8313|456.3243|535.236|473.478|458.261|427.367|484.006|468.559|450.5375|514.9|506.208|643.306|638.033|669.3689|773.2568|644.4017|680.9715|771.2724|825.42|944.6682|849.14|849.14|918.6732|902.7425|934.604|1158.8335|935.572|924.9405|853.2188|932.8525|955.605|847.457|951.938|986.765|872.3486|843.8405|1014.8892|1247.3525|1256.1189|1165.75|1020.0068|1002.8156|1037.1979|766.0135|512.5955|622.026|547.58|610.984|674.388|599.469|243.5228|262.2907|351.6116|317.0269|383.3143|435.1914|530.2995|409.2529|394.8426|366.045|314.1448|300.7745|261.0086|303.6666|376.1144|335.6097|263.2801|266.248|312.552|272.036|277.542|257.3046|268.8688|259.1494|241.8728|171.3265|175.6457|224.5961|215.9578|240.3867|230.6035|243.1819|238.52|257.28|262.64|257.7266|255.0696|215.215|274.7841|257.5271|223.0132|217.9938|315.1717|307.6076|325.2342|402.4511|398.6742|396.2683|363.877|375.235|403.8403|410.1503|439.2919|454.9169|554.4034|479.1508|518.2573|378.3744|371.2129|347.5349|348.3825|298.3714|284.8513|233.6373|245.5233|217.6101|294.2394|499.5719|498.0602|444.6512|487.0393|494.5872|471.4756|649.6447|674.4709|664.367|685.706|747.1125|585.055|560.3343|563.1543|552.9508|733.0817|730.6269|853.5775|928.2978|859.7048|926.8577|858.5978|722.6998|667.563|545.8178|587.1261|499.7606|522.8976|573.855|601.6221|584.9618|616.5045|777.5733|871.561|777.2772|817.0434|906.2115|927.8862|898.5275|964.2572|939.6055|940.0261|954.4742|961.5348|882.765|714.8122|829.4497|818.8468|775.5264|791.8278|708.4616|687.5442|739.5506|596.3533|539.8598|483.8544|571.553|470.253|498.2622|717.4815|779.0757|593.1664|547.0365|528.7001|520.9145|435.9396|423.0999|527.4672|538.8139|567.8971|668.7472|641.5302|703.2158|717.4072|813.4219|869.6051|1125.098|1068.6175|1070.7863|1367.845|1417.3865|1368.5216|1331.9902|1445.5227|1367.0426|1504.664|1588.7171|1613.4009|1589.6835|1628.484|1669.7389|1723.1554|1583.632|1936.1827|1921.6142|2000.216|1952.8721|2185.2972|1941.4501|1717.4662|1729.9558|1950.9031|2252.2266|2010.7153|2237.2314|2503.8307|2446.7052|2247.5493|2168.616|2306.948|2395.2504|2223.7053|2064.7391|2088.0796|2240.297|2513.7372|2424.9943|2707.787|2847.2471|2466.4269|2629.2986|2540.39|2646.3172|2538.7603|2554.4874|2888.1036|2916.3507|2978.2438|3021.6063|3294.0706|3202.6801|2911.6297|2937.5158|2670.9371|2505.2895|2668.969|2700.2797|3326.5608|3004.8217|2776.158|3507.9943|3790.3335|4137.2339|4768.9623|4514.7879|5397.7808|4901.793|4101.5802|4464.0312|3497.1646|5043.3814|4309.0446|3479.7704|3953.6989|3732.7192|3718.0826|3717.0662|3514.7804|3871.5247|3940.0311|3876.2002|3345.6316|3950.3985|4300.2767|4014.3419|3941.1912|3803.0043|4218.967|4338.423|4827.3819|5340.0704|5155.2708|5478.4968|5538.1654|5962.6036|6296.4117|6210.2891|6427.1404|6121.6245|6540.4224|7059.6629|6944.5045|8625.7914|8573.2693|7865.1863|8206.5375|7339.541|7745.7537|7839.8362|8391.6014|8627.305|9142.4849|9240.9811|9206.7216|8762.5043|9042.2006|8742.3917|8143.7136|8261.3816|7999.2514|7932.2122|7114.6867|5148.8886|5741.2059|8420.047|7522.5699|8383.689|6602.1485|6062.2159|5571.2096|5887.3104|5897.5617|5666.8143|6353.3395|6027.1071|7066.9654|6663.9875|7213.9225|8481.0651|10505.2994|8561.4676|9808.9957|9356.9596|8744.571|7343.8635||
2022-02-19 19:07:26|russ2000_0492|MACK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.0718|559.9198|692.286|626.043|679.1004|719.7619|762.8727|778.5601|626.3037|583.9222|593.1663|604.6558|604.1763|589.1207|408.374|513.1099|667.7748|489.5859|355.6908|398.8725|233.3534|448.2842|601.81|514.6655|569.8001|552.9814|711.4264|771.4013|754.0613|620.2068|743.6207|848.4096|938.1322|987.8977|1209.944|938.9336|1253.2782|1329.0399|1232.2688|1246.5719|1326.8061|1121.9893|1136.4738|905.8449|1129.158|1032.0758|896.8415|701.0196|756.7177|963.8831|851.9258|895.3522|704.2909|739.2585|603.5555|771.4326|692.4772|728.4419|520.788|419.5692|399.5442|427.3916|438.1271|192.0206|175.2181|168.5811|156.4384|200.3047|149.1998|139.0632|145.4387|148.641|154.2428|113.1486|119.2846|120.4855|68.4496|69.3826|72.1845|68.0493|55.9063|56.5735|60.5772|76.0551|79.7899|80.1914|80.4577|78.4563|77.6912|87.3077|84.0533|60.2671|53.5856|55.0556|43.8864|42.9498|39.7392|36.1265|49.7743|47.0983|46.9638|45.6265|51.5138|52.0482|51.38|54.5912|92.5896|96.0684|95.8008|85.824|91.7258|87.8368|85.2889|69.4648|63.2961|61.6869|64.2349|56.1887|51.6293|75.6335||
2022-02-19 19:07:27|russ2000_0493|NWN|market_cap|0||||||||||||||||117.5991|119.817|114.2699|120.5533|123.9342|130.6933|138.58|143.0867|152.1128|161.4022|162.5633|169.5313|163.596|171.5486|179.5021|168.454|168.454|168.7418|173.5287|183.1028|184.751|195.835|194.6043|220.949|197.882|189.384|217.3265|229.628|269.2662|219.1933|232.8929|239.12|220.3588|248.3812|243.2863|230.595|217.924|214.123|229.275|230.5487|215.2637|204.8052|189.3482|188.0612|201.2534|201.2534|202.5592|208.5487|204.6637|207.2533|220.8548|218.2412|218.2412|217.793|217.793|224.352|221.728|226.0161|210.0621|207.297|224.352|251.904|252.2647|249.5821|268.3667|280.4432|273.6271|279.0188|269.5833|282.7451|287.028|281.316|278.0516|279.4838|303.849|274.7535|266.1225|276.192|284.4516|303.2236|298.6497|300.0982|313.146|316.0467|327.4313|331.797|305.6037|330.0742|338.836|348.7902|375.168|356.1165|338.657|359.2697|359.2697|348.749|319.194|351.7057|359.3107|371.1887|377.1277|384.5932|357.76|342.8545|369.55|385.7596|414.9333|401.8484|408.3561|442.5213|444.2667|473.668|473.668|487.1048|475.6255|459.2233|451.0966|474.144|470.8526|445.5913|445.5913|409.2827|398.68|395.359|405.3247|426.0907|399.46|382.8225|392.809|407.3895|451.2608|457.1177|452.5538|433.3545|459.1385|462.819|455.4727|455.4727|472.7467|494.8993|487.52|492.8167|490.6132|472.0368|483.2608|509.2672|520.4267|516.9207|529.9988|517.155|570.5569|562.125|541.32|564.1425|547.2182|554.533|548.8745|551.7038|594.7819|590.512|567.8|586.6107|560.9821|637.868|711.9062|610.3249|646.1535|693.9281|666.171|678.5075|691.9531|649.425|603.0375|685.9794|691.4115|703.8135|644.4427|585.291|609.4176|545.1906|562.3376|598.152|602.8114|659.0321|624.675|646.5898|648.1429|629.3561|550.4683|514.386|490.5186|490.8442|553.773|547.4801|563.5972|573.0429|579.3401|573.0429|590.061|604.2096|667.1481|605.8539|616.8784|605.5248|556.1611|598.75|623.8023|604.7692|627.88|587.4445|601.6347|615.4896|643.314|659.7122|666.1281|708.3617|718.236|743.5292|730.8192|714.302|714.4812|749.7516|765.5843|653.7344|692.3653|665.7555|628.1188|643.5012|662.2166|714.7201|698.6219|729.8996|733.287|749.9052|749.9052|788.6934|797.5935|798.8904|830.8811|853.0625|802.5612|794.6448|833.989|803.3638|843.0124|870.1286|869.3059|928.5394|929.4257|935.2105|1005.9525|996.5197|978.0605|997.3462|1053.7032|1064.1385|1014.2269|1025.411|953.2196|946.6077|941.6487|981.5473|944.418|978.7006|952.5027|961.8788|1020.1135|1046.009|1053.7225|1082.0972|1137.8777|1134.3021|1167.308|1109.0588|1206.6364|1244.7952|1371.2501|1344.8021|1246.5665|1107.6011|1234.9207|1214.7197|1274.2073|1268.9168|1287.1689|1252.2519|1110.2007|1147.346|1185.25|1204.269|1222.9016|1196.2019|1288.197|1374.6408|1346.8292|1322.2115|1170.7991|1136.6519|1085.2241|1150.6821|1084.0218|1124.8382|1175.065|1183.5492|1116.2057|1104.7024|1108.68|1137.0661|1195.0463|1150.7362|1167.1867|1237.8824|1258.868|1168.0191|1157.9163|1259.9824|1207.6271|1264.068|1313.1102|1300.5892|1239.262|1188.3261|1253.4289|1230.4255|1233.3503|1204.8104|1203.7525|1189.9361|1206.2073|1177.6023|1247.5595|1256.6385|1279.87|1272.2478|1226.2607|1216.3477|1224.7828|1242.2032|1275.7038|1306.4306|1319.3098|1321.188|1250.4658|1178.7112|1189.7314|1222.5701|1227.0122|1180.41|1198.4042|1151.5137|1144.7765|1185.2859|1107.0581|1133.502|1172.7229|1148.4206|1159.3515|1125.237|1161.7641|1194.0793|1201.3727|1228.5101|1279.981|1174.7196|1235.6028|1149.3268|1276.801|1265.3743|1361.4716|1361.7444|1290.1234|1310.5694|1276.4371|1221.7717|1154.1713|1184.5356|1203.4159|1254.5033|1307.5413|1335.7341|1388.0805|1424.8326|1368.7771|1480.498|1417.0098|1509.3877|1785.791|1789.11|1645.5734|1656.5114|1620.3986|1637.0495|1708.474|1686.307|1720.681|1692.8604|1707.2003|1754.4634|1715.4207|1808.5974|1900.3171|1845.8586|1905.1142|1985.5109|1712.7364|1648.0096|1499.3907|1657.524|1764.4408|1721.2653|1836.4001|1876.3526|1869.1524|1926.7534|1868.8481|1913.269|1746.0848|1807.888|1855.7332|1896.4773|1937.5157|1993.4195|2013.1162|2174.2176|2172.3911|2171.2329|2111.0132|2093.0562|2246.7006|2236.0354|2343.2968|1885.104|1987.4379|1957.2142|1704.1613|1633.9055|1561.2725|1387.3454|1358.4686|1464.8473|1406.7881|1428.8122|1468.8155|1653.8372|1652.9715|1621.0893|1610.8934|1603.8755|1578.1104|1413.2727|1385.6292|1325.0905|1499.024|1454.7724|1422.8129||
2022-02-19 19:07:30|russ2000_0494|TYPE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:30|russ2000_0495|HF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:30|russ2000_0496|OMCL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||204.931|184.718|162.1253|172.9336|196.712|184.1669|154.9169|150.9998|173.35|112.4374|121.3887|132.0184|138.5865|133.551|113.1134|54.3561|68.0001|66.5752|59.7186|63.2868|74.7884|125.9124|173.6877|214.319|270.9153|303.4343|384.6612|328.7105|374.1704|434.0032|465.632|548.2608|505.6835|320.225|340.9964|334.753|352.424|305.8821|338.3427|254.895|270.573|258.4058|166.4437|182.4527|180.7617|165.5911|192.3325|226.3817|220.4106|242.4776|257.8753|278.0751|300.3736|309.9966|303.1662|291.5717|316.7835|363.7849|380.3576|389.5111|452.4959|487.3032|466.7012|528.198|550.3817|469.0573|593.42|559.6319|596.459|666.7508|560.2923|710.2854|820.1619|843.9742|1048.3288|848.3187|953.4964|929.3484|621.5277|646.8043|665.7551|458.7556|426.8336|383.3569|520.3588|467.2356|404.1713|303.707|374.1545|364.1353|248.6014|218.7832|247.3065|268.436|349.2825|320.2283|381.1443|336.8252|343.473|338.018|381.4273|400.6781|399.0792|467.4403|457.8912|452.4561|385.1244|387.7266|398.4606|383.0975|430.8212|450.5523|455.8257|488.8085|465.6892|433.9827|498.4756|500.7623|463.0064|541.1677|544.408|531.154|498.6818|502.5944|561.391|550.8195|512.3285|489.2655|471.8346|486.955|467.4768|487.9624|438.586|487.8728|446.2455|483.0862|520.2467|516.1601|597.3741|627.7571|632.938|637.8793|659.5081|680.7936|803.7749|804.4718|850.1131|826.9733|833.384|885.9436|877.8928|1045.2709|1038.304|958.3372|970.051|1036.6734|944.5229|1020.5726|953.1323|1128.3066|1209.1288|1116.3847|1165.4526|1196.3812|1302.7998|1256.3176|1377.7447|1359.8284|1322.07|1177.0085|1109.53|954.4303|1057.1715|1019.4122|980.9706|996.8379|980.9078|1144.3411|1210.0707|1269.6433|1371.6171|1357.8756|1327.1749|1164.937|1175.8925|1260.1752|1399.3806|1422.7136|1512.9252|1536.7149|1570.1621|1613.9226|1887.6665|1876.4304|1954.7244|1796.2459|1934.7105|1881.2464|1652.576|1712.1031|1752.586|1813.654|1932.2316|2156.22|2320.857|2758.7175|2465.6376|2906.5818|2767.0975|2440.2675|2599.1874|3477.3158|3366.9423|3396.8248|3310.678|3592.6129|2969.6349|3070.8582|3115.2177|3139.9055|3418.7939|3462.8291|3793.9866|3165.765|2934.2752|2936.0711|2985.0838|2832.2237|2920.7197|2904.8974|3379.3836|4121.1444|4648.7151|5093.3162|5394.0806|5467.144|5801.319|5776.2172|6064.7258|6567.9576|6468.5411|6871.5479|6933.0568|8014.7091|7855.1971|7926.3842|6676.2144||
2022-02-19 19:07:32|russ2000_0499|HT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7934|12.2292|12.798|13.0824|13.2246|12.5136|12.5136|11.6604|11.9448|11.9448|11.376|11.6604|10.2384|11.6604|11.376|13.0824|12.798|13.3668|13.6512|13.3668|12.9402|13.0824|12.798|13.6284|13.1962|12.7411|12.3998|13.4919|13.6512|13.7877|14.1062|11.831|12.7411|13.6512|13.3099|13.7422|13.0824|16.4813|16.095|16.2238|16.4323|16.1233|15.9172|15.8682|15.5075|16.3576|16.878|17.0069|17.9088|17.2957|20.7497|20.9043|20.6304|21.3525|21.3783|22.4683|111.0661|118.9729|124.2933|136.7721|142.7026|131.916|126.8945|139.1089|162.2491|161.4297|158.9714|190.7185|194.5734|209.1817|225.6159|222.1667|242.4559|201.9134|210.2334|199.4782|196.7201|199.5711|206.6987|199.575|197.7422|181.654|185.1615|196.5311|185.7706|183.4164|189.7341|192.1796|263.451|255.3405|276.3159|328.7707|353.0641|362.1336|465.2877|448.2054|462.8474|491.7055|494.9672|495.3749|506.187|430.3614|416.016|449.8822|419.8076|427.2233|353.5269|372.0685|363.8702|372.5239|400.9577|369.2273|323.9634|335.9977|360.5476|222.0622|174.2706|134.2028|135.6511|122.617|75.7908|132.8041|140.5309|147.7747|112.0164|136.5814|142.477|181.279|147.3951|158.125|194.9679|211.6959|234.1922|749.3653|730.412|618.3601|579.1935|750.4454|710.073|829.1919|1011.3998|1116.2606|1125.2172|1126.9093|1082.9158|947.2117|1032.3645|976.3316|971.5032|844.3431|591.1977|620.2737|780.0209|786.8185|841.3515|890.6428|902.1792|885.561|943.1816|869.9586|1067.6094|976.8011|1060.1865|935.1196|927.1874|962.9248|1011.2425|1086.738|1166.5005|1203.166|1203.1755|1132.2813|1132.9119|1124.8141|1134.9475|1141.0524|1120.7983|1137.0124|1105.0398|1103.0122|1171.9736|1133.5188|1181.6801|1302.055|1352.5616|1348.9056|1338.8691|1296.7158|1479.4715|1493.5235|1405.7649|1294.4172|1292.4444|1275.9638|1276.0566|1252.4986|1297.4305|1301.4524|1169.5388|1164.9373|1120.18|1049.2767|930.0488|733.9917|930.0655|904.5718|884.2168|797.9088|738.2194|798.9061|765.3885|764.5697|742.66|873.6192|896.3949|888.0408|787.8199|787.4121|765.2774|788.265|773.8088|770.5878|770.1695|789.3227|735.6648|724.8462|706.1264|706.5256|709.6655|710.6823|768.1247|836.5597|869.0989|869.121|908.895|801.4635|708.8399|739.5905|665.6666|727.222|733.1514|709.7861|731.3542|664.297|662.3864|589.8429|591.4137|548.2606|548.2734|543.6401|541.5229|542.6825|208.4642|202.2608|173.8277|341.8482|204.808|205.5838|247.8643|203.9284|270.7392|343.765|290.1609|307.6405|417.9561|411.6718|426.5421|477.4141|414.9212|358.0558|369.4288|353.0864|460.821|368.8141|390.0465|360.5571||
2022-02-19 19:07:34|russ2000_0500|GTLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.0994|420.9226|325.5795|309.6148|322.4088|383.82|399.9404|412.7344|422.202|443.2915|489.3611|570.7507|840.7427|725.5574|766.3407|921.637|1008.8578|785.8206|872.6095|689.7932|1048.9413|991.7034|1021.7423|1137.5662|1392.6391|1234.994|1224.213|750.983|357.8123|254.7283|314.6476|219.231|149.4019|249.0978|509.981|658.2875|456.9134|618.3358|502.2378|614.2554|561.6335|481.034|504.4091|476.4972|598.3152|614.8177|622.1017|486.7251|405.5607|514.3687|474.206|606.3106|684.5188|964.3536|1013.4343|1088.685|1257.6442|1584.6069|1321.8075|1380.8482|1704.0037|1503.9057|1350.2477|1163.174|1614.5217|1834.5633|1656.2383|1694.4387|1966.8617|2215.5307|2291.8887|1831.7169|2063.5623|2029.5433|2131.2298|2147.7286|1830.6331|1793.7143|2049.1375|1986.9514|2447.731|2275.1558|2526.1874|2851.5114|2928.9161|3373.7682|3540.9697|3954.0309|3052.2106|3043.4015|2835.5292|2605.5639|2693.2777|2382.4334|2162.3494|2208.9662|2549.4381|2047.3374|1991.5674|1449.8955|1388.728|1134.514|1044.6284|927.8812|1082.9452|1190.7234|1101.3734|1015.2427|1087.6077|783.777|721.7713|702.202|598.0613|688.1676|526.9133|463.6837|623.6852|663.7661|768.777|851.3754|716.7612|884.9025|953.2779|995.2586|853.3308|1168.1667|1130.5455|1206.4662|1103.5333|1041.4948|1106.3975|1071.3811|1096.2304|1037.3594|1050.2764|1227.6352|1362.2366|1415.7783|1570.7368|1426.2622|1793.1494|1852.4891|1812.0024|2173.1639|1953.0769|2417.4872|2304.9667|2327.4467|2168.0609|1880.6711|2096.9703|2355.72|2811.5189|2807.6385|2819.1508|2506.8991|2657.5663|2351.311|2185.6098|2157.8673|2109.0981|1889.8292|2446.93|2361.726|1948.3806|901.269|1255.9326|1525.9599|1627.8258|2575.4351|2451.9726|2494.4098|3109.4969|3747.0466|4362.5888|4888.65|5415.3829|5362.3909|5595.4881|5422.4692|5426.1483|5975.0561|7003.3943|7089.2665|6601.4948|5928.3927|5596.2077|4552.7174||
2022-02-19 19:07:36|russ2000_0501|SSP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.1176|292.1771|256.7725|223.6999|280.2433|292.2588|275.745|247.5081|230.7863|244.7228|265.5799|254.8037|266.0473|280.9626|275.4127|267.2796|259.6431|256.519|248.6691|268.7846|238.8527|264.2959|248.3801|265.0545|267.3075|277.5399|282.77|298.6806|337.2172|324.2876|343.1767|356.736|328.2232|328.7048|359.8327|374.2868|392.055|395.548|345.858|329.7428|355.5581|362.1321|385.5446|393.981|430.2617|474.5154|447.6852|420.5236|439.2051|408.4271|392.0787|397.9933|439.7781|440.8575|454.6959|452.3088|437.1876|434.6352|483.9783|501.1758|513.4693|465.566|506.0824|532.4777|534.1653|528.5352|547.7254|545.4582|559.2082|595.1251|595.7888|625.4915|610.1893|599.8899|574.7989|566.9417|552.136|529.2075|553.4724|537.7119|540.2569|563.5949|596.4353|582.0213|565.5729|587.4868|576.6784|569.3688|544.6107|535.0847|562.7456|580.9924|555.6488|523.3186|542.1013|539.0819|502.6479|496.6321|534.1115|566.1089|582.5459|582.3139|579.4071|567.0583|502.0888|511.3924|493.7501|533.213|536.6373|478.2341|484.6075|492.3085|514.5179|497.3982|486.703|482.6303|497.0803|496.1835|547.1328|531.6032|490.5188|337.0745|340.5961|354.3749|164.4519|103.8382|107.8128|78.0056|46.2072|87.4458|94.0812|110.5081|113.1081|387.5257|355.0654|371.0446|328.7844|320.716|346.2538|332.1961|477.783|480.4492|563.886|425.6735|438.3879|424.0875|389.5873|428.286|504.277|533.154|545.548|521.3912|508.4095|545.6138|506.0989|447.6819|493.4183|432.3035|388.9143|342.1571|399.0709|404.1224|417.465|455.042|458.2025|501.6204|465.6661|445.7528|481.0633|496.2236|547.6091|545.4965|491.6241|544.3887|560.7948|596.1531|561.571|627.7626|725.1106|704.0623|913.8962|761.0532|818.5011|940.3285|957.8086|985.5712|1028.7649|958.8873|1030.4151|896.028|907.4226|1000.133|1078.603|1105.0623|1026.7222|879.7829|1000.0147|1052.2894|1092.3154|1077.9743|1241.2558|1438.0839|2025.5103|1934.5897|1887.1104|1681.5502|1378.2646|1649.7209|1840.9443|1778.0419|1502.8872|1384.7146|1475.0323|1234.242|1239.2832|1433.3676|1486.9515|1323.2197|1415.11|1338.8059|1080.9925|1424.1911|1575.5595|1692.3439|1887.9181|1932.9986|1699.0951|1425.6585|1501.4012|1487.4309|1427.4405|1570.8458|1366.9143|1263.7201|1315.9046|1190.1248|1073.5578|957.3763|879.7733|1122.3849|1150.7409|1172.8705|1220.4082|1323.029|1396.441|1342.3904|1432.6921|1505.2033|1814.9558|1758.7156|1768.4099|1216.6402|1239.7831|1182.3633|1011.7212|1002.5319|1152.2239|1193.4903|1230.595|1050.3703|834.4007|449.27|620.188|700.7636|725.4977|861.6305|895.0523|960.4273|1003.6751|1142.3944|1256.9705|1313.6871|1972.5719|1625.0675|1785.5172|1764.9468|1623.7811|1568.528|1442.3531|1542.3792|1638.1074|1582.8161|1633.1559|1756.1171||
2022-02-19 19:07:39|russ2000_0502|HSC|market_cap|0||||||||||||||||409.7888|405.3221|371.3941|406.564|455.7651|445.5481|467.9664|451.2559|475.826|530.6646|550.1732|538.0991|540.5568|574.9257|579.5625|590.4602|578.3676|568.7743|598.5614|631.1381|686.1387|659.1094|656.3057|776.022|746.175|809.6058|820.7925|723.7898|738.7132|726.8928|693.3382|767.8908|752.0996|836.475|847.4871|950.5503|991.5482|946.8168|983.225|1049.2625|1107.9625|1088.6273|782.794|764.5838|750.4386|777.6036|814.95|973.488|959.172|916.224|916.785|903.203|882.83|838.6939|730.0379|706.264|757.2019|687.336|664.2098|679.1|699.473|696.0829|628.968|642.0715|592.9386|671.5596|678.1631|740.4042|668.3295|619.2401|668.3805|661.8277|609.4058|638.8984|619.2401|616.123|537.469|550.578|521.088|553.8605|681.798|688.3538|662.1307|678.5254|726.0455|785.18|722.755|732.8111|768.9532|759.2156|690.1912|765.7889|780.521|826.434|918.26|937.937|931.378|905.142|967.1249|920.9144|765.774|762.497|870.9608|920.255|961.2725|1008.855|1015.2|1120.587|1044.615|990.8065|933.5857|961.311|1059.907|1075.8784|1041.768|976.6624|1006.6111|1124.3066|1108.8155|1119.6908|1044.4178|1038.145|1030.576|999.156|1058.8589|1044.472|1088.516|1031.888|1028.7672|1051.3485|1089.1215|1108.888|1200.2705|1282.177|1334.2585|1407.004|1416.464|1407.004|1335.8938|1494.175|1472.0409|1550.1176|1659.009|1665.2931|1727.8233|1627.4793|1687.0335|1480.539|1521.1695|1560.951|1582.6557|1728.1958|1698.8685|1739.1949|1777.788|1795.9792|1820.6662|1925.586|1978.344|2167.63|2201.2374|2187.3926|2000.5905|1910.2024|2025.84|1905.4875|1967.12|2124.3849|2150.684|2039.6432|2103.6184|1983.0836|1684.6166|1339.0562|1455.7375|1439.0688|1285.9844|1127.5469|1156.2059|1037.9769|1352.2031|1344.4762|1314.528|1181.0212|1137.3748|1140.8849|1215.7393|1231.2264|1272.286|1079.4395|991.0807|1155.8448|1185.8019|1073.4628|1019.286|1159.1924|1111.7254|881.8856|805.8305|850.7375|985.4583|1054.859|1098.7532|975.7406|1126.6626|1086.8512|1080.0833|1218.4715|1411.4493|1106.8315|1276.8178|1333.9649|1371.4512|1407.8366|1486.9715|1567.8897|1705.1722|1600.0534|1504.5637|1189.3325|1229.436|1101.7035|1039.3047|1252.433|1292.8015|1162.67|1223.1868|1236.1561|1398.1618|1435.0729|1467.5216|1521.6632|1587.203|1571.5668|1565.0305|1620.1804|1790.7678|1879.8567|1856.5628|1869.595|1774.5061|1783.706|1933.8328|1846.4081|1846.3969|1852.7985|1999.2892|2193.256|2309.3639|2261.7183|2424.2486|2479.478|2231.5718|2413.7782|2273.5894|2511.1598|2444.5085|2736.8918|2681.8143|2773.6429|2817.8877|3310.0651|3337.6681|3466.1486|3496.7742|3399.024|3275.1893|3386.5188|3342.4071|3262.1658|3429.5661|3278.3173|3197.2312|3608.4328|3603.811|3769.7787|4291.9101|4482.1006|4376.0652|4433.0031|4684.706|4989.4434|5104.9678|5058.6509|5536.9784|4796.5541|4772.8966|4666.4019|4999.2348|5335.4382|4584.6682|4561.1277|4438.0363|3135.4591|1976.7929|2100.3947|2219.2302|1901.7391|1656.4052|1777.4687|2212.0832|2333.3262|2272.3032|2209.4601|2505.0186|2843.9471|2529.1571|2492.2117|2589.7804|2391.3083|2416.7901|2571.3616|2492.698|2190.7723|1892.0672|1864.6927|1604.5878|1977.9723|1865.3131|1936.9888|2280.1593|2603.3758|2756.6579|2845.7644|2871.8734|2703.2718|2629.8616|2212.3351|1845.0923|1565.0193|1860.4277|1665.9101|1661.0674|1790.2264|1790.2264|1889.3394|1796.1892|1618.9867|1641.5397|1712.4228|1643.12|1654.4018|1610.8862|1623.7797|1893.7381|2055.7379|1933.9582|1997.6708|1760.5633|1885.9547|1870.6283|2077.9381|1898.0851|2008.5983|2248.9848|2109.4342|2261.4296|2048.4398|2026.6565|1890.3465|1932.1513|2178.4138|2150.1541|2042.0384|1955.573|1730.1164|1751.95|1564.4719|1523.6636|1182.0236|1320.567|1382.2309|1287.8022|1290.2048|1321.4388|1100.4902|925.8855|726.4517|859.4129|836.1855|631.1439|515.8079|303.5578|293.9464|567.8948|527.0448|531.8507|784.9132|797.7412|796.1378|781.7062|1122.45|1090.38|1070.4324|1130.569|1022.323|1046.5004|1194.8548|1291.0848|1242.4828|1375.1752|1680.7696|1709.4435|1452.0214|1500.2881|1440.1248|1629.1915|1661.373|1647.7567|1974.085|1780.7053|2049.4486|2283.9023|2308.1562|2206.2036|2148.3781|1579.7637|1694.3085|1792.0875|1614.3201|1815.4925|2004.74|2200.4026|1883.3383|1436.9887|1522.0842|1593.3923|1749.0369|1806.6255|1169.8705|944.571|549.0959|787.2693|880.3533|1065.7323|1259.3015|1116.4859|1097.5491|1017.8564|1337.6279|1419.0607|1312.5128|1292.3337|1354.7385|1419.4392|1774.8928|1616.5616|1593.3108|1444.4329|1342.2773|1354.3833|1154.7899|1323.4938|1243.4981|1279.9318||
2022-02-19 19:07:41|russ2000_0503|CBM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:41|russ2000_0504|STAG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.8609|279.131|195.6465|198.3484|190.7196|164.2119|176.1343|166.7553|168.3979|189.07|194.4766|206.886|223.5835|224.863|218.6763|373.6258|367.3795|393.4597|573.9783|597.0429|631.5681|651.8564|726.1095|909.8647|911.1313|915.3534|902.3504|845.1364|878.0984|851.4252|871.793|964.8763|931.757|901.1074|982.1309|1064.3907|1172.2483|1132.159|1334.7103|1318.1806|1266.3342|1301.7098|1187.2444|1610.8725|1529.0402|1587.6759|1659.843|1480.6389|1539.2534|1422.3402|1394.3234|1411.4898|1336.3653|1151.1939|1287.338|1428.9425|1375.1615|1266.9186|1153.9102|1218.4374|1352.0649|1364.4099|1506.2376|1639.8829|1780.0394|1784.3235|1691.941|1626.727|1759.7003|1905.153|1895.5108|2087.5371|2126.1543|2353.0294|2477.2467|2483.6788|2516.119|2585.2938|2613.1404|2600.4431|2581.6265|2630.0089|2271.0626|2312.2412|2325.732|2457.088|2621.4125|2889.4829|2895.3706|2984.1536|2819.6447|2866.0717|2912.8958|2728.9939|3077.8296|3106.2023|3705.392|3714.2879|3682.8748|3860.6921|3654.2565|3708.9305|3916.9545|3998.023|4115.0253|4488.6943|4827.4578|4283.8338|3579.4016|3749.0573|4064.329|4311.8448|4897.8101|4866.4904|4731.9882|4823.0166|4488.8444|4804.8316|4937.7279|5064.032|5494.7061|5774.3253|5817.4411|6151.3057|6684.0881|6961.174|6820.7373|7349.3996|7755.1938|7960.5093|7448.5337||
2022-02-19 19:07:42|russ2000_0505|MTZ|market_cap|0|||||||||||||80.5156|85.5492|88.9026|78.8368|75.4834|85.5492|73.828|82.2189|88.9291|92.285|100.6758|90.607|129.2003|127.521|110.7433|119.1581|109.0871|102.3753|117.4798|99.0174|97.3418|95.6777|97.3563|92.3193|93.9979|99.0321|90.6408|90.7028|98.7668|96.7496|107.6313|95.6723|110.621|110.621|86.7006|89.6952|92.6801|97.1695|125.5723|110.621|131.5494|158.4572|158.4572|173.4084|170.4186|143.5084|179.3879|215.2626|203.3059|269.0782|284.0246|310.9349|334.8949|349.8456|352.8357|248.8293|267.2611|418.6187|451.5101|448.5224|439.5472|430.5792|511.3128|553.177|424.767|410.61|370.4931|377.5707|398.809|323.293|358.6921|318.5752|325.6566|290.2593|273.7387|266.7035|264.3415|252.5405|179.3556|155.758|153.3943|117.999|188.7953|167.5559|170.1048|177.1906|181.9195|108.3931|93.6124|113.32|95.2547|105.1072|57.4805|53.3761|55.0184|52.5536|52.5536|68.9779|52.5536|39.4152|37.7716|27.9191|24.6358|39.4152|32.846|31.2037|41.0575|36.1319|42.6998|39.4152|37.7716|27.098|27.9191|26.2768|25.457|24.6358|54.1972|66.5145|60.7651|90.2345|123.8346|117.1149|189.3386|192.344|198.3572|192.416|195.4201|195.4201|186.4418|183.4406|192.4259|246.5542|307.4707|307.4707|279.7388|261.6562|300.7449|315.8613|267.7755|252.7216|252.7216|285.9145|246.7489|319.013|238.1957|240.8508|270.9502|448.6895|752.8206|608.2621|609.719|741.6984|861.4297|1222.9902|1188.4131|1358.5593|1634.1355|1345.7552|1100.3569|1149.9225|1610.863|1834.6325|2081.8327|1810.3778|1805.2988|1341.0844|1052.2193|951.7258|1333.9763|1164.954|1314.0225|1115.8554|860.3719|981.283|654.1753|438.4002|442.5829|653.582|638.1428|575.022|818.0376|687.9728|630.7063|712.9724|664.9838|793.4016|1000.5286|784.6251|829.7552|923.1247|1160.9526|1218.4996|1264.7067|1634.6754|2761.4934|2682.2964|2123.3228|1806.3451|1569.8351|1702.8576|1478.175|1377.1067|1285.2648|952.048|912.5393|714.576|644.685|699.6632|767.9339|630.7858|696.038|480.2292|243.6984|220.156|260.837|333.0023|327.2526|275.9846|385.7085|372.7709|383.3552|353.5428|217.0912|170.1281|155.0045|124.2915|192.4399|141.6177|118.5748|72.4891|108.081|104.7185|226.2566|276.791|348.3915|460.797|466.8416|620.3699|639.4931|714.1678|605.6683|584.4506|458.0828|354.5668|206.5484|262.7582|301.9542|261.7904|254.079|334.4164|406.0424|491.3157|432.0273|441.7467|400.8615|329.5755|413.3167|430.8559|479.8168|565.9927|535.6511|501.0678|485.3326|514.8361|593.1251|832.4066|914.8336|796.0408|831.1909|858.5311|849.4324|753.3245|719.5256|712.545|734.4983|751.4283|733.302|746.9903|721.6725|752.5146|891.6018|1037.9059|905.8248|979.3775|932.3303|1051.6566|675.8141|683.1616|560.9046|585.0603|551.7711|550.4401|792.3918|716.4437|964.5496|949.0899|893.3006|592.3827|435.4557|786.6734|722.1363|714.6642|913.3499|945.6372|978.897|887.2099|783.6368|716.2516|920.7319|894.5816|967.3611|949.425|933.4747|1006.1539|958.79|951.1866|884.401|715.1614|807.9802|736.709|785.5728|928.6811|1090.8942|1141.1598|1190.4353|1456.9424|1647.7739|1796.7073|1671.7847|1669.4065|1767.6068|1880.3533|1493.9127|1830.5481|1355.5539|1470.704|1312.4674|1418.5878|1542.0603|1403.4513|1319.5186|1213.7957|1210.8261|1383.8013|1494.5661|1713.996|1735.269|1905.8561|2163.4869|2304.8128|2236.1111|2135.7183|2443.0159|2527.5228|2544.6531|2452.1203|2339.7387|2469.4267|2444.7093|2527.885|2776.6561|3165.575|3367.7598|3069.6744|2792.0232|2520.2562|2223.4187|2495.1592|2506.0388|2344.9029|1973.1899|1915.9397|1569.3589|1870.1809|1548.1302|1439.0392|1416.5792|1586.4148|1471.4457|1322.1454|1264.1363|1339.7201|1632.1098|1392.1988|1236.798|1361.1983|1664.1409|1863.1143|1891.8259|1837.1458|2012.4648|2425.5167|2449.3329|2352.1945|3126.6474|3151.364|3074.6448|3240.9078|3311.8787|3650.9224|3506.8446|3735.3272|3823.1378|3376.2775|3839.6882|3604.2241|3711.8129|4051.1314|4421.6695|4219.9287|3873.81|3540.5788|3753.8182|4083.7358|3736.7454|3515.9924|3584.2252|3423.3146|3547.6271|3082.4464|3372.7557|3282.8804|3665.903|3863.6732|3546.3409|3930.8012|3916.26|4797.6474|4954.7564|4804.3487|5064.0307|4912.3783|4421.5999|3758.7476|2412.3057|2647.7076|2887.4025|3307.96|2936.488|3411.139|3115.166|3666.7529|4188.9919|5056.6038|5721.8683|6437.596|6962.9688|7755.1273|8644.6335|9010.9882|7522.8366|6795.3545|6411.0268|6622.7957|6848.572|6856.7454|6399.7777|6798.7886||
2022-02-19 19:07:45|russ2000_0506|BABY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:45|russ2000_0507|LEAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:45|russ2000_0508|HIBB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.0058|148.2427|134.6571|184.6618|169.8728|147.0899|117.622|125.6235|150.1027|170.2438|161.4312|143.0048|128.7847|113.5391|115.9463|96.3175|82.2712|114.7784|101.5591|93.1293|149.2164|156.619|124.8936|152.6031|150.4597|171.8387|162.9644|167.9591|189.7614|210.7561|214.7477|161.3663|187.0272|223.3172|224.6313|217.7146|148.4627|179.1678|171.2912|172.3319|163.4502|198.7872|206.0471|236.5113|227.9866|268.5726|270.8024|241.1579|180.6978|212.7216|194.7431|258.6479|254.352|267.9242|221.7559|231.6206|259.0005|269.0178|295.8283|348.4773|339.9281|380.0009|384.3515|427.6091|482.5852|483.8723|505.7849|560.05|599.501|559.7749|640.6781|555.7406|410.1445|422.6798|485.491|517.6986|604.6734|603.0302|654.2895|614.231|678.732|654.8617|902.4909|911.7557|882.2983|791.3947|827.9294|932.8933|1030.7349|1039.3065|1061.4498|1135.0227|1139.5579|1093.9037|840.8596|792.2862|638.4376|804.3863|852.438|921.4858|1005.0443|972.992|995.0898|934.7813|961.4456|911.8974|829.5176|876.0705|816.2372|785.4416|832.4126|707.0444|627.1282|524.7399|511.0628|466.6097|461.5195|565.96|569.2965|593.4795|626.186|715.8444|566.5669|395.7427|464.1619|481.2792|395.6931|394.2666|552.3581|501.8062|540.8245|479.8422|532.9606|501.2648|564.2809|555.1946|557.2282|662.1384|625.1085|671.5615|763.4279|814.7771|692.4018|698.1742|789.6296|682.0573|736.4284|765.3958|983.5711|1029.13|860.1122|849.2283|991.9488|1035.6474|1059.146|1141.9217|1039.1355|943.4458|1027.6772|1106.3625|1233.6258|1165.8849|1291.208|1384.3227|1438.4979|1529.5714|1487.9389|1554.8922|1567.9443|1526.6941|1498.9788|1386.0481|1379.979|1404.2435|1373.7838|1363.6862|1455.4288|1535.8667|1506.5059|1455.2671|1579.7414|1324.911|1479.2236|1569.182|1656.2519|1591.974|1504.8979|1524.2576|1389.4854|1396.764|1369.4523|1355.6452|1143.7991|1100.0601|1097.0448|1120.2903|1229.5443|1237.2846|1202.9764|1291.5147|1238.8548|1175.4931|1148.4503|1150.5472|1103.0942|943.6284|851.4102|793.3536|740.2803|689.7413|715.5821|851.4493|821.0349|809.293|755.7219|818.158|782.6975|855.3138|885.6565|840.8|902.6423|759.8887|693.4912|595.969|605.1514|540.2268|468.2846|404.9468|308.0588|259.8272|296.2852|268.2611|393.2272|413.2704|429.2764|482.3437|469.7327|526.9808|460.3829|440.4898|442.415|381.7463|333.6405|348.0511|265.1426|298.0569|307.9385|339.7753|418.9896|380.1977|376.9858|344.0093|288.2535|277.9587|394.903|446.5821|476.3493|436.8269|421.0017|315.7934|165.5681|245.0989|313.4543|357.4305|408.1306|544.4499|687.7175|606.8974|765.8179|903.0809|992.5181|1067.991|1159.5965|1295.5245|1414.1617|1493.4486|1366.7094|1266.75|1062.1394|1147.6382|974.3617|894.6934|800.5152||
2022-02-19 19:07:46|russ2000_0511|CALM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.2152|110.8312|84.3672|90.9832|83.8322|91.727|95.613|87.4234|87.4234|84.943|79.164|80.8264|88.2415|84.943|82.8847|79.164|70.732|74.0213|71.5097|57.4481|64.0136|67.2964|60.5597|67.1067|63.8332|71.1986|72.017|72.017|67.6159|63.3167|57.4101|50.016|49.2345|47.2807|43.379|43.3069|49.4936|49.148|47.4327|47.4327|47.3304|44.2768|46.4515|44.1228|44.4402|50.1377|49.1018|74.3923|56.3578|55.1439|58.9936|59.4703|59.5085|55.3429|44.5222|46.3833|48.2668|47.8811|39.4107|44.94|38.2343|37.7624|42.3518|46.3517|38.4683|45.2914|43.5283|42.8436|44.3907|37.1755|40.5754|41.5283|40.3519|43.3222|44.5871|59.0573|62.3513|63.5278|80.7038|84.9439|88.3605|111.4638|290.5806|379.2831|423.3016|447.3897|421.7277|264.1246|349.7801|354.3825|254.5084|254.9917|260.7245|249.0892|295.7882|253.1843|246.2691|229.9146|187.6842|159.9581|132.4667|140.4523|147.1769|153.1874|150.6023|140.4995|158.1214|163.1752|157.8181|145.4588|181.4115|169.897|160.9133|168.4305|155.3542|162.4057|153.4739|193.8989|188.4941|211.2632|303.4982|288.5855|292.8322|300.1353|321.0966|447.5535|487.4252|478.0754|638.5366|537.3917|594.1977|549.3839|703.9796|843.9101|752.6189|804.0739|740.2076|891.522|1029.7965|834.2802|652.2971|553.5724|613.9967|704.3953|623.9881|487.9144|525.2633|528.3559|552.3806|593.7734|714.3867|663.5011|607.5572|639.9348|682.3086|801.1089|778.7302|769.3092|869.1396|794.8053|776.9782|771.9716|743.3655|718.4524|644.0337|742.7855|779.9931|703.6665|670.2721|667.9813|686.5989|662.7338|682.7776|777.0444|764.3992|785.1172|771.7527|801.5915|820.685|871.5339|929.7793|1003.3115|893.7199|877.7222|851.1092|955.8832|915.9466|995.592|1044.404|1019.5258|1094.7871|986.1725|1003.7183|980.8847|1029.2427|1043.2197|1121.5209|1197.9116|1218.8971|1104.8696|1166.1233|1252.1903|1321.8416|1369.3571|1203.2502|1383.694|1543.992|1504.3342|1697.9898|1805.8371|1765.6901|1967.6959|2067.35|2065.4148|2067.3629|1763.0291|1732.0649|1831.7569|1902.0334|2478.8479|2659.1453|2560.6944|2702.7824|2508.3166|2724.1214|2654.2846|2219.1312|2272.471|2334.5445|2475.438|2517.1029|2543.798|1954.0996|2209.8896|2093.2455|2153.8945|1845.1448|1851.4538|2050.3925|2115.8993|1895.0887|1804.6356|1787.6189|1782.7612|1918.7915|1753.6297|1758.3824|1802.0583|2112.8994|2151.7573|2188.3038|2127.5806|1962.426|2156.8292|2234.6542|2312.4659|2397.5083|2283.202|2254.0237|2402.3714|2123.1116|2404.6694|2135.2555|2035.5639|2146.4355|2141.1192|2032.9954|2011.0828|1982.3327|1941.4298|1890.3205|1978.8835|1830.3736|2094.7772|2111.3285|1850.3378|1788.9845|1815.856|1925.5896|2105.0772|2046.557|2133.3748|2118.9517|1916.7396|1872.8371|1945.9948|1831.2384|1849.7778|1902.9352|2054.3948|1874.6124|1841.3902|1759.9012|1716.4167|1723.197|1849.2753|1713.9141|1787.6886|1757.3863|1948.8898|2092.5282||
2022-02-19 19:07:48|russ2000_0512|PIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:48|russ2000_0514|VECO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.006|42.058|50.717|70.5945|66.879|89.172|98.8969|121.9969|155.925|135.1542|134.4315|95.403|81.018|85.3582|79.5712|72.6375|101.6925|103.1452|84.4045|74.2178|69.852|82.04|71.785|96.69|135.687|180.1865|170.9812|197.446|230.1119|202.9539|369.0222|480.221|584.232|527.9435|313.8824|311.6641|204.516|262.314|282.901|351.9155|366.4852|225.2708|370.0944|406.5569|393.795|365.5366|522.3253|709.1956|920.142|768.9493|571.3785|523.4358|609.0165|589.114|537.3675|473.6795|535.3772|454.3472|748.8517|853.9538|763.5128|1027.9328|1778.8659|1494.9551|1153.5874|1253.6434|1620.5384|1731.5342|2151.8382|1812.501|1459.8146|1114.7954|1017.3364|1202.3066|995.0455|1038.3883|1228.0414|1211.9482|943.6126|1021.999|596.5795|701.8064|856.4133|1025.9716|1090.0831|915.751|912.5602|983.7101|909.3582|743.5187|633.097|376.4203|346.7029|331.2615|314.1335|360.1753|381.9237|400.6254|432.1845|455.3271|540.7293|541.051|551.5984|526.9474|658.3185|702.5806|759.5182|746.3372|920.8368|847.6421|895.4548|882.974|735.7179|779.5706|667.5075|640.8072|647.9273|649.0496|579.1755|588.987|579.3497|514.5795|456.3759|458.3203|396.8181|465.791|488.9039|641.009|555.3814|474.6158|474.0142|556.2167|535.9698|599.9976|623.5413|698.1469|820.966|731.7306|728.2607|675.1008|719.6568|584.8578|594.8023|581.7502|581.2954|623.6167|594.3|603.8323|568.936|571.7401|659.553|572.9034|587.1863|632.4889|520.0323|520.0323|452.2176|483.0868|529.9249|556.0949|582.8639|620.7867|492.4538|515.613|544.2403|322.8366|215.3317|191.5132|230.4596|155.7856|130.9563|241.6418|271.4926|373.9851|378.4832|628.105|662.6019|789.5247|819.0972|1027.559|1370.1789|1334.6861|1430.674|1857.0495|1895.7346|1291.6617|1379.232|1843.975|1449.9178|1513.6864|1780.9155|1863.1178|1780.5193|1727.2732|1887.0194|1889.8513|2110.2906|2149.4002|1923.2976|1484.1563|1357.2948|1095.3607|1110.0221|990.7731|831.9699|1070.3955|1164.9544|1029.4229|1426.8474|1350.2981|1425.2003|1377.1376|1402.1978|1117.8865|1239.8234|1123.7867|1225.8693|1194.7998|1365.0922|1483.7373|1435|1563.132|1410.0288|1334.6598|1405.7108|1440.0018|1255.0615|1195.0163|1291.1348|1615.6043|1673.5404|1621.8161|1301.2837|1292.4751|1487.3938|1408.9732|1385.6445|1363.8851|1430.9351|1508.5547|1417.4467|1228.965|1279.4691|1275.8532|1231.3204|1263.224|1151.8842|1051.1403|897.3646|849.9915|793.4792|807.8093|836.4752|729.0789|742.6798|744.8042|663.3993|714.0009|646.5506|755.054|781.0624|868.7715|1039.5878|1096.4403|1211.5578|1069.6888|1180.5783|1164.316|1316.7593|1484.9222|1376.4736|1440.5128|1009.5695|1016.595|787.321|710.0379|775.1248|900.534|902.3606|818.0155|810.7218|839.937|723.7088|579.3967|534.2647|433.0046|428.7032|372.7854|374.1124|485.5297|557.2478|584.5892|681.9396|575.8276|600.3845|576.3934|553.3768|567.0303|761.1752|683.6639|721.686|885.92|499.0267|505.1582|688.0433|678.1576|674.817|697.6445|606.8416|639.5013|733.0203|899.4692|921.8793|980.5533|1086.4716|1052.3291|1093.4789|1245.0303|1141.9108|1168.5956|1106.6666|1155.8734|1368.1534|1355.5274|1500.4738|1389.8701||
2022-02-19 19:07:50|russ2000_0515|CLW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.6691|87.3165|233.2225|273.304|287.7243|508.3202|511.2742|520.2843|535.573|550.69|630.7077|597.9732|563.6256|582.6771|709.9081|678.4587|590.4232|727.1883|812.1322|913.6057|937.2522|929.7909|943.4508|924.6254|915.4983|934.0433|899.7686|759.2338|789.299|851.8485|828.4645|808.1974|747.2357|804.7853|827.4037|889.5614|805.7886|769.6143|742.3531|730.1949|826.2146|820.8662|885.0472|961.7934|935.1091|909.121|920.6374|1053.2735|1133.9695|1104.9946|991.6128|1067.9932|1082.4488|1066.4908|1054.8363|1039.1424|1098.4792|1090.687|1107.5373|1322.8039|1368.4944|1295.2867|1252.228|1329.6243|1227.9527|1365.5685|1416.666|1223.5095|1317.6557|1343.2431|1373.1461|1173.8532|1194.4142|1270.2796|1200.1532|1116.6875|1113.2574|1081.2431|1061.8059|821.8303|899.1715|846.2059|803.3573|657.4704|716.8248|827.3834|1021.0154|1088.0681|1091.7938|1046.5927|1087.5456|1083.7888|841.177|1080.3187|1097.2032|1046.0938|893.6911|925.0766|759.943|768.9802|749.363|806.0583|751.828|745.2547|757.5797|758.4014|759.0706|577.3213|648.8697|593.4227|378.6053|391.7742|403.297|416.4658|472.4336|482.3102|417.7827|447.9065|446.011|560.0686|462.4933|342.3601|320.7252|298.2645|313.7888|309.9903|246.2416|341.3713|330.6463|360.8702|321.8929|470.8655|473.508|298.2492|406.8156|530.2688|591.2533|633.8714|583.1616|649.4488|656.6302|610.8882|665.0825|660.442|606.4036|603.5913|575.4519|486.6898|476.8802|482.9305|569.5375|664.4883|678.5869|721.8122|630.2937|533.8134||
2022-02-19 19:07:52|russ2000_0517|BEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:52|russ2000_0518|HTLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||48.6366|45.5359|52.382|64.8636|63.6077|57.3723|57.3723|59.8732|52.382|52.382|47.3916|48.6366|29.9311|28.0639|32.432|38.6669|37.4224|44.9022|52.382|48.6366|46.1467|42.4127|44.9022|52.382|52.382|52.382|56.1279|67.3416|73.5884|71.099|68.598|72.3434|76.0779|78.5788|79.8232|91.0489|88.5595|83.5691|87.3035|72.3434|78.5788|84.814|88.5595|94.172|107.2649|106.02|98.5402|86.0586|102.2745|98.5402|104.7754|122.8473|154.6566|158.402|149.6663|159.647|150.9222|177.1075|188.3331|187.0881|197.0693|188.9593|198.4071|225.5473|245.1999|228.3562|254.5567|232.1057|245.1999|256.437|273.28|266.7216|265.793|308.8477|369.3685|339.4089|314.4546|374.3529|344.4042|344.4042|341.9121|314.4546|311.9743|294.4964|344.4042|331.9215|340.0427|455.4554|430.5015|451.4771|420.6257|409.2452|367.0738|441.7835|419.0544|386.5706|389.3131|356.8778|358.473|366.5375|389.3131|361.6633|338.9762|327.6327|392.5035|373.0068|389.3131|381.16|350.3197|374.6904|423.7393|443.4968|482.4313|529.9736|584.9667|575.0325|515.0723|545.0523|562.4373|565.2036|637.795|720.343|802.4551|701.2501|607.4958|633.7506|626.2998|633.7506|753.7596|723.6909|718.1029|791.279|809.9803|712.5149|774.3378|776.2003|768.6821|828.6769|742.4344|654.3173|571.8245|515.5794|566.1999|464.959|573.6993|509.955|494.9562|487.4569|496.8311|420.9004|438.7113|472.4583|482.7699|442.461|466.8337|421.8376|421.8376|442.461|340.6425|343.9717|360.4856|358.2715|429.6087|467.6552|459.7288|443.8761|428.0234|440.7056|450.2171|581.7947|581.7947|664.2289|619.8413|621.4266|703.607|634.1087|686.4206|871.8969|902.017|749.1972|826.8752|899.7975|984.1629|1046.0699|1096.4306|992.9757|1004.9754|1064.4739|1120.4726|971.3762|932.4772|955.4766|1039.4745|1111.4728|1079.4735|947.4768|866.4787|975.4261|1143.472|1157.4717|1188.9709|1208.9704|1342.4671|1240.4696|1262.469|1257.9691|1200.9706|1108.4729|1152.4718|1191.9702|1157.9716|1282.4685|1294.9682|1305.4681|1352.2162|1418.2145|1526.2118|1624.4594|1548.7113|1595.2101|1592.2102|1428.7143|1402.4649|1412.2147|1541.5443|1461.0324|1466.2029|1512.5646|1474.1784|1474.9166|1572.3585|1707.4485|1675.7061|1605.5774|1782.0064|1608.2841|1757.9348|1428.199|1553.2033|1527.817|1591.6808|1509.1492|1516.0268|1702.7054|1562.2052|1595.6109|1701.7229|1562.2052|1637.8592|1498.3415|1519.9569|1451.4433|1343.8212|1454.352|1287.5503|1479.8655|1372.169|1431.7867|1536.5984|1419.2862|1470.2497|1668.3344|1643.3334|1519.2901|1305.8202|1400.0547|1386.177|1255.8764|1169.0093|1363.0497|1281.4299|1402.0458|1314.0778|1389.3494|1263.2922|1366.6772|1299.5676|1377.5598|1436.5138|1273.2736|1398.4182|1464.6209|1524.4754|1327.6811|1340.3834|1466.4411|1366.6772|1404.7726|1383.908|1501.8032|1479.1376|1433.7931|1484.5724|1575.2679|1496.3619|1396.6044|1553.5026|1332.6749|1321.3329|1287.4131|1177.9844|1211.1424|1214.109|1302.3135|1288.4686|1206.7586|1204.4728|1230.4126|1261.6898|1177.2325|1181.4746|1160.0993|1144.458|1088.3405|1138.4611|1168.9783|1151.1712|1118.1163|1175.7544|1184.2313|1230.1365|1224.1979|1180.0771|1215.7142|1465.9764|1537.2392|1742.6984|1781.2885|1830.4034|1998.797|1854.9607|1934.7723|1887.227|1961.8383|2107.5426|2024.1837|2234.8457|2281.3684|2298.1066|2184.8691|2131.4089|2007.7802|1850.6343|1838.3373|1800.2924|1874.9772|1807.3234|1761.5446|1675.4476|1617.9032|1361.8218|1604.9142|1513.0887|1490.7209|1492.3856|1472.413|1508.1827|1573.282|1600.7665|1549.1382|1500.8317|1757.343|1667.4057|1664.0743|1676.68|1659.1766|1665.84|1736.682|1770.0612|1723.5308|1875.9746|2025.929|1769.3472|1865.1452|1954.2884|1788.5154|1624.5879|1532.4484|1472.5156|1625.662|1601.9445|1582.0026|1672.1219|1551.6974|1597.5687|1562.3403|1585.3455|1666.4562|1602.6369|1571.6667|1585.4797|1537.9317|1454.1123|1596.0863|1696.0979|1756.7827|1776.564|1724.0709|1682.8044|1597.9054|1478.5344|1448.7544|1526.1466|1626.2085|1696.2726|1651.0074|1669.7227|1525.6875|1513.7599|1518.2038|1500.1458|1545.3115|1560.3532|1594.1048|1522.5898|1438.3026|1364.1149|1311.59|1313.9747|1282.8238|1293.2497|1312.1868|1286.4449|1140.4374||
2022-02-19 19:07:55|russ2000_0520|WDFC|market_cap|0||||||||||||||152.9505|166.0072|152.9505|143.759|171.764|169.897|176.1325|159.2688|153.6475|151.7738|159.2688|183.6275|183.6275|163.0163|151.7738|149.9|149.9|149.9|147.0894|148.1448|133.1428|163.1468|176.2735|166.8973|174.468|206.36|193.228|198.856|193.228|195.104|191.352|180.096|214.802|215.74|251.384|266.392|315.168|272.02|225.12|226.996|257.5942|240.672|276.4702|253.9012|190.8961|180.504|212.4682|204.0071|205.0017|216.2862|225.69|223.8092|238.8552|236.9745|235.75|243.294|241.408|239.522|239.522|237.636|243.5842|242.6401|243.5842|239.8078|247.3608|239.8078|238.8952|247.3935|256.836|245.505|247.3935|245.505|239.8395|237.951|232.2855|230.397|237.951|213.4005|200.181|188.85|185.073|204.012|191.7335|192.678|211.596|209.7068|228.5992|236.1562|245.6025|241.824|238.0455|230.4885|239.9348|232.3778|236.1562|258.8272|294.723|314.0305|329.1645|351.8655|301.701|316.977|309.744|315.48|325.04|315.6038|342.3822|346.2077|355.7715|356.004|350.262|356.004|354.6912|352.774|373.9612|372.0435|341.3595|362.502|368.256|335.65|334.5585|325.9061|332.6357|307.72|303.8735|311.5665|321.1828|328.8758|326.9525|319.301|340.4595|317.3775|313.8565|304.229|338.888|331.186|319.633|336.9625|331.229|325.4518|303.3192|308.28|315.987|356.4488|372.0075|372.0075|358.515|366.6525|362.793|329.9872|351.2145|362.887|386.2825|395.9396|395.1189|399.8434|401.4247|395.607|447.9668|440.2098|466.32|466.32|431.346|468.8052|447.4592|420.2226|451.385|431.9288|451.385|475.5329|452.0984|428.6639|423.9909|381.0056|324.3848|374.2149|412.862|483.476|446.4355|423.0415|394.7738|452.371|417.2732|400.6993|390|400.725|382.2735|365.2077|361.8351|361.8398|344.3314|289.8844|285.4846|324.0636|307.6675|300.9572|320.2493|292.2757|299.0396|327.9789|337.6253|309.6506|300.0042|327.0142|312.5446|308.686|278.1928|301.9005|352.6626|348.105|327.3914|322.9905|354.0842|354.2685|419.0526|441.8302|443.568|478.6911|436.2753|464.5838|456.0413|406.9513|432.4165|475.4223|474.279|477.5841|437.6156|429.1681|384.2888|410.9509|435.8068|430.5042|473.516|479.8313|484.989|531.9695|546.2564|597.5836|601.0387|518.4298|567.7232|597.7811|517.9561|519.8334|504.8423|444.8143|473.1219|473.453|468.4415|484.1265|470.9242|537.3939|545.169|541.7637|467.4717|483.2502|465.8249|479.1676|481.2733|442.3909|459.4317|458.521|438.324|524.3491|512.5682|518.1659|527.9077|549.4642|567.051|550.8351|589.916|605.5339|578.5744|553.6928|594.1639|561.1074|543.9939|557.7091|608.1861|574.6892|566.7577|572.2753|586.0101|575.3921|667.4144|672.4739|643.6864|572.3164|510.5636|546.211|511.2207|569.0451|480.9022|561.7924|573.63|592.0617|480.1587|471.9086|466.7935|413.6625|406.0724|398.3341|446.5171|428.696|478.6015|498.9008|445.9902|469.4634|521.0682|533.1595|536.6421|510.3204|519.4422|544.4856|584.2896|541.3344|556.1067|605.3904|586.9029|634.6294|617.2693|664.3267|684.5505|671.9002|685.7146|714.0472|701.6778|709.42|653.5101|725.2754|673.3754|652.0971|702.6781|661.533|645.5578|698.8427|684.4507|720.5163|717.8539|737.6879|785.4688|758.5702|766.195|826.3164|752.1582|736.7503|734.7228|833.2826|843.448|852.161|834.2054|835.2906|838.9866|880.7599|891.0209|992.029|1106.3061|1148.5805|1140.6847|1047.8782|1096.4206|1166.4977|1090.9975|1080.9623|1122.8917|992.7746|1021.624|1002.709|1121.8124|1113.4724|1246.371|1201.9|1189.3039|1292.5512|1179.3119|1228.984|1262.1814|1298.5684|1210.0849|1287.106|1373.886|1422.9004|1421.1716|1487.4167|1549.26|1549.4035|1464.9974|1587.8244|1674.5081|1636.9128|1681.5523|1597.4392|1511.484|1524.3249|1651.4697|1484.2133|1548.3591|1534.9748|1474.5265|1482.2734|1547.4822|1494.8704|1523.5786|1564.832|1547.9427|1669.3553|1649.7816|1729.3072|1736.9338|1834.4361|1834.94|1909.2765|2030.0378|2221.5848|2457.7535|2383.6538|2311.8358|2416.4008|2535.0906|2512.5665|2473.4191|2341.7116|2321.3957|2150.9132|2188.1996|2492.5828|2502.742|2517.9302|2568.0734|2646.3215|2662.4748|2560.6857|2364.2687|2752.8099|2382.1288|2622.2825|2709.7298|2685.8164|2792.8118|2586.8833|3325.739|3481.0461|3636.681|4166.825|4548.452|4197.0542|3409.6782|3355.6694|3513.1721|3330.8583|3285.0877|3173.3593|3111.943|3075.1654|3353.2805|3042.1615|2946.8972||
2022-02-19 19:07:57|russ2000_0521|CRAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:07:57|russ2000_0523|ORA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||513.8375|496.7938|491.1125|499.95|500.5812|506.2625|528.9875|599.6875|630.9344|705.7375|637.5625|643.5594|838.3|875.8594|1185.1719|1271.0219|1214.6014|1224.21|1400.724|1351.9691|1324.5668|1330.9725|1201.0781|1363.0012|1416.0266|1419.2958|1599.1367|1464.9907|1569.5651|1449.0932|1343.1085|1507.8477|1524.2415|1688.9419|2033.8626|2188.2701|2228.5323|2259.6527|1768.767|1777.622|1908.7234|2101.8384|2163.1253|2245.2642|2105.6435|2120.6029|1175.7362|1246.9242|1326.274|1513.5393|1511.2722|1038.1325|1282.1321|1635.4328|1860.4088|1697.7902|1829.4722|1628.7706|1816.4818|1684.7539|1904.6032|1726.3742|1615.5228|1332.9426|1335.2142|1457.4233|1249.8041|1282.9686|1283.8772|1278.4255|1363.3813|1275.2454|1263.4333|1336.1228|1416.5355|1114.8743|1162.5767|1103.5166|935.8765|1015.3806|903.6206|688.7324|770.0538|830.9312|840.926|836.3829|764.1477|885.4482|919.0671|906.3465|920.43|972.6756|916.7956|859.0983|843.6518|843.1975|835.9286|912.2525|936.3308|959.0463|906.3465|971.767|1028.1013|1057.177|1058.54|1173.0258|1214.5255|1213.6165|1159.5264|1226.5297|1132.426|1311.0866|1353.9009|1214.7361|1373.4567|1310.4863|1137.97|1271.3401|1224.3178|1285.3288|1225.6838|1249.0854|1249.0854|1608.5314|1870.1239|1796.3932|1838.8738|1879.2497|1882.6799|1675.8889|1767.7334|1857.4685|1826.0857|1730.0713|1691.2761|1899.687|2026.5711|2127.1845|2195.3988|2156.6558|2267.6857|2429.4208|2349.7067|2379.4875|2381.4729|2628.8902|2682.5309|2870.7699|2867.0652|2981.3899|2922.2393|2883.318|3022.0687|2874.3342|3067.7022|3250.3577|3184.5815|3245.5616|3326.0301|2757.1838|2879.1063|2943.3902|2580.971|2743.1388|2695.0402|2669.2189|2653.2121|2670.9475|2724.1536|2657.6835|2881.7766|2828.1687|2858.3583|2973.5655|3117.194|3254.6978|3282.1636|3677.3798|3759.2703|3879.6159|3901.0334|3795.2275|4245.8374|3605.3896|3186.6691|3182.0759|3513.8079|3112.0352|3033.3917|3036.4557|3275.0293|3704.5162|4230.5217|5318.4135|6336.1899|4548.0833|4184.8339|3838.8503|3860.1244|3911.9784|3939.4171|3965.1759|3908.3447|4155.3113|4286.3548|4302.0352|3711.2194||
2022-02-19 19:07:58|russ2000_0525|FLDM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.0379|280.5389|296.4877|316.0539|280.5153|374.9374|325.4828|257.7072|297.6127|279.3617|274.9081|262.9537|304.4086|294.4766|302.521|310.781|272.6257|317.1292|282.7272|327.5423|425.2958|378.0881|341.3538|364.1675|419.9228|489.8179|463.5318|420.2025|418.4231|433.9074|497.4309|540.7744|564.0256|765.5875|820.4004|949.8448|1189.1128|1362.7501|1280.8915|917.8753|714.4331|867.2972|741.1843|798.9352|673.4286|796.7628|832.0803|994.2023|1068.4557|1199.8181|1168.1425|1053.5164|700.2895|676.6584|574.262|326.4679|273.1791|316.7164|310.0941|276.0371|186.9091|203.6401|243.0128|251.9827|299.374|255.5256|303.4314|258.7152|232.3616|130.7403|204.9914|237.7507|187.5134|198.6178|142.0647|147.3559|117.3647|110.8946|95.5962|186.7497|200.4482|204.0599|220.2919|241.643|223.0252|250.3393|219.4411|235.443|217.9307|236.4962|266.7034|310.5666|296.8343|287.8414|318.9063|423.8134|417.8929|771.0942|941.0372|915.8941|978.012|806.428|480.2729|380.3317|313.6705|174.6079|179.4774|244.1478|269.1022|220.4947|146.3428|305.4504|272.2185|319.3478|483.8818|501.8121|586.2496|504.0092|455.4613|459.9303|497.2285|323.534|356.0742|380.811|395.054|456.2343|533.169|518.6973|431.3754|383.1929|335.0069|264.6402|255.4619||
2022-02-19 19:07:59|russ2000_0529|PENN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7155|9.4737|7.4088|7.7724|8.4262|7.53|6.6804|6.4472|7.4149|6.9252|7.9045|7.5315|10.0847|10.2013|16.6485|15.914|15.7974|17.1265|16.1588|14.7015|15.6057|13.652|15.6057|19.4133|28.3888|40.183|33.531|30.8914|35.0376|50.4772|52.3575|57.251|48.3018|46.7923|48.6882|54.6528|52.0978|61.0608|58.1108|54.2687|66.6566|64.9603|44.6653|35.0512|33.1842|36.1848|37.6782|36.8361|33.8349|29.9841|25.6948|22.2688|19.4852|20.6108|31.853|26.6482|23.3219|32.0677|22.0726|25.861|32.1177|31.075|31.1784|33.5929|28.5539|31.9433|29.4214|26.2691|28.187|26.9249|26.5042|42.9663|39.5964|50.1879|49.8184|48.3384|47.0664|55.9764|57.6726|33.549|40.3572|44.3929|48.8534|39.1325|56.1466|69.7981|75.8936|72.3652|62.9567|58.4803|69.9526|95.5213|102.7189|103.0695|124.8053|152.5438|178.6494|142.6711|147.7715|150.7974|162.6264|178.0673|168.3418|150.9736|149.1603|135.1655|151.1089|171.9946|208.1152|142.352|192.1988|190.0532|201.68|199.0859|213.5876|212.5513|213.7902|235.0972|237.9976|258.081|273.3579|273.7442|301.9627|332.8937|359.4374|373.6803|378.4546|499.0684|547.6296|639.3921|552.2316|577.3357|593.9699|588.0898|726.1914|690.7646|639.6597|581.6647|548.9107|617.3261|635.2538|604.9138|739.7372|794.0398|777.7567|672.7141|727.4293|647.343|633.2618|713.1826|716.002|749.4026|788.274|884.8602|886.9199|843.8558|946.9442|973.6351|1185.6036|1115.253|1150.0374|1157.6416|1196.2296|1164.8891|1080.1474|984.5052|847.4803|872.1646|891.6203|843.0793|570.3301|583.9325|640.8684|496.4883|268.9563|377.7397|381.978|308.3373|307.1642|435.8723|541.9383|550.4532|477.2005|574.064|506.2346|475.7609|508.2549|473.2334|503.2327|485.7383|423.2552|535.6748|517.5555|464.9926|409.5125|503.5076|508.085|556.4939|621.4964|629.4327|603.0134|638.1094|654.5871|659.131|690.2635|672.0893|734.1579|714.8761|656.3586|679.2893|604.105|650.4386|655.6883|714.2627|748.1569|721.7645|764.3526|756.9115|778.7324|650.6674|714.8996|713.9613|669.5053|857.5977|889.5094|880.5811|870.3286|964.6752|1027.542|973.7133|938.8376|926.9825|948.9177|1007.5768|1104.5123|1123.0755|1073.4799|886.7878|1005.425|956.8011|889.6852|930.5541|948.2476|818.6226|898.8335|867.5481|1108.9365|1042.0383|1045.7274|1242.8403|1314.6144|1181.237|1308.1351|1339.2621|1490.9495|1545.9764|1418.4815|1509.6581|1404.1833|1256.0356|1287.3532|1087.1522|1137.3036|1383.1528|1344.5534|1227.1394|1142.5958|1226.5728|1130.6816|1204.8996|1031.5041|1161.7994|1284.8244|1256.5765|1375.0901|1725.3768|1704.4791|1822.909|1913.5667|1855.0504|2057.8181|2154.01|2452.2936|2583.4712|2766.8603|2595.3569|2482.5996|2401.3689|2911.9398|3105.7629|3112.5471|2923.1089|2952.6725|2640.6565|2577.9845|2683.7662|2471.4476|2898.525|2926.842|2485.7235|2381.4338|2309.9791|2275.6829|2193.4229|2424.0046|2213.2564|2599.9196|2681.0584|3006.7987|4275.3825|1807.8876|1647.4177|2179.4525|4418.1762|3930.6439|5150.0921|8055.7516|10546.3974|9922.1163|12234.8951|13542.8556|17222.0655|19581.1557|15942.0796|12675.935|13173.1531|11664.9454|10456.2784|11770.1728|11654.3317|10001.3496|8719.8207|8436.7317|8007.8603||
2022-02-19 19:08:01|russ2000_0530|GOGO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1358.7008|1112.6086|1012.5327|999.9181|1442.2704|1570.0985|2887.9047|2071.7246|1679.9834|2064.2954|1800.3667|1131.9303|1543.5831|1616.9992|1334.2884|1445.9051|1451.229|1390.6901|1342.9411|1421.1113|1376.7549|1724.1676|1659.9203|1820.0814|1892.8504|1673.3067|1554.8935|1339.5081|1373.5664|1273.9828|1575.309|1432.173|1190.757|997.4523|901.6816|896.5242|824.3209|723.8851|732.5028|1059.1129|956.4071|846.0193|811.5231|824.9888|759.4039|960.4756|1006.6998|1090.5194|1009.2922|991.141|1106.4732|1248.6845|1045.611|861.6529|923.2615|981.3361|797.227|791.1479|736.9501|827.4109|434.1515|428.0214|317.0852|359.0143|491.5162|484.5195|320.9723|288.9503|364.2525|400.1524|385.4315|460.061|425.8198|371.6259|339.944|369.0066|507.7889|571.2625|483.1047|516.2093|448.2638|285.6654|150.7925|118.1208|265.1333|278.9872|264.7017|770.6762|861.7491|736.4503|942.8628|870.2239|1056.8232|1002.6492|945.6965|1153.6431|1419.4469|1197.876|1146.411|1470.039|1885.7094|1808.7417|1446.9933|1471.1832|1407.4099||
2022-02-19 19:08:02|russ2000_0531|TNC|market_cap|0||||||||||||||||114.492|98.136|94.047|91.79|108.23|104.12|108.23|102.75|108.54|120.7508|126.1778|118.0372|112.631|112.631|116.702|118.059|123.487|124.0155|125.349|128.016|125.4665|126.8012|133.475|127.848|113.1988|118.5258|137.1702|121.1892|125.1845|124.5431|134.532|141.192|129.5678|140.2538|161.6258|168.704|158.16|152.888|171.34|167.386|170.022|163.3916|84.672|103.194|125.02|130.34|133|144.87|162.6506|155.406|150.138|147.504|131.7|137.67|129.7275|131.0512|138.9938|134.997|138.9675|150.879|156.173|179.996|173.0925|174.948|165.6742|169.3834|160.485|167.892|172.83|164.9205|174.7665|177.228|184.575|204.263|203.0325|212.8765|177.192|177.192|148.7998|157.408|172.445|172.445|189.6895|194.6165|181.77|186.75|181.77|176.577|171.603|181.0035|167.9871|173.565|175.212|188.5962|197.1135|201.433|196.52|229.6828|213.7155|216.172|223.5415|233.2725|216.084|222.2228|211.1603|206.85|221.625|207.144|197.28|207.144|206.556|216.392|206.556|210.4743|206.178|220.905|230.911|210.0308|211.259|213.672|206.304|213.059|206.304|214.9|228.408|227.3188|219.9462|216.5746|237.1488|229.8662|239.105|247.3|244.827|267.084|267.489|247.675|265.0122|258.8204|245.5942|243.1135|236.9116|237.0488|235.8011|249.7112|245.5145|256.7881|260.546|261.404|224.9582|231.012|239.8005|246.078|274.835|268.5888|277.3335|277.3612|269.865|299.85|330.0395|352.373|341.2062|363.858|382.2967|372.4627|352.5101|344.0305|352.5101|397.1852|408.0505|411.9716|413.9145|410.4068|372.9908|346.2646|316.68|320.16|364.5758|336.182|318.5824|310.5448|310.5448|308.278|288.608|308.9008|304.9594|306.2978|298.386|320.991|294.3898|292.1425|287.648|280.333|314.814|321.0265|338.7637|368.6924|396.3536|399.7412|393.0878|402.1242|433.752|392.7105|388.8178|383.0343|391.259|373.5488|363.286|340.8719|347.8655|317.8928|315.0423|303.4877|335.2393|319.3358|318.5225|377.6615|395.5974|357.3863|356.0377|337.3152|334.6239|290.7602|271.0766|322.6674|292.7936|272.1364|299.5297|282.0479|295.5682|312.9388|329.0724|335.7881|355.9354|329.8469|354.2005|386.0749|389.4727|362.3985|364.0375|364.6466|357.5878|342.2755|373.3505|338.7207|368.9718|364.7315|367.1612|359.962|356.9769|348.5139|353.9378|348.4383|320.0697|335.9201|316.9248|331.1556|339.5687|368.0291|391.1095|421.3744|466.9964|498.163|433.0608|485.4694|471.9223|460.6949|467.7649|442.2741|503.4892|452.8798|517.7297|543.9438|543.0076|579.8613|578.1961|591.5334|603.0487|612.4654|687.4228|722.1957|787.2027|912.3458|878.0626|816.062|819.3429|610.2985|666.4842|736.5965|631.5006|650.7435|554.3134|484.5776|573.7207|625.108|457.7921|439.5437|281.5844|247.5748|180.2871|171.6368|272.3842|340.5236|343.2034|409.4553|477.7959|543.515|498.8966|509.376|491.0835|448.7066|448.5919|515.8605|651.0988|632.2209|641.5857|712.5723|593.3038|585.4159|637.1212|648.3254|731.2803|768.0252|776.4231|804.8011|785.2418|739.4902|755.5914|810.4875|832.2595|665.147|727.7086|789.5892|731.0942|724.767|774.2771|831.4812|834.7493|795.1788|752.7818|775.3245|780.5343|796.7218|695.4619|708.8433|811.5104|850.7455|862.3869|898.2726|879.9549|907.9251|888.2356|949.6|945.3672|1144.923|1121.0475|1205.4631|1253.9086|1186.0074|1132.9118|1210.7152|1175.133|1177.3436|1403.0898|1341.1493|1281.2158|1234.9927|1356.6467|1241.0935|1329.0106|1200.8552|1203.8016|1203.0499|1183.0646|1173.3115|1193.226|1091.4787|1046.0384|1002.1108|1033.1306|1110.7224|998.2999|955.0307|823.4369|909.2809|943.4182|948.5407|946.943|1126.8852|1138.3159|1142.3722|1109.8526|1324.0656|1255.3058|1224.9217|1243.0948|1289.8717|1297.9827|1246.413|1315.3595|1346.6183|1086.385|1179.962|1238.0015|1174.6287|1296.9115|1205.1996|1152.3929|1211.4441|1330.6606|1416.9737|1420.5701|1470.3199|1383.5647|1372.7203|1107.8|1084.7812|944.5042|1064.1347|1145.1271|1127.1943|1205.733|1046.4338|1111.6429|1385.6206|1245.0741|1290.5578|1414.4061|1360.1534|1428.7411|1416.9484|1312.7232|1068.2967|1091.2427|1179.2134|1199.7921|1229.9718|1227.2024|1115.0363|1101.3722|1240.6601|1298.4116|1254.4793|1410.9421|1486.4733|1468.5703|1595.4953|1490.4082|1477.115|1381.1548|1374.2276|1472.8865|1458.0575|1502.1736|1430.4386|1447.3065||
2022-02-19 19:08:04|russ2000_0534|VSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:04|russ2000_0535|STL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.855|98.855|81.7554|88.8758|86.2748|84.2232|99.2068|98.1444|100.2326|107.6328|131.4398|132.4712|128.015|123.3493|127.4682|121.1642|127.4733|125.4482|119.0754|125.864|128.3727|125.5192|129.0256|130.2345|129.236|134.2797|140.8666|137.2671|142.7934|172.4532|150.7721|158.7994|173.1481|177.7625|181.0288|208.8712|226.7607|219.1269|218.5923|215.2024|224.8112|225.9981|228.461|230.1869|227.3736|225.932|241.5013|248.2244|244.5798|246.716|250.8627|254.5963|260.5573|255.0001|288.6138|304.7115|299.8468|344.5955|347.6895|382.2159|384.3219|405.411|416.6822|469.8849|423.1341|420.3608|438.4007|441.662|442.4549|475.0246|483.3445|610.3343|595.9235|592.4931|589.7373|548.3401|488.2729|525.5874|533.2014|506.4744|535.8543|484.2184|472.4719|495.9375|473.9618|476.5695|517.8234|537.0916|562.9705|542.1826|572.0047|563.0776|594.6201|586.5214|647.9015|658.3692|635.6185|614.6904|577.0999|618.0826|588.8318|565.092|531.6786|559.1792|572.9295|574.3423|531.4624|509.4065|490.7349|520.822|532.0657|576.6207|520.0814|484.3935|415.1255|526.2772|574.0843|537.8306|443.4114|477.8208|447.1911|387.8047|339.9768|358.8912|313.0329|328.9836|314.9273|386.7254|364.5362|367.789|329.4282|336.3845|318.7378|320.3027|339.8333|377.7338|402.6051|327.2138|346.4976|367.6481|318.2164|353.161|361.9614|381.0773|400.3224|360.2137|353.338|357.8853|345.3578|324.4385|321.5299|286.1149|241.2192|256.3393|241.5723|262.5292|253.8161|321.3072|326.2329|302.813|303.571|288.0324|300.9181|303.571|397.3932|413.0222|383.8677|410.2014|421.3136|398.6957|405.7915|391.6396|409.8245|411.5986|451.9601|493.2087|452.839|485.6434|542.8562|1068.477|1106.5348|1028.4561|1077.0649|1078.5569|961.3414|1003.1388|1014.9101|1000.0007|1075.2516|1092.1856|1158.252|1163.6805|1134.7012|1140.9308|1151.0052|1206.3838|1219.306|1263.0479|1862.6327|1923.5963|1761.6967|1966.0094|2152.3982|2156.2904|2051.5089|1996.906|1926.0914|2075.7291|2067.1273|2162.4528|1998.4936|2181.3624|2260.3488|2303.0251|2426.3771|3217.0936|3165.0278|3286.7597|3335.3664|3146.0221|3172.8856|2942.3768|3208.3164|3126.9215|3038.7437|5587.1448|5314.3371|5763.7525|5495.937|5304.8717|5606.8763|4994.0785|5433.7378|5569.1954|5366.1931|4994.3067|5185.9618|4892.1804|4165.38|3862.4024|3732.0936|4244.5537|4183.9133|4111.5829|4441.0203|4273.2764|4327.398|3980.849|3837.2101|3898.0873|4172.254|4107.5992|4127.8702|4092.1483|3282.3608|1895.9918|1946.4986|2212.9025|1894.0287|2236.4993|2283.1741|2078.7646|2934.8451|3311.9046|3968.4343|3933.7081|4528.9244|4463.7239|4922.8381|5204.0331|4386.2025|4503.2822|4358.7609|4957.695|5052.615|4667.2134|5723.0258|5059.124||
2022-02-19 19:08:06|russ2000_0536|DOC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.8752|123.4094|139.7219|151.7255|151.1253|135.1605|270.8659|267.6336|288.5358|296.8034|293.1258|314.1097|488.9483|490.3198|493.559|625.2827|703.3296|739.1467|848.2351|846.2094|803.6711|1239.39|1177.0698|1139.8029|1140.9612|1130.3179|1027.3378|1086.9196|1381.6001|1412.9803|1484.5075|1494.0625|1890.6738|2000.6819|2471.5561|2617.9689|2858.7041|2890.6946|2929.7217|2738.1769|2611.0705|2451.0984|2548.0028|2538.4852|2669.3579|3008.5236|2954.8076|3183.5174|3585.6657|3266.6811|3363.4451|3154.0749|3114.8193|3206.2208|3226.005|2785.1055|2741.0675|2811.0302|2688.2035|2695.4837|2914.2571|2934.7202|3149.5446|2914.7776|3059.3632|3259.9174|2893.1178|3274.3672|3263.4544|3435.4993|3375.8308|3359.1554|3198.5421|3152.2439|3239.3429|3303.4906|3352.4929|3589.8042|3529.7429|3723.5178|3806.7877|2858.0609|2989.7782|3583.2776|3511.3134|3738.2698|3788.2244|3833.413|3704.4081|3666.9268|3537.2141|3818.0119|3613.5456|3928.707|3992.648|3966.7917|4034.9904|4069.8384|4041.5757|3852.4875|4236.1671|4075.3558|4110.6021|3934.3705||
2022-02-19 19:08:07|russ2000_0537|MTOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1108.0656|1289.7884|1258.7626|1100.5|1113.8125|819.8962|744.75|1057.5828|1014.9648|914.033|996.5874|1036.767|1110.415|1337.9478|998.806|957.76|1042.384|1231.443|1316.592|1622.9902|1935.2618|1877.321|2076.5165|1691.6244|1523.5471|1409.088|1555.8397|1198.435|1063.3079|1070.7817|1164.5|1164.5|968.59|955.575|1154.534|1426.3905|1389.865|1223.9181|1315.0099|1225.465|1138.47|1400.7596|1710.445|1524.1753|1586.5563|1373.526|1291.1153|1351.4737|1305.7429|1403.8471|1287.7039|1214.165|1428.225|1500.3158|1511.3|1317.4599|1198.3912|1069.8359|910.6925|1008.8426|1276.0101|1362.3883|1241.5992|995.448|1139.1192|907.0764|1023.2012|1127.4944|1067.5963|1061.9708|1242.372|1213.4796|1190.5564|1117.8668|1076.9348|994.048|1084.5496|1261.1864|1278.256|1409.3405|1253.1434|1238.7969|1468.7062|1497.9804|1608.0498|1527.1052|1180.9228|1150.71|955.8523|833.1954|740.086|1022.889|741.54|909.2433|1191.4476|1089.0288|773.4174|1001.0231|1112.2479|706.332|322.5362|313.6793|292.1965|133.8926|37.7266|69.5439|104.3159|233.786|265.5028|582.0353|576.1188|563.88|606.7818|629.0627|834.3621|718.5609|916.759|1365.9356|1496.6967|1348.0618|1400.7902|1486.3992|1325.5294|1542.299|1641.104|1879.9858|2072.2123|1840.3959|1715.0643|1597.1309|1620.7431|1358.1752|1524.4601|834.9583|694.2244|647.064|822.074|508.1099|612.2005|742.778|633.0172|773.8265|650.3231|503.6627|467.1791|441.1174|423.743|429.425|399.6118|442.0827|499.149|441.742|436.877|444.3551|539.8525|680.1752|702.5878|732.7962|763.0045|795.758|674.982|741.0011|1032.768|1023.966|1228.368|1197.072|1364.31|1339.4926|1243.038|1231.302|1360.398|1050.372|1382.892|1373.4345|1498.266|1334.424|1352.19|1275.1497|1297.6064|1383.5276|1313.76|1339.842|1239.378|1057.628|1067.088|976.1131|659.6654|596.6226|684.3343|696.1133|716.2375|743.1601|687.456|884.117|970.8802|933.1|889.7|1134.0551|1189.818|1365.1967|1443.6867|1466.445|1574.787|1445.4738|1553.158|1705.7792|1788.1455|2357.646|2283.6826|2089.6848|2120.284|2633.6183|2142.2117|1810.74|1845.989|1930.3369|1777.575|1897.4348|1765.9808|1540.935|1497.636|1358.8776|1444.422|1752.7653|1873.6744|1971.435|1835.2223|1828.5427|1925.406|1771.3389|1668.9398|1499.388|1934.878|1878.2019|2057.032|1892.096|1286.7731|1140.894|1375.0945|1661.9639|1373.7|1687.9552|1731.3287|1866.786|2059.104|2003.0313|2014.775|1952.6503|2221.0309|2008.116|1900.9252|1987.2979|1633.912|1682.0363|1522.1096|1785.447|1848.537|1834.5897|1866.288|1675.836||
2022-02-19 19:08:09|russ2000_0538|TTPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:09|russ2000_0539|ESGR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.2971|58.2568|61.8978|58.2568|62.16|56.1762|54.0956|53.3175|60.5954|58.777|55.1359|60.8576|56.4342|70.7578|78.3273|84.2512|80.9601|85.2385|80.3019|81.6183|73.7198|68.4541|68.4528|69.111|71.7465|77.6705|76.3541|76.3541|77.6705|78.6579|80.3034|79.3161|79.6452|79.3161|79.9743|82.6072|83.5946|85.5692|88.2021|94.7844|110.5818|110.4238|108.2122|107.9489|111.8982|119.2704|130.9059|130.7146|128.9929|120.7942|113.7433|128.173|142.1108|139.3779|147.03|150.3095|152.4958|150.3095|183.159|189.062|183.159|219.1786|216.6643|218.632|215.6805|218.632|219.9984|219.7252|228.1972|233.663|248.366|249.8964|251.4268|244.9772|236.6691|247.6007|286.7653|257.079|266.4042|281.4129|298.5184|339.3508|316.1757|352.649|348.014|314.5203|330.9085|353.256|375.1068|380.7351|365.3402|354.9665|374.1688|397.3992|375.1068|439.6111|413.7321|495.5074|453.572|436.6866|507.9943|517.9808|564.2404|539.9628|514.3076|531.985|1144.359|1190.8872|1206.2003|1177.9823|1262.6982|1443.3729|1346.3064|1401.807|1518.6441|1568.547|1382.1555|1402.998|1264.7544|1251.8804|1168.1328|1324.5034|1265.1403|1163.1359|1067.3639|1275|1531.7443|1266.6635|853.5506|778.4371|975.0108|756.9951|582.7063|760.3817|900.7867|801.5213|806.9584|819.7209|828.538|917.9742|900.66|999.1506|970.3482|864.4179|884.7401|944.3893|894.7961|890.5075|932.4202|1024.6481|998.5297|1082.4418|1080.3614|1135.8885|1114.2634|1078.1608|1081.8073|1281.861|1386.6587|1374.4674|1500.7338|1537.4067|1394.1174|1412.8191|1382.0352|1427.5968|1606.2886|1632.1859|1616.5598|1562.7254|1560.485|1624.987|1589.3225|1517.0128|1654.3201|1645.0207|1638.8704|1751.6443|1941.9087|2053.6282|2086.748|2025.5855|2220.7408|2213.2596|2279.8995|2394.6572|2267.4675|2284.541|2239.6973|2272.4531|2240.5763|2042.8979|2128.6783|2264.287|2522.7589|2718.5988|2857.017|2667.8411|2771.481|2644.8133|2898.7254|2876.2621|2767.8242|2618.2484|2697.3894|2725.3358|2878.9664|3031.6767|3014.4689|3102.9755|2831.8623|2946.2967|3059.6098|2904.1736|2893.6004|2918.8358|3108.4029|3104.5493|3068.1836|3006.0887|3083.2906|3203.5116|3097.1216|3223.2076|3348.9167|3758.3363|3833.7584|3730.1171|3755.6884|3656.1053|3721.351|3707.7552|3846.976|3908.5313|4062.9688|4454.9092|4396.6243|4147.942|3936.6491|3813.4166|4159.8477|4117.4385|4056.2097|4612.3248|4475.4539|4606.8179|4571.4139|4163.3138|3988.9189|3734.538|3576.7382|3839.8378|3915.2308|3775.9186|3822.4003|3619.4011|3812.4245|3732.9319|4127.2474|4067.0204|4377.7551|4421.4057|4475.4676|4407.3001|3383.2898|3426.7994|3099.0093|3568.9184|3405.5873|3745.2824|4001.5969|3751.798|4688.0465|4535.4327|4539.6129|4516.6443|5032.4483|5474.4461|5472.4237|5445.5655|5121.8058|4763.4126|4190.6856|4394.7117|4373.4302|4370.6724|4799.2454|4808.9898||
2022-02-19 19:08:11|russ2000_0540|ICUI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8298|46.7742|43.9574|47.6462|47.0786|69.201|67.1086|92.1322|101.2317|113.1835|104.6096|68.596|83.1184|86.5817|87.4475|79.3809|98.5718|113.4019|115.5089|120.76|110.2592|101.8983|94.8708|91.3571|86.3935|75.8148|74.0509|77.6872|88.2773|100.6402|105.9371|114.7616|109.4648|122.2169|118.46|99.6531|105.9451|120.0043|105.0038|99.9623|107.1862|126.6189|135.2961|145.0371|130.9581|138.6507|149.4828|203.6476|106.4975|106.3513|84.1903|63.1461|78.66|72.0131|68.4409|72.5847|72.5117|59.2284|69.4491|67.4025|60.5779|65.9475|67.413|84.4444|85.415|91.2349|103.8742|124.2561|124.0631|118.6351|120.6123|120.6123|114.0171|108.972|96.864|109.5859|120.6451|148.7956|161.1801|154.1284|163.7001|145.3016|140.1853|144.2783|157.3184|151.6816|131.1841|99.6918|113.0526|132.5798|115.4536|128.6193|128.7131|159.7379|191.8929|174.2595|254.2956|226.0405|163.2515|200.219|211.75|243.198|239.7595|233.4638|291.6996|287.9678|289.2345|326.3917|336.5391|344.0903|316.8033|325.6176|359.4759|363.807|393.7832|435.0068|484.593|497.6231|553.0768|420.5933|366.205|449.2757|499.7811|503.2795|566.4872|517.6887|502.0949|421.2644|407.4913|377.9799|456.1567|447.1935|412.3625|326.5625|401.2515|378.3418|454.1355|465.465|461.3955|459.3398|450.8512|438.9344|452.9225|482.419|458.0766|394.2911|379.7386|347.2691|308.4575|338.1769|348.3345|347.9272|434.1285|467.8145|491.1492|428.7877|453.5678|454.4316|404.8472|379.4136|480.5813|539.006|571.2479|490.2026|488.7854|487.472|583.4524|569.5981|595.8632|597.3095|650.5322|692.5104|610.505|600.232|599.144|598.9978|581.3936|603.5097|601.0534|580.9702|626.3552|472.5136|543.9401|532.5596|530.0606|531.0324|481.73|398.3615|340.9939|391.0248|336.9852|360.9566|337.7825|413.5121|449.5194|408.654|485.0288|450.2259|482.0794|475.507|432.346|470.5188|555.49|591.104|607.4991|572.7638|552.0704|532.9831|552.2351|518.6182|518.0148|457.0292|492.2176|474.5688|461.8921|416.04|417.7881|497.9375|484.218|501.4015|498.4113|505.8188|485.8506|588.3342|573.3013|614.6093|615.0225|577.8319|618.9798|592.2347|541.6713|541.057|583.1023|611.7319|619.6176|641.3189|653.2698|672.5983|747.2686|714.7417|758.5103|797.7295|820.2731|871.586|892.396|871.6833|892.0586|881.0768|857.9287|869.6612|1003.5001|989.7955|1086.5886|1047.0784|1013.968|940.6135|903.5257|969.242|948.2546|942.8419|883.2353|878.936|877.0028|926.435|960.2045|963.3275|960.8845|1001.9328|1107.0627|1288.9866|1254.9296|1391.7006|1418.2896|1463.0478|1484.3848|1518.7807|1534.0712|1577.4008|1792.0692|1679.9593|1846.3925|1796.5462|1691.6038|1572.3058|1504.2811|1616.7229|1697.3073|1717.4081|1805.8388|1871.6346|1960.1993|2425.6662|2359.7284|2406.2697|2404.9536|2857.4471|2989.3293|2983.5586|3132.3284|3280.8269|3496.5128|3415.1707|3598.9646|3744.9281|3799.6319|4165.0005|4424.9795|4584.2468|5131.7252|5150.1096|5141.2169|5948.8176|5917.032|6054.2865|6296.3147|5692.6638|4529.1377|4821.1088|4921.1186|5160.3931|4734.016|4853.0954|4648.7533|4932.6136|5108.6389|5076.9671|3209.1921|3228.8102|3621.5487|3692.4581|3881.8653|4455.8006|3984.2103|4265.5848|3863.3686|3755.4567|3779.9948|3721.293|4037.0365|3779.9014|4093.4126|4093.2028|4686.2473|4394.2922|4186.4997|4338.6382|4405.6594|4381.47|4325.3716|4049.3791|4368.9388|4974.7891|5013.7019|4784.1073|4999.8965|4667.9294||
2022-02-19 19:08:13|russ2000_0542|CMRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458.6658|500.1629|567.6956|626.955|548.6069|421.2517|584.1733|400.0049|376.7549|422.6402|474.3704|501.2691|603.7187|489.4256|535.2672|828.1066|811.4811|882.4634|1209.9874|1148.2456|1321.139|1624.8593|1549.7711|1663.5721|1539.2888|1442.366|1719.1879|2147.932|2590.8981|2355.9482|1770.4801|1986.5896|1736.0163|415.9241|332.8316|238.3017|254.1594|250.9371|227.3685|182.5489|195.489|227.8395|256.5873|178.7774|224.1665|225.6341|251.6867|268.6252|282.7099|238.3907|219.2635|260.1467|223.4699|225.8222|247.4204|229.9832|208.7757|231.8268|234.2021|257.7989|240.6766|227.3057|230.1709|234.4895|212.7565|179.8585|196.4335|178.5488|166.8823|144.5956|118.7206|116.5683|104.5988|141.9824|172.6261|215.6821|182.8918|118.2517|124.6061|96.984|166.9599|136.7298|110.862|106.1938|84.8445|156.0644|208.0858|198.33|212.0601|166.6965|189.1417|191.6597|217.966|299.0042|773.2827|880.7822|754.3226|751.7634|697.4502|667.5727|558.8981|614.9604|515.8795|510.7509|509.8823|530.7293|478.6118||
2022-02-19 19:08:14|russ2000_0543|ACHN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2974|12.5979|14.9975|5.999|15.2974||
2022-02-19 19:08:14|russ2000_0545|TERP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:15|russ2000_0546|AZZ|market_cap|0||||||||||||||50.0321|55.3471|49.1153|45.8169|46.9162|37.7534|41.7843|38.6701|28.2237|28.2237|24.0086|25.1235|27.915|23.7305|27.915|27.915|24.4251|27.2155|26.5209|23.7305|23.3794|18.8415|19.5416|18.8415|16.05|16.749|18.8415|22.332|24.4251|23.7305|20.2389|20.9385|21.6336|23.0304|21.6336|24.4251|25.8225|28.614|29.3124|32.799|50.31|53.1056|48.3696|49.0717|26.6397|29.4594|26.6539|28.055|32.2655|35.7696|32.9635|35.071|40.6814|39.9795|38.5739|28.7575|25.952|27.3519|26.6539|28.7575|26.6539|28.055|28.055|23.8496|22.444|24.1986|25.9844|21.0697|21.7692|28.7934|34.4108|22.472|31.6029|30.1956|25.9844|27.3812|30.1903|31.5973|26.79|22.1018|24.111|24.6138|25.6692|23.9105|31.6462|28.8333|23.2073|23.9105|22.504|23.9105|22.504|20.085|19.4155|18.0765|16.869|17.5719|21.7891|19.6805|17.5719|19.6805|18.2748|16.1661|14.7604|14.0575|12.6518|11.9489|13.3546|16.5181|16.1661|14.0575|16.869|21.0862|23.8978|23.8978|22.492|24.6006|20.3834|21.7891|28.115|35.1438|35.9869|31.0475|29.6362|29.069|29.778|27.651|26.418|26.0616|25.704|23.562|22.134|28.56|24.3992|22.964|22.2464|20.104|18.668|20.104|20.104|21.555|19.3995|19.306|27.58|25.5115|25.978|28.1429|34.2795|34.6374|41.8535|36.0806|43.2968|48.2902|40.362|41.0828|49.0524|60.0342|53.7639|61.3381|53.4002|72.43|93.9006|100.1883|109.8001|128.8925|108.2877|102.2927|84.3878|78.3058|84.3878|90.6283|84.3237|85.1118|74.0788|63.0458|55.165|56.3471|59.4994|62.6517|57.9233|56.7412|52.0127|52.4068|64.6219|63.4398|61.4696|63.0458|71.3205|65.804|63.8338|59.8935|77.231|66.198|64.6219|74.4728|85.8998|100.8732|102.4493|94.5686|103.2374|118.2108|98.1149|106.3897|111.1181|113.4193|112.2214|115.689|112.2214|109.2839|125.9031|124.8959|103.4851|76.8454|99.899|110.3928|110.2881|98.4528|88.3765|94.107|106.199|97.9162|82.3446|68.3038|67.8287|63.9606|65.5464|67.3965|65.6521|62.6391|72.0613|52.9584|64.811|71.2417|58.3825|58.2234|71.8512|58.8061|68.9117|65.4177|71.9071|84.0263|86.1808|89.9193|87.3192|78.0239|82.5926|85.6898|77.577|74.6441|73.5008|83.1411|88.5995|88.4904|89.1146|99.8413|85.2639|88.3084|95.4238|99.2848|114.2357|114.7944|98.3712|108.8395|101.4186|138.4106|130.8106|141.1997|137.7558|130.9346|151.5141|173.4232|178.6975|212.1124|219.7253|247.8982|297.8035|232.8335|235.9965|244.7372|332.726|406.8279|403.233|425.4018|343.5761|422.9373|412.5333|324.3969|343.4149|409.1907|429.6074|431.548|323.6004|380.6065|484.2743|555.5196|527.3613|502.4056|354.3678|292.1895|316.4897|282.445|255.2092|332.7555|375.6201|422.011|418.9572|471.7987|423.4176|494.1513|421.4494|418.2675|404.0576|371.6835|388.1177|418.2675|504.5857|458.6239|456.8562|540.8472|498.3653|534.5511|463.4273|465.8023|500.047|501.0468|533.2223|569.9704|549.2026|553.6442|574.7259|627.8065|594.905|487.3118|561.3449|532.8731|571.7533|617.6798|631.6465|649.7655|652.8413|677.7599|774.1855|776.2075|803.925|961.3688|998.325|967.3712|975.2381|1085.8818|1133.3368|1223.1714|1077.2659|1056.8606|982.4625|963.863|956.4742|1067.3923|1144.9096|1246.396|1247.8013|1067.7563|1134.8604|1142.7893|1112.2815|1138.4412|1181.9658|1119.3791|1188.6349|1072.1691|1200.2544|1149.431|1206.5431|1084.9116|1167.9708|1198.8539|1195.2384|1234.9164|1334.9326|1333.6441|1305.1815|1255.9147|1427.1876|1538.335|1435.7621|1330.0888|1306.637|1464.4684|1423.4166|1530.4771|1555.3714|1609.8275|1727.8111|1697.6401|1385.0059|1689.5989|1754.2241|1545.5547|1522.7886|1544.858|1536.5223|1410.1908|1450.4819|1317.911|1269.5076|1264.3153|1240.9501|1248.3874|1326.2494|1180.907|1060.4252|1134.4083|1158.1574|1125.6461|1130.8514|1410.6363|1400.1982|1315.5351|1155.3264|1245.4029|1052.8794|1167.4022|1201.8123|1068.8869|1240.2203|1100.4762|1203.515|1218.1602|1079.293|1142.1868|1017.1126|998.2335|1205.7188|1082.6541|967.9862|735.2818|821.0368|828.1939|899.0124|827.2381|905.6195|889.7268|875.9063|1133.9237|1203.2729|1207.0775|1295.8519|1264.1878|1317.7266|1338.0363|1298.2074|1328.5441|1330.182|1321.4667|1319.7279|1281.3198|1365.2594|1174.8787|1213.6462||
2022-02-19 19:08:17|russ2000_0547|AAT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.4895|742.0371|752.8979|845.7802|859.9224|856.7797|903.0886|802.92|777.0336|666.2532|789.6044|801.7824|821.8171|896.0635|861.4937|905.51|926.3686|915.3685|979.7729|1039.6981|1077.4195|1067.443|1080.8106|1068.7456|1131.6196|1159.7812|1241.4895|1296.2261|1357.2605|1265.1064|1293.4503|1316.0998|1191.5274|1254.3049|1324.6851|1274.5102|1266.4239|1296.8083|1340.0672|1422.8579|1424.5353|1467.7285|1474.9155|1470.2278|1500.0586|1464.1522|1671.7591|1705.3426|1764.2376|1861.2554|1747.4884|1910.1661|1773.444|1736.6342|1827.8329|1843.5186|1695.3185|1875.1853|1912.825|1818.8401|1760.4565|1684.1716|1706.4101|1767.7101|1863.0041|1880.7124|1965.3794|2064.375|2049.8435|1904.1425|1758.5477|1832.4862|1968.3096|1944.5289|1965.9012|1971.7083|2025.8891|1864.7602|1860.6963|1906.4125|1913.9534|1902.6421|1826.7627|1808.2937|1785.278|1548.3109|1525.6527|1628.9928|1559.1316|1763.0507|1835.1169|1800.1713|1840.7175|1716.5233|1817.5786|1992.7726|1875.9019|2016.488|2073.8034|2245.2547|2216.9309|2165.5642|2828.4671|2751.999|2816.499|2772.4117|2815.5807|2841.9618|2755.929|2767.342|2479.6153|1290.2649|1641.055|1620.6319|1594.3613|1640.0175|1529.4815|1531.7885|1324.4153|1753.0267|1671.5649|1686.645|1959.9461|1996.7953|2103.2266|2287.6671|2265.3898|2232.6299|2443.6776|2277.984|2307.0106|2195.742|2325.9988|2169.2375||
2022-02-19 19:08:18|russ2000_0548|HL|market_cap|0||||||||||||||||407.421|355.908|316.1025|396.6781|441.52|462.2162|458.7669|441.52|367.5753|421.5312|418.159|455.2538|441.7648|461.9982|431.648|455.2538|472.115|411.323|407.9515|428.1805|370.8375|411.2925|367.4662|357.3658|293.3096|323.652|279.8241|242.739|296.681|330.3825|330.3825|316.8975|293.2988|327.0112|360.7238|471.975|583.2262|515.8012|505.6875|596.7112|549.5138|529.2862|323.64|407.9212|371.5525|331.0195|364.797|371.2775|351.026|378.028|398.2795|432.032|401.6548|388.1538|367.9022|367.9022|340.9002|361.1785|378.056|361.1785|344.301|330.799|347.6765|351.052|371.305|391.558|367.9295|405.06|378.056|378.098|401.7291|374.7221|314.0145|354.5325|314.0145|320.7556|300.4974|276.8628|189.077|199.2061|229.5935|185.7006|236.3462|246.4754|246.4754|276.8628|310.6265|327.2831|293.4262|342.8084|350.3426|346.5755|332.728|340.29|336.509|313.8956|294.9862|287.4225|307.8075|307.8075|299.915|280.3346|244.7992|240.8509|244.7992|256.6444|264.5411|323.7668|442.218|422.4761|465.9738|487.1544|449.0293|347.4955|360.2088|339.02|402.0274|423.6418|436.6104|577.4955|460.9833|445.786|510.7969|486.7594|588.9188|637.0202|540.8662|468.7508|486.7796|420.7175|450.7678|554.7025|518.5262|518.5262|500.4485|482.36|554.714|584.8615|355.8069|349.7762|331.6844|416.1994|440.9988|389.8685|396.2575|409.04|357.91|319.6062|351.5669|345.1748|294.0378|300.4299|287.6456|287.6456|392.4963|323.6361|296.0926|316.7502|299.6066|282.3619|299.6066|334.041|282.3619|272.0591|272.0542|254.8098|330.5676|365.0044|351.2306|278.9184|292.7453|265.1928|189.4234|278.9691|247.9725|230.7522|199.7556|203.1997|199.7542|152.3308|166.179|135.0204|137.5358|150.039|166.71|195.7814|162.4569|137.4636|104.1409|95.8097|95.8097|91.8259|83.4781|70.9564|70.9649|58.4479|58.4479|50.0982|33.3988|33.3988|33.3988|33.3988|65.4616|46.0903|49.4309|70.1384|76.8183|66.2554|68.9323|84.325|76.637|62.7693|68.6266|75.9273|109.7618|140.1688|230.2543|328.1872|350.6146|232.9495|335.2877|307.3063|311.6103|324.5224|436.0668|377.4649|415.6334|359.6625|409.116|452.8717|463.108|619.667|735.4047|578.9288|651.8473|819.7809|957.7885|866.5155|886.6948|994.5498|683.4012|767.5476|671.4515|638.6666|707.3138|880.0895|797.2854|803.2563|689.9374|654.4346|667.4523|648.798|551.7151|530.4221|540.1046|491.5426|421.6624|519.3099|399.5603|419.7162|481.3694|626.1758|590.5976|787.2021|770.5291|650.7206|627.2102|628.4048|777.7764|685.7813|777.9391|833.0272|915.4933|853.9701|921.0421|1088.1721|1059.5241|962.1104|1027.0529|945.4509|903.297|1077.9344|1160.8319|1415.4427|1134.8609|1128.7922|1414.3022|1421.5653|1306.9229|1148.9712|1181.1324|1170.9283|895.4157|793.2726|422.0617|393.2463|474.6076|449.1822|330.1163|434.3636|538.2659|808.4884|633.8031|744.9552|704.7512|1038.2073|971.9891|1575.2648|1472.9066|1086.8049|1258.5482|1325.125|1467.0457|1322.0613|1333.6082|1265.0604|1464.8068|1618.6664|1766.3245|2458.4982|2910.549|2326.3713|2833.2213|2535.0461|2627.1788|2370.3664|2149.4504|2171.8113|2147.7043|1498.7686|1753.2237|1730.854|1462.4178|1500.6249|1449.2823|1318.0768|1221.0772|1212.5182|1355.1674|1282.9901|1544.4841|1869.9392|1878.5038|1655.9006|1662.7731|1497.3514|1323.2964|1126.3946|969.5549|1092.1751|849.7863|1106.7214|1171.8226|1075.8839|1069.0312|1010.7833|1055.4033|1038.2701|1158.2148|1052.5191|1052.5191|950.4671|1202.9805|1104.4282|1142.8735|909.8825|799.8161|867.0095|1024.9816|1208.67|1226.4203|1102.5785|1117.3783|1151.7835|990.8075|791.1391|778.0566|744.0639|781.8336|729.7577|714.6332|703.2898|980.4753|1060.6273|1644.3538|1559.0903|1963.8407|2499.0835|2156.3346|2229.726|2343.1682|2403.3444|2071.3034|2545.6476|2206.5385|2093.9164|2157.2484|2272.9992|2032.4902|2156.0338|2106.8187|2003.0739|1883.3683|1492.3299|1584.1042|1532.8374|1461.7945|1469.1069|1533.1551|1506.3771|1394.2001|1525.1155|1354.7164|1330.8657|1139.2385|1142.8746|1138.9452|1303.0305|1159.1707|1110.8719|1014.2744|636.9641|875.2178|904.4101|872.6464|862.8414|1127.5768|1223.985|1772.6164|1584.374|1381.2913|952.3101|1376.1404|1746.7323|1726.0335|2913.6713|3183.2309|2696.6377|2431.2206|2538.2866|3445.1983|3025.1818|3494.7763|3046.0505|3163.8239|4819.9626|4985.9835|3591.3439|3302.4055|2958.8708|3109.5042|2981.2928|2809.0882|2669.1719|2744.5115||
2022-02-19 19:08:21|russ2000_0549|SPTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.095|128.5383|115.0636|135.737|207.2467|189.0584|177.5764|184.7226|257.8673|313.4987|237.0061|236.8129|231.816|244.4436|246.8149|228.2627|158.1048|129.8436|147.4544|161.4685|76.0991|66.1654|59.9645|67.9068|56.8139|42.8364|32.476|38.8019|58.8024|47.6019|49.3975|49.9975|54.3973|56.4387|68.0067|56.8384|58.7562|80.2132|111.0953|99.8639|103.475|99.0834|85.1901|70.5229|89.3311|69.1041|83.5115|82.6927|97.9996|100.2548|110.5058|134.4931|170.0743|223.62|217.5544|236.4365|268.2452|305.5667|258.4639|211.8489|186.9151|190.2454|221.4673|224.1452|243.9506|263.5166|262.1568|289.4867|287.1906|307.25|337.628|378.7658|386.4621|443.2063|445.1407|448.7482|559.5385|488.1909|560.2315|596.8579|587.9722|735.4014|616.6897|494.0501|490.0672|432.3093|454.4061|431.5285|383.348|453.884|413.6419|442.3427|508.1957|541.499|532.4332|508.1413|562.3325|557.0316|516.8335|462.4997|421.077|314.2531|329.1329|335.7007|330.8227|282.6054|310.6458|295.8425|331.7663|307.7643|316.2884|290.9909|309.6282|319.9567|348.4581|342.2675|313.445|301.5912|323.115|311.7863|335.5629|352.3071|383.5327|384.9703|332.783|332.3302|341.1202|369.9341|409.6828|459.7088|372.3269|362.3785|355.7483|411.5538|415.6693|431.5192|398.2224|423.1542|378.5897|382.817|367.2184|403.69|328.7768|350.9562|327.3977|314.7891|335.891|351.7719|376.9362|387.1589|384.3349|360.8441|412.0601|420.1842|472.1273|456.3606|478.625|510.9883|498.3011|904.3782|821.7883|826.0833|858.5502|811.9567|853.2422|810.6178|808.4575|808.4575|753.2525|862.783|921.6517|968.1467|975.2488|1049.0824|1212.4064|1216.6594|1178.7256|1209.1904|1227.9314|1026.8376|1042.1611|1081.6254|822.5917|782.456|759.144|1042.8642|1045.6338|1062.0213|1116.4693|1132.7695|1154.7638|1114.676|1086.7771|1082.8319|1420.9123|1486.169|1411.091|1214.8749|1303.4508|1390.2192|1144.8082|982.0752|978.1882|905.6756|979.8441|952.4502|961.6339|898.8869|825.2256|690.3307|652.2079|621.4679|903.4333|937.559|862.0567|763.2127|681.6452|608.1014|653.745|696.0307|760.7443|627.0029|592.5749|570.9347|429.9554|415.793|362.25|396.7727|419.6635|445.4362|490.3251|485.2858|452.9335|458.3584|515.7506|599.8144|675.7962|722.1814|767.3772|692.2994|599.1328|702.9207|632.27|611.9766|682.9616|738.6117|719.2976|719.1548|743.6469|671.5291|701.2479|762.968|810.047|841.8085|884.5917|919.8172|963.3099||
2022-02-19 19:08:22|russ2000_0550|NSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.4496|265.2915|273.0983|288.6926|310.5886|326.0692|309.819|367.3455|399.8951|447.9993|407.3931|464.508|467.9749|427.0671|499.4219|545.0676|480.4076|559.4064|471.5457|475.1465|506.1401|514.7085|514.7217|525.5026|567.3114|600.9829|630.6312|683.0384|748.3869|775.6686|696.3703|750.6246|768.8796|751.9012|868.6579|814.0566|798.1203|702.9227|774.3836|731.4256|721.9589|712.6663|732.8473|808.9582|759.0104|762.1412|790.711|787.63|697.2857|731.9274|757.5261|782.8629|859.1827|878.1825|970.8936|956.5728|1001.8988|1074.659|909.4514|917.5499|897.2511|853.6589|855.2635|711.2672|818.9073|620.015|626.2152|715.9727|722.4958|675.1783|726.7345|712.4134|507.0664|449.0363|442.1943|601.0802|557.4943|471.6545|591.3281|628.7793|613.7598|551.6456|638.3162|597.9747|679.6791|592.7542|603.2568|615.9926|588.5867|486.5136|590.9335|692.9705|589.378|616.8457|660.2394|623.3268|696.8903|733.192|761.0018|778.2869|757.9429|758.4653|784.322|836.0779|778.5362|809.2958|724.1207|588.8774|621.4311|670.8019|668.7371|675.0865|791.004|750.3341|750.9797|684.0158|638.4842|735.2715|635.556|661.5338|647.1303|727.04|795.0237|845.3063|697.4579|733.1526|703.1388|732.9019|755.6295|812.7155|864.6611|896.42|957.1926|875.5219|866.061|917.4064|688.89|724.8521|790.5147|777.2839|845.7175|856.0072|774.333|746.0411|694.8343|853.1952|850.1553|842.3222|1239.306|1391.5904|1346.7023|1360.9121|1365.7579|1322.3826|1171.206|1071.1283|1153.1582|1080.0101|1076.8307|1175.3966|1079.7925|1035.878|1096.9766|1423.9872|1568.1181|1663.9533|1463.6662|1417.8798|1566.4112|1496.8264|1531.9332|1502.2362|1780.8848|1859.6386|1817.6112|1748.7519|1606.5341|1491.7237|1746.9325|1673.9699|1957.4275|2223.9321|2388.5906|2331.176|2661.2243|2864.4978|2982.5112|3610.4243|4124.999|4023.56|4267.8428|4942.816|4441.2636|4962.4408|3940.1838|3788.851|4380.3473|5231.4159|5338.2303|4801.2685|4927.0966|5204.7581|3908.5799|4142.5181|4074.5607|4306.5739|3326.6253|3523.0066|3429.6129|2551.0429|1221.7132|1825.1033|2180.1998|2434.8925|2708.6908|2492.9578|2659.1849|3400.091|3315.3284|3229.3183|3331.3832|3533.5284|3292.7895|3428.9255|3544.9505|3604.1977|3986.4905|4332.7558|4502.7606|4745.3345|4215.9361|4254.63|4239.2944||
2022-02-19 19:08:24|russ2000_0551|STAR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.5929|69.4125|73.2421|70.3699|70.8484|64.6254|58.4021|52.6576|56.9661|56.4872|58.881|49.3069|49.3069|44.5198|42.605|43.5624|52.6576|52.6576|56.4872|56.4872|58.4021|56.4872|57.4447|61.2743|66.0614|67.0188|63.1891|62.7106|61.2743|66.5403|66.0614|65.5828|61.2743|67.0188|59.8384|62.2317|63.1891|64.1465|62.7106|63.1891|32.552|37.8179|38.2964|37.339|41.1687|50.2643|52.1791|54.5724|54.0939|3.3511|3.8296|4.3085|4.0689|4.3085|5.0263|6.4626|4.0689|4.5478|3.3511|3.5904|2.1523|2.1523|2.8674|2.1523|1.9116|2.3891|2.3891|1.9116|1.9116|1.9116|1.9116|2.1523|1.9116|1.9116|1.9116|2.1523|1.9116|2.1523|3.1081|3.5856|3.5856|3.5856|4.0639|4.9314|4.4529|3.9769|6.453|11.7095|10.2755|33.912|31.0934|31.8053|28.2665|29.679|42.3988|52.2918|43.8113|54.4181|68.5505|57.9455|56.52|2181.185|2181.185|2210.8816|3890.0211|4248.6104|2819.2552|3772.08|5500.95|4950.9432|3278.5564|2652.3611|2678.5917|3501.0627|4253.4762|4720.5|4850.2756|2754.71|2331.6752|2154.609|1884.12|1377.355|1593.4688|1524.4184|1481.9259|1551.0118|1561.6717|1673.6023|1796.2942|1800.0444|1794.6871|1837.9012|1666.4682|1693.2603|1703.8042|1937.4076|2115.7177|1983.149|2136.9548|2301.756|2455.7565|2421.5856|2333.3707|2190.1704|2155.991|2186.357|2186.4227|2189.0444|2446.836|2595.039|2758.6104|2658.735|2496.62|2587.2383|2561.3391|2504.7454|2384.833|2506.3245|2750.1354|2736.3995|2814.8907|2945.47|2988.0718|3572.6925|3841.49|3529.557|3765.469|3969.4735|4055.3473|3995.501|4209.2609|4374.372|4605.0247|4593.624|3891.6125|4219.4894|4474.4718|4297.1998|4491.769|4738.1477|4605.6498|4944.2514|4726.9454|4928.6374|4835.2302|4593.5528|4561.5668|4741.5547|4724.5517|4564.8482|4768.8574|4560.0307|4131.3969|4150.9498|4205.7144|4099.2979|4426.702|4296.2552|4254.7142|4187.8803|4450.5418|4577.8008|4736.4374|4843.041|5146.6205|5531.3933|6075.12|6644.2109|5867.5326|6080.2282|6155.8466|6080.2282|5577.3742|4776.0274|4570.8826|4484.3555|3827.6771|3879.4537|3255.814|3392.3069|2205.5457|2287.7852|2772.8102|2157.2275|1703.2664|971.1579|793.246|321.0439|162.0051|248.2337|334.4622|119.6045|121.7214|291.0729|340.6874|292.8716|234.1023|249.1298|208.2725|281.6363|235.8336|262.1456|293.0118|266.6313|407.8665|604.1809|628.4602|477.1815|414.6161|419.4271|345.6303|291.728|479.1351|623.1526|743.3048|748.845|904.8928|817.5868|805.4337|697.2411|760.0243|611.9075|611.9715|485.4693|486.5923|506.2526|460.3904|572.6208|593.549|598.2032|530.6112|489.2758|566.0397|541.0072|668.9424|706.7495|660.8152|642.4128|702.931|821.9014|857.3567|920.2626|1041.9054|976.4142|939.9567|976.7598|959.6836|1039.3423|1056.4524|1105.987|1218.0824|1273.3356|1327.3981|1272.825|1226.999|1266.0321|1246.6399|1212.5816|1269.6342|1070.612|1231.5857|1195.8135|1141.5594|1107.483|1132.0698|1193.8592|1164.781|1224.645|1144.0442|1110.6726|1019.9706|1080.9215|1041.3993|1051.5758|939.2422|795.6793|653.4327|706.8822|746.5511|791.0425|662.1161|713.8993|725.9993|756.6009|787.9227|894.6873|889.7187|843.6118|816.962|860.9337|886.894|868.1466|877.1085|856.1734|808.5314|823.174|781.572|767.932|766.2903|703.5132|688.2295|696.6643|725.8617|736.0468|750.3667|731.3357|757.8432|737.6698|722.0304|714.5518|625.7011|656.3394|592.2948|565.4822|575.1288|758.8594|797.4296|828.6768|801.9453|792.642|759.0676|833.0472|1122.0202|1244.96|1017.4647|746.7017|701.2369|1028.5585|869.6841|879.1719|931.772|899.1506|971.3167|1086.7207|1074.7405|1130.9554|1297.931|1349.8272|1313.1179|1283.0912|1502.6942|1787.9686|1880.4497|1759.1787|1839.7218|1746.6241|1754.2665|1534.7226||
2022-02-19 19:08:26|russ2000_0552|AIR|market_cap|0||||||||||||||112.8009|119.5098|116.9935|116.7042|122.1797|124.2856|136.0835|137.353|132.2798|116.6432|96.7812|129.322|126.3637|112.8395|101.0067|113.0285|114.7226|131.6545|136.3114|126.4944|135.378|144.6863|156.0292|159.4228|184.6484|211.8149|203.7487|213.9367|218.0351|188.652|213.7777|225.9397|250.3923|245.5031|244.3898|291.4058|316.383|350.9795|311.7094|318.0911|338.2867|344.6976|393.7489|381.9083|290.2761|262.8081|296.4017|276.6402|331.9682|377.4162|395.2002|398.5329|440.1723|400.5173|391.078|412.9149|393.0648|365.4242|393.2298|446.8502|415.8579|435.7555|463.612|500.0227|466.0196|542.0229|554.3465|578.3615|596.3744|569.9409|577.9683|505.7222|499.93|481.8602|347.3409|341.5743|385.7762|349.6113|255.2384|196.9572|168.8191|190.9264|184.8971|194.9458|204.498|222.3668|204.498|224.3522|246.1918|264.0606|258.1059|218.3975|224.3522|196.5563|214.5061|228.4093|246.2848|224.4369|222.4508|204.5753|210.5619|198.6418|190.0081|186.0512|188.0289|187.6251|185.6517|187.6251|195.5251|186.7092|202.5992|214.5151|214.5601|210.5884|210.5884|204.6268|220.5201|218.6542|230.5791|262.3831|252.3703|246.4088|248.396|228.5339|214.7419|220.707|214.7482|206.7946|194.8721|208.888|212.8747|214.8562|219.5406|193.5799|219.5324|243.4102|285.3087|269.3496|265.3238|291.2577|283.278|293.2589|351.0175|329.0786|314.4839|326.5024|326.5024|353.9556|325.9591|305.1163|345.0007|369.1519|454.9552|476.9043|487.9544|419.3993|462.9714|544.6723|540.1328|562.828|587.0701|655.6975|615.5762|612.2262|656.9394|707.385|711.4962|835.435|836.5822|754.5525|726.8625|732.0544|818.9995|701.341|613.3714|544.0639|641.0944|695.7385|657.8517|533.8588|416.7542|488.8462|523.1512|542.019|612.6499|575.001|585.7178|493.236|464.1214|451.8758|487.5502|480.7551|640.3808|449.9517|406.1362|372.7519|322.38|322.2792|302.1311|307.1666|320.5947|279.4205|340.0178|409.0986|366.452|343.8182|302.589|377.118|460.6227|444.986|459.8984|215.9312|204.8785|219.0394|242.0014|230.9891|235.7566|343.1214|405.8951|364.5928|325.074|278.5097|197.5698|151.2652|124.5151|175.1492|163.9976|151.5784|141.737|120.3941|123.5792|143.3264|224.8681|257.9834|255.1169|255.4153|347.1356|333.1228|479.0922|427.8181|414.0382|395.9698|330.7477|308.9081|365.9807|335.3366|345.0001|401.4652|378.8928|440.8302|439.2927|375.7533|359.7102|441.1568|477.8117|522.6794|511.9261|585.6693|580.8704|567.3575|526.0771|692.9465|792.5534|798.2693|919.9679|1038.4121|972.7821|882.6283|815.0207|868.1822|818.5762|874.7134|956.72|981.5167|1077.4905|1101.527|1082.5902|1026.0037|1138.9557|1228.357|1247.6328|1127.4427|1191.1527|1150.9418|1215.8103|1245.6135|1442.0177|1120.8531|1002.9268|1056.388|906.4715|746.8706|524.1116|665.889|614.7562|631.6477|608.8033|644.9736|711.9202|701.4792|511.2214|485.2604|583.1638|568.8459|623.5569|743.2177|662.1449|854.054|763.3545|726.4637|894.6482|902.0452|882.9687|968.6079|951.4368|768.7984|660.9287|663.2976|609.2206|740.1078|874.1681|974.472|1089.9327|1062.9522|1084.4773|1101.5651|1034.8036|1049.8206|1074.9881|1164.2728|954.4656|674.4782|806.3798|735.5694|772.227|853.5989|888.346|735.2524|622.4465|485.2897|542.88|570.7745|594.3102|655.8181|602.6976|609.7121|741.4989|748.247|698.1158|730.6972|709.6385|790.0069|865.6208|950.1207|993.3056|1081.7788|1158.9639|1235.7532|1109.2072|1055.3507|1143.5325|1026.8052|1024.8267|961.517|1091.1114|1064.9818|1104.9862|963.044|1056.7564|1022.0629|1105.394|1140.4101|1169.8554|1222.3543|1204.0389|1176.1676|1127.1272|953.1245|856.5644|667.8597|798.8264|860.6708|921.2962|736.266|739.7913|808.5929|835.3491|842.5014|809.8653|838.3182|841.0295|1070.3391|1099.3872|1266.3968|1134.5734|1098.1847|1181.439|1154.3228|1235.328|1200.3462|1195.6223|1286.4291|1248.4729|1308.0229|1346.4535|1444.0485|1364.5181|1405.4988|1474.9158|1527.9131|1499.8557|1551.4402|1615.0765|1647.0376|1635.3681|1678.1183|1667.2555|1533.519|1310.634|1322.568|1280.9829|1140.0152|1184.1991|1046.7649|1281.2522|1457.8205|1506.4783|1441.1261|1460.01|1562.8227|1811.3176|1486.6211|1206.2649|623.3884|687.2717|707.9811|726.6621|605.376|712.3701|663.655|686.9536|1001.2426|1278.2871|1184.0567|1403.9277|1471.0572|1421.2567|1474.5891|1371.9283|1266.0685|1200.7001|1150.331|1254.6163|1158.4143|1384.3512|1428.3326|1529.0643||
2022-02-19 19:08:28|russ2000_0553|CCMP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.98|707.7|806.4729|996.6648|1179.5|1096.921|1346.0873|1033.5369|978.985|1346.1576|1248.7463|1996.0138|1455.3026|1323.8145|1537.4398|1589.4629|1235.5373|1775.6452|1599.6197|1039.052|1721.2384|1892.4502|2054.3339|1484.3923|1592.6117|1563.5554|1204.6222|1044.9734|908.0683|971.437|1009.9842|902.5211|1181.2815|1250.0684|1256.891|1051.1665|980.2603|1107.3137|1055.26|1195.1489|1407.3282|1464.4893|1626.8005|1362.4112|1385.394|1218.4241|1283.6142|1109.9887|1100.5694|1052.3236|718.4985|696.1617|680.3107|794.3741|818.6715|900.1194|970.5142|974.6412|879.4767|784.093|791.5088|765.1524|690.7275|761.1091|795.5618|701.1907|742.6682|715.4024|706.8537|737.7177|741.575|788.8468|792.7387|907.9108|778.4199|628.8355|697.8186|711.0713|762.1909|695.7287|764.0079|792.0383|788.4317|741.1356|776.2798|803.9824|766.3886|823.0172|872.1922|1006.6323|1010.6846|1089.021|935.6697|882.1274|779.5932|792.8514|771.5255|776.5292|882.481|830.6256|761.3749|945.0904|882.9838|752.1994|541.0982|570.1271|553.1742|579.5536|444.7846|623.7747|604.9325|701.1505|638.1675|796.5724|794.2295|824.7916|754.7171|740.4152|784.7393|843.0277|853.872|919.1966|877.5156|817.4862|804.0071|776.8223|722.7501|763.1672|923.7737|914.5979|962.4813|1054.4068|1119.9586|1151.2886|1192.2257|1138.1405|1103.1556|883.6801|887.8748|844.9917|952.8238|958.0994|1097.3249|1182.5841|888.705|845.8371|798.4043|710.766|697.9104|726.3619|817.0697|802.5678|719.6974|765.8527|842.3563|838.1573|821.1235|776.0845|812.422|819.1709|797.6507|882.9997|879.0401|901.4238|1033.0186|1023.3488|1103.6574|1000.2473|1076.9827|1019.5811|1016.4641|1074.8234|1100.948|1002.9856|1024.6242|979.7|1132.3089|1094.478|1124.3589|1256.197|1224.6596|1223.7825|1145.2637|1138.8366|1123.1455|1096.755|1039.8156|1016.527|1047.4719|1027.6621|1052.4383|940.9708|945.8099|983.5371|1010.9359|1040.9946|1005.0144|1207.6041|1182.7424|1289.3333|1372.9347|1498.4855|1578.3159|1701.4782|1743.7774|1859.3688|1971.8792|1932.9871|1890.5674|1855.6963|1864.5534|2064.3243|2507.0367|2355.4024|2463.1811|2548.1054|2910.4742|2806.2492|2854.1073|3063.1637|2825.1553|3133.3559|2753.171|2404.2238|2634.587|2774.7896|2637.8637|2975.7362|3291.0594|3572.5473|3284.8553|3057.3014|3193.4447|3370.8357|4013.4112|4067.4747|4550.1506|3741.0539|4256.7016|4886.7878|3539.1216|3462.7243|3777.3571|4480.9796|3932.6553|4453.0153|4513.7409|4588.824|4907.52|4499.5052|4266.5459|4589.3802|4915.464|5759.1281|5123.5105|4505.0852|4387.4773|3602.5375|3896.807|3508.6212|3877.2382|4147.5186|5377.2572|5272.853||
2022-02-19 19:08:30|russ2000_0554|CCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:30|russ2000_0555|MDCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:30|russ2000_0556|GHL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640.215|639.6|621.15|680.19|712.4775|764.1375|849.6729|848.085|993.225|1146.9119|1076.25|1046.5801|1096.8994|1300.2592|1201.2537|1284.8191|1278.2043|1499.0179|1710.2391|1670.4868|1874.8849|1886.6594|2070.1696|2164.255|1731.1127|1750.7908|1615.2627|1735.8605|1913.3272|1970.8742|2017.7794|2121.2035|2054.176|1844.7264|1705.0384|1908.0259|1999.1283|1899.4415|1567.9287|1708.0356|1827.7495|1908.7393|1970.484|1604.8632|1879.6466|1752.6722|1710.8809|1627.1961|1532.6913|1282.1467|1654.9786|1735.5012|1695.3106|1620.8824|1742.2618|1818.5575|1685.9738|1702.6262|2128.0016|2105.692|2070.2502|2074.2452|2117.3838|2154.2691|2607.679|2519.0878|2302.8353|2233.4518|2174.4191|2125.0483|2457.4675|2278.856|1858.2529|1924.1463|2066.6047|2138.5173|2277.9852|2344.04|2322.9199|2347.9148|2110.5413|2092.9651|1757.2365|1646.4771|1418.3025|1566.6389|1243.7613|936.7533|981.0362|1054.7872|1159.1386|1076.852|1354.1579|1285.5281|1176.9966|1087.4926|985.4856|1040.553|1117.7223|1433.9068|1421.904|1298.1735|1446.1313|1549.2688|1618.8154|1646.1738|1432.9087|1326.2219|1296.9069|1320.1232|1382.3655|1317.1596|1397.0715|1411.1545|1522.503|1580.8152|1379.2217|1525.3197|1491.4302|1476.516|1380.6824|1280.7806|1284.8031|1392.6722|1310.9308|1296.0823|1222.9209|1171.5183|995.9028|1082.2134|1172.4928|1170.5574|1148.0073|1201.3076|1167.5702|992.5226|804.2805|762.4604|771.8445|797.6509|697.0648|713.9279|569.95|594.5318|600.498|473.2592|555.2869|670.1942|658.5073|674.0811|832.0003|830.3114|875.2322|875.4111|780.7721|737.9686|618.7466|606.9046|532.0093|416.4195|526.6441|479.307|506.8836|529.502|549.8154|559.7136|507.9007|657.5026|644.032|656.4752|742.405|607.012|556.9439|477.8131|512.0598|525.2247|508.2886|500.5419|457.5023|396.9622|330.8369|293.9054|288.2877|309.4914|279.206|352.6132|319.7942|307.6449|327.5281|170.8234|191.8478|169.0479|221.4527|189.4416|218.8399|212.3923|269.6624|243.4133|263.3341|246.6408|220.2285|299.7012|339.7004|306.8387|293.5658|280.9722|280.3453|261.7832|296.2902|331.4107|344.5414|353.9732|296.0268||
2022-02-19 19:08:32|russ2000_0557|MNKD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.0723|387.4023|513.7432|520.9422|571.6621|534.7378|461.2045|452.0328|396.1772|478.0997|453.8506|433.3318|361.163|548.5439|698.1012|620.0379|543.7256|600.8046|691.8175|788.9235|884.2486|997.0567|953.4403|833.3297|969.608|822.0545|915.9894|1001.4027|966.726|857.3136|1192.8336|1221.444|1095.2648|1047.682|1074.8468|969.8584|951.7991|711.4606|712.9306|1094.9494|930.4547|899.1705|779.6199|754.2746|664.0455|638.9649|275.8787|254.5793|280.4008|429.7617|299.7156|395.6538|332.6064|330.5721|366.2087|369.269|227.5024|359.1826|597.9808|791.8653|859.2295|772.9226|799.8971|658.6586|752.416|865.222|935.8511|1063.57|1185.6985|777.1291|771.494|634.2134|704.1775|795.1859|648.1504|822.8379|702.4523|837.2033|1077.295|658.1339|496.4852|475.6825|507.0578|496.603|490.2411|388.9779|428.2686|470.1882|392.7036|392.7036|310.3943|352.4816|361.7266|361.6435|345.7133|303.7578|536.1197|420.5251|518.3984|479.442|474.3506|521.0483|712.2271|685.0538|749.4117|1024.3875|1338.0595|2225.2511|2054.9387|2218.0389|1780.4666|1757.9731|1775.8431|1765.1238|2022.4212|1906.0627|2293.4277|1555.4787|2557.0867|4092.116|3928.5489|3432.3099|2877.0242|2205.7514|2401.744|2349.003|2229.2639|3049.5031|2183.1922|2086.4942|1789.8515|2113.4173|2296.6029|1672.6974|1685.1184|1284.0705|1322.6414|872.2062|330.0767|415.8109|497.4672|673.7836|635.159|437.7447|539.8485|439.47|348.9276|295.35|211.8732|294.7281|307.4703|245.6844|188.583|134.0868|80.5525|137.3686|122.4007|120.3851|206.2249|375.2386|352.6128|358.9892|307.1578|307.1578|334.9174|275.9687|238.0432|280.4996|247.5528|191.2355|335.0446|287.0957|284.0837|284.0837|228.1766|252.4905|327.8496|328.6118|276.0404|217.8278|215.9697|212.37|223.747|255.9454|241.4976|278.6511|302.8563|324.035|269.615|200.7757|255.7652|300.5242|414.3588|380.4303|378.1386|431.8251|641.9777|702.29|806.2499|1225.1125|884.9352|1041.1239|1101.2757|1006.5959|1140.7524|971.1782|1175.8995|1183.6626|1251.2569|1022.6135|1030.1512|964.8246||
2022-02-19 19:08:33|russ2000_0558|NSIT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9005|49.2336|43.9005|65.8399|73.3409|81.3641|85.6547|89.9287|72.7994|65.3196|69.6259|74.9701|73.6415|81.31|100.4641|119.2384|127.9022|135.9728|146.7699|205.4016|179.7291|194.591|214.8287|224.0734|221.5584|185.5434|195.6882|187.6611|209.6238|267.961|487.4478|496.383|646.5187|606.1016|370.1041|434.8103|414.0957|423.1124|385.006|381.0639|423.0292|489.5563|489.543|375.6741|568.7|728.5172|868.5272|732.9522|606.3144|529.691|737.1002|622.2274|640.3803|693.2117|781.264|798.4993|923.5169|971.1042|950.9958|950.9958|729.6249|935.477|1089.1273|1279.2265|1579.4596|1224.1236|1391.9641|910.1136|1292.775|703.4279|855.288|1099.656|819.81|806.8852|989.7229|957.8364|847.9872|852.144|663.335|597.3841|707.7949|886.5142|1020.8251|940.3329|998.9535|919.7408|1281.9183|1119.7369|1117.7302|423.7952|524.6769|481.8294|358.904|429.8555|357.0658|358.4479|324.551|323.168|403.2356|421.229|521.3481|674.9843|807.5987|836.4345|817.2473|823.301|923.4736|1036.552|1045.9179|911.9376|856.2269|878.9628|823.0126|753.7708|810.5219|837.4986|955.5117|954.5376|977.1913|946.0674|910.5443|887.7719|902.4548|949.3922|994.394|1005.2949|922.088|861.2872|998.9679|979.9399|944.6954|1004.9205|978.9932|1005.6342|976.3929|889.5166|902.3211|809.7804|945.1467|1076.7784|1084.6345|987.4151|928.0032|978.577|875.4655|911.309|1006.0733|1053.21|1150.4294|1125.388|1242.7387|1261.737|937.2211|943.5177|830.2774|855.6145|829.3029|781.7829|567.6865|634.7213|537.5372|556.2143|771.2699|521.1652|238.8633|208.3216|327.2974|249.8036|109.403|173.6773|287.4557|390.1512|420.3701|496.2506|505.8821|615.7901|494.2267|474.0354|539.983|539.983|608.6865|737.2409|719.2812|618.0456|572.298|668.5379|698.6106|738.9479|620.9971|622.848|630.02|678.6613|832.6058|812.7888|828.2605|740.9031|854.3973|715.6815|764.6015|683.1338|777.9233|699.8238|701.3864|965.7788|944.4962|898.3738|741.834|659.9014|792.1168|806.7947|847.2456|749.8606|739.1807|744.5274|830.3403|903.4744|922.8409|912.6959|777.7078|839.9418|785.2401|891.5098|829.2819|779.8475|916.622|1036.4391|935.0118|979.5561|1024.064|1095.1606|1122.4212|1176.864|1290.1138|1086.12|1064.8155|950.5968|966.1858|956.3518|1005.6824|1030.4237|1083.2965|1117.9012|1045.0424|1222.1879|1068.9036|1001.7982|913.1533|1008.5587|985.9399|977.0375|900.1916|863.8277|1017.2838|1023.9296|874.3131|1025.9048|900.0256|936.4423|1037.8902|1150.8739|1022.825|1273.2982|1443.4891|1617.0514|1516.274|1490.4175|1637.7258|1510.0969|1440.1048|1448.2675|1448.6254|1594.8915|1467.4802|1343.9971|1362.5769|1260.4642|1258.5709|1234.6051|1654.1618|1766.8489|1763.3761|1733.6123|1918.3938|1686.0754|1616.8099|1509.3064|1459.0198|1630.3979|2004.1274|2099.9212|1986.2381|1898.2629|2112.5102|1910.7|1874.1966|1978.6386|2230.9997|2326.5434|2517.0729|2085.8952|1448.313|1667.2809|1767.2513|1902.5466|1616.3763|1812.49|2101.4783|2152.0697|2403.1464|2569.5099|2698.0166|2784.0189|3003.0702|3468.424|3443.9839|3710.8348|3438.5046|3494.294|3232.8754|3203.4895|3675.9167|3574.7479|3839.1823|3282.7538||
2022-02-19 19:08:35|russ2000_0559|ANDE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.7581|96.9485|92.7301|82.1926|84.3|75.8701|80.085|75.8701|73.7625|68.4938|68.4938|72.7738|76.9323|79.0115|73.3253|77.9768|73.3253|70.035|68.5166|71.05|75.11|75.11|74.095|73.7625|73.7625|73.5012|68.8208|81.0765|78.2483|84.4688|84.4688|82.4813|81.64|84.7015|91.3348|93.886|100.009|100.009|99.0007|103.0832|105.1244|91.3982|86.3763|79.8479|68.4739|62.5196|60.0387|59.2476|61.656|56.4576|56.955|56.6585|71.7675|67.996|65.6915|66.63|61.9697|63.0794|64.9347|60.49|60.72|62.9329|62.956|58.9816|63.7002|64.7247|68.766|68.985|67.027|71.5544|69.48|70.9637|72.1972|75.3696|74.6334|78.11|93.732|97.8201|94.9|92.6443|93.1418|87.6|93.075|92.0885|92.4471|92.952|93.2401|85.0321|92.952|94.0316|94.9909|99.613|111.5089|114.9841|123.8401|114.1359|138.1225|143.3398|141.1876|136.1521|123.4081|123.2145|126.5821|130.4511|155.5696|181.1861|164.9801|181.7368|232.9505|236.9629|234.6985|219.7801|235.7641|297.1247|293.1001|247.5001|203.2725|279.0752|319.0502|355.0194|415.4802|416.0242|670.9372|927.8085|585.2003|694.8893|572.0673|607.1043|578.1208|591.0083|685.6963|676.1925|791.1045|745.4644|793.7024|822.8944|716.6283|854.0444|859.3844|856.0024|847.5654|777.2184|752.5164|845.9614|821.8374|789.3414|806.4034|752.4174|680.0173|692.8809|848.7094|830.6094|633.1383|338.3382|268.0861|326.1442|303.0302|216.7621|254.9821|360.1782|554.7363|566.9172|558.1503|583.0383|700.5354|444.8732|490.6232|478.5706|520.7975|592.1883|626.5183|653.3843|560.4643|597.4685|637.5603|672.7043|739.2277|646.0243|676.9363|702.0432|754.5858|876.7154|867.1727|809.2864|728.3764|797.9103|715.9144|727.2604|620.7596|695.6003|792.1704|789.8081|782.0377|853.5863|904.5761|882.0124|821.1904|810.5111|696.5703|749.7664|703.5117|760.5544|771.9004|819.4042|875.8956|907.5115|1002.1892|995.9625|979.1325|1018.4835|1129.4806|1227.2816|1339.8663|1499.7407|1657.1948|1670.5402|1499.145|1627.422|1700.8772|1406.052|1497.702|1491.1449|1596.932|1945.4|1779.0582|1833.416|1554.82|1389.9344|1401.5196|1187.712|1198.8392|1268.628|1230.856|1070.1466|1064.84|950.32|1017.7017|1031.9842|983.08|850.9435|822.1775|836.92|846.7851|907.5119|920.448|1031.6072|1043.118|1063.704|1009.6836|1105.4002|1170.3|1153.1546|1052.9417|1085.7|1074.6924|1042.28|1053.64|934.1325|925.84|888.92|990.8674|864.78|921.58|906.3256|885.0504|1026.48|914.0475|916.92|945.22|1019.8346|1004.65|1134.83|1056.5321|933.334|877.583|1116.022|1147.3948|1141.725|1062.2429|1057.225|878.15|894.9725|828.04|729.262|715.1061|745.236|754.69|831.241|813.9026|614.344|567.3107|405.657|447.44|418.1451|560.835|593.34|640.6222|673.0912|758.5055|798.5852|890.5232|979.6199|942.564|1000.6125|1060.0976|944.5837|955.2135|1006.136|1071.2336|1138.0552|1169.3442|1304.1533|1277.5244||
2022-02-19 19:08:37|russ2000_0561|WABC|market_cap|0||||||||||||||||36.7662|37.3493|35.015|35.015|33.8485|33.8485|36.7662|36.7662|37.3493|40.8515|43.1859|43.4774|40.9915|40.4048|41.5769|40.6976|42.162|46.2813|51.5533|50.968|55.187|61.459|63.9675|67.1029|72.7465|74.6284|88.0075|81.722|101.2081|107.292|123.7005|123.0699|123.9455|142.2839|129.0045|117.7388|124.7005|116.472|115.9996|115.3663|114.0975|100.726|77.137|68.85|61.464|67.8675|85.1527|85.1527|84.513|77.4697|76.1903|72.9895|76.1903|83.2335|84.513|81.952|84.513|85.2857|103.8835|101.9593|96.8293|94.2643|93.7695|93.7695|95.053|121.3847|118.68|120.6155|119.971|110.1523|110.1523|110.1523|108.406|125.384|121.4668|122.1193|100.5695|80.3246|75.1003|86.2015|82.9527|84.258|108.4267|105.1593|104.8209|104.8209|107.4746|105.5235|99.5511|103.5125|105.5037|106.8297|106.1993|102.8602|102.8602|111.7217|121.1521|121.877|130.3639|119.3777|108.3915|127.5432|118.7472|128.2756|138.6545|145.992|145.992|168.801|152.5855|153.322|214.9162|212.8998|210.8802|228.2616|223.2092|215.1292|220.3996|229.4978|219.3862|227.3617|234.436|236.4586|246.6535|240.5899|255.7506|268.7613|256.6272|246.5396|240.4773|249.736|251.7581|306.7253|311.3471|327.4818|352.9479|352.9479|355.3423|367.2471|393.6853|405.988|425.6821|435.7728|443.1174|461.1915|464.4389|471.7723|491.3378|483.5072|473.798|476.6045|478.9829|547.3982|544.8655|573.1702|632.1383|601.1555|617.7131|646.1136|1094.1669|1140.9714|1180.5485|1253.5035|1264.2931|1312.7672|1457.2596|1353.9463|1459.0553|1425.3461|1409.331|1318.5786|1363.7384|1300.0619|1029.4368|1171.7951|1346.4255|1462.8458|1463.679|1401.4478|1334.238|1243.2736|1312.0714|1358.7556|1413.353|1299.6071|1236.6839|1142.5425|1303.065|1195.6566|1037.1797|942.0469|842.2734|1008.1572|912.5758|1036.0647|940.7874|1000.443|1092.8262|1205.4888|1311.0611|1242.6579|1568.7131|1434.1802|1402.4606|1346.9351|1306.3958|1360.7642|1398.1674|1385.5432|1372.5482|1266.1301|1263.4472|1348.1611|1354.0854|1360.245|1407.4686|1452.3628|1481.6537|1489.355|1311.8914|1318.3922|1400.5195|1353.4483|1427.3705|1377.3615|1342.454|1363.837|1359.1595|1299.4974|1416.9754|1467.5629|1418.926|1457.4622|1441.654|1455.519|1638.1134|1724.0784|1607.2469|1593.0406|1619.4514|1603.972|1544.8482|1567.6471|1667.0708|1612.4023|1672.6755|1740.8912|1813.838|1944.0762|1844.9284|1642.7488|1648.1276|1705.252|1643.3267|1726.6462|1721.2363|1784.4668|1695.0238|1663.0267|1711.2297|1753.9221|1703.5258|1715.8892|1729.2797|1637.7645|1613.1602|1525.5637|1527.913|1501.0801|1491.6694|1575.2503|1534.1387|1524.2907|1558.1433|1520.0187|1488.9231|1460.7215|1407.382|1391.4539|1329.5447|1211.7818|1437.381|1474.6848|1411.0182|1379.6166|1292.7519|1436.9714|1364.841|1526.2995|1695.7593|1610.449|1523.0905|1506.0032|1482.8339|1661.8806|1653.7922|1535.6436|1477.5803|1234.3501|1151.2542|1315.5541|1565.4651|1513.7986|1449.3065|1526.6296|1502.3834|1518.764|1396.0946|1553.8124|1617.247|1623.3806|1606.2498|1683.7259|1723.3715|1632.4671|1529.2774|1566.69|1476.9318|1586.6398|1456.1572|1422.9701|1613.6223|1454.5|1496.3306|1485.6204|1466.7187|1452.5684|1405.595|1338.5844|1209.6604|1084.4943|1276.4153|1307.4571|1250.2149|1308.6935|1330.5271|1348.5072|1278.163|1245.8397|1314.9446|1267.9762|1283.1368|1296.9191|1208.2703|1165.5482|1159.0017|1208.8015|1203.1614|1231.1356|1170.6882|1214.9364|1232.7436|1284.7643|1260.1345|1321.9897|1370.8609|1474.714|1496.7546|1308.5336|1327.8495|1422.2499|1336.9776|1288.3077|1363.1487|1243.7695|1258.0747|1205.1471|1277.2646|1258.1082|1262.0199|1047.3066|1103.3586|1104.5772|1112.733|1169.2|1293.0438|1251.4831|1153.3676|1134.5532|1128.5973|1250.8769|1193.434|1114.8078|1142.755|1239.085|1242.2138|1240.429|1262.6323|1205.7152|1303.1156|1305.8352|1272.2696|1592.3907|1615.4949|1470.2222|1519.9393|1467.3799|1446.9215|1349.3555|1474.0762|1439.4588|1356.0691|1566.2533|1534.1043|1628.9484|1568.8805|1568.8522|1522.4416|1543.4353|1486.025|1523.8346|1504.6635|1600.7994|1707.7505|1604.5334|1555.802|1689.1717|1488.3264|1674.9018|1728.5213|1661.8329|1729.4382|1612.8317|1659.1511|1729.5334|1662.3487|1679.7305|1786.1777|1758.5815|1833.9917|1714.6483|1567.0319|1583.063|1697.1759|1588.8799|1546.4929|1625.6698|1639.1363|1461.9063|1407.1295|1481.0193|1482.159|1496.3667|1611.3567|1686.5219|1703.2664|1685.2665|1558.976|1492.3952|1524.3655|1511.4812|1498.0537|1444.8589|1550.98|1560.3831|1609.8167||
2022-02-19 19:08:39|russ2000_0562|EXPO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.7312|113.9938|117.7312|120.5344|142.715|130.985|156.4|189.635|211.14|217.005|198.7428|123.9683|110.194|88.56|106.272|114.144|88.8638|108.6112|120.4598|112.1618|68.8712|57.0648|57.275|59.25|53.325|52.3375|61.225|53.325|54.796|56.753|64.581|70.533|56.8182|57.7979|58.7025|50.8755|54.789|50.4199|49.4312|43.4995|38.965|38.58|38.58|40.509|37.505|36.5674|37.505|33.3|36.075|35.15|32.0445|32.9346|33.8248|29.1112|34.1018|31.6065|37.035|37.858|33.743|37.1644|43.7714|43.7714|40.7374|36.5805|40.7374|42.3172|36.509|39.828|42.9711|47.412|50.3752|53.3385|52.3508|51.363|40.788|39.9383|39.9383|41.6868|40.836|34.0292|33.7348|44.6758|42.8522|47.476|54.78|54.78|59.336|70.4615|67.6801|76.2805|66.978|74.42|76.3121|80.0806|74.4279|63.3845|57.7918|38.6832|36.295|40.8319|42.6466|45.9|42.3|41.4|38.2275|39.9265|46.7225|47.912|45.792|44.944|35.5087|43.8637|45.9525|45.9181|47.5879|56.7715|62.2763|49.7375|53.4991|53.3837|58.3114|55.0263|47.0094|59.9449|64.8718|58.911|64.56|70.209|81.6187|73.4569|74.7628|72.0106|67.0557|66.0648|63.0919|64.7096|71.1806|84.1225|83.1519|84.1225|87.2246|87.9604|85.9535|90.951|86.871|87.8386|91.9885|90.9293|100.5231|107.2704|97.3248|104.3578|100.3313|100.8337|125.153|113.5024|118.1709|120.4017|127.2585|158.3656|155.2391|166.3214|162.7454|165.4861|170.0364|185.8421|185.466|209.3425|196.2286|205.8599|221.2658|215.1548|219.8656|236.177|183.1773|191.9613|197.5527|191.0234|219.2076|224.5607|232.1327|239.0572|247.3842|233.0173|226.5357|244.7108|253.544|257.5516|254.0365|267.23|256.6503|268.4995|232.289|240.8414|247.6815|267.1078|272.8952|273.8089|262.0385|278.4284|292.7116|314.5249|328.9689|325.419|356.0227|362.2891|367.5437|409.3627|398.6547|394.011|438.0931|448.9859|504.565|454.6503|480.883|445.2068|445.6272|430.5819|458.9531|376.0259|425.5066|390.2414|357.4365|328.94|352.2302|371.3603|370.8153|335.2355|358.756|382.9945|386.4743|359.5998|387.6741|371.8606|369.2506|381.7696|404.175|424.237|403.0321|447.035|461.028|448.9578|476.982|483.8754|536.8687|542.345|518.2719|548.9014|585.9976|568.2271|575.3738|608.7757|566.624|572.2206|597.811|612.4922|637.7865|618.982|671.916|637.6364|642.9841|624.408|643.7196|710.7974|683.9361|712.5378|735.9665|695.3074|690.6791|749.5726|635.7368|666.3843|698.4391|706.5922|765.7935|867.96|871.1185|862.8447|937.174|973.1765|1014.4517|998.4815|912.9123|987.9717|991.8907|914.9685|958.4698|972.1766|939.3186|964.1856|949.7706|1027.6553|1025.854|1022.9871|1068.9365|1122.7351|1164.3833|1120.1924|1116.1652|1173.2297|1143.7161|1089.5374|1259.9099|1326.9978|1369.2228|1255.3932|1258.4796|1230.4735|1269.1506|1306.043|1435.0381|1504.7914|1311.6925|1274.275|1264.7566|1475.4105|1553.4678|1530.7006|1478.2268|1493.5879|1539.3334|1571.6724|1566.4981|1507.6008|1680.44|1793.931|1943.493|1836.4349|1909.9955|1814.1376|1910.7714|2047.355|2097.2629|2296.1974|2720.0707|2601.9|2620.0881|2797.0156|2489.1266|2772.2503|2507.5082|2608.4244|2589.3697|2934.8938|2925.1291|2884.1386|2999.8778|3050.2412|3495.2073|3630.1975|3663.6005|3264.7024|3397.3844|3646.7278|4150.8312|3507.5604|3469.5613|3390.1738|4040.6831|4114.3531|4264.0102|4228.3908|3917.1681|4102.4801|4434.9741|4601.7493|4502.8037|4977.3187|5265.9766|4864.109|4622.2588|4698.3248|5701.9894|5938.8565|5849.572|6207.0008|6427.4324|6094.961|4921.9312||
2022-02-19 19:08:42|russ2000_0563|SCSC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|18.83|19.906|15.8714|17.4936|19.9152|19.6466|18.3005|19.377|18.0421|19.377|19.1186|21.2716|20.1951|21.2716|19.1186|20.4552|23.375|22.3125|24.9688|34.5312|32.674|47.25|45|41.25|51.38|52.7599|53.6774|27.7312|25.0125|26.9178|29.6365|33.4428|31.5375|55.6252|60.088|58.464|46.6932|46.284|45.8812|46.284|54.0012|54.0012|58.097|65|62.361|92.7465|99.3761|104.7915|110.888|104.208|108.216|97.6977|92.3444|81.6378|85.2188|106.353|102.2625|114.6539|116.365|103.3595|101.0745|117.863|113.0662|121.077|125.2046|158.2256|155.94|202.86|210.45|217.076|256.4816|226.409|194.127|188.8802|189.2299|217.772|216.0187|354.8878|270.1289|332.6851|297.8527|208.0573|252.2338|237.9834|173.6909|276.4787|317.3371|234.1684|291.8538|316.1274|244.9738|252.3471|256.0622|291.1428|291.8903|322.0224|319.7236|395.2228|369.0684|354.0331|319.0401|340.5517|305.3906|388.3402|417.239|328.2592|230.6273|221.8764|234.2983|243.0708|342.5402|352.8505|387.254|463.7743|459.7698|537.5677|549.6729|629.1714|633.148|600.2978|637.3779|633.2734|647.3255|750.5856|686.0272|767.8725|851.9674|758.1375|807.3508|817.336|856.4792|764.4295|662.9499|569.9976|597.6047|619.5767|632.7484|575.0296|635.7956|709.1858|760.521|765.192|758.9846|742.9147|765.6019|750.9428|685.1247|788.4774|736.7697|800.0537|771.3747|779.3857|786.6213|723.0508|742.9489|672.6595|710.3883|741.6568|719.9498|831.7541|700.6287|732.4402|780.4677|900.4999|896.8782|757.8908|789.5794|894.9258|958.1216|738.3247|734.6462|712.227|780.9992|803.7244|742.0019|449.9957|519.1852|512.8472|508.886|408.2708|501.7558|630.0258|714.3829|644.7544|760.5817|728.7026|799.239|683.8964|649.6218|742.6587|728.5822|729.3802|733.2979|747.7335|628.5257|656.8938|739.9401|699.6135|847.9652|809.2148|851.1721|860.2751|968.3809|974.2972|923.7616|977.5882|901.7036|1055.3884|984.0894|814.2343|955.1239|901.5474|947.7667|964.5681|1053.1537|1016.9704|965.4781|899.0558|805.8408|893.8434|746.4338|907.5341|801.8587|799.3702|823.9789|926.3741|817.0125|835.6568|777.3612|852.5044|942.9828|918.5939|1016.7749|871.0214|997.7532|1132.2369|1173.0357|1177.0449|1033.6276|1152.7826|1186.145|1091.3992|1093.3955|1079.0785|1052.8222|1111.1206|911.0927|1107.7904|1203.4373|1088.4726|1007.6856|1052.9684|1164.6703|1118.4657|1105.8729|1062.2646|1052.9539|983.9296|1025.0685|1044.8861|995.3718|842.8331|823.2815|1006.1355|1019.4678|993.6985|987.7958|941.8525|1032.2724|888.7027|918.5441|754.488|967.0021|1023.8672|1099.7507|1001.2656|972.6904|1030.292|979.6634|1008.3709|1013.4572|996.9697|1132.1822|952.0851|898.5542|900.1133|837.4634|857.9205|942.3356|929.5495|1042.0671|1042.9188|1036.5206|1009.6794|920.6678|1082.1814|938.0101|880.3038|968.7197|978.7436|989.1592|820.5291|775.801|832.6333|810.528|784.9982|737.0401|856.0155|933.872|933.2324|809.2914|464.842|587.7691|642.516|699.0372|575.4479|612.4754|542.7318|537.9246|692.7072|715.8166|689.2293|675.9998|751.5917|731.9043|760.172|766.5386|678.7967|702.0012|873.1029|929.4963|1008.4784|885.1632|922.1833|809.0806||
2022-02-19 19:08:45|russ2000_0564|CWT|market_cap|0||||||||||||||||71.904|80.64|77.952|82.4415|83.793|78.387|74.3325|74.3325|84.599|94.1505|98.244|100.973|111.889|124.1695|124.8518|127.2402|130.992|128.2352|133.7212|130.9782|124.5732|130.7675|134.897|132.144|136.2735|140.403|154.392|162.663|159.906|154.672|151.91|153.291|147.396|156.392|156.392|159.16|155.008|144.628|141.168|156.392|156.392|159.62|140.188|167.948|166.98|173.9375|164.197|171.1545|164.197|147.499|166.852|156.954|152.712|154.344|145.848|140.184|144.432|144.636|137.546|137.03|140.58|140.58|136.536|147.914|154.3141|149.3362|150.7585|155.0252|159.292|155.0252|162.1365|150.7585|146.4918|147.914|143.6473|143.6473|145.0695|153.603|145.0695|150.7585|152.1808|140.0916|145.0695|164.981|163.5588|170.67|153.603|160.7142|147.914|159.292|162.1365|157.8698|159.292|155.0252|169.2478|163.5588|167.8255|177.7812|170.67|186.3148|179.2035|176.359|176.359|189.1593|187.737|201.9595|200.5372|199.115|194.8482|201.9595|203.3818|207.6485|230.4045|214.7598|227.56|221.871|227.56|214.7598|194.8482|196.5465|198.6829|202.2435|204.3799|200.8192|199.395|188.8125|178.8432|176.7|182.4|192.8824|199.904|186.6354|199.1294|199.904|196.7805|188.9717|193.657|205.3764|208.1118|208.1118|204.9823|226.4739|218.6376|219.415|219.0213|216.66|219.8|205.9975|224.8675|240.1938|235.4688|246.4938|264.999|266.5764|264.999|246.0705|272.8859|287.8772|279.1954|271.3085|292.6094|311.9291|312.7241|337.5582|372.6643|369.1058|380.1519|352.5433|338.3469|279.9841|317.0524|295.7578|276.0406|285.5049|332.8261|328.8827|395.1324|328.8827|309.1692|304.4334|289.4483|328.094|335.9809|353.332|376.9926|345.4451|365.951|399.0759|392.1225|344.421|347.6442|295.1025|302.379|301.5612|313.698|361.6072|397.5786|405.1515|407.9913|407.9913|408.938|358.9602|367.2869|433.1713|391.8487|375.7557|389.4196|363.6101|394.7333|409.9154|383.4986|402.3243|390.9365|368.619|375.4509|388.6605|378.033|362.851|382.5877|368.1647|384.1059|387.5965|377.4258|388.6605|359.0543|369.6817|385.7746|390.9365|415.2277|428.1338|476.1278|473.588|426.6877|437.0149|463.0902|442.9424|463.9368|482.3927|498.6474|479.0063|482.9006|481.7168|505.4048|500.635|521.9295|538.7926|540.994|641.5421|691.5176|596.1928|628.1514|613.0736|610.1341|662.8798|689.6849|762.438|730.4261|757.668|657.4425|653.7645|703.0497|780.6555|804.7464|829.2196|782.4667|690.8016|657.8644|673.6944|700.9367|679.7687|803.5456|836.1832|834.5307|821.3223|796.7405|791.5647|803.3049|769.4119|774.7852|764.6587|800.4116|795.4517|917.4015|807.4538|765.0553|717.9368|777.4624|790.3421|801.7363|754.9165|678.8961|761.1426|813.9591|797.593|778.1193|880.4598|961.8764|901.1764|813.6223|867.5045|808.8558|722.3392|764.244|785.6113|772.127|807.8084|758.6428|758.8503|764.5673|754.1848|745.0643|782.429|805.7292|745.3984|742.6939|739.5733|724.1298|768.6468|776.7597|774.8872|776.4459|760.4045|734.9988|775.9609|787.4427|789.9478|781.1799|764.4791|788.2778|740.5791|776.5417|770.6873|763.5784|771.5236|803.3046|763.1265|758.9358|729.6009|774.0223|774.1793|766.6345|781.7241|771.8993|754.299|769.0118|817.206|840.6785|949.8131|956.9664|941.6892|931.1889|1040.6012|952.2933|970.0565|1040.7102|1091.3135|1101.3849|1111.8879|1122.3909|1144.4278|1075.5855|1054.5518|1156.8568|1088.4925|1164.5006|1072.7666|1244.3954|1198.5014|1176.5057|1173.1592|1215.5794|1173.5388|1142.9004|1143.858|1094.058|1030.8284|987.7376|1059.0392|1070.5096|1078.6485|1114.0512|1201.1838|1183.4478|1281.8653|1339.9082|1398.4363|1675.6235|1618.0585|1462.6327|1539.2995|1487.0142|1657.3013|1626.122|1654.7925|1762.6402|1721.5779|1714.3747|1663.9519|1767.0771|1867.9158|1798.2891|1831.902|2016.6342|2189.4886|2177.4848|1954.0884|1822.0288|1788.4209|1862.8598|1934.9704|1872.4745|1975.677|1978.0805|2062.203|2018.856|2197.669|2290.7779|2380.1788|2500.4453|2609.0768|2425.4622|2369.1456|2437.0143|2570.1946|2717.0216|2548.3149|2694.6756|2474.653|2502.3099|2550.8419|2327.8105|2451.2885|2188.2329|2289.558|2356.2846|2315.2843|2239.7053|2165.548|2221.3688|2466.0832|2719.546|2750.2498|2766.6226|2864.0439|2986.5562|2889.4614|2862.2539|3230.2138|3275.0492|3100.1894|3202.775|3314.8301|3780.4109|3780.937|3092.2982||
2022-02-19 19:08:47|russ2000_0565|EGOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:47|russ2000_0566|UIS|market_cap|0||||||||||||||||2261.4539|2257.188|2414.7733|2342.366|2529.7539|2474.3966|2546.7904|2431.8099|2577.8035|2893.102|2884.5798|2718.4037|2684.3151|2790.8447|2654.4987|2901.6242|2935.713|2926.3349|2546.6839|2649.0651|2888.5577|3072.5652|3093.9655|3042.6148|2781.5695|2730.2185|2802.9744|3051.1739|3350.7289|3243.7695|3613.7449|3781.5348|3665.3735|4293.4767|4878.5568|4469.8668|5467.9504|5536.7836|5781.587|6105.7252|6299.2785|6281.6828|4786.044|4047.0225|5017.3208|4942.7138|5483.6145|5174.7165|5452.2875|5293.6755|5670.379|5511.767|5075.584|5194.543|4401.483|4361.83|4460.9625|4540.2685|4540.2685|4102.6106|4082.7912|4221.5269|3904.4169|3646.765|3428.7519|3072.0031|2300.512|2340.176|2340.176|2157.655|2236.835|2375.4|2284.2738|2304.137|2105.5045|1778.9542|1359.201|799.53|359.7862|459.7269|404.425|404.425|707.7438|788.6288|667.5818|627.1222|606.8925|606.6038|930.1258|768.2697|687.3992|606.5287|669.075|1216.5|1561.175|1594.5854|1655.1392|1493.6622|1455.012|1657.097|1455.012|1475.4304|1354.1621|1394.5849|1637.8605|2022.05|2022.05|2167.4589|1904.1228|1843.3529|1999.1821|1669.4201|1834.3011|1958.7219|1896.8675|1896.8675|2161.4|2268.4|2482.4|2538.5675|1855.9275|1877.26|1580.085|1516.0275|1686.8475|1836.659|1815.3025|1601.7375|1473.5985|1538.658|1538.658|1603.2469|1752.8832|1817.0131|1863.4748|1520.7668|1392.2512|1349.4128|964.1081|1114.0805|942.6835|1285.725|1050.0088|1028.58|1040.418|1430.5748|1235.4964|1027.42|1027.42|1070.7909|1103.5702|1333.0254|1180.1903|1202.0456|1158.3349|1092.725|1049.016|1180.143|1335.9076|1686.3096|1981.9613|2692.0906|2340.4706|2516.2806|3461.5766|4116.4695|4477.2406|4776.562|5640.7426|6159.251|7184.5965|7009.7501|4561.9009|5805.9138|6794.8331|7273.3425|8836.5592|8499.7756|7769.9424|7517.1562|8535.2812|10300.0312|11089.4|11623.4|12246.4|14069.975|14401.2625|8964.25|9919.2126|9899.8012|9278.6372|7950.2625|7229.2828|8456.8969|4558.2664|3071.4499|4069.182|3521.4075|4005.234|3828.5325|4594.239|5408.7498|5165.908|4415.306|3813.0198|3781.3502|4658.5982|3642.1992|3759.8947|2754.7114|2849.6166|3797.3614|4018.9948|4003.1944|3557.4834|4047.8392|4344.867|3681.3253|2896.578|2430.3437|2876.3376|2271.332|2832.6755|3634.1312|3229.3998|3040.2026|3020.6305|3035.2058|3408.8704|3700.591|4042.2199|4035.6365|4272.6396|4470.542|5075.2051|5392.4054|4926.933|4591.8352|4688.0514|4759.7525|4343.1075|4519.765|4647.6764|3428.8333|3361.8639|3466.8079|3567.5872|3859.8472|3433.7038|2647.7972|2590.4563|2392.2104|2199.0716|2453.2016|2155.6815|2203.3585|2264.6575|2266.0461|1743.8999|2098.8228|1989.6158|2287.7525|2284.3329|2363.3527|2140.3949|2257.019|2158.8882|1760.1126|1839.1802|1945.7495|2253.5401|2484.4074|2701.4915|2976.0895|2931.2065|2910.4912|2726.3835|2893.305|3178.4624|2831.0874|2579.1241|2316.6624|2137.272|1743.564|1684.353|1467.132|1470.693|1578.2008|1482.0125|1802.6402|1420.2778|1326.7912|1470.6168|996.2342|550.6458|242.7189|314.4048|277.416|133.1597|122.063|451.7843|514.7378|559.2104|662.905|903.6247|1128.8626|1232.0246|1356.7492|1630.5867|1221.6714|1476.2392|1485.4313|1192.9431|987.733|787.944|1151.0203|952.8625|1189.2319|982.5016|963.7467|1104.1774|1208.2405|1596.9844|1343.4965|1277.2254|1202.7779|1109.3893|896.5765|759.3058|679.9701|1126.3494|1046.6079|854.188|910.9829|811.5003|861.9139|817.7111|688.4373|856.7123|854.0806|928.8072|915.1806|749.7499|759.8638|760.8609|976.8047|1010.6696|1003.7391|844.3064|911.3919|974.0639|1132.0735|1098.0327|1106.1483|1157.0865|1206.2681|1477.08|1507.88|1512.151|1556.768|1245.5166|1199.5188|1252.7074|1078.017|1185.363|1168.7981|1280.136|1334.0575|1465.156|1089.921|1129.6952|1158.6014|1086.7192|1025.3198|998.1747|792.4478|657.6268|594.211|669.1116|642.1474|551.395|490.018|539.0816|385.4435|385.9441|422.4861|364.5955|496.3106|505.8262|487.8113|523.3705|743.737|748.7453|643.7066|700.5197|703.1776|569.5991|594.8026|646.0147|646.0147|391.1417|428.9942|441.6414|391.1681|411.3574|449.3076|567.159|544.3714|570.8024|614.1222|657.442|655.5196|948.8455|1040.6693|939.3629|689.8526|594.293|667.5326|689.4774|604.0637|580.3126|502.1438|503.1791|641.6087|407.9547|463.5926|640.1696|710.0517|740.064|605.9205|969.0984|777.6795|792.7923|715.3392|687.5177|749.2745|734.7806|672.6144|828.318|919.0926|1239.84|1505.07|1547.7032|1703.712|1608.54|1723.1485|1698.7009|1500.0381|1624.8735|1688.2063|1717.0818|1219.484|1381.3208|1225.5276|1352.4453||
2022-02-19 19:08:49|russ2000_0567|RRGB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.3095|199.3221|152.5231|189.4543|211.512|196.4066|217.1048|174.4997|206.6528|244.5291|272.4348|334.8976|337.9352|366.6431|436.4151|424.4637|452.1428|479.4104|436.931|485.958|464.6061|455.1538|432.5643|446.24|536.7722|578.3464|723.0456|749.9199|779.5051|803.7728|741.1243|742.2546|849.8671|813.1415|904.3491|1014.2145|989.6518|740.3614|732.5475|881.0015|888.731|834.2535|656.8264|706.5082|775.0795|743.0596|668.6102|712.9504|609.2816|790.1081|776.4026|579.5498|582.7031|580.2195|621.3322|612.5729|657.7602|687.785|703.017|670.7206|656.385|705.8444|710.8744|648.2637|675.7923|471.728|594.4007|553.1839|622.1789|697.4465|573.0108|448.2382|414.2246|463.4079|304.0956|187.089|231.1554|263.0069|198.3762|203.9961|347.4744|313.1139|297.3267|273.7269|295.4899|290.0821|302.5636|226.6977|242.1225|272.7708|297.8657|334.6487|424.8869|401.424|271.4818|279.751|336.1639|303.3773|344.9469|288.2104|320.6496|324.1867|330.7391|367.8251|407.2796|429.2199|541.4849|570.0001|494.7538|430.3999|347.9625|386.6211|409.1997|405.7419|478.93|522.8997|504.0853|505.9546|460.7281|453.3846|449.4431|466.8017|440.6004|469.6965|456.7285|495.9952|507.6146|639.418|631.1069|679.488|789.614|796.5516|812.151|970.9443|1029.3972|1188.3786|1087.6612|1021.8635|1056.8775|1016.8911|1007.473|931.2287|1073.1262|1037.2553|755.0616|773.9991|682.1441|956.9542|1005.8743|1072.8852|1092.1241|1153.9608|1197.5517|1040.6745|1195.0316|1214.5228|1304.0502|1137.6479|1070.8028|956.4289|885.118|808.1404|826.6745|912.5553|898.0304|852.2944|742.1239|653.5548|613.8246|620.7967|569.8084|658.9725|676.3308|693.3534|592.0122|607.5216|755.7894|754.2992|866.1308|830.7391|739.1781|779.5463|835.601|613.8132|654.5616|726.7194|702.7545|799.4963|770.5071|832.667|647.2873|627.161|481.4361|480.2207|493.848|452.9357|412.444|374.3431|411.6995|406.3106|391.6847|445.0693|339.4525|391.1872|426.817|451.0131|402.9627|345.2312|358.8179|422.5821|455.0188|118.4315|98.9391|153.3029|187.7652|112.8657|146.4527|205.2966|211.6083|265.1448|321.2511|336.6142|417.3083|490.5999|567.6013|491.7806|526.1345|497.7499|401.255|393.0742|336.2936|335.5409|284.9347|272.9904|235.1144||
2022-02-19 19:08:52|russ2000_0568|OTTR|market_cap|0||||||||||||||||140.5415|128.7149|136.367|139.15|144.0214|146.8044|156.8599|157.575|161.1187|169.7887|157.505|171.2337|182.7937|174.845|190.74|180.1568|183.8025|175.7558|188.9925|197.817|209.23|206.9894|216.7025|246.5925|228.6585|233.8904|269.01|284.7034|280.966|252.5705|273.4935|283.955|281.8087|292.2737|277.3237|284.05|248.17|233.9687|257.14|257.14|234.715|234.715|207.805|216.775|252.824|242.352|254.32|237.864|240.856|230.384|230.384|227.392|227.392|254.32|257.312|224.4|230.384|242.352|233.376|251.328|242.352|254.32|265.576|274.528|271.544|271.544|273.056|270.088|281.96|280.1312|283.08|286.0288|255.252|258.12|286.8|279.984|268.318|293.1082|285.2997|288.1245|283.3808|291.798|297.4095|307.2296|319.2285|319.2285|288.4258|308.0275|327.6292|355.1238|315.9762|327.1612|341.1425|377.4938|374.6975|377.4938|371.9012|380.29|386.193|372.2005|355.4095|374.6975|374.6975|355.1238|371.735|382.915|399.685|433.225|427.635|377.325|377.325|377.325|377.325|371.735|377.325|349.375|377.325|380.12|352.17|352.17|354.965|360.555|354.965|340.99|366.145|380.12|364.7587|352.17|363.35|375.9387|371.735|385.71|368.94|349.375|377.325|366.145|371.735|382.915|382.915|391.3|399.685|396.89|422.045|427.6407|405.275|371.735|363.35|371.735|357.76|374.53|360.555|363.35|360.2931|374.3118|368.2192|386.5388|363.6328|352.1797|384.45|371.3554|378.625|396.0782|382.913|406.297|442.8462|441.3906|444.3116|442.6958|430.9298|376.512|437.634|425.088|414.756|441.2635|459.0325|470.8785|473.715|513.81|440.4823|475.1904|455.8252|467.7422|459.8192|500.808|474.7242|506.8125|509.7938|474.0188|447.1875|436.7531|441.225|475.5094|620.1|500.85|500.85|499.3594|497.8688|551.5312|529.1719|563.5059|661.8958|635.0835|596.3225|692.7524|656.4645|596.8964|674.6996|669.6507|689.5967|689.4751|695.8318|695.3394|718.403|705.0901|692.0237|761.8405|843.1796|743.982|781.6771|711.8661|668.055|667.208|718.0189|716.4836|688.4302|677.6815|620.3864|662.7396|703.7197|722.7252|692.6759|673.537|684.3603|670.1876|686.4081|700.5529|687.5972|682.9669|687.9678|682.891|682.0624|661.3624|696.9015|644.4912|657.5445|664.4178|674.0584|701.9628|739.7803|724.4225|736.5758|729.8058|715.233|742.4034|797.2352|843.0332|876.579|907.4764|876.0318|881.9014|850.4992|899.6767|916.9937|844.8344|878.993|768.6505|805.2812|873.9675|888.4059|861.5917|883.3857|907.2259|919.382|954.4398|966.9218|1011.8399|1016.6908|972.0991|953.3705|876.7797|1086.302|1061.0046|1033.9174|1000.1897|1032.8031|972.208|970.0278|1058.8723|1114.4802|1128.306|1169.7421|1368.0166|1198.146|1087.3657|830.8304|664.8766|825.5227|717.2458|616.4568|780.7508|786.6448|672.0883|776.5976|830.4672|840.0824|853.9014|829.9936|821.9361|888.8613|773.5457|716.3536|787.0113|798.4113|711.0963|694.5714|738.4088|665.8255|732.6596|738.4088|738.7681|811.5009|816.1812|810.7808|818.3414|841.7431|790.4111|760.8913|749.3517|741.4327|659.9346|699.9634|781.8242|794.0852|797.4866|766.8575|783.4655|794.157|764.1411|824.8963|848.7785|818.762|862.8826|871.6054|876.307|904.21|972.2066|1044.9369|1126.3182|1131.5772|990.8554|1030.0254|1109.4779|953.1572|1001.0354|1081.955|1072.1619|1061.6727|1009.8041|1098.2129|1121.1409|1068.6267|1042.3669|1109.3198|1024.706|1044.13|981.3867|1140.9922|1059.2824|1152.2724|1150.7837|1222.5403|1203.8979|1121.1375|1012.8096|999.245|974.3795|970.2444|983.1422|1035.2042|1005.1227|1008.1372|1053.9444|1039.7511|1127.6749|1101.0249|1127.4802|1296.1735|1348.81|1327.5533|1356.7789|1411.6918|1505.9355|1602.1426|1489.3256|1481.8498|1495.8675|1559.0176|1578.1648|1566.382|1600.0968|1653.4993|1714.8133|1817.6671|1910.6272|1758.3309|1685.1495|1577.1387|1717.8131|1738.7051|1831.8854|1887.3971|1919.7812|1899.9487|1899.9487|1787.697|1940.4069|1968.9656|1921.7644|1997.6093|1979.3337|2039.4161|1974.6159|2099.4457|2122.1379|2012.4133|2136.8474|2253.5458|1954.5574|2059.6833|2150.8411|1956.4261|1795.1347|1793.6976|1734.2849|1584.525|1563.3578|1587.8811|1484.8581|1574.3519|1635.1725|1767.0324|1645.9403|1682.0055|1916.5398|1961.8445|1992.5827|2027.5039|2109.781|2279.2614|2324.9938|2575.8954|2716.3006|2966.7868|2633.636|2513.8164||
2022-02-19 19:08:54|russ2000_0569|SEM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571.8565|1521.9067|1579.5804|1483.7514|1641.4051|1534.2178|1385.645|1326.4414|1337.6435|1273.6414|1019.2643|1076.868|1188.875|1199.7487|1182.0343|996.8382|1089.359|1053.8196|1182.2547|1254.2411|1326.7495|1440.9117|1399.6965|1100.6424|1043.6063|986.5828|1201.1567|1278.1729|1265.286|1231.8743|1160.1566|1074.7152|1221.551|1301.9533|1451.779|1656.0217|1443.4243|1581.9006|1538.6973|1450.1695|1391.8341|1360.9528|1248.0853|1247.2516|1124.4796|1099.3672|1108.6273|1241.2716|1144.9299|1145.6735|1168.0009|1197.3055|1576.5336|1447.7608|1695.1452|1675.9548|1854.0269|1987.4854|2043.644|2049.0931|1687.6414|1585.509|1831.6491|1920.6786|1845.1402|1829.3253|1756.6174|1926.9936|2009.579|2149.8432|2120.3764|1905.0274|1630.4407|1465.4012|1557.2348|1575.6015|1574.7996|1190.735|1366.7539|1508.0671|1749.5678|1687.8801|1362.052|1431.7323|1581.6106|1814.3283|1654.115|1607.7998|1796.6866|1651.9121|1791.6592|1752.3449|1858.633|1832.0811|2053.7608|2100.4014|2439.3903|2530.4265|2489.1376|2355.313|2333.5958|2313.294|2494.0145|2380.3513|2520.3618|2460.034|2511.9112|2876.7421|2592.4523|2366.3067|2211.3232|2491.4603|2176.4283|2091.1536|2053.2802|1962.6647|2017.7029|2054.2653|2100.544|2138.7416|2172.6468|2178.9452|2671.7461|2978.0096|3064.024|3163.0735|3163.1253|1845.6681|2010.9963|2194.5449|1897.0166|2585.6229|2703.5166|2893.3595|3122.4564|3258.5669|3934.9434|3645.9844|4512.9843|4660.0255|5153.5351|5407.0319|5756.6303|5006.2309|4776.1058|4913.7314|4756.7817|3792.2792|4063.252|3153.749||
2022-02-19 19:08:55|russ2000_0571|NWBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.8998|184.7998|179.0248|184.7998|186.2782|200.6926|207.8998|215.1532|223.7926|232.4781|262.7854|282.9748|288.7497|285.8854|276.5918|267.8347|264.9468|271.7691|292.1997|274.6677|274.6677|258.6318|265.9251|298.0438|292.1997|321.4197|315.5757|350.6396|365.273|344.7957|350.6396|344.7957|365.273|417.8689|587.3448|707.138|701.294|675.0188|684.4201|672.7206|748.7673|819.6642|837.2285|743.5525|690.9037|585.5116|521.1053|421.7844|562.3792|462.7911|520.8382|430.5794|426.1404|408.4279|440.9837|432.1048|455.7921|426.1952|408.4371|378.8554|378.8554|381.8153|328.5649|325.6049|340.4051|322.6449|335.9651|355.2053|331.525|337.445|387.7658|367.1447|340.4971|411.5573|450.2147|450.2147|450.2147|426.6756|461.8154|460.3929|485.1752|477.5869|540.1902|477.1896|507.6589|501.491|538.9978|559.9118|572.7342|577.2168|685.3968|696.2806|649.5275|617.6693|570.8026|665.9949|672.6548|664.092|680.7699|724.3077|719.5424|790.6771|751.8701|769.9875|810.7972|783.1346|789.7461|934.8974|1026.0487|1007.9139|979.6722|1085.2856|1204.2799|1147.5281|988.662|1078.8019|1081.2642|1023.9506|1054.874|1111.4078|1198.0204|1248.3491|1211.6543|1140.7878|1091.8031|1118.6409|1066.3153|1044.9688|1093.1411|1106.3604|1142.7578|1039.1791|1130.3173|1140.5004|1100.7915|1125.4435|1187.0489|1142.8995|1250.0832|1222.5373|1275.4734|1263.5275|1352.7058|1308.4172|1392.6432|1419.2031|1381.3085|1307.7654|1326.583|1336.3539|1378.8563|1390.7174|1310.7635|1317.1145|1350.3355|1375.5564|1373.1218|1381.8864|1257.2572|1400.0832|1318.8864|1258.3607|1193.107|1130.5925|1005.2244|1271.3272|1345.4839|1412.8551|1169.5294|987.6995|1021.1563|911.5735|701.4031|881.8471|894.544|949.8467|916.4831|1039.754|970.8575|1122.3487|463.6023|509.8329|1246.9342|1281.2332|1313.7111|1318.2107|1340.6242|1265.3456|1251.7575|1313.8093|1270.6065|1253.2204|1214.4524|1207.8039|1272.8055|1305.894|1318.5888|1316.5021|1313.44|1278.4291|1326.9681|1265.1763|1271.3731|1211.8989|1210.9736|1212.9236|1231.3366|1222.5622|1229.9164|1197.471|1181.9651|1102.9071|1168.6979|1143.4218|1193.3486|1198.5939|1156.9759|1167.7158|1165.0433|1169.726|1173.3469|1179.0949|1159.5044|1164.1912|1313.3504|1295.673|1279.677|1241.8649|1304.5744|1393.1159|1386.3248|1340.1454|1339.4764|1349.8963|1232.3222|1281.5393|1300.8109|1185.157|1188.9555|1133.288|1228.5417|1202.9075|1183.0715|1128.1081|1124.8293|1132.7497|1156.2124|1169.4371|1209.8387|1198.748|1213.413|1348.8748|1391.1809|1400.3401|1334.5193|1227.554|1313.9553|1366.8069|1452.438|1504.3836|1493.0302|1504.973|1585.9627|1572.7014|1601.5988|1873.0906|1850.9291|1788.8924|1773.0008|1705.2377|1621.3044|1543.7593|1622.2283|1659.3924|1654.2677|1792.8484|1620.3761|1725.0489|1680.2987|1737.6398|1743.8192|1685.7131|1719.6363|1828.2695|1831.4627|1867.2195|1863.0931|1722.9356|1779.8728|1814.9951|1792.1584|1825.2316|1924.4734|1809.9888|1846.6563|1808.4056|1887.0784|1787.335|1785.2021|1742.2601|1812.3675|1769.6984|1767.4495|1690.7593|1243.6447|1193.3779|1301.2477|1425.6316|1206.7945|1262.0803|1290.8366|1276.735|1545.1177|1601.3503|1610.6073|1675.3872|1806.49|1851.0888|1809.5362|1826.0791|1724.1985|1677.458|1610.2075|1715.6288|1779.4702|1742.767|1867.53|1801.6916||
2022-02-19 19:08:57|russ2000_0572|PDLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:08:57|russ2000_0573|KAMN|market_cap|0||||||||||||||||158.8928|134.5291|134.5291|137.7072|161.011|148.2996|155.7148|161.011|157.7591|189.629|190.6919|201.8457|192.7899|222.4498|211.8566|221.8123|211.1735|223.4075|242.1464|266.0938|247.0919|268.5781|252.4634|273.9497|268.5781|265.8934|282.5331|274.4597|258.315|255.6253|266.3884|266.3884|243.9844|306.337|341.5781|319.8906|303.625|295.4933|324.2281|319.8906|336.1562|367.8761|267.05|226.72|228.865|242.0688|272.8775|301.737|288.618|297.364|297.364|279.872|253.634|270.1842|259.1111|243.6088|230.321|227.358|231.816|245.19|240.732|249.648|229.587|227.358|231.816|234.045|191.2925|144.032|166.537|145.56|147.8344|161.4806|145.536|131.892|129.618|112.8562|124.1419|117.3705|124.5338|135.855|143.3565|163.836|159.285|170.6625|152.5422|161.6492|163.926|159.5562|166.3944|154.9975|145.88|148.1594|146.096|162.0752|171.2062|177.3428|172.7955|190.9845|183.9105|179.3695|177.099|187.9224|183.3941|183.3941|180.96|199.056|208.104|210.285|210.285|212.6215|193.113|190.8675|197.604|179.76|173.019|170.772|183.2018|171.893|180.94|175.5215|169.8228|173.242|166.3214|164.043|175.4349|175.4349|177.7133|184.5484|200.497|200.244|207.0682|203.543|226.413|224.126|234.0518|222.5786|220.284|217.9894|198.0043|211.8185|204.9114|186.6949|189.2632|200.8036|209.0138|225.2704|188.1124|192.1828|177.0325|198.6981|217.3991|236.1001|243.113|243.113|257.8922|254.8935|243.0929|258.4431|291.3255|305.5365|317.379|349.3639|344.6106|351.7405|337.3414|350.217|402.8634|435.9285|453.7215|435.9285|451.1108|397.042|318.5344|405.4686|384.7512|384.7512|380.42|344.8955|319.1373|301.8358|309.1856|312.1302|369.0759|341.127|307.3201|296.7308|256.003|276.3669|297.7344|222.5781|229.6324|225.8002|246.0644|231.588|247.9691|290.0088|304.5092|292.9088|322.3582|258.4423|375.1582|358.4846|361.8485|364.632|372.4971|381.2223|395.9879|366.9169|296.8997|297.1241|302.616|326.9953|347.7739|347.7739|333.7292|377.8697|402.0585|381.0036|375.4039|304.0796|251.7914|274.8532|250.8591|238.0693|247.192|232.5852|220.8998|219.7762|224.9447|225.46|257.8636|277.5107|287.8976|293.0256|278.1042|289.4093|288.4795|300.0277|319.5012|337.5082|283.525|267.1987|318.6111|283.311|264.8347|271.241|249.887|272.8944|287.9393|269.7297|271.5507|283.9845|293.7928|352.8722|412.3042|445.6725|548.2891|471.6383|540.3591|441.8813|454.1046|503.8069|543.0211|604.3684|583.7103|446.7962|437.9648|441.5744|430.9862|433.3926|491.0707|556.8198|539.2385|550.2258|551.0029|567.5006|603.7758|715.2796|764.7632|821.1581|806.9367|851.0158|928.5824|785.5152|925.5286|742.736|604.2864|717.1176|686.9525|656.5339|577.9219|636.8314|765.5688|723.1642|650.0398|599.6254|461.6224|486.3979|298.6162|319.5092|430.8533|406.3782|426.8894|492.2969|532.0811|564.1651|532.0033|583.2466|594.9485|641.5646|617.4981|644.8278|710.6015|634.9008|573.4588|592.6683|552.4478|680.1154|700.3658|732.0707|756.5787|767.7943|831.5042|918.3856|974.3312|947.7675|931.7437|938.7045|899.9652|731.7866|871.4592|813.2746|716.0381|818.1377|905.7419|894.4908|907.1679|771.8051|817.2956|860.933|866.7466|951.5559|987.4963|962.0125|979.0198|967.4217|929.3032|944.481|913.4552|916.6992|924.5284|1024.7642|952.7654|1013.9059|1008.277|1080.9554|1067.124|1054.5394|1067.5028|1098.0752|1149.382|1164.7181|1157.3463|1083.9509|1101.5607|1064.9553|1167.6236|1066.7513|1087.7339|1031.8666|1126.5839|1151.8302|1135.6674|1153.3654|1141.9297|1072.8775|1055.4809|974.4783|1053.5845|1087.4488|1103.4045|1076.2497|1187.2852|1153.5094|1139.0859|1155.865|1150.723|1169.2691|1216.1374|1191.1104|1183.5222|1320.6871|1326.3798|1369.4641|1402.4493|1306.8113|1305.3007|1313.4571|1391.3082|1426.1713|1368.1424|1552.5415|1555.9823|1659.4548|1636.6464|1743.1791|1701.4201|1726.4328|1692.7959|2084.1712|1951.7242|1853.8753|1825.5996|1868.4577|1775.9366|1587.2154|1563.3293|1647.7335|1715.7235|1631.2474|1729.8397|1553.8101|1781.9061|1774.1729|1633.9741|1661.6573|1634.6283|1771.985|1835.1535|1716.7356|1543.5794|1070.7086|1070.4388|1105.764|1149.9946|1092.4316|1279.4369|1078.0466|1097.6857|1447.2512|1583.8093|1396.5432|1349.4002|1422.3332|1483.6688|1496.7396|1401.629|1234.5576|1087.8582|992.9351|996.7587|1030.4574|1201.7361|1113.1725|1171.9364||
2022-02-19 19:09:00|russ2000_0576|KWR|market_cap|0||||||||||||||||84.4327|76.6688|73.7567|71.5341|78.6552|78.6552|78.7008|79.3485|88.1946|93.429|89.9687|89.9687|79.5877|75.2623|72.667|76.3474|72.877|67.7177|74.6631|83.344|93.915|102.6116|120.0033|140.8733|121.7417|116.5249|99.8567|103.3001|98.1357|91.251|96.3212|104.7697|116.6924|118.4334|128.8834|120.6332|105.7601|128.8951|132.5601|155.7581|164.0437|165.4501|114.1612|102.579|134.9461|123.7012|147.7981|152.2141|155.5231|145.5961|150.5602|138.9781|125.7421|119.0784|125.5151|123.9065|123.9065|132.0747|132.0747|135.1701|131.1471|136.7799|134.3007|134.3007|145.3601|142.2001|135.6651|130.9332|127.7782|126.2401|130.9747|137.2867|142.537|162.8987|167.5984|177.7081|129.4562|128.2794|131.754|131.754|165.0385|160.578|173.9595|187.341|170.278|172.5185|179.24|172.8265|166.093|180.04|182.2905|189.042|185.074|178.303|194.102|201.6962|199.43|226.625|225.324|200.288|195.736|212.8305|199.0995|187.657|192.948|195.245|220.512|204.8335|193.326|200.2305|172.8562|165.942|175.161|156.893|159.2002|140.7422|147.872|136.3195|154.8035|159.7005|155.0715|166.644|171.4025|159.8213|159.8213|165.924|168.2285|170.533|172.8375|163.1515|154.3325|149.668|143.065|140.864|143.1625|145.365|137.11|149.77|141.056|145.464|119.016|116.6398|122.1416|117.0356|112.736|115.988|110.568|104.7988|120.8394|127.3895|127.3895|144.5175|141.1525|141.1525|130.3775|138.272|141.5127|141.5127|151.0061|145.5742|146.6606|163.3125|158.4175|163.8612|165.1394|147.6994|155.87|166.801|173.9383|180.5226|166.5786|157.2285|157.7782|137.5625|124.3565|151.3188|160.092|141.1922|122.2925|125.7831|140.8103|154.7244|143.7866|143.7866|146.0159|148.3781|143.9156|139.4531|127.3095|128.9846|125.076|149.702|148.0442|145.8428|153.1137|150.4947|142.2257|149.9434|151.7278|157.7969|166.073|146.7562|152.0671|157.9646|160.7635|183.2251|172.0849|179.094|191.3982|165.4227|169.71|185.3207|188.7866|201.6168|208.0319|213.9887|211.37|205.856|225.155|186.6976|193.6813|179.2995|199.9698|215.1656|216.2681|181.777|186.438|190.8073|209.0887|210.492|236.7325|261.7416|231.2823|221.9376|254.1656|251.1968|295.5014|250.047|249.8548|244.4572|243.2008|246.7631|266.6766|240.4145|234.3681|233.2769|218.1115|233.8059|240.173|221.4155|215.4863|198.593|188.441|171.6263|169.4674|179.6646|172.3246|168.8971|154.4762|174.3083|186.9464|193.6526|194.9525|213.2414|197.9468|167.9318|184.4942|190.5491|186.5033|191.9307|188.6254|207.0617|218.7578|220.2579|235.9851|238.5905|230.2253|241.2028|237.678|219.6935|222.5256|237.9001|218.5428|220.5682|222.934|203.2484|240.3556|321.317|318.339|328.2999|282.9239|317.0955|314.1241|308.3015|207.2315|138.7682|178.2078|123.608|60.9915|51.093|128.6649|151.6486|146.8532|198.8982|228.9539|242.8177|228.0914|215.8011|228.8047|193.8854|219.6038|302.3253|350.9471|308.1242|304.9955|396.9782|333.3671|370.4091|414.3212|432.0681|478.8758|441.0668|445.6429|463.2043|520.9751|502.2947|551.5301|519.8566|427.5288|333.7226|447.9247|500.9701|500.7126|571.9794|532.4456|517.3315|562.0647|541.2139|598.4565|575.9793|612.1487|607.2047|693.2099|636.8269|705.2913|748.6354|751.8471|774.5608|810.9823|851.3212|814.7928|868.7259|873.8617|963.3323|1001.0479|1068.6988|1017.0234|912.1829|1020.0187|1042.6608|984.4633|979.1726|1016.8685|935.0317|1032.8916|951.2761|1089.1441|1080.5191|1224.2148|1049.707|1080.0674|1141.7953|1109.5306|1138.3288|1184.8502|1236.3306|1058.4164|1025.5956|1056.1985|1134.0363|1026.6386|996.7404|1027.6445|1123.207|1178.7982|1143.7228|1181.8822|1267.4759|1324.98|1404.3246|1425.1382|1686.8334|1696.1134|1706.4414|1748.6709|1749.8667|1921.8497|1852.6046|1933.0113|1888.2897|1853.0182|1969.2145|2065.6473|2191.4587|2005.4014|2047.9473|1896.6467|1973.4175|1958.289|2036.3594|2063.2711|2366.7502|2401.4103|2695.6211|2398.8586|2750.0867|2370.296|2727.0057|2787.425|2670.9799|2984.3487|2411.533|2705.1411|2499.3891|2807.0721|2803.9329|2710.914|2646.1911|2917.7951|2944.3979|2794.5355|2241.7604|2701.4382|3034.0568|3304.4957|3453.1224|3381.924|3204.3192|3401.8811|4404.4052|4523.1635|4679.1778|5326.4729|4357.4131|4331.5943|4335.1689|4240.5065|4500.6329|4632.5992|4252.478|4397.7334|4077.2618|4129.6927|3742.9926|3707.5615||
2022-02-19 19:09:02|russ2000_0577|AIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.1989|331.2441|313.1762|355.3346|328.2352|388.4614|376.4162|449.4942|449.4942|422.1625|436.9986|406.4395|366.7101|422.9657|475.8388|426.0782|397.9787|444.6193|481.9298|503.2872|571.6348|540.5677|506.8811|491.3302|469.5649|484.186|436.0858|484.186|411.6717|421.0304|405.4343|343.5047|321.6478|315.4022|268.9674|231.4371|256.4573|260.5648|354.7439|389.2737|377.3446|364.7664|421.3681|444.0029|469.1945|450.3008|463.4387|435.0625|390.9257|441.934|486.1274|489.2866|464.5928|470.9137|458.2718|379.7141|370.2238|373.3855|336.1076|351.9643|380.4992|377.9538|381.1273|397.0101|407.1448|429.4131|419.8681|436.4103|477.8187|468.2649|449.6721|468.807|468.807|482.1742|482.1742|536.4559|600.4104|559.6447|563.348|563.2352|504.3351|533.7851|509.0285|587.0619|505.3101|569.1322|528.1985|522.6945|589.8966|650.0076|695.1461|742.7441|754.0825|731.4284|713.8701|660.6905|622.737|606.2617|541.8667|592.2259|618.0457|671.1194|599.1113|613.0504|571.1794|624.5104|669.0652|680.4795|691.8565|696.8997|715.9477|674.8122|620.4703|643.4334|735.3524|709.2415|793.845|824.5776|793.5497|766.4429|718.0866|694.07|721.0392|693.4612|769.9198|826.8192|768.6585|697.9325|613.3891|565.0335|507.0259|500.0325|531.1478|565.7089|640.2878|593.919|556.9835|702.5999|688.0383|579.8574|455.8627|497.8021|445.7267|469.4745|444.7287|449.3882|432.2506|409.6959|429.9638|456.717|450.9842|453.9676|432.8974|429.0664|337.9266|324.4863|330.2465|398.5591|516.625|594.9051|543.6211|629.5862|630.8231|573.5869|623.1523|651.8316|455.8719|663.8962|653.5204|666.8675|750.0298|904.0156|947.866|829.3828|791.5962|807.23|761.7022|692.6033|599.1164|650.229|684.1962|740.9307|811.1496|740.9307|731.52|770.5344|874.5728|910.5177|891.5622|1016.4071|1053.9513|1021.6501|1098.5736|1133.231|1057.6159|1089.4538|920.3524|975.9708|1018.6778|1063.4826|961.7726|999.8725|966.5572|958.3095|1079.8033|1012.0044|1083.6174|1047.1827|988.2969|1019.214|1033.1672|1098.6237|1120.8953|1161.3022|1229.6394|1233.8295|1217.3913|1223.2249|1143.8772|1177.5206|1120.1553|1204.0553|1206.733|1186.5619|1015.5574|1040.8591|911.2297|936.8735|950.2782|939.2333|984.5152|966.496|1065.222|1132.0917|1151.742|1170.5934|1169.4151|1149.974|1147.9476|1077.9724|1085.649|1028.5072|1034.6924|1022.8572|1097.5997|1032.5985|966.4101|849.3716|918.0137|932.9359|802.9401|390.8618|412.9748|404.9065|299.948|199.1655|250.0738|339.6708|450.7465|345.7447|457.1959|537.2436|606.0217|646.4232|602.0124|664.0221|656.2721|721.3723|691.8107|747.3417|577.0259|524.9579|615.1461|596.4865|603.3871|652.6051|755.0905|751.4586|769.2391|739.752|787.0487|776.734|777.6717|845.832|637.416|608.088|579.696|662.064|725.712|725.847|810.67|699.3985|738.367|753.7655|551.6122|582.493|634.451|672.324|699.592|649.352|687.346|754.856|789.396|912.484|879.428|868.368|1028.58|1133.9335|1073.768|1027.316|1133.2706|1124.082|1117.742|1131.6011|1041.979|1171.632|1177.4066|1138.758|1161.654|1183.193|1156.884|1185.504|1073.4191|1201.992|1142.339|1154.324|1204.266|1210.308|1287.6458|1268.8|1278.72|1284.2332|1097.92|976|985.0708|1220.8|1256|1082.2321|1139.2|1196.16|1195.7185|1245.76|1283.2|1351.79|1373.88|1388.325|1357.1291|1243.875|1555.245|1467.4179|1516.725|1462.155|1471.2834|1558.455|1694.88|1745.5046|1685.25|1723.77|1878.5782|1907.85|1967.42|2014.0099|2073.68|2012.5|2033.3814|1899.8|2030.21|2018.0632|2413.39|2472.96|2512.5301|2374.428|2194.752|2166.3191|2265.0521|2456.415|2357.7703|2508.418|2438.5275|2621.89|2662.166|2571.08|2757.4451|2744.208|2610.163|2478.0236|2379.4842|2109.513|1414.6902|1605.956|1820.428|1654.0222|1663.45|1687.998|1634.6404|1989.034|2302.021|2490.0414|2427.6205|2797.826|2791.4594|2949.636|2881.806|2805.7877|2695.6766|2532.8184|2647.4624|2850.4994|2822.9756|2887.7376|2773.1088||
2022-02-19 19:09:05|russ2000_0578|RFP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2298.357|2330.4|2657.627|2630.4158|2623.642|2570.1921|2293.3574|1994.434|1692.209|1498.037|1378.82|1582.5572|1476.7298|1457.471|1547.6529|1418.52|1356.5052|1248.2114|1137.4351|1230.06|1209.5946|1240.3807|1219.387|1085.2296|1152.5754|1319.616|1282.9692|1328.4511|1465.608|1326.6764|1366.4767|1286.436|1269.8349|1218.6625|1223.775|1414.3521|1448.3646|1547.91|1791.6524|1934.4173|1856.5897|1569.2365|1474.6472|1615.768|1534.2563|1654.3861|1502.248|1782.0869|1606.1484|1659.948|1732.6917|1658.7585|1679.856|1459.94|1143.3037|968.212|920.3655|895.7128|848.35|666.2235|663.5443|724.055|460.8879|424.1959|479.7489|489.6378|546.0311|464.505|489.6055|522.7232|410.805|425.1602|393.8326|507.37|399.392|394.9044|471.45|551.9686|417.3422|386.14|426.3172|435.2924|471.45|525.3206|821.6554|1023.77|690.0048|744.1228|808.185|903.157|966.378|930.09|1124.7517|1300.9176|1182.027|1234.1059|854.659|750.916|694.9972|733.1041|733.355|690.6888|582.2562|637.416|455.3984|380.3916|400.064|350.0317|345.567|349.401|261.8165|248.8124|102.258|158.1187|209.6602|186.394|264.2601|419.2008|423.738|397.8845|454.958|564.792|716.8166|769.3455|896.76|1171.3392|1160.2664|952.364|922.4028|950.8818|934.8|939.7223|890.018|1136.2097|1104.3679||
2022-02-19 19:09:06|russ2000_0579|CMO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:06|russ2000_0580|GES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||565.5365|576.207|544.1955|576.207|586.8775|597.548|437.4905|466.5158|482.6025|536.225|423.6178|412.8932|396.8065|402.1688|386.082|345.8866|294.9238|225.2145|249.3661|278.863|241.3238|230.5982|198.4218|163.5639|187.6962|163.5829|174.3097|187.7181|230.6251|343.256|281.6038|311.1627|426.5076|582.0889|539.7227|604.1672|502.1301|512.1212|687.3206|754.705|860.6869|996.015|998.7216|1199.1184|781.5024|808.6379|635.4043|589.2425|899.2867|400.0086|315.6603|168.715|231.4308|296.6671|265.6692|246.4753|316.7099|355.099|328.8803|301.2543|314.4317|277.6468|244.7748|309.2585|335.4279|356.6905|386.1977|324.6181|305.3183|272.6056|274.3305|224.9685|227.5895|159.3901|204.1916|187.8218|162.4041|151.6346|150.773|149.7152|182.9373|205.8031|297.9189|272.0176|408.89|416.7091|567.2293|638.948|539.3597|610.9832|754.6668|810.3172|672.1552|656.968|674.0667|693.0434|734.0179|748.078|746.864|528.2373|585.797|622.9063|654.197|613.2003|633.5372|739.6475|890.7302|1017.9361|1003.2863|956.3039|1237.5436|1624.4927|1788.8708|1921.9793|1581.9338|1776.9849|1875.5549|1798.736|1923.8176|2180.0245|1925.483|2220.9374|2962.9706|2875.7034|3184.4342|3454.2397|3761.0134|3909.6645|3672.3137|4571.4904|4698.7101|4899.4915|5025.6022|4752.6762|4511.8771|4167.9022|3384.4761|3247.1036|3929.1652|3967.3376|4014.9821|3779.4412|3360.5587|3220.0573|3600.3272|3278.6252|1288.3002|1432.8185|1502.5283|1540.2092|1346.1523|1938.9447|2028.1656|2504.7871|2168.9138|2628.2816|3101.4643|3513.2143|3748.3097|3925.9842|4099.6513|3769.7509|3819.8288|4389.388|3852.2001|3076.194|3110.6847|3385.2336|3041.0193|3878.5246|3804.7591|4302.425|4237.0973|3967.5772|4111.5507|3571.5049|3878.8799|3701.8442|4035.1768|3487.7685|3024.5498|2876.1056|2744.3939|2699.802|2842.6781|2851.1717|3289.4687|2644.5712|2408.521|2424.7077|2766.596|2409.3461|2315.2503|2127.9185|1953.7231|2224.9329|2183.1942|2322.8913|2323.717|2108.3733|2455.3736|2612.4545|2748.2105|2828.779|2569.149|2534.893|2735.7478|2723.8666|2565.9859|2341.561|2566.7111|2380.2506|2404.8912|2210.4755|2425.2999|2220.1027|1994.8808|1832.1204|1843.4146|1771.069|1752.3185|1618.5811|1529.845|1598.1039|1597.4461|1688.156|1716.4348|1839.6249|1880.6971|1972.4593|1791.9173|1620.9669|1579.9192|1546.7355|1758.8352|1432.4097|1452.0817|1336.4086|1222.582|1196.6006|1279.1432|1220.9236|1172.0813|1131.285|1037.644|1148.3894|1017.241|922.7918|949.9475|938.1058|1057.1378|1109.1697|1303.9644|1324.7812|1280.7543|1313.0946|1364.9273|1291.3594|1231.9585|1894.4223|1905.7278|1821.2152|1765.3646|1823.6435|1809.2972|1632.6618|1858.312|1769.8896|1736.6636|1542.1703|1871.7331|1484.9723|1362.5018|1033.0834|1169.9204|1177.8011|1244.6672|1155.4344|1176.3889|1271.4294|1446.0294|1475.0064|626.2192|540.4452|519.5075|862.6105|629.3811|738.5667|763.9621|861.2862|897.7741|1227.9606|1380.0241|1457.3832|1631.4471|1720.6628|1860.3047|1843.8359|1620.498|1453.9838|1424.5004|1304.3305|1502.2128|1608.1213|1558.7407|1474.2737||
2022-02-19 19:09:08|russ2000_0581|RESI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:08|russ2000_0582|NTGR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500.604|490.6995|509.9426|510.3131|418.1256|425.8362|435.0088|515.7144|443.0427|441.1893|331.9511|394.8917|303.3558|311.6291|398.0396|385.6599|414.8014|560.1989|511.1372|514.5973|465.0844|499.53|518.6204|612.4811|675.5279|695.7611|710.1202|760.9463|649.9338|644.0044|602.9042|580.8186|594.9702|647.9398|738.0879|738.0879|679.8935|661.1839|639.1333|686.4055|905.6505|892.8331|1006.5892|896.8968|912.3293|1010.0161|1192.0821|1234.3103|1338.6158|994.0702|981.815|1060.0901|1164.1998|1187.0617|1063.6518|929.0213|740.456|704.7434|650.6683|594.8261|463.342|553.3182|594.7639|512.5809|352.677|383.0072|432.0293|380.5385|361.2981|423.8635|455.5257|498.4998|470.6526|590.5776|651.5649|631.2358|693.1565|738.8591|782.8728|721.0488|935.5299|951.967|924.4465|714.281|667.1082|852.8919|777.4492|990.318|1130.3116|1201.2696|1298.6251|1245.0884|1177.693|1185.2542|1482.7308|1498.8355|1568.3786|1201.2645|980.1857|1116.2497|1347.3095|1393.5094|1305.971|1509.6407|1431.9852|1366.6339|1363.4425|1189.1194|1394.2054|1278.8907|1510.6207|1435.2799|1293.6173|1351.409|1515.9962|1380.2976|1297.3871|1262.3494|1213.8912|1263.202|1271.292|1162.3721|1094.3157|1202.9739|1200.3941|1209.6965|1206.1252|1143.1297|1304.5352|1237.5932|1209.9116|1254.4527|1260.6592|1159.9059|1196.8936|1097.0627|1190.8304|1262.4255|1194.6838|1183.5769|1113.6508|1143.8458|1064.1879|1069.3875|1012.1917|1068.7614|945.3315|1040.154|1392.0809|1422.3298|1301.4319|1199.7168|1310.6759|1254.9569|1378.1593|1491.8118|1540.334|1714.066|1850.3526|1772.3809|1657.2379|1794.514|1812.712|1802.8245|1740.4403|1649.8698|1473.4116|1440.9576|1414.9944|1510.6951|1479.0906|1640.2736|1469.6443|1600.2444|1930.8533|1906.4079|1832.6621|1940.8931|1817.3606|1990.8933|2139.1849|2037.3152|2102.522|1778.4109|1786.4985|1621.9444|1072.806|1115.4152|1114.6717|1071.1333|906.961|794.2207|807.3045|1026.4344|1089.2836|961.1608|835.6887|743.4374|742.4392|651.2279|548.4335|706.96|706.6444|780.4861|705.8855|971.5647|1005.3557|1006.9411|894.8361|1064.7186|1256.7029|1311.1175|1227.7001|1231.8539|1139.4471|1240.9005|1134.719|1057.114|987.1692|982.3102|839.3202|845.1732|891.1192|808.0066||
2022-02-19 19:09:09|russ2000_0583|INDB|market_cap|0||||||||||||||||||||||||||||||||||||||||||94.1343|92.4167|88.358|84.1433|73.3713|69.1567|78.367|73.3713|74.9327|71.6543|73.1303|72.3425|72.8151|83.2173|71.0817|71.5543|71.9055|58.029|51.0908|49.1985|65.598|60.552|65.832|63.3|65.832|65.832|60.768|58.236|61.032|66.118|59.1248|57.3412|56.067|56.067|56.221|57.4987|56.221|60.7288|56.254|51.14|45.5554|43.6305|42.3472|42.2978|35.889|33.3255|32.3|27.132|27.778|20.72|20.72|16.1875|14.289|14.289|14.289|15.624|13.02|11.718|11.718|10.416|6.51|5.208|7.161|9.114|10.416|9.114|7.812|13.02|22.134|20.832|15.624|15.624|16.926|15.624|13.02|14.322|15.624|14.322|14.973|48.627|59.433|54.03|61.234|50.428|54.03|52.229|62.1345|64.836|75.642|66.637|64.836|66.1921|70.2439|64.8405|76.5478|79.2495|81.0506|84.6529|94.5591|93.6585|79.3045|77.5021|79.3045|75.7785|82.9955|93.821|95.7975|95.7975|97.605|103.1201|99.5019|108.5475|108.6375|99.5844|99.5844|108.81|99.7425|84.5747|92.8872|92.126|94.3974|98.1671|95.1465|99.6773|111.0103|111.7594|114.78|117.8005|128.3723|142.8795|128.5916|134.548|149.2297|166.6928|176.218|168.2803|178.6057|187.3309|207.969|217.4944|215.9068|231.0624|243.8992|247.1084|242.2946|239.0854|213.4118|192.552|198.9704|216.621|219.8302|208.598|198.1681|187.5624|164.8734|184.5372|184.5372|172.4364|170.9238|161.8482|160.3356|166.386|163.3608|142.1844|138.4029|122.8883|137.8746|140.5222|159.1992|167.2037|163.852|202.1435|154.9851|160.7747|165.6737|178.1862|213.8235|197.0657|214.7214|230.4557|248.2928|284.2172|293.7022|245.491|223.3947|296.2377|289.0822|314.4886|310.6732|350.8526|371.1491|333.8188|292.1669|318.0327|301.8775|285.267|284.9303|327.4714|341.9293|344.3283|325.2758|307.5993|291.747|310.1408|315.5156|359.5804|379.9445|395.2589|423.1822|413.7469|423.5458|417.05|455.5711|440.3317|421.8172|388.5279|394.9935|416.6855|433.3299|472.9321|503.0542|502.6477|515.6538|508.8166|460.476|464.3133|447.388|400.0629|443.0969|448.9743|485.4044|477.399|423.4065|455.6919|456.1539|451.6243|457.8562|469.4027|465.9488|478.6309|475.0152|486.7663|490.6424|499.1574|483.6649|507.2942|509.6435|522.7752|479.1527|444.2024|460.2959|443.2584|418.4121|415.6711|381.7218|395.5223|415.145|395.2454|412.5374|339.5858|390.9671|389.0404|470.2722|451.7651|459.5738|354.0852|438.988|453.4744|427.0204|400.7742|395.4023|427.4708|297.0475|212.0372|299.6532|421.1757|443.9703|403.6827|462.4926|473.3698|467.1621|435.3482|434.0923|439.6434|485.0755|535.9484|522.1899|548.1488|495.6214|508.8384|506.7589|472.8336|489.5842|534.9668|555.9584|580.8133|596.8572|575.1765|579.0648|642.5823|600.1436|577.9761|565.1656|486.6047|513.2305|578.1452|579.0046|602.8544|596.1895|620.1553|596.3891|615.7632|563.6569|647.1008|631.8841|655.9209|660.1904|648.8884|608.5632|678.8929|717.1533|725.6593|722.0469|731.7696|748.0158|799.131|835.5969|813.4649|805.4122|808.3706|837.5445|914.6265|854.5468|907.6582|910.2332|866.0925|900.0288|942.2996|856.2959|901.0117|852.4521|973.6612|964.5571|1009.1453|966.7929|1034.5285|1146.826|1093.5219|1202.8218|1219.0001|1275.9604|1175.5922|1214.4112|1323.919|1294.5336|1194.2809|1145.7436|1186.4124|1169.2764|1231.4784|1285.9243|1164.4762|1302.7441|1382.2568|1411.042|1427.0426|1826.6312|1899.858|1687.8625|1745.5611|1706.6531|1748.8795|1674.7373|1855.7207|1969.9838|1923.3407|2019.4221|1890.8296|1937.4829|1910.5339|1961.3168|2035.4292|1991.8905|2060.1864|2286.3406|2184.7039|2468.8086|2482.5777|2213.4541|2219.8324|2109.1188|2070.3679|2269.1771|2404.6951|2996.4457|2743.1245|2393.1574|2597.0776|2546.2824|2614.6109|2504.6524|2932.7726|2892.899|2857.1057|2642.247|1986.4746|2299.929|2101.2339|2475.0427|2054.5988|2092.4822|2067.3395|1753.5622|2346.4558|2407.4413|2442.4287|2581.2143|2841.5721|2682.2824|2581.3727|2693.3477|2381.3718|2378.068|2294.2796|2679.1913|3031.3368|3904.448|4004.8461|4022.3655||
2022-02-19 19:09:12|russ2000_0584|GLT|market_cap|0||||||||||||||||245.5645|224.94|252.6526|282.0575|299.989|280.4245|298.3612|291.8397|288.579|360.3155|388.0292|396.1837|448.3557|423.8975|410.8545|451.6164|435.3127|413.5625|439.0125|493.0938|489.7585|492.9388|575.6253|578.9875|604.4375|668.0625|632.8698|616.9685|588.3463|548.5812|639.489|645.7585|599.9663|818.4155|803.0318|868.3258|833.8435|783.6875|836.876|827.6458|913.7948|898.411|707.6525|683.0385|745.257|730.1095|775.552|843.0295|858.4132|824.569|872.496|878.555|830.083|848.26|884.614|863.4075|923.9975|921.4221|984.451|969.4441|1101.5046|1140.5225|1104.506|1068.4895|1074.4922|1056.484|1026.4702|1026.4702|1050.4812|963.008|936.584|1009.984|925.3862|937.1|951.7422|965.4236|805.0058|758.3388|765.136|829.835|985.3579|988.1812|1143.4669|1163.2305|1211.925|1307.975|1271.25|1290.2252|1261.9927|1186.6736|1183.8682|1158.6199|1199.4312|1288.6912|1269.1656|1257.536|1229.466|1212.624|1101.863|1079.715|1035.419|1083.9186|1006.8889|797.8081|797.7434|820.0579|803.322|748.646|792.684|831.2172|837.558|782.4555|754.9043|686.6406|725.0925|834.955|1012.4922|1012.4922|910.5635|706.992|673.8517|684.8985|705.568|666.9822|705.568|756.0003|700.8178|684.263|684.263|890.1778|992.1065|793.3819|798.93|843.315|893.2481|970.9219|998.6625|998.6625|805.2495|832.4539|745.3999|745.3999|723.6364|744.2182|715.9285|753.3277|769.356|773.0494|778.3808|717.6431|808.013|776.1178|765.72|707.2275|724.9012|696.4155|659.4844|738.6225|778.7205|786.634|870.82|936.267|833.3908|807.0176|785.0437|724.4742|740.5334|757.7609|757.7609|684.3467|664.0353|650.8915|488.1686|549.2338|517.7001|541.3294|520.8019|478.7169|449.7834|471.6426|540.1494|561.2284|617.0872|588.0789|556.4334|694.0734|617.5406|543.6469|615.2117|520.1576|517.5172|449.5958|454.8852|499.8448|431.5262|428.8788|444.7632|513.5956|442.7149|487.7817|528.0767|512.9287|508.2657|540.6232|611.4542|651.7932|605.5095|670.5227|679.4744|652.6194|640.7565|625.3783|666.0512|643.821|737.4444|779.5683|759.17|816.7681|814.1697|647.2076|594.908|503.863|526.1115|567.991|574.3577|545.5525|434.2598|465.9262|500.4555|580.4409|644.6915|548.1687|565.6681|515.5776|558.0318|524.3311|545.0909|525.3888|510.065|492.6132|492.175|536.44|617.0813|584.2112|555.7238|543.8603|545.6161|631.2115|671.5529|596.8383|651.336|648.6548|524.6408|492.5379|545.5851|560.9847|603.2235|620.9252|598.8909|635.4678|625.332|627.5599|725.5334|814.7538|832.089|776.972|709.9635|697.8847|641.9645|606.1755|655.6173|663.6781|694.1303|725.6552|761.064|677.9905|673.1372|611.902|611.902|605.188|665.121|668.726|724.9498|678.0334|691.1133|652.2918|594.5109|683.4812|659.9597|704.741|611.6126|661.8635|664.127|613.5827|467.2111|431.4112|421.4416|394.705|281.8674|211.0021|404.1874|466.5452|405.516|471.5833|475.2283|523.0701|481.6073|507.0342|555.3303|630.7456|617.0337|662.945|672.5596|531.0886|496.751|523.3054|468.7775|557.2174|570.0481|570.4934|564.128|553.0937|565.967|612.7173|625.5973|709.461|708.0798|694.7285|656.4731|603.9004|654.2235|632.416|615.8424|630.3729|665.3341|672.6856|666.2226|647.8352|700.0041|678.727|716.6947|759.7817|763.2529|728.1115|747.8643|794.9267|777.261|1002.7355|1030.0296|1061.3597|1077.2393|1140.4176|1103.7967|1166.2676|1133.7893|1211.2505|1192.0552|1336.5336|1365.4293|1175.9312|1099.1183|1133.5734|1142.6179|1021.1247|1069.6067|941.7516|1083.4393|1087.3041|1100.901|984.6541|1055.8422|1188.9464|1072.4562|1015.8063|950.94|884.9409|783.0491|746.6282|842.0861|772.2016|800.6648|640.8792|798.0332|901.67|997.361|891.8484|850.9539|899.6955|965.4525|944.1141|967.6721|1000.3343|1040.3999|1063.0457|962.6406|946.9596|936.9412|798.4255|851.1311|892.1624|754.8731|847.7069|913.5709|906.1613|934.4924|1018.8207|891.6843|897.0666|912.8617|764.2868|856.0536|716.6639|841.8721|836.6186|783.6996|558.2218|429.0369|561.7922|591.9923|621.6062|695.2384|642.3686|743.7024|720.874|635.1819|679.7948|795.0816|788.4559|809.7476|738.9499|631.8321|541.4486|646.9508|682.8433|711.2028|706.7791|665.0733|610.9446|633.1285|713.4342|726.7446|694.3561|712.1032|762.3467|654.329|656.1071|620.9902|678.1173|703.4966|627.8039|731.5474|733.3284|765.8317|772.9557|625.5777||
2022-02-19 19:09:14|russ2000_0585|SPSC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.5249|148.551|134.3923|136.5048|116.6559|124.7812|151.0445|153.5015|157.6943|183.3125|185.327|172.1411|170.8588|211.2934|212.6021|214.114|214.7305|214.7305|192.9994|231.5544|288.6583|303.4712|337.2173|299.0231|307.4755|327.094|327.4602|390.9148|395.4998|428.3651|574.5614|537.8529|531.9796|582.4373|570.1427|574.5076|624.8187|692.9076|811.3701|846.3875|1025.3495|954.1762|1032.3331|1042.5589|961.9156|1036.3312|1044.8222|1144.3828|998.6344|863.6412|908.8487|1054.1417|886.5797|901.678|847.1892|998.6645|945.9233|909.154|1122.5258|1104.2148|1136.2762|1083.5658|1077.4505|1120.1794|1196.405|1105.7531|1227.4535|1227.7673|1232.7549|1116.996|1055.2844|762.8399|724.7335|877.0744|962.165|1018.591|1116.2838|1146.6739|1236.3498|1064.7952|1165.1576|1186.8837|1132.8219|931.363|1002.104|961.9288|1023.4785|1098.062|994.7312|1039.1634|994.1722|827.1109|832.6227|846.7589|947.9794|1098.8664|1106.6716|1246.9783|1315.734|1312.5531|1541.2084|1712.9975|1615.193|1640.688|1461.0391|1461.206|1530.589|1918.4352|1798.4744|1916.9878|1891.0124|1794.6726|1912.989|1699.59|1615.958|1859.7218|1946.1233|1945.0235|2045.4298|1884.3073|1695.4012|1952.1147|2466.252|2611.9768|2646.5586|2890.3483|2900.6166|3149.1919|3518.1688|3963.9202|3741.7704|3578.6829|3655.3729|3521.7662|3381.8998|3687.0635|4007.4061|4815.4087|5771.5348|5371.9726|5004.4184|4984.4073|4480.6372||
2022-02-19 19:09:15|russ2000_0586|BJRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.04|32.841|32.04|23.2301|11.214|6.408|8.01|9.0096|9.0096|10.0157|13.2197|12.816|12.015|11.6177|10.413|11.8169|12.4187|15.6227|12.015|11.0154|11.6177|8.811|9.612|11.214|10.0157|11.214|10.413|9.2147|9.8099|10.5298|13.4015|15.316|13.4015|13.4015|12.9267|13.4015|11.0122|10.5302|10.5302|10.5302|11.4874|11.7249|12.4447|15.554|20.3404|19.1458|22.5001|22.0176|22.255|22.0176|22.0176|20.5855|18.1885|19.0312|34.2561|42.5452|43.9832|40.4307|55.8928|51.7744|62.0116|61.782|58.84|59.3263|74.3466|135.801|151.1025|162.3259|134.9525|142.418|151.5419|158.2985|133.5885|136.1002|131.274|107.1411|139.176|166.2354|157.9236|213.0669|215.401|239.2698|234.2984|249.1136|283.1721|273.1211|235.5915|279.7961|273.1445|279.2493|273.9359|275.7259|291.3225|296.4542|320.575|299.2398|303.9802|287.8829|315.2248|335.4307|439.0718|405.8686|497.1157|474.0688|518.8398|468.8775|458.0296|500.3093|553.5047|551.4935|577.4194|555.3523|607.9783|586.4371|526.4189|491.7774|429.6769|427.3853|500.1144|489.1043|451.0577|530.602|537.899|524.3554|570.7836|536.0878|512.0878|517.5452|559.8257|605.7601|553.2563|499.8003|502.697|366.3762|381.6638|333.445|395.9422|360.654|288.1541|228.5759|321.6359|327.6995|334.5094|208.4066|286.6927|291.5021|304.3271|311.8084|369.4514|374.045|439.015|426.8342|459.455|432.7114|446.0548|466.4066|470.4227|507.3673|577.2474|594.8414|690.7429|648.8811|607.5494|598.8715|702.8843|698.8214|783.4624|970.4358|1043.1164|919.6585|990.4225|971.8435|1060.7074|1305.1619|1273.7521|1518.1274|1275.2159|1233.9459|1342.7781|1377.9885|1336.7015|1234.8305|1412.2854|1379.7198|1338.7571|1246.6764|1181.7832|1087.1784|1084.6598|1239.1527|1134.3306|931.2143|906.5538|986.7308|900.8305|859.3773|921.0026|1022.5949|1069.9086|1130.2574|879.1107|872.9079|820.7248|757.6288|827.0687|887.3312|778.1125|791.0906|939.2335|850.1936|995.876|961.1085|976.5624|1047.7437|940.38|1220.9405|1256.935|1273.1557|1164.8299|1375.2982|1333.9486|1226.0795|1222.1456|1268.7413|1326.8117|1106.1458|1066.8154|1103.4443|1130.6649|1016.9798|1019.447|1096.3545|1039.2619|1090.2404|1122.3276|1037.4034|937.46|918.1209|830.8812|838.4617|881.4896|853.0824|832.9836|839.3702|875.8232|985.2189|945.3358|784.3836|730.5111|636.9551|626.5292|630.3504|751.0558|799.9392|770.236|887.8319|958.0082|1152.4894|1201.3325|1291.254|1298.6026|1552.2458|1419.105|1404.4269|1165.3166|1081.5389|1047.4249|1013.435|969.6856|1025.9282|896.9615|916.3868|790.0069|816.4019|698.4438|774.5563|728.5659|728.045|805.5984|389.9839|321.1875|450.3441|585.6922|405.3728|461.8644|731.0068|712.0709|864.3297|756.7627|885.5782|1033.3234|1350.7126|1352.9595|1299.4466|1301.3056|1108.2072|902.5025|872.9161|893.4016|859.9065|808.8714|839.3993|733.8335||
2022-02-19 19:09:17|russ2000_0588|ARR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4035|284.0661|287.6599|286.8787|287.1912|284.6911|288.4412|291.2537|294.6913|293.7538|270.941|285.6287|281.5661|290.6287|293.7538|297.8163|299.6913|301.5664|303.4414|305.0039|307.1914|308.754|307.5071|273.441|234.378|18.9389|16.128|16.4736|18.7776|19.008|16.9344|45.5986|48.935|57.0909|53.0137|53.7544|91.0692|130.3819|130.2175|238.6826|248.6814|369.45|376.3464|560.856|568.7053|563.5169|527.1972|601.7846|607.7751|681.4188|671.8751|1004.704|1220.3593|1238.3906|1247.2743|1369.9912|1742.6444|1754.3557|2366.7316|2144.4933|2153.7635|2095.1068|2218.7119|2070.6055|2408.9|2420.5564|1874.3412|1568.2167|1616.7508|1553.7123|1572.6364|1531.8368|1364.9297|1448.3318|1519.8544|1523.468|1489.117|1503.4348|1549.8591|1553.7713|1493.0659|1510.9255|1421.9553|1404.1041|1411.2497|1285.4995|1108.9199|1126.5906|1131.1244|1078.2828|1057.14|1019.2892|996.9708|921.2238|876.2838|882.588|844.5677|806.6372|689.9884|713.4727|785.2088|735.6886|728.717|740.6665|796.0946|832.0638|811.7244|828.2543|827.028|809.0077|792.8496|815.9984|848.8835|917.9402|954.3052|1047.9262|1054.9371|1064.4225|1122.8327|1048.8084|1076.2286|1044.8411|940.9852|940.1476|982.1993|949.0962|960.472|985.7273|991.5996|1004.3708|925.8774|928.8409|941.5831|925.6084|1092.0308|1187.3817|1185.6555|1136.644|1081.9977|1092.0924|1027.8949|960.2563|974.613|987.5819|1023.3918|1080.393|1143.9957|1152.6141|456.3278|522.5032|516.6904|586.0823|599.6735|633.3122|631.1194|635.0033|690.0239|693.3798|757.364|803.0756|851.6231|872.0266|860.6275|945.6632|863.3955|901.6209|963.0415|954.291|914.8278|899.5807|835.9015||
2022-02-19 19:09:19|russ2000_0589|BCEI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:19|russ2000_0590|INSM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446.028|345.1425|443.2712|458.5117|518.414|442.9133|93.886|176.2839|185.4998|143.5831|118.0413|131.0476|188.1961|206.8341|144.6852|124.9554|85.5842|141.5431|117.5137|116.5793|92.2096|103.4693|93.9844|90.0272|60.3479|41.551|53.5195|55.0107|11.5986|18.2264|20.8776|15.2656|15.9293|15.2656|21.5267|40.7351|83.1262|122.7104|108.1385|105.4542|127.0444|112.4593|110.924|115.9529|134.3825|121.3282|112.4206|81.3974|80.2072|84.1048|57.606|73.3516|71.4426|50.3171|65.297|99.2157|75.8709|54.4343|39.5886|56.6836|54.8841|43.7383|45.9928|55.9128|62.082|63.133|77.2835|141.7004|149.6835|158.9311|178.2688|176.2658|156.2356|141.3229|122.2794|118.2702|131.3157|137.3672|131.3511|91.1952|101.328|98.2882|99.3014|84.0009|72.9562|94.9322|87.6298|81.4227|107.206|99.8965|114.5155|99.9613|96.3042|81.6879|85.3328|77.9942|74.3371|48.9224|86.8373|58.7069|48.9224|69.7079|66.0629|60.5342|51.3727|121.2691|114.5564|172.4614|269.9395|120.3727|129.433|108.7237|104.1664|102.8643|98.9581|100.2602|110.6768|156.2496|143.2288|118.4893|98.9581|84.7185|94.2822|89.9173|89.9387|94.2662|81.0752|102.8292|92.3725|78.2842|194.1557|206.5698|255.4811|299.7379|133.8515|106.2865|83.6882|80.4599|82.4466|78.2249|111.5015|100.6984|81.8384|86.5647|88.0571|85.3209|77.6097|85.0722|210.77|204.1054|225.4252|219.1579|192.7078|213.0523|227.002|273.1225|397.1245|321.918|424.0648|583.2354|481.7231|569.049|677.7746|670.8202|655.1651|742.4785|612.5948|538.426|481.4808|785.9208|529.5348|540.1412|679.0993|705.243|725.109|794.9054|869.8973|1069.8737|1354.2696|1370.2601|1480.9633|1503.464|1690.997|1553.8891|1077.2385|982.0608|1010.4905|1065.6734|809.0961|729.9185|782.0735|717.7836|740.6785|633.0109|704.1705|855.1526|901.561|749.3414|810.6005|811.2203|965.7059|976.2499|1042.4542|1061.1198|943.1486|1104.686|966.2337|2111.4304|2228.9061|2309.2186|2150.6753|2527.3804|1935.3682|1908.5519|1766.1625|2058.8627|2277.2385|1904.3991|2163.3085|1531.5731|1253.4135|1347.5367|1214.9416|1148.0164|1887.0761|2400.5951|2483.0848|2211.9362|2115.4305|2223.0509|1553.1043|1678.887|1554.0062|1703.7844|2063.8395|2129.957|2747.8687|1835.0153|1630.9499|2490.7543|2704.9693|2804.6529|2713.6019|2858.7198|3672.0595|3557.2201|4008.494|3437.4257|4285.2213|4010.4452|3655.0332|3409.0265|2894.3486|3285.4724|2787.8177|3243.0421|3141.155|3791.4584|3174.7397|2910.7699|2701.2513||
2022-02-19 19:09:21|russ2000_0591|UFPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.78|171.9225|167.6775|163.4325|142.2075|126.2888|114.615|119.28|127.8|127.8|115.02|119.28|106.5|117.15|125.67|119.28|106.5|115.02|123.54|136.32|138.45|153.36|155.4991|153.369|149.1088|149.1088|138.4581|153.369|153.018|167.8948|180.6463|178.899|193.8073|223.6238|225.7668|204.468|212.9875|220.4635|230.04|234.7501|232.6196|232.6196|228.3514|244.6725|259.6963|287.5975|298.3809|254.3837|266.1815|232.829|241.615|277.9425|301.0061|322.9774|283.4291|360.9666|315.675|300.15|305.4135|393.414|411.5318|398.6675|398.6675|424.6677|408.1535|392.654|399.1121|438.8296|363.5275|355.7376|292.0626|281.7241|302.4011|282.968|275.3885|242.7839|264.5434|271.6628|251.5396|281.3103|252.853|242.7892|237.6129|273.5041|259.7664|276.0674|273.6025|285.7481|303.6264|331.6896|387.1363|380.2106|382.8319|282.2222|376.1179|356.181|397.7354|373.9038|385.9996|417.2451|424.8968|457.5077|425.8134|408.6834|338.8383|358.18|341.1523|331.6763|390.3671|381.2748|330.8877|292.309|292.1279|351.0489|360.6037|376.7551|406.555|459.2368|519.952|516.928|539.697|593.7262|515.6771|530.4667|511.4007|492.4996|527.8055|537.6762|557.8883|604.0361|664.6422|689.1724|717.9999|771.2171|711.5741|721.4821|707.3767|713.6286|749.1469|786.1323|914.32|1037.7532|974.3432|1037.2041|1050.0703|1028.7072|1120.0579|1161.7474|1185.5746|1467.7656|1171.791|1189.1188|945.0038|980.2272|938.0274|839.248|922.004|896.3635|992.8545|911.2656|968.8855|916.9131|889.0301|820.3422|752.234|644.7448|587.7707|606.3998|583.0183|524.3142|706.2076|520.9108|593.792|651.5612|618.0361|492.5911|507.403|635.3931|510.2688|389.9025|447.7012|509.2909|404.684|386.7404|584.1852|603.1722|612.5698|609.1895|897.8546|768.2932|779.2618|745.0022|748.8733|708.5162|678.9523|700.258|820.3425|760.1286|626.5349|571.3928|612.3723|550.5165|608.8397|633.147|699.0275|758.2455|739.2718|674.8921|675.1734|623.0417|512.9209|477.2057|534.0252|530.3153|493.5934|543.2657|572.2085|623.2519|643.8569|675.2052|621.2396|729.1827|690.2443|777.1761|657.3828|788.4253|818.333|755.5975|735.4113|810.9916|823.2147|796.7949|739.708|773.0872|788.7834|801.1112|775.8465|817.8218|786.4506|1069.6286|995.9983|1033.3202|1139.4526|1080.8892|1088.4476|993.0154|987.2013|992.914|937.518|944.3421|827.1606|999.7437|998.9447|1046.5865|1044.9878|1065.6873|1066.9565|1125.9077|1112.4274|1043.4848|1259.1074|1192.0651|1269.6143|1511.2155|1550.2744|1331.7692|1301.5631|1587.1676|1662.6601|1706.9165|1741.8344|1934.6924|2184.2711|1983.4303|1994.2613|1770.2143|2091.2398|2118.6263|2101.2901|1914.7036|2018.9745|1840.878|1810.3061|1799.1577|1693.1687|1821.2132|2019.5642|2294.8481|2311.1613|2294.6962|2193.1579|2062.5512|2014.9473|2076.4912|2379.9026|2329.7047|2243.4194|2288.411|2028.489|1770.1495|1669.0333|1651.1659|1887.3947|1907.3661|1987.8178|2289.058|2190.2807|2308.0016|2440.5537|2522.785|2463.5887|3072.5795|3018.5561|2913.224|3056.6793|2456.773|2410.4936|2602.9665|3023.3517|2914.1007|3640.1791|3727.0394|3578.1924|3285.7204|3287.556|3365.7069|3549.4461|3845.3593|4871.6213|5211.7319|4703.4211|4455.7244|4583.7554|4282.5425|4516.5716|5469.0249|5690.5832|5577.3285|4942.3597||
2022-02-19 19:09:25|russ2000_0592|FSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1225.6434|1210.512|1119.1183|1050.1192|982.9357|1013.8038|1230.4854|1231.7688|1240.14|1240.738|1226.9852|1266.4496|1297.5428|1393.6846|1341.0214|1344.5597|1395.0852|1408.957|1468.4007|1432.3099|1469.1084|1337.4831|1356.59|1282.2854|1312.7149|1204.4424|1149.9524|1239.8256|1268.6526|1107.9566|1096.6797|1032.5423|938.8029|852.1117|1078.3547|987.4346|1030.4278|893.6953|907.0866|919.7731|916.2491|673.0907|787.9742|985.3202|839.4251|783.7454|845.0636|947.9654|916.9539|953.6039|1050.1624|947.2606|1011.1481|850.1931|961.746|1140.2308|1002.3832|1001.5864|1176.0871|1103.5777|981.6662|933.8578|994.4151|956.9652|1034.6927|1027.5073|1040.2813|1181.6567|1228.076|1193.0579|1150.7105|1096.9618|1049.7281|1105.9199|1011.4525|1024.4825|947.9745|1002.7132|893.2358|829.374|868.3546|860.8902|862.549|836.8384|841.8146|891.577|827.7153|942.1689|944.657|931.387|978.6613|1065.7456|1098.9206|1157.8061|1210.0567|1224.9854|1131.2661|1364.5524|1312.4549|1198.2413|1277.3894|1349.5243|1242.3238|1203.2507|1185.2169|1288.41|1247.3331|1210.2638|1264.365|1271.3781|1215.2732|1216.275|1147.1457|1201.2469|1215.2732|1263.3631|1308.4474|1280.395|1282.3987|1158.1663|1171.1907|1164.1776|1171.1907|1023.9152|1109.0745|1048.9621|1059.9827|1049.964|949.7766|958.7934|1064.9921|1090.0389|1180.2076|1228.2975|1275.3856|1296.425|1286.7744|1195.6279|1343.6069|1396.1502|1337.1731|1323.233|1277.1236|1274.979|1242.8096|1184.9048|1089.469|1061.5889|1143.0846|1099.1198|1146.3015|1128.0722|1019.7687|905.0313|901.8144|853.5604|864.2835|970.4424|924.3329|918.9714|796.7278|794.5832|810.6679|697.0028|808.5232|769.92|803.1617|856.7773|791.3663|812.8125|843.9095|808.5232|892.1636|939.3453|925.4053|858.1536|832.409|792.7194|580.3264|548.1456|552.4364|537.7143|593.5249|479.7571|406.7739|458.2914|521.6151|485.1235|440.0456|614.9906|602.1112|543.0807|582.7921|561.6748|507.9774|524.0866|530.2762|507.037|607.388|637.5108|582.3916||
2022-02-19 19:09:26|russ2000_0593|PFS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.8436|924.9206|943.9975|985.8436|1107.6894|1169.2277|1151.3816|1241.8429|1262.7659|1227.6891|1227.6891|1263.3813|1142.9179|1174.4299|1158.3091|1074.8734|1055.3818|1113.2278|1070.7664|1345.7227|1403.8907|1317.3829|1396.3543|1356.7361|1393.4222|1343.0486|1344.286|1252.1033|1272.4872|1292.2896|1295.6547|1283.5051|1268.4303|1139.0965|1267.9323|1273.5426|1271.6165|1263.3771|1240.794|1203.7248|1242.3673|1244.4231|1150.696|1190.8002|1240.0611|1169.5776|1186.5103|1173.6484|1154.0114|1154.0114|1066.8881|1127.0509|1139.7218|1117.7143|1002.5775|925.5549|1071.256|1006.7213|931.7854|914.587|777.7956|832.6707|775.939|794.8537|901.743|911.9628|820.5258|878.2334|916.1038|832.5484|930.7704|875.5246|895.341|624.5169|552.6897|663.5892|654.542|594.8738|580.416|750.9966|654.5604|629.9541|629.1071|641.7615|660.4327|612.5752|699.4832|737.6054|771.3292|726.0634|770.6175|744.7708|715.1973|747.8316|780.3488|881.1363|861.6654|893.7702|897.2487|881.9053|860.9661|801.7142|874.1023|764.8165|696.4969|669.3646|730.3169|772.6366|847.3507|877.4798|808.5533|889.5047|881.0791|857.0059|933.9913|941.8096|930.9842|957.6963|820.5565|868.0814|921.2471|911.952|925.5685|876.7409|884.5368|892.207|990.1456|1065.597|961.4319|976.3769|1120.0421|1112.2557|1126.4509|997.8516|1133.3457|1109.165|1027.1598|1049.3703|1111.54|1097.6594|1106.8011|1090.1066|1171.3779|1134.1603|1134.5551|1207.6429|1194.1182|1220.0198|1178.5927|1190.4048|1252.8729|1289.3396|1253.2145|1288.6043|1342.8784|1379.048|1244.2986|1210.6225|1272.3453|1305.4494|1304.6127|1292.0556|1327.4603|1366.3568|1416.644|1383.9553|1474.2443|1872.5093|1850.3044|1735.6427|1748.2469|1682.7476|1712.3219|1690.9845|1716.8561|1713.6111|1611.4754|1803.2714|1750.8012|1794.2039|1797.1104|1695.1258|1732.7308|1697.6084|1757.1299|1881.2568|1860.5159|1681.9513|1698.7239|1599.8575|1684.0606|1597.8527|1654.158|1824.6173|1789.3432|1735.7231|1743.9237|1584.2968|1620.2893|1562.2249|1588.7821|1605.2138|1654.3492|1623.3343|1588.7778|1535.0056|1302.0442|862.2539|746.0899|853.5216|845.4318|1044.4437|1051.5113|962.9643|1136.1526|1348.2972|1532.0431|1530.8875|1835.3045|1766.0282|1893.8136|1985.8144|1708.6209|1750.2908|1730.0112|1878.9207|1938.2362|1815.2105|2002.7594|1855.7467||
2022-02-19 19:09:28|russ2000_0594|EXLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.0611|570.2006|630.0295|593.1885|708.1715|643.6419|595.9629|604.7856|526.2346|535.7119|551.9975|547.7118|646.0302|774.0867|681.1619|600.6899|545.2461|589.444|693.7243|597.4479|517.4428|405.4313|471.6305|317.8818|246.9363|195.5874|227.0314|248.9557|255.3021|191.8831|283.6407|263.2066|303.1214|291.8532|386.2128|346.8683|446.7305|402.2238|498.3637|539.1075|531.5594|511.7376|501.2638|472.8246|481.2836|480.4897|542.7305|498.599|580.3276|573.9372|635.818|634.6833|581.6949|619.0094|622.3324|712.9495|671.43|695.4565|729.125|765.7162|721.7632|790.9239|767.8721|701.083|772.7811|857.4621|873.2874|873.9519|713.3269|775.6698|817.2784|829.4289|943.5181|863.1308|885.9548|875.9434|959.6732|1047.6394|1035.7707|1040.5229|979.5076|968.099|924.0808|910.9872|957.3842|791.202|843.2461|861.8932|812.348|993.7623|988.1666|985.9135|977.8597|990.2096|903.7194|864.3987|800.7665|950.2348|939.3956|923.6574|1038.4976|1153.5176|1186.6267|1154.8232|1177.4668|1173.433|1274.1351|1198.5424|1267.098|1509.2738|1543.0191|1455.6819|1461.9692|1585.6482|1716.8988|1583.5934|1749.9528|1733.3854|1729.2494|1746.6691|1664.1016|1463.2594|1612.0314|1689.812|1521.6715|1538.4856|1555.2098|1637.9569|1785.1171|1859.108|1940.5082|1874.7111|2001.594|2096.3197|2059.3218|2048.233|1991.9778|1986.2373|1944.3074|1850.1662|2043.8163|2025.067|2023.763|2221.7473|2178.5099|2123.9154|1901.5894|1790.5212|2010.9141|2099.5563|2068.7971|2129.204|2070.1358|2238.1182|2253.8347|2274.6813|2257.6019|2352.1865|2350.8227|2383.734|2545.43|2631.9924|1738.7917|2128.6277|2167.4049|2069.5322|2222.4848|2170.8786|2316.6473|2666.5632|2843.0493|2818.9896|2687.7723|2859.4003|3092.8565|3204.9131|3427.4068|3534.1106|3902.3282|4092.5367|4174.6563|4310.7274|4545.1798|4551.5073|4061.2887||
2022-02-19 19:09:29|russ2000_0595|INN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.3238|268.6883|283.6912|300.3308|296.2391|307.6958|293.5113|207.8584|185.4904|208.9495|264.3238|264.3238|271.4161|221.2246|218.7696|256.2633|240.6859|262.6571|257.9948|272.4854|261.775|378.5095|405.2822|444.0563|432.5164|642.7277|654.8097|649.4292|622.3971|624.6649|634.1998|636.1858|767.7566|766.1485|741.434|754.9572|754.9572|801.9285|808.2453|778.5587|897.4814|915.2378|921.0195|927.8928|927.9392|1007.8731|1023.3524|1073.4253|1131.1456|1157.8876|1217.2661|1139.2682|1178.1954|1210.647|1116.1979|1027.006|1073.7867|1181.2626|1169.9877|1004.2008|839.2931|949.5264|996.0501|1005.9049|1041.6743|1142.3342|1214.8694|1198.2871|1143.8265|1121.6254|1306.8158|1507.6311|1474.8971|1438.2299|1464.3928|1596.5773|1889.7098|1983.6644|1720.3808|1529.5749|1644.2843|1610.0307|1577.705|1589.3354|1525.7203|1360.4189|1445.6833|1524.483|1578.9288|1520.8843|1426.6146|1399.3812|1401.4975|1192.1779|1146.0832|1014.3014|1193.4806|1200.8155|1224.1832|1223.137|1217.883|1224.7249|1175.3154|1165.854|1198.8844|1272.5001|1267.2419|1287.2747|1231.5348|870.8449|391.681|553.3597|850.1042|601.4148|604.584|620.4385|565.4736|626.8532|1016.9187|909.0957|923.8949|1076.1156|1110.0016|1076.069|1047.4162|971.5808|928.2074|969.7212|1037.8466|1087.9272|1000.6375|1069.8305|1011.2826||
2022-02-19 19:09:30|russ2000_0598|ARNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1049.135|898.8535|764.1786|918.702|436.667|297.78|527.496|550.4022|454.7125|558.4388|649.8818|884.6439|545.3926|346.6922|301.0862|268.2756|327.5554|338.468|278.6186|295.7219|266.6617|218.8064|178.4199|191.601|173.0777|184.1252|152.4435|187.0898|196.5135|173.7855|178.9991|181.4663|202.7986|186.8453|204.5314|208.5537|197.1261|199.983|234.2658|192.8358|167.739|155.7027|150.2869|177.635|160.98|149.975|143.5767|125.329|91.4634|102.9924|117.267|136.104|152.2879|169.2254|169.7567|185.1836|173.2135|198.4856|238.3238|257.4901|294.5771|317.889|360.6037|361.3115|403.7771|596.2488|552.24|888.7506|808.0092|609.5508|562.7713|521.3896|481.137|573.4812|605.1788|681.1228|647.4226|733.6917|748.7122|717.0324|647.941|803.9833|783.2589|687.4455|781.4656|839.465|767.1884|618.514|635.8353|539.1248|555.0027|507.4688|520.6002|369.9584|345.5899|418.5796|420.0587|442.2449|374.6626|232.4982|274.7032|284.544|350.493|300.846|227.7756|203.2787|374.5451|316.9228|463.125|423.2962|384.3937|343.0566|317.0956|328.5616|297.0048|300.7174|314.505|347.2086|287.4847|368.4663|819.0023|738.1132|201.0993|178.4756|190.6168|252.7533|195.6408|196.8559|172.5298|188.2033|183.8264|199.8748|240.8373|202.8872|217.4834|198.594|278.9078|264.4283|284.8814|322.9554|541.476|667.9537|1176.2189|2071.3863|1414.3828|1802.8417|2018.5756|1644.908|1855.6822|1957.284|1865.9441|1813.8583|1745.7054|1733.5049|1909.9043|1523.3501|1617.2621|1433.9288|1115.2779|1103.7987|1265.5435|1275.6973|1328.2131|1554.5534|1439.8216|1407.9565|1309.114|1100.4465|951.8899|912.3194|795.8063|988.3164|933.2876|731.469|993.6522|975.5105|1086.7416|1026.2496|1040.772|1084.3392|981.0801|620.1395|532.9324|460.845|463.2705|451.7401|349.7342|371.5926|459.185|391.3024|476.3682|388.872|396.1634|364.884|447.12|374.7036|360.1047|357.7995|355.3655|348.566|361.2452|409.4924|441.236|556.698|940.9444|944.0302|1036.9821|1019.6705|1207.3496|1577.9057|1609.7231|1419.6469|1780.9205|2067.3399|2363.2368|2203.217|1922.1124|2014.3935|1956.734|1837.4277|2003.4336|2023.3776|2291.2503|2519.1404|2350.0901|2568.2269|2810.6247|3082.2829|3051.7935|2552.0467|2349.7564|2375.0765|2408.1472|2266.7258|2709.234|2072.7754|2398.1467|2635.6453|3529.476|3673.2786|3666.9193|3940.1656|4880.3227|4086.021|4029.0203|4394.0817|4650.2126|4634.3006|4025.1082|3804.4378|3693.9707|4254.226|3690.726|3514.8317|3809.79|3685.2175|3229.5483|5716.4108|5685.1334||
2022-02-19 19:09:32|russ2000_0599|NAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.2153|187.3603|181.5053|187.3603|182.9691|180.0416|182.9691|175.6503|161.0128|150.7665|149.3028|149.3028|146.3752|109.4453|97.4183|107.0399|109.4453|110.6434|111.8461|115.4588|120.2696|119.0669|115.4588|100.4251|102.8305|105.8372|101.0264|110.6434|122.6749|133.4992|153.945|162.9653|163.5666|216.4852|221.2869|191.2207|184.6062|194.8287|173.181|188.5749|218.8816|203.9688|207.3362|182.3211|165.1955|162.5977|153.9387|137.1016|130.3668|135.1774|131.2327|129.7896|154.9008|132.2911|134.6964|131.6176|113.7222|106.0253|101.5995|116.9934|122.6699|133.9267|128.4426|136.7168|134.985|139.8918|156.7288|147.1077|131.3289|132.7721|128.5388|122.6699|137.6789|147.6849|165.7727|186.1696|233.8906|224.3656|277.5707|338.8575|312.5918|314.8046|334.3356|365.6044|356.5605|480.5483|651.3955|690.3834|621.7337|573.8084|536.2453|732.6764|758.9082|645.5669|611.2511|545.754|536.5151|619.5765|686.3322|592.2484|615.4043|722.6306|662.3419|768.108|822.1384|705.3159|673.3983|727.4287|711.157|904.6244|945.4406|893.1532|963.8479|1054.8172|1043.8795|1274.6223|1165.8783|1084.4688|1162.61|1032.7708|1029.7997|974.2392|931.4547|781.4118|916.3019|1167.9581|1131.413|1224.5033|1272.2024|1172.0344|966.2469|1043.2468|1108.6627|1252.4413|972.0389|778.8577|1118.5422|1355.1713|1262.7733|1278.4298|1308.9682|1235.3414|1221.118|1223.628|1303.9482|1283.8682|1243.708|1203.1296|1465.7043|1386.6781|1281.6197|1261.1658|1351.8135|1254.6578|1255.5875|1243.5011|1198.4097|1211.4258|1130.0752|1124.9618|1099.8593|1139.3724|1064.5299|1072.3977|927.2894|786.8619|656.8239|653.0733|619.7867|592.1836|730.6266|726.4306|737.9696|722.2347|649.8538|724.8572|676.6033|584.2915|490.4063|465.2303|468.9018|461.5588|482.0247|495.0671|643.8732|566.8582|545.2574|492.8917|576.4759|542.4501|515.1471|549.1848|547.8757|716.5507|756.1516|744.1966|635.1075|600.7369|635.1075|688.9049|799.1095|780.5461|651.4864|740.7675|813.2531|902.5341|901.6501|920.2135|1104.9634|1002.4228|1161.5375|1320.6523|1325.9561|1227.8353|1424.9608|1340.0996|1313.5805|1328.6079|1057.229|1177.449|1262.3102|1328.0034|1362.5315|1227.0751|1048.2373|913.6663|843.7248|680.8231|889.4355|865.1782|855.071|780.2775|864.1675|724.6878|613.5083|633.7228|584.1975|551.6561|541.4591|434.3909|381.3667|371.9606|305.2349|309.4939|291.0379|296.7167|339.3076|420.2303|327.95|288.1985|327.95|462.8212|393.2561|315.1727|285.3591|326.5303|295.297|309.4939|296.7167|320.8515|281.1|291.0379|588.971|467.7542|570.432|743.5145|507.9456|468.1933|550.6424|746.4591|753.8207|606.0934|679.4233|630.0379|535.5105|494.7355|491.4146|461.9106|458.8817|484.6275|475.2889|509.6385|549.2802|503.9187|400.9164|364.4695|433.3503|392.0788|340.4895|334.5938|283.9526||
2022-02-19 19:09:33|russ2000_0600|AAWW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640.927|639.0138|572.0513|793.9842|832.2485|880.0789|1033.1361|1167.0612|1119.2308|1033.1361|1033.1361|124.1034|118.6282|124.1034|123.5559|120.4533|109.503|136.8788|881.7808|946.1806|884.8825|915.308|984.951|1014.4|981.6039|822.0131|878.3511|894.6345|893.0348|876.0379|906.8092|1013.5654|998.708|1183.033|1247.5157|1219.8498|1282.552|1170.766|1086.0732|1114.8187|1220.4937|1155.3808|1125.5151|1081.1328|1100.8291|1283.1504|1334.7452|1326.0738|1020.9184|1026.572|1244.8898|603.4686|495.3099|293.5734|477.2472|248.108|252.531|369.7362|655.3648|549.5452|445.5433|541.9511|509.4636|666.7|545.3859|648.3446|1035.9992|985.453|1204.1856|1338.0502|1414.7538|1289.7554|1214.5262|1297.4229|1237.51|1333.46|1523.9912|1533.1812|1399.3012|1398.5931|1749.0196|1778.6353|1673.3432|1533.088|1592.7437|1345.6845|1141.992|833.2537|976.0746|1049.7208|1022.7306|1370.7431|1092.9644|1313.9462|1231.775|1111.0283|1211.1981|1398.6548|1379.8827|1348.0285|1137.8595|1127.0177|1205.2902|1171.4426|1201.3237|1032.936|968.5912|1170.3165|1073.616|1086.4157|1196.7232|1151.725|960.7311|930.6848|1014.5641|852.8147|811.7514|896.185|998.6786|947.2055|950.6396|816.8534|870.401|793.48|1014.5368|1160.3919|1201.1888|1206.1504|1135.4484|1062.8733|1358.2118|1364.9629|1356.7405|1203.0403|962.2819|966.7668|1046.0786|1032.5315|980.787|878.5447|921.1662|979.0855|968.3733|1139.8173|989.1515|1020.5253|966.0886|1049.6319|1045.4013|1261.7343|1289.6367|1289.6367|1384.4757|1365.2165|1460.1956|1311.1445|1382.0338|1687.7488|1676.3792|1720.515|1559.9673|1428.4952|1474.5528|1351.8841|1541.3489|1564.3822|1604.003|1850.6743|1827.3338|1653.4238|1589.4862|1592.7403|1376.7581|1282.074|1072.2336|1369.337|1390.446|1305.1917|1162.0339|1026.3125|1080.4428|788.033|645.5769|610.212|679.1111|638.3645|682.2156|587.5281|671.2351|604.5603|872.3672|1187.1927|1200.1605|1456.2979|1499.945|1671.8185|1711.0257|1501.6191|1480.1556|1508.7115|1629.0859|1862.5395|2020.1728|2177.4005|1935.367|1959.471|2141.7474|2483.6778|2437.5064|2546.0722|2780.3306|2382.9331||
2022-02-19 19:09:35|russ2000_0601|KNL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:35|russ2000_0602|GPRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.7535|157.7165|201.7043|165.1213|145.2495|136.7106|150.7278|126.1167|166.5749|152.8888|150.0675|136.8616|126.479|121.2566|130.0206|120.4862|105.6016|108.8645|98.2202|63.4263|53.2177|73.897|98.5293|84.6917|73.7833|77.995|71.6774|69.9063|46.4478|47.9458|49.6665|44.2697|26.2819|23.2423|19.2413|14.0796|9.3864|67.2392|61.8351|181.5159|178.1758|199.8863|185.4127|178.4254|186.9834|325.5358|384.8431|332.4326|414.3717|497.6856|434.8647|338.9248|313.692|279.1859|283.5776|392.4287|405.3987|390.0129|401.6031|415.2046|433.2228|449.0068|439.9367|385.6031|391.82|410.7556|354.3131|292.6099|338.9205|352.7405|332.4274|391.3427|344.8889|319.2793|239.6296|197.9163|183.8641|125.7393|134.636|171.7001|224.0719|231.4915|244.1652|244.4623|315.1742|343.0258|391.2016|442.097|417.3377|497.9667|504.0063|489.9608|480.627|522.9905|580.1842|697.1101|860.6335|1104.2842|1079.917|1128.171|1278.3063|1499.5589|1693.3896|1250.5325|1288.5529|985.7843|966.9274|997.7668|962.0382|1138.443|1134.3076|1179.4674|1024.4838|803.2443|769.7282|832.853|858.5851|918.0723|846.8393|663.0732|520.5559|577.011|648.8944|791.982|775.0402|821.8743|964.5263|1044.6751|1011.01|1068.5627|1064.6038|890.0471|864.8132|945.3764|1014.2535|957.6957|825.5455|800.6431|779.9011|836.6441|747.0939|668.8858|696.3823|704.0744|751.2864|670.2912|759.2496|854.5651|706.4633|720.8768|712.5908|725.273|737.6991|649.3778|565.1525|599.6782|641.8593|723.0256|689.9096|551.2655|398.281|339.0926|311.9804|392.2173|472.0918|531.0583|517.4181|467.3337|422.3936|149.7851|234.616|319.092|371.1519|470.6249|486.3124|561.8976|532.3784|527.0297|521.3097|760.5702|1188.815|1324.0135|1368.707|1558.6457|1582.5071|1820.5124|1982.8929|1849.5324|2065.0539|1955.1821|1958.3978|1714.536||
2022-02-19 19:09:37|russ2000_0604|ESNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1754.3022|1780.199|1866.2434|2076.6489|2106.0559|2046.4433|1838.8624|1645.1159|1689.9016|1772.0934|1515.1053|1808.4352|1838.635|2079.1717|2141.4715|2338.6374|2227.5822|2169.2385|2224.5532|2288.4293|2361.8958|2594.452|2694.4132|2397.9166|2330.223|2243.1316|2308.9153|1975.298|1652.876|1856.6268|1861.4|1846.5386|2056.8802|1973.8472|2195.3923|2463.5318|2513.754|2420.7326|3054.7783|3018.4641|3355.5042|3272.3856|3397.0553|3422.3623|3267.3522|3566.9283|3608.0001|3635.7493|3929.0462|4223.8072|4483.6733|4283.8477|4431.4987|4579.0466|4179.1452|3358.1478|3589.6766|3603.2602|3753.3845|4352.9448|4278.3808|3940.8205|3517.3089|3444.6789|3975.6109|4294.2027|4505.0712|4791.5296|4662.6669|4708.2486|4520.7816|4762.8082|4709.69|5160.7496|5270.9505|4976.7685|5018.094|4579.8987|2696.7647|2638.1733|3921.3247|3578.4241|3969.6667|4082.09|4700.4182|4748.7602|5068.0424|4793.7167|4910.6366|4774.2858|5414.3991|5868.2416|5364.927|4919.9189|5071.1668|5249.0436|4957.9005|5281.9865|4605.0353|4989.7787|4988.685||
2022-02-19 19:09:37|russ2000_0605|PRK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.0879|99.2849|111.6894|98.1782|97.2765|106.3417|106.3417|127.6106|138.2641|140.037|148.9012|159.5562|162.2161|158.6697|163.1011|163.1011|160.4413|223.3777|221.6057|223.3777|225.1507|205.6493|208.3092|223.3777|223.3777|235.7877|223.3777|255.2887|286.3144|276.5635|276.5635|285.4272|287.2002|273.0179|276.5635|269.4722|280.1099|280.1099|283.6545|264.1542|262.3794|258.8351|265.9265|251.7434|251.7434|255.2887|253.0736|250.9683|269.8581|272.5559|286.9497|284.2808|291.4696|324.7632|390.4379|326.5564|315.7654|335.5542|331.0581|352.8026|327.7271|324.1494|331.906|328.3237|339.9543|349.9867|357.1293|346.408|346.5004|341.1442|333.1099|342.8005|345.4743|349.9422|343.5037|347.9735|362.241|380.1904|375.7272|373.0509|390.066|428.2787|468.7093|743.5217|628.0369|661.0445|810.4106|834.4957|838.598|837.2754|834.3319|817.074|908.1048|870.6571|919.8005|989.8883|914.694|894.2911|842.2516|974.2953|882.9657|963.4315|893.6229|888.8213|876.9824|883.961|893.2659|927.019|913.0789|908.4322|904.066|934.2015|1055.7578|950.9605|916.8671|967.1021|920.9481|868.286|837.4271|925.3105|966.739|1007.3583|1062.062|1035.2035|956.9221|980.8847|959.3268|944.6842|1184.6678|1112.6172|1203.8728|1335.7316|1393.4549|1266.0133|1328.4822|1257.0637|1280.0971|1324.3724|1264.4271|1365.4323|1351.4594|1418.5936|1301.6536|1167.531|1322.9115|1333.9935|1300.1991|1246.9363|1341.7278|1379.0621|1379.2|1355.1279|1316.2604|1430.4952|1540.6709|1564.577|1623.9609|1548.2679|1545.629|1577.4517|1580.8944|1574.769|1528.3753|1569.1104|1596.487|1566.4926|1660.1349|1687.1029|1576.0896|1757.0304|1780.8109|1849.2924|1908.7296|1877.9899|1774.7611|1699.7247|1581.8674|1463.3304|1519.7114|1589.2768|1613.6441|1594.0787|1435.2174|1566.8231|1536.1593|1481.2732|1492.2654|1499.1716|1428.3474|1426.3446|1313.6465|1367.4749|1406.2871|1457.3744|1380.0843|1389.0728|1376.6272|1386.0245|1388.6696|1263.4638|1360.5049|1297.7752|1264.9515|1217.8763|1186.8168|1246.9412|1286.2511|1013.4483|1054.0875|821.8167|1042.7367|914.8209|897.0859|1008.5234|951.6875|702.6987|846.2548|852.1199|1050.8362|879.7635|920.1209|960.3387|791.7872|639.2053|787.445|922.5514|862.0539|769.7435|933.2326|828.4863|870.573|845.4754|866.1524|871.0903|796.9739|811.4103|950.7133|1029.2944|924.6684|948.4544|1014.9706|944.862|990.8174|1046.8341|1071.5106|1110.7227|1019.7152|998.6187|1004.9322|1062.5241|969.6687|1001.3905|935.7912|809.0582|860.7985|917.2673|935.9084|1017.8678|1093.2027|1101.6759|1000.3051|1018.6381|954.2414|1090.1215|1052.223|1070.7101|1072.8669|1019.1956|983.2856|1022.5862|1038.7688|1032.604|1060.9621|1075.7576|1063.1198|1107.044|1233.4224|1222.7881|1185.491|1228.4021|1267.8837|1272.723|1191.0394|1197.0669|1137.8062|1102.5576|1167.3596|1211.228|1183.2138|1223.6958|1143.9632|1320.773|1286.1171|1348.3742|1335.9064|1305.2968|1329.5828|1279.32|1315.749|1342.6481|1341.8796|1316.6713|1431.1339|1454.1813|1492.2513|1344.3579|1302.6581|1335.0061|1366.1276|1399.8553|1445.8477|1356.9291|1348.3439|1454.2797|1462.5583|1489.7354|1785.6575|1822.782|1629.9494|1648.7962|1579.5785|1633.5773|1570.7062|1605.1247|1507.9881|1544.0893|1676.3562|1613.3637|1663.9677|1576.3663|1591.9603|1621.7723|1586.6094|1754.4241|1816.3936|1753.6913|1751.252|1667.475|1592.1798|1490.2301|1414.5648|1392.1164|1502.7887|1582.5378|1569.787|1653.8794|1632.0719|1639.2974|1502.1727|1639.5545|1560.7815|1682.6984|1634.64|1660.4673|1630.063|1397.9528|1228.1918|1196.3187|1271.2822|1091.044|1346.6091|1486.1439|1450.6082|1740.0726|1694.0665|1710.707|1809.0816|2033.4778|2074.1819|2044.5359|2099.7671|1852.0663|1895.3839|1819.745|2042.9536|2243.0085|2170.9935|2289.8831|2128.0115||
2022-02-19 19:09:40|russ2000_0606|ELGX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:40|russ2000_0607|SSTK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711.2776|810.7776|859.281|863.2949|851.9005|1089.9728|1443.5772|1493.061|1556.8406|1922.1286|1769.5038|1674.0024|2590.296|2515.7375|2443.6292|3030.1344|2780.7796|3494.2931|2691.7901|2493.7287|2262.4824|3005.51|2732.0249|2657.3574|2471.2425|2728.11|2683.5759|2278.948|2062.4818|2066.0271|2469.9959|2366.751|2255.7827|2016.0154|1836.1104|1166.1463|1168.5016|1024.5584|1314.1319|1164.791|1031.3254|1226.444|1311.8217|1410.6807|1529.3165|1602.3231|1988.5757|2071.5643|2225.5887|2006.1886|1685.8167|1654.4563|1829.929|1417.0299|1426.6108|1517.7975|1628.409|1508.391|1221.0115|1147.5984|1164.9226|1317.9929|1426.5254|1540.8657|1526.2866|1769.9511|1718.9357|1500.6197|1699.7029|1742.3572|1669.1766|1806.2351|1780.1626|1418.9945|1315.986|1247.7854|1397.8422|1675.4733|1670.6395|1426.2318|1364.6045|1366.2475|1213.0788|1196.1374|1274.3556|1544.8441|1515.7697|1536.3102|1558.6733|1337.1145|1167.3765|1293.049|1315.4965|1329.6976|1963.5691|1874.8661|2006.4772|2393.9582|2551.527|2571.5898|2449.2727|3123.463|3250.7894|3131.2061|3442.1112|3678.709|3845.394|4178.2605|4137.3444|4415.8743|4025.5289|3947.6028|3509.5063||
2022-02-19 19:09:41|russ2000_0608|MTSC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:09:41|russ2000_0609|PMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.6442|318.3054|324.6648|329.1834|310.9419|295.378|289.8554|271.9486|280.3163|290.0227|294.2066|278.4754|262.4095|278.8101|298.2684|301.4665|296.2485|302.9814|303.318|316.2789|317.7938|512.7789|508.3442|471.9744|462.176|442.7218|458.0072|439.8612|474.4257|464.6629|476.9132|505.8859|560.0551|577.8408|625.1385|575.116|848.4025|914.3341|898.9916|1391.8944|1433.7331|1404.2809|1531.517|1566.8597|1487.3942|1455.8781|1468.856|1319.0321|1258.3508|1317.2727|1246.8841|1620.4259|1613.3874|1549.9792|1650.1287|1643.7875|1721.6412|1763.9579|1722.4849|1564.1465|1645.888|1627.3642|1632.554|1573.2423|1597.7084|1644.4163|1596.7536|1590.7928|1537.1454|1621.4822|1547.6429|1379.8262|1369.0578|1325.6669|1116.1935|1164.4441|1103.9343|1229.7026|1173.6393|994.3846|950.7679|936.892|904.6091|1064.4718|1099.8264|1101.8581|1039.1869|1010.234|995.4861|1099.8385|1105.8412|1113.8449|1118.5808|1188.7918|1194.1287|1168.1114|1233.2441|1181.7754|1132.9804|1162.0456|1069.161|1046.4653|966.6254|983.1856|1050.7455|1105.0264|1066.6702|1145.8181|1189.1501|1170.8649|1236.0822|1214.7614|1172.7049|1297.6553|1168.4383|1232.4373|1387.6329|1451.7111|1493.4427|1619.1788|1708.9249|1711.2831|1905.4206|2002.9509|2051.6486|2067.1156|2242.0776|2336.2489|2152.2909|698.8898|951.4885|1161.1555|1713.4917|1895.1655|1738.3105|1690.2866|1564.8241|1708.0687|1663.6642|1756.6337|1846.4468|1968.5618|1955.8298|1945.0566|2044.3859|1933.7462|1893.829|1946.9245|1952.7449|1776.1927|1684.4271|1672.0904||
2022-02-19 19:09:42|russ2000_0610|EGBN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4997|27.9126|27.9126|27.8809|29.2766|27.8809|29.982|29.284||27.888|29.284|27.888|26.4984|27.888|27.888|27.8809|27.8809|22.66|33.5459|27.8809|27.8809|28.7564|27.2339|29.1941|27.8809|30.0632|29.6255|33.1146|42.7|52.284|56.6397|62.4979|62.4979|54.6053|49.4151|53.82|53.82|64.8267|72.1668|75.8373|75.8373|71.1892|70.9697|58.1462|60.4466|57.081|59.235|61.8296|68.6255|69.6058|71.7626|66.2134|67.6143|68.6937|76.5468|62.4952|132.1578|152.1567|155.3266|156.6851|158.9537|173.4452|177.4304|179.3851|168.8867|173.3599|170.426|176.9137|182.762|172.7336|179.1408|187.6409|186.4527|222.9206|142.6518|143.1193|134.7708|154.1352|143.3276|150.4365|168.3824|171.7532|168.6129|170.0479|168.047|165.1802|157.4101|171.4431|172.5115|180.4847|180.5426|183.2865|177.1613|178.8998|172.8636|167.2965|163.2129|157.8104|161.6016|160.7464|160.4607|158.7466|156.6262|149.7289|129.3244|130.7518|124.2385|128.7103|124.0441|136.0985|112.4947|116.0144|99.7945|103.2367|89.4948|79.2103|82.4736|96.7603|91.9221|81.145|80.0392|74.1764|72.647|104.1274|99.2843|103.6176|112.9606|122.2783|117.3003|178.084|177.1888|204.8989|200.4207|214.29|239.4891|235.4084|263.6895|233.4526|230.7251|221.304|239.9753|226.0292|250.112|265.6579|286.8373|278.9571|283.0942|270.4276|266.4739|242.303|272.3283|261.4113|241.7608|256.9917|276.9785|298.0854|301.6866|323.4352|342.4051|320.2877|332.8436|325.3617|337.491|356.9118|365.2362|381.292|480.7893|456.9788|469.887|516.4854|521.7761|502.8694|552.9138|578.3609|614.9986|658.7707|704.9052|702.5122|711.3474|811.4572|801.6863|856.0467|936.1319|897.4432|864.8975|848.5297|900.4045|895.2359|888.2094|826.4682|916.914|911.4468|1050.6595|1097.9783|1136.4062|1236.2259|1242.3152|1397.7714|1494.0744|1500.1618|1423.0163|1568.3882|1716.5224|1833.6569|1621.5198|1537.1806|1603.0763|1558.5221|1714.1845|1710.1534|1552.9658|1705.1054|1645.5349|1670.4755|1631.186|2031.4151|2048.2328|2133.2923|2070.4102|1976.6803|2082.385|1988.5838|2191.9991|2159.7968|2183.7186|2352.8799|2269.4192|1944.7225|2025.4731|2065.0744|2171.1511|2018.7374|2087.5384|2142.4284|2132.062|1862.9678|1856.0953|1723.316|1697.5078|1844.1763|1697.0429|1921.1681|1932.5674|1840.8328|1942.8919|1893.4992|1873.0988|1358.5683|1499.3171|1405.4704|1538.1426|1510.9397|1614.8721|1464.9308|939.5556|1088.5907|1007.3598|1117.2338|982.5342|1020.0447|905.9459|979.1049|974.1417|1258.4544|1444.7052|1476.9746|1770.6532|1725.8616|1756.9676|1848.0602|1851.8551|1877.0519|1779.2522|1896.7231|1854.0701|1848.3191|2003.9103|1938.0931||
2022-02-19 19:09:43|russ2000_0611|MDC|market_cap|0||||||||||||||||114.8467|107.3913|105.9022|93.9674|107.3913|123.7995|125.9838|133.3958|132.7575|159.6075|155.1337|137.2337|150.5302|155.6619|162.5042|157.3843|193.309|164.2272|150.5416|155.6737|173.3062|184.3667|256.2683|324.4854|287.6121|285.7684|386.4689|276.0511|309.6571|302.3455|312.1779|277.7646|262.6572|289.9096|289.9096|282.1458|247.498|240.0711|235.7769|205.9966|203.5107|199.3295|139.5306|124.5809|111.4321|106.7891|125.3592|125.7786|128.1974|113.6826|85.787|90.1846|65.9917|61.37|56.9882|52.6029|48.2193|52.077|50.0725|37.1533|33.0251|57.794|51.6803|37.7636|39.7529|33.7899|25.8378|23.8517|21.8641|15.9012|17.8872|17.8872|16.6936|16.6936|16.6936|16.3939|12.6087|8.8275|5.0463|1.8906|5.6758|18.9161|17.655|15.1349|25.2214|32.7858|37.8321|35.31|32.7858|35.3187|27.7504|32.7939|37.4737|69.9509|57.4617|55.7073|50.643|50.643|65.6167|70.6619|63.091|65.6785|58.1004|83.3566|83.885|86.427|99.1392|107.0751|101.9764|109.6246|123.1762|130.8768|123.1762|123.6085|133.9093|118.4582|107.292|130.1223|118.7081|104.6853|109.4417|109.4417|107.1693|123.8401|107.1693|105.1289|102.5668|105.1447|102.5668|96.8044|103.8859|96.5351|101.35|118.2539|120.3165|139.5876|149.1866|146.7685|142.6625|128.1569|137.8028|138.5578|143.4441|139.7688|134.9181|134.9181|130.0843|124.8707|129.5699|122.1336|133.4652|135.7385|155.9906|149.2099|157.2138|166.3372|150.3799|154.8896|168.592|183.4045|189.0936|174.8404|195.6994|194.5945|267.9735|269.0231|336.051|319.1533|309.0236|271.9271|357.1696|279.3465|217.3639|252.7217|240.7281|251.865|353.016|346.8227|295.2368|240.5513|328.4048|330.4965|359.813|347.2614|314.8364|271.4043|261.9733|250.4465|263.0212|236.8238|256.7035|290.395|308.608|311.7994|298.8945|320.9604|399.8879|414.8463|432.7332|444.9082|522.3956|546.9696|633.6605|697.4697|842.0881|630.0254|707.3548|839.5606|611.3098|555.5904|532.0327|713.9652|913.3487|969.9043|1064.7718|1048.0314|1233.5294|1093.8922|1277.9689|1022.7532|974.9229|855.2222|909.4913|864.8804|919.2483|949.041|904.6788|904.022|1085.8627|1421.2567|1378.1537|1420.4004|1482.8371|1579.8787|1969.5821|2040.5719|1904.9428|1850.3048|2081.5576|2295.3215|2011.4132|2098.0587|2067.8835|2187.816|2243.2037|2401.1904|2521.0857|2438.9038|2875.2609|3154.2761|3449.7729|3041.9628|2855.4707|3155.5778|3598.6042|3790.5121|3389.3621|3516.6025|3059.5593|3038.5973|2764.3074|2833.6158|2737.1523|2888.4855|2596.1688|2433.0658|2335.1346|1961.9088|1924.1365|2088.7156|2245.5436|2701.6106|2569.3595|2636.7762|2310.064|2175.216|2343.7105|2484.5343|2211.1167|2108.6866|2039.4667|1876.7311|1856.897|1622.2065|1711.099|2138.2977|1929.998|2029.4039|2019.6716|1882.9568|1810.2735|1924.2846|1921.0404|1703.2265|1565.4416|1443.0178|1396.3453|1412.0139|1162.6994|1457.0095|1599.2481|1436.8902|1414.0867|1655.0122|1759.2723|1631.8086|1532.2279|1394.5998|1461.0393|1581.5374|1664.2173|1631.5163|1805.463|1479.2541|1270.3952|1372.6867|1254.8393|1368.4442|1213.8284|1177.0601|1356.2751|1458.047|1241.4941|1198.9286|1380.5414|1274.6475|1171.1389|1074.653|929.6866|804.209|1063.4168|847.4103|836.966|950.5121|1178.7885|1237.4309|1348.7575|1378.0262|1567.5528|1529.066|1664.4071|1848.2213|1860.771|1714.79|1790.1655|1914.8342|1871.4924|1784.8086|1837.5026|1813.5564|1588.7555|1546.2389|1360.0452|1466.7241|1426.647|1476.9878|1572.9527|1507.0877|1521.7244|1380.6767|1347.4779|1396.7878|1478.6571|1316.5857|1416.1718|1236.0382|1192.1032|1284.3668|1292.5737|1221.2523|1327.7455|1392.2276|1311.1629|1365.8761|1465.0954|1459.6729|1392.702|1279.8475|1270.559|1282.2918|1248.1214|1063.8121|1083.5407|1228.1108|1206.0578|1138.9659|1192.8756|1289.9132|1280.2767|1265.0761|1162.5952|1318.0328|1321.1219|1392.1572|1506.6202|1552.0724|1601.6561|1735.0381|1832.2933|1778.8847|1621.1766|1722.8568|1923.6329|1860.6034|1788.4232|1891.9131|1553.4902|1569.6096|1630.932|1775.5411|1730|1638.93|1789.0525|1669.406|1590.8686|1667.2982|1591.4564|1864.3422|1763.4085|1782.5027|1880.0795|1933.6027|2016.656|2239.037|2395.782|2697.9482|2423.2424|2477.0783|2387.862|2636.9105|2480.4854|1462.818|1844.2856|2143.2237|2262.8412|2842.2842|2750.3523|3055.1677|2823.0215|3131.1408|3151.764|3373.5548|3681.1461|4173.7529|4365.5769|4071.99|3573.3518|3765.4744|3689.9107|3302.1509|3461.877|3381.3025|3945.4|3582.166|3050.0352||
2022-02-19 19:09:45|russ2000_0612|NBTB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.7838|108.1688|111.7773|134.61|144.5512|144.5512|144.5512|137.6531|147.3131|131.6185|130.8049|128.3835|142.9164|165.0488|165.0488|168.6905|167.6242|172.5544|167.6242|170.9925|183.2082|170.9925|178.5818|176.1345|173.6872|166.7572|166.7572|161.8526|150.5912|155.448|155.448|153.408|150.9739|150.9951|166.5272|163.956|164.3736|163.3728|160.8264|164.649|161.8992|161.8992|169.4832|161.2056|161.2056|166.2401|163.7255|168.7383|166.7492|174.4323|171.8546|173.1518|166.7492|171.8546|171.8546|173.1518|194.9671|189.8364|180.8554|183.4212|200.5935|207.1239|208.425|213.6383|273.5541|259.2226|264.4341|273.5541|260.5312|267.0383|268.3404|268.3404|533.9919|556.8773|663.6757|656.0472|667.9137|627.2269|644.1808|596.7148|678.085|679.7802|630.619|606.8861|574.9335|562.1572|555.769|536.6046|511.052|536.6046|482.3053|477.5142|472.7231|389.6772|397.6623|346.5571|229.1366|217.2|186.6697|194.589|182.9077|266.5316|270.9738|296.1575|339.1003|343.5427|361.8078|403.3267|373.43|374.2358|378.7619|369.2332|398.7262|401.3557|384.5915|348.4887|331.697|341.918|471.7434|448.9011|473.0729|477.1027|597.1823|536.7334|575.6938|594.0191|579.442|584.2448|570.4961|581.6245|579.8533|570.7115|573.1141|576.7093|599.709|614.2965|650.037|646.3223|674.8747|711.3403|689.9969|693.9248|721.4633|720.4791|721.4614|717.6067|685.6652|730.4111|714.2641|704.0196|749.3246|766.5817|783.6637|787.272|802.0345|749.7922|764.9296|693.2337|718.9935|743.9541|790.8113|829.288|767.8232|698.22|743.8329|752.2524|712.527|740.9505|793.8363|753.2682|766.6049|753.8854|766.0969|797.786|811.0202|784.7631|835.0855|850.1197|873.5254|846.1207|780.2957|751.663|781.5935|764.2474|755.8382|611.5358|719.8459|759.4613|755.2707|796.8541|680.4644|731.5396|675.2614|666.177|757.2957|763.0717|631.2144|793.5698|818.3387|859.5129|814.9842|835.1555|909.0083|753.4944|583.7498|739.1552|827.8708|737.4456|725.9659|816.8688|752.0543|787.6243|721.1064|706.3409|681.8118|707.9164|770.849|820.9185|852.8924|716.4296|702.8349|765.2776|734.9286|762.4786|791.4381|803.8474|837.0379|819.7865|761.1477|772.1209|769.3985|719.1156|753.3788|731.6839|614.4397|655.7764|743.9075|714.1115|751.3308|743.7048|737.3475|694.7285|675.6391|647.7229|742.8623|703.7288|734.091|720.0523|708.3138|665.7948|711.9854|709.2834|736.0616|948.307|893.8743|878.9837|946.8797|997.2912|955.0109|966.7367|1056.4748|1082.4643|1107.841|1010.3719|1044.3853|1032.4646|970.7785|1025.8271|1077.1754|1035.3549|1058.0811|984.2771|1126.8164|1083.9651|1129.4569|1088.5413|1085.7502|1090.6246|1071.3106|1120.6473|1147.1786|1185.4173|1166.1778|1194.1012|1283.9873|1261.4764|1170.8917|1087.939|1148.4507|1140.5525|1213.507|1253.0265|1190.4734|1274.4147|1382.9488|1434.9761|1447.6032|1727.2832|1815.5299|1785.6631|1724.784|1609.1065|1659.9914|1560.9393|1625.9724|1555.0724|1476.3181|1635.8161|1576.0647|1660.5279|1579.2974|1584.5983|1603.8012|1555.3359|1659.3402|1736.1332|1700.4949|1765.7962|1722.5789|1631.6228|1686.8717|1594.2968|1557.8159|1568.2974|1699.9134|1633.6853|1680.2918|1599.3403|1651.4195|1628.5118|1669.6624|1599.5245|1778.162|1753.6386|1781.6457|1722.6543|1369.3481|1438.3842|1315.9036|1456.6909|1234.9899|1287.4056|1327.9641|1220.247|1355.0018|1404.7347|1396.5675|1478.5902|1597.959|1709.6501|1718.7694|1678.8182|1546.5777|1598.2317|1467.7903|1620.83|1660.7347|1600.9118|1826.7648|1682.8431||
2022-02-19 19:09:47|russ2000_0614|CLDT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.5703|158.9475|144.975|161.12|148.1458|155.139|173.1254|168.0606|152.3136|160.9698|156.1812|239.3065|225.8335|224.0368|222.1019|226.1099|209.8013|135.7114|127.1523|152.3063|151.8807|153.8266|180.501|169.078|174.1394|182.0675|180.8157|200.4272|188.3265|195.6982|193.6119|184.0147|202.6527|214.4752|283.2573|287.3013|305.4028|316.4796|316.128|391.8342|396.1202|416.6481|466.3524|545.6337|531.96|533.5377|530.1296|550.2143|538.3221|537.7935|601.1824|587.2799|584.0546|622.7656|780.2472|883.9454|952.2812|1006.0737|1022.8188|957.5471|1141.2074|1068.2099|1075.3994|1077.5675|1026.2365|863.8183|880.2972|903.2814|876.8701|770.392|716.3764|789.7669|767.721|824.859|836.0104|850.6607|907.806|772.8432|733.8211|672.0619|786.4333|797.2663|783.8378|759.5441|745.0124|757.3012|755.0423|784.9063|811.0164|797.676|848.183|898.277|1040.0646|1025.028|944.26|873.3191|894.9159|871.5547|952.2882|990.0213|1005.2111|984.5655|931.6794|912.1846|908.9285|842.3197|945.1665|918.11|935.6114|950.081|902.1113|869.398|798.1075|776.5243|840.8584|862.0086|851.2159|824.532|783.235|647.9942|285.5192|301.9554|332.4987|263.9478|267.2354|334.8811|348.0596|374.8398|530.3184|499.798|534.5584|633.7541|662.2734|652.9384|656.3416|592.3927|558.7552|583.6213|609.5975|642.2719|617.8931|668.612|644.2279||
2022-02-19 19:09:48|russ2000_0615|ECOL|market_cap|0|||||||||||||||||14.5084|12.6839|10.5121|14.1175|21.7193|16.6802|21.7193|19.9383|28.9733|60.1185|54.6889|49.9975|70.9783|86.92|84.7482|70.2398|70.2398|56.5521|58.7257|79.0254|81.3108|107.4277|128.4519|118.3097|104.5113|103.0747|72.6885|63.9292|60.3122|52.3374|61.0531|52.3374|48.3756|49.0787|49.0787|50.1586|52.3374|65.4108|66.6539|65.9508|53.4726|49.0787|32.2505|31.5035|35.1504|33.7006|38.0943|42.4882|35.1504|35.8974|37.3472|37.3472|38.4457|38.4457|38.0943|30.7568|26.4528|26.1002|32.3606|29.4067|26.4528|28.6571|27.0016|27.0016|26.2481|24.7848|18.489|18.489|18.489|15.5183|14.055|13.3015|13.6561|12.0156|15.5183|22.568|27.0016|26.6027|25.1394|22.9226|19.2512|25.9049|27.3688|26.9385|34.7956|35.1996|42.093|58.6326|53.3598|67.003|73.2466|74.2295|86.8854|120.0762|110.887|112.2674|89.3214|100.1791|106.2457|97.821|105.067|108.743|100.485|97.781|75.6552|83.0362|86.7268|86.8612|83.0008|73.3495|69.993|60.2718|68.0488|93.396|89.5045|71.9928|74.9599|85.624|81.732|86.009|76.2352|70.371|64.5068|64.5068|64.5068|64.5068|63.5294|60.5972|52.7782|47.8914|48.8675|50.8235|44.9592|36.1629|37.1735|43.043|37.1735|35.217|29.3475|23.478|23.478|24.9493|21.5204|17.6076|14.673|11.7384|10.8683|9.8802|9.3902|7.9679|7.4739|7.4739|8.01|22.5321|13.5209|11.021|10.0191|12.023|13.1841|15.2124|15.2124|12.556|15.6951|14.1297|11.1113|8.4625|13.7516|21.9349|19.404|15.6075|16.0294|15.1857|20.2476|13.9202|16.873|20.2476|17.794|27.1146|31.3513|33.0459|28.8093|37.2826|30.5053|27.1158|33.0474|25.5909|20.4728|18.7667|20.556|29.121|37.2578|28.2645|50.5335|54.3878|47.999|47.985|42.8438|42.8484|33.4218|28.28|31.7497|37.7564|39.4726|32.6688|33.7005|35.7638|34.9878|33.6157|27.99|26.7552|24.8343|24.5599|24.0914|21.3381|25.6057|24.5369|44.4028|51.2782|35.9145|33.4625|41.6839|36.6131|41.1171|36.3225|43.9087|43.0363|45.0951|46.8121|47.4905|53.342|49.2005|51.5757|58.5317|61.9328|84.8645|102.686|142.7374|119.2317|132.3472|165.7407|158.1525|166.2409|183.8263|161.6146|164.7159|191.1822|192.9202|200.2199|192.0794|227.0504|206.3587|207.0282|204.0632|283.0999|302.2759|305.8065|332.9658|328.7332|278.7926|259.9936|265.4263|297.7175|339.514|362.1852|494.6387|415.6704|474.4038|400.9582|356.8909|354.6174|393.8064|358.2531|326.5868|357.8461|335.143|352.2777|400.2078|392.1891|387.9472|366.7997|369.7166|398.8965|443.198|406.5535|402.5068|387.545|457.6147|479.5049|475.131|518.557|485.6857|566.8978|592.8152|492.0658|308.8922|327.3745|359.0323|371.6588|269.9884|264.6802|300.1905|356.0186|302.3957|310.2833|332.2503|352.8554|312.1105|301.1271|313.1048|266.8197|274.7985|300.036|269.0923|253.5326|258.2554|266.8956|247.4917|290.0826|301.8593|293.0727|324.7272|305.9894|298.5307|303.7428|309.0829|290.0399|325.3735|340.3941|302.6742|303.993|326.0515|323.487|329.7264|357.9783|361.2743|402.4847|311.4893|320.6508|324.5206|358.9456|367.1909|404.0993|416.6627|398.3398|440.0854|441.9168|463.8388|480.343|513.2792|522.8525|525.2003|563.6856|525.143|557.6718|655.5653|661.4963|797.9245|745.4182|823.3505|801.5619|1039.6299|1042.6471|1090.9233|995.6188|942.1708|975.3777|952.0029|869.3893|844.4742|947.4378|1057.8244|1070.3878|996.0974|1037.8993|1004.7707|987.623|1078.7981|1001.9374|794.2079|831.1579|754.1259|718.0392|852.1506|891.9383|965.3531|1041.1013|1000.5153|972.6267|943.0146|952.1333|874.455|1028.0018|1072.3202|1143.0825|1051.7969|1019.8045|1122.7676|1095.4895|1118.5312|1117.6346|1093.6229|1144.7828|1024.7275|1102.2921|1110.8691|1102.1307|1225.0224|1230.9764|1289.5722|1360.8496|1470.7576|1546.6307|1634.5699|1444.6382|1556.0099|1407.682|1409.8277|1384.7112|1288.8997|1306.1457|1276.7442|1330.4205|1349.1961|1391.405|1417.7889|1392.4279|1933.6905|1756.4146|1794.5354|1604.511|1008.5248|1041.7689|1009.0443|1144.5076|1055.3007|1187.9157|1175.6269|1073.8451|1081.5021|1085.9139|1196.8258|1183.9058|1373.0632|1313.4202|1355.6591|1216.0597|1194.935|1167.2156|1127.195|975.2964|1026.3556|1101.67|993.2677|1482.9688||
2022-02-19 19:09:51|russ2000_0616|CATO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||253.6282|232.7628|240.7869|246.1377|218.9008|207.9557|164.1778|110.2501|99.2251|88.2|93.2621|104.2385|98.7481|98.7481|93.2621|87.776|79.5448|76.804|93.2621|93.2748|98.7616|98.7616|87.824|96.0575|101.5466|107.4117|116.8892|126.3667|110.7955|105.3866|99.9842|90.8306|77.0665|79.8167|63.3025|49.5428|52.2951|49.4595|46.7118|43.964|43.964|30.2231|21.982|23.3559|16.4887|15.8007|27.475|23.3538|57.6997|90.678|173.1083|184.0971|208.9051|200.6588|241.8901|326.3872|331.9192|329.151|349.3656|318.8654|305.0062|302.229|302.229|305.0062|397.8562|464.1656|530.4749|460.7534|516.2656|521.8146|677.605|757.3233|790.5418|856.8959|920.1095|639.1628|465.2827|571.0315|645.0509|611.9398|585.6199|532.9802|446.167|545.3145|336.3936|343.7415|311.848|379.1788|304.8171|294.1812|248.1075|274.0073|181.4759|217.0452|205.3702|155.823|209.4397|206.1541|223.9415|229.2734|223.9494|199.0661|181.2923|185.0214|195.6965|199.2691|206.0961|259.4005|263.4562|231.416|206.4673|181.5614|174.9464|178.5456|157.1219|145.8411|142.2701|142.2701|131.5949|160.0651|161.8775|124.6318|147.7893|167.3578|208.9501|243.7612|250.7401|264.5802|226.3116|271.5571|332.1508|354.423|347.2233|429.1361|486.0096|479.1021|494.6268|530.819|487.7331|561.1203|584.6403|537.6003|510.6878|509.0024|487.902|562.9553|561.2995|551.365|562.9553|536.4633|496.7252|507.6542|474.4743|507.6542|510.1854|483.9379|469.7719|487.0535|482.3612|505.6262|507.759|492.2312|487.5729|459.1333|485.5996|504.2766|512.5468|491.0855|487.7131|479.7227|495.3725|537.5157|530.1989|510.8173|523.4301|594.4158|451.9058|491.8271|507.9893|509.0098|557.5673|660.0448|624.7009|540.2089|489.6937|462.9136|473.1155|468.0152|547.1668|536.1877|452.4594|434.5656|480.0161|508.7483|518.6892|572.6187|600.5771|629.9047|535.5465|432.1725|390.7594|416.3864|437.6441|423.8536|404.8138|393.7302|462.7813|452.4805|426.0378|445.1047|481.9552|536.7709|585.474|585.0595|648.4402|629.3012|566.5237|558.7757|629.649|667.7744|672.258|623.0531|619.2922|684.0355|726.2447|666.3996|672.0101|661.7242|683.4809|748.7668|692.6393|786.1031|740.4004|739.7468|712.6521|712.9756|752.3752|733.7786|710.8823|674.5967|713.7163|712.445|698.8233|722.8988|678.9804|686.4674|620.098|558.2069|453.2984|455.4838|489.3635|463.5197|421.4884|469.3954|467.6229|419.1769|501.9865|525.0691|389.0715|396.4626|423.4696|442.2774|408.4821|406.1311|523.7744|532.2982|592.6089|471.2525|593.9992|491.7603|662.576|602.6403|586.3688|609.4448|610.0654|594.0889|703.0346|741.1669|686.4215|633.3705|688.9406|747.5494|826.8439|835.2582|873.3066|800.7277|734.2948|705.9733|737.4679|769.1432|775.4236|894.2884|778.9831|702.7009|733.0354|740.7478|755.0378|709.4336|836.6693|818.8802|772.8407|802.2465|820.3335|928.4086|876.8791|910.5489|850.8216|874.4262|870.3264|790.6734|754.7234|766.731|727.1987|713.4076|743.5474|751.4482|827.8797|791.3126|771.7126|883.0427|946.8277|929.8574|788.9411|864.9695|770.4046|805.7475|834.6143|910.0042|920.4993|979.9674|931.667|1009.0116|1113.9599|1171.4582|1242.0807|1146.8797|1076.8565|1131.5203|1041.1559|1136.0105|1039.1285|968.4127|974.8669|1109.5472|1107.5943|1048.7272|927.8988|1031.0297|1015.6535|1020.4953|1035.4294|1008.8799|921.9594|903.8981|905.0096|768.5351|815.78|719.1427|669.1082|607.1193|543.398|580.7843|457.931|419.5555|410.0751|340.3725|334.7759|329.1682|373.4745|321.9089|284.7109|317.9437|375.8806|403.1722|612.9302|617.7011|621.752|528.2425|446.0824|456.2416|349.4407|378.2326|363.8606|370.9951|369.4879|357.4979|307.148|325.9732|345.2422|405.672|426.7233|446.1743|457.0145|405.277|380.0426|334.6027|218.4826|233.4326|212.7791|182.7595|185.9133|203.6421|187.5904|187.1423|190.1237|231.4051|268.0763|296.3306|276.4396|307.7248|370.0832|372.1166|368.3069|379.1262|379.8024|396.6684|356.5831|376.4055|372.4411||
2022-02-19 19:09:53|russ2000_0617|UVV|market_cap|0||||||||||||||||284.2785|269.2031|262.7422|285.4335|335.1681|328.681|339.4929|365.4414|343.8176|356.7919|371.9285|380.578|363.279|365.4414|367.6038|382.8335|395.738|369.929|350.5722|400.0395|417.1728|408.5712|430.075|503.1878|511.7892|503.1878|488.1351|462.3306|503.1878|507.4885|498.887|477.3832|462.3306|507.4885|567.699|539.7441|541.8945|524.6915|544.0449|582.7516|617.1576|582.7516|473.0825|496.7366|529.4445|501.579|508.0095|511.46|545.7|507.18|511.0405|502.5585|489.8355|502.5585|532.2455|534.366|559.812|579.8868|590.4686|620.0979|622.2142|605.2833|607.3996|607.3996|643.378|643.378|607.3996|603.1669|601.0505|550.2575|518.5119|526.9774|502.8535|521.4014|480.1839|423.33|382.23|398.67|370.8577|370.8577|389.2981|438.4726|461.0109|458.962|516.1905|544.8678|620.6576|717.0188|731.3591|835.839|819.45|848.1308|1117.036|960.9795|969.193|895.4895|854.412|846.1965|858.5459|903.7325|895.5168|957.1349|895.5168|994.1058|1122.4054|1068.9575|966.1731|1055.5388|957.5562|988.7325|877.4134|819.513|819.513|797.2436|899.6828|913.0444|913.1212|904.2128|694.863|667.575|654.2235|631.971|682.5195|713.1454|752.5215|857.5735|787.5675|752.5645|695.6846|691.5858|695.9629|731.1469|801.1969|814.3312|735.63|753.145|788.175|788.1818|735.63|831.9625|853.8562|819.1068|941.7538|880.4302|841.008|889.1908|928.613|972.804|885.164|893.928|955.276|1007.86|1126.3346|1086.891|1104.4215|1013.0794|982.38|1276.2169|1115.6632|1210.1169|1278.1811|1273.7888|1350.6729|1390.2043|1451.0545|1365.0674|1675.99|1556.0408|1322.0855|1326.4998|1303.1168|1213.7726|1098.279|1211.067|1263.9982|1192.0117|1171.7349|1011.1947|906.9478|841.8498|837.7332|860.3746|912.5878|964.7357|910.5821|814.4208|732.589|800.7821|690.0781|618.2344|492.0737|431.5376|532.9149|654.6736|594.599|624.5049|728.2959|818.9192|770.5488|870.3074|963.186|855.7196|1025.7768|1071.1436|1056.4249|1086.9984|1082.6307|1070.8053|1153.4468|903.5962|864.694|979.6657|962.8843|967.38|968.1852|1037.7933|1113.5112|1062.4208|960.3656|917.3505|1005.7288|908.3691|912.2544|911.0721|934.2823|933.5239|960.3872|939.9748|969.7794|1040.0605|1054.1202|1061.8455|1044.1522|1052.5633|1089.1601|1067.6668|1103.53|1228.6602|1267.6294|1293.2165|1278.4573|1197.5358|1299.806|1231.4277|1152.2772|1139.811|1168.9191|1243.0341|1225.7326|1210.8721|1286.1993|1174.8518|1171.7716|1139.6858|1124.3842|1225.06|1069.8463|998.5173|962.7733|1038.3757|1115.0067|1215.0385|1046.1666|946.765|980.2378|949.0823|955.9064|907.1094|994.6568|940.5854|948.8624|1200.3418|1263.2327|1252.8634|1367.803|1593.2166|1694.0524|1718.1064|1646.4848|1510.7388|1344.3688|1339.4433|1334.2575|1469.49|1398.2804|1359.7881|1547.3203|1779.939|1743.5416|1338.6465|1237.0519|1412.1322|1319.3235|1228.5263|990.7793|798.8376|746.3647|764.1055|718.1293|747.614|753.6109|925.7167|824.4887|944.8631|915.3284|1033.6189|1027.9343|1059.199|1122.827|1117.411|1299.4385|1281.6948|1259.5589|987.6317|958.4823|1071.2876|861.3816|958.4757|990.7517|973.3757|959.2746|893.0446|980.9174|1011.8914|1008.1729|976.6699|874.9573|852.8918|945.3348|833.0457|994.73|1100.6611|1067.6738|1043.2491|1067.8891|1083.231|1065.8775|1050.5277|1081.9908|1063.6641|1108.33|1189.8833|1160.1203|1169.656|1164.1458|1268.1905|1301.073|1306.9032|1343.4472|1368.389|1348.3504|1421.6696|1136.8718|1182.3858|1231.1392|1210.9413|1267.61|1191.4605|1338.4197|1297.559|1266.9135|1243.6345|1282.4595|1203.2181|1222.4492|1029.1067|1031.6568|927.1002|1004.49|908.367|1083.6619|1065.5|1062.5629|1163.329|1299.3298|1293.2094|1115.4923|1124.2575|1226.9668|1284.4418|1273.9918|1243.3233|1237.644|1290.5925|1239.2505|1242.6582|1314.5088|1350.2515|1369.8904|1326.4612|1234.8711|1254.2372|1452.4545|1718.4144|2055.9911|1788.1709|1856.412|1678.2268|1638.5663|1619.5721|1448.6243|1451.1569|1440.3051|1339.8479|1318.5008|1205.4864|1230.9912|1214.7116|1172.9894|1647.1284|1648.3174|1724.5563|1492.4525|1622.231|1694.3828|1583.0219|1352.0605|1440.6998|1481.6486|1438.9519|1345.956|1412.4065|1518.6119|1485.8042|1250.0733|1361.5845|1361.3361|1295.2805|1409.0168|1311.2318|1217.4842|1079.6878|1181.2825|1076.4343|1041.0274|1032.4562|1063.0675|1026.684|976.9188|1115.6731|1191.6693|1124.4985|1245.8472|1446.134|1378.4728|1373.815|1400.1688|1281.952|1243.6417|1189.2756|1156.5478|1145.9666|1351.4384|1339.4298|1353.9487||
2022-02-19 19:09:55|russ2000_0618|FARO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.4236|168.623|126.4672|114.0685|127.7071|114.0685|131.4268|107.1882|117.1592|107.1882|117.8566|96.4862|33.081|31.648|41.968|34.4|49.536|62.608|57.792|65.2251|56.7175|60.2623|54.5906|41.1202|49.6278|39.7022|35.4484|42.1836|34.0305|32.6126|51.7547|41.8679|31.9331|35.8361|38.5724|36.5061|52.3483|42.0164|44.4272|41.3276|35.1428|43.4117|31.0084|24.1297|30.2241|30.3344|27.7974|22.9461|23.1645|18.2667|17.7131|24.0592|22.8431|28.9125|33.1059|31.496|27.7058|24.9917|18.6599|19.4919|21.7618|16.8729|22.3564|23.9023|24.378|30.7995|30.9184|37.2483|55.9319|77.7096|95.6008|119.501|141.4892|216.106|305.162|281.3371|415.5576|384.5559|392.2389|298.0983|324.6446|380.824|324.0208|319.7042|306.9714|296.1782|340.7792|366.4036|409.4972|401.3282|368.6522|368.7462|423.1746|380.6723|393.9503|342.8194|296.2877|266.0779|245.7962|282.0873|289.9624|221.6519|229.0831|195.4746|239.9333|205.0834|236.4995|230.6553|262.1083|265.8246|323.3002|292.8382|350.6243|364.9444|391.5003|424.6085|491.9764|484.7846|486.8001|580.7544|601.0689|738.1786|469.7349|461.5902|419.4196|409.6231|490.8625|508.6617|452.6382|463.3121|395.3926|368.8733|392.2408|312.2606|255.2666|266.6192|260.609|247.253|187.8385|244.257|261.519|300.3867|241.738|290.4716|270.2062|277.4426|273.9001|342.3349|336.9667|289.7495|393.1424|417.868|440.9641|346.4142|292.6467|348.0735|296.525|362.9963|449.7857|489.8672|524.364|506.5285|585.3976|621.034|686.3888|689.9833|758.1862|652.3756|599.0356|602.2191|764.0244|818.0632|769.2435|980.8324|907.2029|919.8419|880.5845|755.536|730.0466|587.6977|686.4946|710.9361|590.7779|596.2088|628.3627|623.6938|749.6891|682.9683|598.3664|621.0978|601.3462|646.5113|689.9656|669.706|902.1264|894.767|972.8465|892.4217|884.6869|822.5597|697.9608|773.7886|871.1662|903.5913|962.4049|836.441|970.3199|942.3349|1065.3664|1015.6655|989.6894|1074.2771|701.6508|759.1802|799.2267|763.5878|619.3932|642.66|476.3408|513.9192|473.5903|409.5602|524.8949|495.2186|572.3258|623.7802|544.2426|571.7549|546.9105|589.44|518.5738|628.6249|620.5258|631.3683|576.3216|559.182|606.7542|618.4386|619.8668|619.0314|593.134|635.0256|878.5913|855.6134|839.0052|867.5599|1007.0161|1040.2322|904.0213|965.929|949.9639|1144.3711|1090.8879|908.6734|843.3266|757.0616|703.0598|742.2241|791.2226|964.7802|913.2172|813.5778|849.6159|882.907|945.6745|831.916|873.5118|885.8687|916.0924|963.0219|832.9219|812.0251|954.7159|1043.3124|917.0891|1089.6932|1041.1478|1140.7706|1169.4475|1197.8053|1272.842|1340.1272|1731.6067|1564.892|1264.0769|1396.4211|1411.281|1300.0506|1207.9039|1244.134|1472.6874|1291.5596|1269.715|995.7479||
2022-02-19 19:09:56|russ2000_0619|EPAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370.1522|385.8662|219.9961|167.6161|178.0538|224.91|267.75|417.051|502.8562|482.742|429.286|396.693|360.0124|324.1508|319.941|369.0548|524.7378|457.1406|297.7852|249.3416|215.2214|119.387|37.8975|44.0766|68.4621|55.7847|72.3135|69.6964|66.8743|115.2413|135.4154|196.23|133.5647|156.0365|141.39|101.0204|105.2624|84.1536|83.3744|81.816|76.5404|92.5797|98.9425|116.865|100.5227|85.8596|99.8748|100.5107|111.5016|127.3688|117.3134|115.2384|143.3635|136.0618|156.9688|151.1622|164.9001|158.7184|164.2318|132.32|165.0607|180.6209|142.6605|151.7727|171.072|175.525|237.8943|260.0178|257.6633|235.7074|245.6402|248.6024|275.9782|336.0994|297.2103|355.847|354.1923|286.8075|286.8075|267.451|262.5863|283.4449|327.4581|267.7493|200.5181|188.6675|188.1965|234.7916|229.7287|258.3215|265.2232|271.3323|317.2917|272.5611|272.7907|293.8689|295.3395|310.3888|319.0039|325.1575|332.9596|338.6703|330.4767|336.807|312.6247|302.4033|332.5226|278.769|266.2681|251.7671|298.5203|277.6653|246.8657|156.5244|161.0541|174.643|156.6394|136.0883|176.9398|205.2619|206.0138|212.4781|269.3659|303.4055|327.2989|404.1445|432.3828|452.2095|460.4404|449.1379|452.3564|471.6732|378.0482|399.3802|449.4165|469.7574|488.6435|621.1598|647.6471|698.6594|775.8744|706.4575|759.0952|864.3544|766.3488|848.397|766.8645|784.1052|767.6922|793.2551|785.3297|794.6749|983.6526|1064.0839|886.5742|694.8839|654.8298|643.4033|632.6336|888.8916|870.8159|918.4463|867.83|944.9743|1101.0832|1038.2823|970.7278|1050.022|1035.2702|1015.0272|1085.315|1009.9721|1021.245|1252.2066|1311.6333|1287.6052|1320.6254|1412.0262|1348.8998|1190.5916|1157.137|1099.95|1049.356|1135.6291|1016.4068|1012.8498|945.0072|940.3627|1036.2239|1058.5512|1039.1131|1120.1255|1115.6237|1061.6053|1043.3149|1069.503|977.1957|1145.7298|1215.1191|1065.3128|1121.6618|1201.6056|1146.6591|1023.961|1044.8331|807.9003|786.7491|956.8755|843.4742|911.5197|1010.8182|964.3335|1057.7839|982.3438|846.597|1037.2383|1057.0839|945.0613|1023.3172|1251.3452|1238.3039|1363.8925|1369.965|1320.4703|1503.5513|1574.7422|1493.8029|1810.6641|2040.9267|2062.6298|2169.9568|2912.3574|2641.3402|2358.8506|2163.2134|1949.7207|1836.6046|2195.5459|1950.9164|1995.8259|1946.2827|1802.5734|1705.4832|1806.0702|1771.4546|1992.9606|2089.2453|2246.6344|2155.9323|1485.2565|1593.5703|1971.7663|2325.797|2010.1284|2078.2362|2191.357|1835.2332|1938.0803|2254.3266|2183.7442|2249.1892|1998.4289|2020.6778|1697.0498|1698.8654|1637.3852|1739.4245|1888.5832|1640.0054|2149.8069|2030.0971|2405.1388|2536.2869||
2022-02-19 19:09:58|russ2000_0620|IOSP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.527|319.2282|276.7875|280.478|245.4182|181.458|198.3656|228.6086|202.043|188.9868|184.6255|167.8205|186.9495|192.1665|185.4176|173.2875|158.565|155.1664|159.436|143.2305|168.9849|141.2355|134.51|134.5393|113.4308|106.0397|98.2471|115.6353|103.5434|115.9557|140.6322|134.6479|151.076|154.791|155.3332|139.3256|145.1319|210.2931|196.0371|209.4242|217.3026|218.2375|219.6455|210.3763|189.6531|193.1782|214.4475|227.662|268.1588|298.2162|295.6326|248.829|274.4228|215.0594|215.538|204.8796|213.7616|156.3243|181.0019|183.5313|170.5246|166.1278|165.0647|169.7228|215.2291|218.5243|217.0459|234.9835|264.9527|279.7862|351.9423|372.0415|274.6929|279.4204|309.0307|279.4635|295.6824|282.3839|240.561|240.933|243.1721|241.815|242.7133|235.1462|228.0041|229.3753|233.3596|208.1843|212.9045|196.6629|183.7536|211.7943|230.7776|247.2795|297.6994|323.5426|304.6664|289.7896|299.8454|268.0827|327.7496|351.7218|482.2697|561.8802|536.3266|623.453|670.5868|708.1493|631.4271|658.9222|709.0779|559.4051|585.1941|558.9176|447.2981|438.4525|378.4116|363.9485|486.055|512.5761|561.4402|545.3056|450.4343|377.2888|360.0643|260.7281|121.5302|124.126|134.0372|107.8433|87.077|95.8083|190.0166|226.8854|255.7949|287.7396|319.4478|364.1905|262.6715|221.9693|261.7249|208.7174|255.3356|283.4723|317.2134|286.0861|242.8939|289.6326|313.9075|392.9624|418.9217|526.8077|488.523|544.6995|672.6841|758.7842|799.7932|799.3191|812.1542|538.4057|593.505|547.8074|662.595|676.7619|675.5193|734.5206|675.5193|732.2069|690.6829|621.0471|689.4766|737.2064|728.8475|792.441|688.3807|733.0778|860.9656|953.5952|976.6943|983.9324|983.4624|981.3475|997.5314|1008.5223|1003.3408|1103.429|1089.8886|1030.7381|1101.6836|1005.5146|1092.9189|1125.437|1048.8634|1045.4493|1013.1561|978.9773|1018.527|883.8159|1077.288|1023.7901|980.1418|1036.0112|1045.4956|1122.1684|1073.8453|1043.3025|1060.6504|1080.9585|1193.2564|1216.1259|1310.0717|1402.3065|1156.6262|1151.0829|1066.3909|1069.8213|1150.6032|1142.2134|1171.6143|1412.0745|1421.6641|1444.6636|1426.9706|1735.1483|1636.8416|1654.895|1528.5212|1509.3815|1587.8066|1663.8187|1551.9834|1530.2604|1339.5813|1521.8757|1643.7706|1664.2875|1734.9589|1605.9023|1659.4729|1658.1838|1777.7585|1946.1392|1987.5031|1942.3326|1870.3039|1811.3061|1787.8588|1613.7135|1531.26|1774.6196|2052.1865|2080.2934|2012.974|2083.7206|2241.9656|2134.9605|2118.7995|2138.9471|2402.8028|2419.705|2500.7147|2544.5826|2036.2949|1616.3462|1601.6098|1819.4641|1780.2408|1888.5422|1809.9246|1547.7837|1883.8035|2097.1571|2413.1037|2442.6188|2528.2544|2591.7251|2420.4626|2533.6603|2205.916|2307.9604|2238.963|2118.2549|2302.0672|2196.0833|2418.4029|2280.131||
2022-02-19 19:10:00|russ2000_0622|ZIOP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:00|russ2000_0623|NLNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:00|russ2000_0624|CSII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.9026|272.7163|269.35|264.5017|250.2262|141.414|165.387|152.4314|128.1502|144.3376|148.2849|138.2912|156.658|149.9678|142.3882|177.0378|169.7587|164.8774|108.472|76.8987|54.4248|46.0003|48.3926|40.3641|35.4879|36.8587|36.8587|34.1485|30.9505|26.8389|16.8082|25.215|19.0253|22.8032|19.9494|19.9222|82.4943|121.5207|145.3732|105.8542|98.8298|71.5312|74.1916|67.6371|62.594|77.3803|81.9012|72.8341|73.5108|62.2603|73.7732|79.2267|81.6894|99.7553|141.8256|186.3048|185.5004|147.158|189.813|186.7437|224.7843|261.7712|232.5534|234.2964|182.7478|144.2465|171.8597|181.6403|178.4097|161.4869|167.9509|173.0934|155.6203|201.4987|193.0611|199.289|230.8666|248.3213|238.5873|273.5872|337.2416|334.4985|454.1254|411.948|518.822|517.8737|478.6187|512.8125|501.3835|754.1084|849.7213|989.8706|979.2588|1033.562|1010.3772|964.5369|919.6676|1006.2117|923.8373|893.0948|795.5324|939.2293|916.5897|933.2801|1117.6907|1141.0813|1259.4424|957.6027|915.1131|884.5343|942.9078|755.8189|546.9654|504.7141|508.614|472.0373|297.8706|285.1187|431.4314|441.7484|589.7603|605.6775|635.5186|829.977|789.4737|770.7032|793.5168|785.5737|858.7604|873.7577|941.2211|988.2325|1007.5327|1078.7809|1011.1107|980.8462|998.8252|839.3889|816.5275|794.4597|830.7897|847.731|757.2892|774.5835|1006.7257|1136.5752|1241.6592|1279.2438|1333.6478|1015.013|992.3543|1012.3453|1107.0232|1258.5032|1341.9305|1405.9337|1410.1128|1498.6943|1520.8415|1646.3149|1621.6594|1488.6165|1547.2248|1725.5756|1530.1027|1329.8957|1301.9818|1453.3053|1341.1327|1204.1636|1222.0177|1269.0145|1480.2813|1417.5986|1391.9189|1780.4879|1732.6728|1663.1408|1512.8912|1608.0865|1540.6143|1710.7716|1510.9001|1453.5228|1338.7969|1492.1965|810.6085|817.6075|712.5672||
2022-02-19 19:10:02|russ2000_0625|ECPG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1572|28.764|26.0674|25.1685|23.8238|18.8764|28.3182|15.2811|13.9364|6.7453|5.6933|4.7444|3.5526|4.2662|3.3401|2.1331|3.6675|3.5956|3.6675|7.3759|7.0179|4.1534|3.2225|2.578|4.2967|4.0818|3.2225|2.1483|2.5064|2.3632|3.5806|5.7289|6.445|5.1878|5.1878|4.4467|5.1878|5.9289|7.4111|8.0781|9.2639|9.6344|10.005|18.898|34.0906|55.2127|71.4465|78.5094|72.1156|89.244|91.4751|277.9976|330.045|342.3667|353.6412|350.4996|363.5484|330.699|337.2668|375.0353|385.6245|419.9828|431.072|494.5495|473.4658|472.5791|400.1911|320.307|343.2399|405.5663|403.6541|384.9433|397.4473|409.4198|365.4504|394.1176|414.9663|386.1996|391.1933|334.1239|323.4192|264.2016|278.3349|263.7519|264.8907|294.2918|299.7624|312.0627|264.943|259.2649|215.7503|228.912|271.32|269.268|285.597|220.533|251.5811|274.9341|232.4067|228.039|177.0384|182.7848|173.818|161.1879|219.8303|225.1191|205.0726|273.6745|313.0339|311.5549|168.2219|173.983|169.3741|123.3758|83.0192|100.0843|265.6616|282.2654|284.366|297.5778|326.9654|315.6572|405.8941|431.161|393.3656|380.7533|416.2592|400.4281|514.4778|420.4032|479.2678|517.2979|485.1602|428.3776|473.7883|488.8633|583.2272|551.7049|620.8782|606.2338|739.859|763.3121|763.0221|606.422|575.1228|643.3689|574.7817|532.1509|523.502|595.1392|561.0542|542.3242|597.8877|643.3282|743.4141|724.1426|737.0427|692.3054|629.0528|685.0575|708.2531|705.8427|691.4662|691.2123|721.325|862.9764|861.8508|1009.0739|1074.9819|1191.3146|1210.0777|1175.504|1260.8852|1203.0383|1257.0616|1182.8669|1122.9036|1168.4059|1148.397|1104.709|1148.7949|1070.7236|1165.6123|1049.6169|1104.757|1021.1845|1023.3906|1091.9712|1005.1473|1037.6805|1063.4872|1086.9619|972.6378|972.038|901.011|792.5864|709.5813|520.6799|601.8568|647.2154|615.2486|660.161|559.5518|607.7931|561.5896|552.5125|478.7288|699.5823|748.5952|857.5397|784.5848|793.7088|899.5221|981.8818|1036.0753|1037.3623|1056.668|1175.2592|1240.9331|1148.2493|1086.2221|1082.4862|1131.5142|1146.606|1171.462|1010.7747|969.8306|1116.3247|1156.4138|943.7627|744.7721|767.6027|778.8945|935.7852|1050.0696|909.1911|1135.8549|1110.7719|1069.7394|1084.2138|1068.9957|1001.6528|1137.9944|1145.4485|1102.6996|1113.8945|1102.4206|827.3887|894.2409|1145.3654|1017.1729|1134.4646|1517.7381|1209.6036|1017.449|1208.6516|1186.0834|984.537|1065.7504|1195.1254|1280.3946|1503.3551|1427.8904|1448.4195|1449.3276|1504.4663|1729.372|1670.8286|1785.8664|1897.6843||
2022-02-19 19:10:05|russ2000_0626|OXM|market_cap|0||||||||||||||167.4035|138.35|168.787|153.5685|152.185|143.884|150.8015|143.884|150.8015|138.4625|120.4624|146.7702|141.2445|135.7055|130.1665|144.222|152.5425|142.8352|149.769|135.9015|153.9292|160.863|174.9195|176.3078|180.7|197.38|189.04|187.65|197.1004|185.9174|176.1322|153.6838|159.2722|164.8608|156.94|170.9525|179.36|168.5583|175.4664|171.3215|181.7805|191.4204|196.1908|168.5583|124.3463|121.583|121.583|102.2402|117.1945|123.4282|104.727|99.74|107.2205|100.9868|95.9998|100.9868|109.714|105.9738|104.727|113.4542|119.268|108.0866|113.0561|114.2985|121.7528|121.7528|124.2375|122.9951|130.4494|122.2031|124.6719|116.0312|109.9166|105.0851|95.4221|87.246|89.6695|89.6695|72.24|67.725|65.4675|60.2438|66.9375|71.4|74.4286|87.7591|103.3114|117|109.125|109.125|113.625|114.062|131.61|127.223|140.592|171.3465|171.3465|213.5698|225.6794|233.3855|135.4538|162.985|135.4375|140.855|145.189|166.8012|178.7156|187.3806|171.1338|150.8845|140.0295|146.5425|138.96|155.2444|174.8379|188.782|202.7261|195.2405|214.55|226.3502|259.05|265.5262|272.0025|287.2135|276.416|245.1032|246.411|220.473|219.4009|246.981|189.5774|155.988|186.8135|167.2632|167.2632|158.6655|158.6655|157.5874|156.69|153.4343|141.4562|165.0375|147.4335|145.233|147.4168|154.0175|154.0175|160.6182|141.9249|132.015|141.4514|150.1785|158.8845|158.8845|209.472|225.8457|203.3678|232.8976|212.1148|211.0301|249.1413|267.79|296.1922|299.7687|307.5028|311.9272|287.82|265.68|278.964|276.5794|314.0432|307.4319|308.2929|265.2715|231.0596|262.5435|241.7321|239.3737|234.1925|217.0944|192.7425|196.0725|212.6632|223.221|224.5748|197.8042|166.9666|166.4841|166.0015|163.0619|151.5854|131.9815|127.1995|138.6762|130.0687|117.6909|137.2266|147.2327|165.2671|133.5209|130.7198|120.7902|112.4916|136.9816|146.0294|133.4242|147.43|161.9431|164.5611|167.9271|166.3587|164.481|168.6118|177.2962|177.2962|189.6919|190.0953|198.3604|216.0174|206.5122|210.42|173.5965|159.7891|164.5993|178.128|194.6631|192.7841|180.4284|173.3256|185.3569|251.9049|306.7976|312.3031|357.7344|480.7783|518.8066|553.5554|551.7775|548.5579|620.123|711.6032|748.8969|631.9983|597.4638|706.3428|641.6434|657.208|605.0667|621.5171|686.7374|695.1533|625.8063|595.7983|616.5232|617.0287|603.7718|726.8562|793.7168|795.3358|769.2509|840.2395|993.1048|962.8294|799.7155|806.3231|900.5629|769.6968|711.4867|695.4289|625.7272|728.0608|760.7428|935.7261|903.3255|882.5288|849.6823|880.0586|881.6635|827.8125|812.3918|792.3292|721.9238|648.0591|646.2699|463.5895|397.3108|413.3508|362.8882|339.2759|361.584|446.0017|438.7797|303.5313|333.4882|362.1771|409.5863|213.5938|95.142|138.9887|105.549|74.0111|52.616|154.5017|147.0463|187.0221|220.0921|231.2688|325.4282|319.6465|354.5256|341.5736|294.6651|321.09|336.1647|356.7467|344.3539|345.8787|370.1712|326.579|393.8158|381.3952|409.0518|424.3372|390.555|397.98|565.0103|566.0536|625.378|557.3067|646.7795|590.6324|565.5693|651.3116|625.424|744.4484|840.345|831.6|839.9479|791.9262|759.9125|739.3782|715.2285|903.9929|935.8225|919.7419|905.5269|768.3057|818.355|806.926|881.46|980.1271|1076.4752|1022.5675|1108.9286|1016.6681|1115.1915|1177.3653|1233.6334|1324.0125|1238.6665|1283.464|1283.7468|1086.0493|1051.8275|1096.9082|980.0933|1009.0502|1004.4626|1008.7446|1090.7617|909.4799|921.5052|907.995|1243.2953|1316.8996|1257.5604|1450.1571|1391.786|1395.7263|1225.2407|1207.6614|1126.7305|1058.2186|1158.3696|1205.658|1116.0987|1112.907|1061.8024|948.7757|958.1595|1046.5783|1135.2884|1051.7768|1218.4646|1008.3861|924.336|944.328|960.1471|977.595|906.1048|1050.5131|1061.2721|972.7573|1069.1749|1087.0113|1161.0492|1265.6883|1326.4562|1342.656|1255.4786|1304.8496|1397.6|1405.3908|1560.1904|1578.0058|1529.0163|1508.3356|1362.9481|1204.4264|1298.3526|1343.51|1276.3268|1413.731|1212.4407|1290.0478|1245.6279|1188.6953|1221.4023|1173.0232|1267.7373|1285.1568|1182.576|1026.63|607.3695|703.3002|715.0443|735.7592|717.8709|835.8584|681.1073|694.7767|941.5009|1106.0446|1101.4861|1296.08|1480.0818|1541.5954|1617.9739|1669.6844|1468.4911|1525.6275|1523.4312|1566.5137|1837.3421|1714.7946|1391.666|1441.495||
2022-02-19 19:10:07|russ2000_0627|WSBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||86.7341|86.7341|89.1363|86.7341|83.1723|84.3321|73.4797|66.2726|71.0775|73.4797|77.1248|72.2299|74.6298|72.2299|73.9677|73.3882|77.0288|80.0075|77.0288|75.7872|74.6298|78.1871|80.5863|78.1871|74.6298|70.4095|69.8307|69.8307|73.9677|72.2299|74.2987|70.9967|72.07|74.4724|74.4724|79.156|74.3587|74.3587|73.687|71.89|70.6919|65.8442|62.2527|65.8442|65.8259|65.8259|65.8259|65.8167|64.62|71.8|71.78|71.78|75.369|77.7617|75.369|75.369|85.239|85.239|90.651|96.7035|100.085|108.2001|121.7251|117.6676|117.6676|141.3027|140.4767|147.0874|146.2614|166.9194|161.9614|173.5126|188.3851|198.3001|208.2151|219.7833|204.9101|205.4591|205.4591|187.3781|189.0224|190.6654|182.4477|238.3518|234.0181|236.1858|237.948|233.6606|227.2288|235.987|212.6001|201.9659|203.0851|199.8954|214.8717|214.8296|206.3298|199.9486|218.0262|230.7265|249.7769|245.823|235.3177|231.1114|235.7715|231.5276|226.7182|224.4841|223.4167|224.4841|224.4293|228.6595|230.781|288.8174|301.6074|314.382|341.9683|344.5882|345.5304|344.1198|364.9755|380.6121|432.2334|425.537|469.6965|497.984|481.92|479.414|492.492|486.486|448.9988|584.892|564.003|553.5585|558.8878|517.1018|498.8204|538.5098|603.8629|616.9335|612.0821|599.169|590.3582|600.5425|577.543|582.654|609.51|590.4628|568.876|527.3418|549.835|433.6199|467.5388|467.5388|422.7824|416.1239|440.815|455.2679|460.8976|443.3627|428.0337|428.1125|430.4519|411.7366|439.8271|409.6543|354.9623|353.3338|372.651|413.5518|469.7713|430.9451|428.9633|402.8316|347.1124|341.0101|410.6535|357.09|466.4253|511.6553|532.4023|495.2134|502.765|496.4711|478.8524|454.5144|498.1368|506.2315|483.0803|466.5268|504.2069|500.406|492.8322|499.2903|519.4516|472.2572|506.0757|494.9812|519.6425|556.491|534.205|560.6586|593.1204|608.8824|562.038|539.4069|553.7229|544.0947|567.2811|638.2433|627.8315|670.5199|627.2088|588.6594|627.1888|623.4262|622.6095|715.2516|702.904|642.8042|685.6876|619.7061|671.1725|694.6447|674.909|694.2297|661.4863|712.7915|685.4781|635.9043|656.3338|625.4014|659.1657|625.8614|708.6068|717.2221|717.3482|683.8132|656.3661|647.6755|629.7019|613.8183|612.893|449.3995|541.3127|533.4401|477.397|458.4412|521.1196|685.7116|595.4515|698.4542|585.3768|511.0432|414.1441|651.2151|694.2224|747.1581|613.8224|638.524|699.6141|562.8255|437.1924|624.4468|445.009|422.6921|392.9363|466.2631|383.3719|422.6921|341.9263|333.956|321.4692|371.9478|414.9875|464.9347|529.7599|441.2895|441.6084|473.2468|420.8706|471.3875|480.1612|495.8476|505.6847|525.3591|543.4383|521.4985|523.3601|493.8413|525.6644|543.7723|492.1113|507.0238|507.0238|534.7184|533.3869|546.7016|537.8896|525.3645|540.276|536.5482|583.4214|543.9578|565.2895|563.7087|558.6422|568.5085|670.7695|679.5339|688.9274|689.1583|718.3723|741.4513|843.0403|869.4034|844.8059|881.9705|854.6749|892.5365|908.5157|804.3603|898.3721|945.5957|868.4757|921.0575|905.8892|873.3896|921.407|927.1219|1019.3656|1014.6802|956.5862|926.995|1268.3997|1247.696|1221.1656|1273.8419|1317.7418|1238.6656|1160.4543|1240.6487|1309.0229|1199.2637|1120.3281|1080.3302|1117.3004|1155.4785|1222.9965|1242.5614|1161.9418|1177.3523|1236.508|1450.9186|1471.0946|1790.8405|1886.8665|1817.8937|1694.82|1662.3062|1752.8496|1643.8459|1791.6336|1675.391|1687.7197|1860.8599|1718.6197|1809.7686|1786.8326|1854.6592|1924.3573|1989.0304|2132.3899|2244.621|2145.1208|2340.5558|2680.164|2408.0364|2258.1816|2212.865|2112.9465|2211.769|2204.6915|2193.2458|2178.5041|1926.4573|2080.1345|1891.4292|1858.6109|2000.6041|2045.4509|2489.5688|2481.0166|2357.5761|1952.185|1550.3856|1270.7529|1358.209|1242.399|1410.091|1541.4889|1458.5872|1781.2982|2008.4977|2156.1857|2107.7623|2470.5222|2493.4746|2509.5368|2632.0517|2237.7058|2210.6451|2148.5115|2263.0748|2224.449|2149.837|2368.2967|2339.6354||
2022-02-19 19:10:09|russ2000_0628|SXI|market_cap|0||||||||||||||||171.5794|209.7081|166.38|166.38|190.6438|204.5088|190.6438|201.0425|202.8|223.08|214.63|199.42|199.5528|189.406|186.0238|186.702|178.292|169.882|185.02|191.748|194.2575|202.4888|214.0125|193.851|197.109|215.028|220.342|203.522|208.568|198.224|209.0644|204.4185|196.342|207.164|231.9|235.391|233.8424|235.391|220.212|241.6215|250.797|243.1508|177.393|171.276|173.2855|199.355|202.422|197.6835|228.6638|237.5152|313.071|299.079|281.589|238.1629|239.589|242.4413|236.7368|248.1458|262.407|262.407|276.6682|285.225|256.1876|258.7624|261.3371|265.1992|262.1|259.479|247.6845|228.9825|235.3431|234.071|226.4465|232.5999|244.9068|246.2644|212.2969|218.3625|211.0614|201.5219|209.539|220.2541|236.9219|251.2087|222.6625|236.875|225.0312|211.3355|224.825|216.216|208.3331|193.6935|202.1588|226.1993|225.1065|223.5581|264.0115|277.8508|269.165|258.8125|268.1298|279.5535|281.5792|305.8882|297.665|313.755|321.8|354.287|352.245|343.056|315.732|332.85|306.222|317.7175|329.1325|374.7925|415.8391|397.0229|430.8921|413.55|441.12|380.466|382.8038|404.6782|402.8554|400.005|479.6356|468.5244|464.8206|446.2188|448.0036|423.24|442.6385|430.294|441.3465|486.8822|476.374|507.4676|456.0765|506.5582|456.0765|412.1268|391.3472|417.3216|365.013|359.9434|385.2915|378.2812|390.05|401.22|411.2505|414.594|411.189|374.416|377.759|347.149|332.2|362.098|393.87|387.3055|414.3906|413.5635|459.515|461.9833|459.2722|359.1183|404.7198|401.7694|399.3161|395.2099|387.0803|365.848|290.7185|310.184|320.74|303.688|341.3812|338.13|308.0559|281.1375|315.6772|335.7585|353.028|341.744|294.996|346.977|265.8551|271.4774|267.2609|212.2131|201.8418|194.7637|206.5438|211.2558|197.1952|212.6011|228.7772|239.8555|224.5186|240.6104|252.8708|276.5172|296.5722|278.9481|289.0645|266.736|284.8402|284.0037|282.1793|230.413|264.1898|259.6997|263.8036|266.5932|264.7739|296.1877|313.2639|312.2971|303.3536|253.3456|260.8104|245.6456|256.1836|280.409|286.0538|259.8962|229.179|228.6857|253.415|246.0922|256.0551|273.3693|278.8373|296.5694|310.6045|332.8167|342.2748|355.3546|332.6178|329.2542|328.0347|316.084|332.0331|277.8336|298.3696|302.3839|323.2422|343.7303|351.9883|356.0653|357.1773|337.2697|323.68|330.5984|347.5736|363.3557|329.1052|327.1766|335.7505|344.6972|344.9458|383.81|395.6023|391.4632|354.7404|362.901|370.3489|333.8631|364.3613|344.9369|361.7141|369.2912|374.2598|362.5774|349.1394|354.7385|340.1204|354.665|353.5462|294.4488|310.9727|256.9283|267.94|238.4466|217.8982|226.1396|237.3779|274.715|259.2208|257.9577|255.0377|269.1791|312.28|347.3495|323.0664|263.8605|248.3393|189.6585|133.8111|98.4741|171.3722|125.7851|143.6869|155.2066|210.5796|246.7824|219.0169|227.364|250.1968|284.4589|310.5229|321.138|297.8284|324.5294|315.5543|373.686|293.4803|303.974|338.572|375.9118|372.4483|416.7516|428.2482|471.7116|456.671|414.951|381.7986|400.7204|362.2543|389.7071|488.3084|403.8251|432.1548|502.2716|483.5934|521.3089|556.1914|513.6502|537.3824|535.7724|563.1157|561.3946|588.4549|626.8877|643.8998|719.6646|683.7131|701.4983|671.8617|662.5903|669.9566|740.8147|677.8982|750.917|789.0441|752.3377|793.5456|725.9082|705.8718|676.3243|758.428|943.2765|941.3974|833.5816|952.2863|937.656|1100.0325|930.6594|977.7176|895.1895|925.97|1039.5276|1033.3164|1022.3278|1011.2344|946.8383|1022.0234|955.5661|1145.868|1141.3979|1055.6807|926.792|903.8211|987.9691|982.0998|1109.9047|1047.2939|1125.4956|1076.0156|1175.567|973.5881|1122.6847|1119.4989|1111.7215|1217.539|1268.2595|1197.3928|1120.2855|1148.5069|1214.9861|1219.4787|1356.8218|1324.2078|1368.3267|1302.468|1346.456|1232.9149|1223.2928|1244.0139|1279.9421|1311.3793|1316.9354|1384.3786|1337.5484|1040.6723|1022.4554|841.6445|943.6757|1037.6889|928.7449|835.8582|822.8275|925.3015|867.9858|855.2362|902.5012|937.6411|961.7863|982.5117|905.0004|789.8748|601.1323|611.1879|656.5814|704.1703|655.2271|712.4037|722.4531|768.6866|934.2099|944.2789|997.7539|1211.698|1155.5942|1146.5255|1221.696|1143.134|1108.0848|1204.3568|1189.6202|1338.2777|1464.8817|1331.9259|1195.7965|1292.5371||
2022-02-19 19:10:11|russ2000_0629|TBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.491|136.9367|159.5157|174.5684|215.1786|215.1786|256.1887|185.5055|180.6688|174.4978|160.6222|111.2139|119.7666|99.9362|109.195|116.1286|148.531|166.8855|220.4609|277.102|450.1513|385.84|325.862|401.8868|485.9121|592.6718|623.865|668.9081|1018.465|803.6867|460.7203|389.788|605.5635|579.4616|643.08|667.559|747.916|651.7072|920.9449|887.3132|782.526|619.5808|403.8749|369.4721|422.2328|523.2016|321.2641|316.6746|291.4508|411.5265|384.9345|360.8975|216.6458|185.6722|156.8884|157.0163|129.2678|113.7557|133.0583|221.4908|172.9393|121.671|150.0609|164.0635|178.4398|205.7999|183.9665|123.5036|168.1451|220.0068|226.9652|182.709|232.5504|323.4636|373.0427|279.782|230.9384|297.0482|269.8188|276.4219|248.8248|268.1231|261.7627|244.2303|229.1754|224.7944|258.0871|291.2983|288.3416|322.9875|382.9192|427.1695|474.6788|1245.4242|1333.7599|1282.7934|1487.902|1554.7222|1982.3912|569.353|604.2562|487.9964|567.1649|559.2868|659.924|676.716|649.0415|801.035|771.1183|776.1634|783.4631|895.264|1260.1659|1287.3553|1332.0773|1191.8736|1244.2491|1260.2352|1143.5191|1310.4169|1298.34|1340.5392|1471.3246|1226.4674|1167.0255|842.6698|892.2697|907.3264|938.1654|1005.9218|936.7845|967.6759|932.1928|841.6342|1052.8642|1112.9474|1086.8045|1089.1169|913.3782|864.7589|696.0254|703.4954|538.4224|652.1674|562.1532|552.0777|561.0963|595.6662|557.1072|650.4356|740.2556|446.9304|308.8051|365.6217|444.1242|387.7412|277.0285|373.9884|417.3968|409.0752|341.9842|566.806|576.8728|650.2815|576.0976|597.5643|679.8498|639.5235|589.0451|675.7884|697.3203|511.7502|441.7312|576.1387|576.5792|632.1892|733.5191|836.1677|786.0534|803.163|699.9559|699.6398|632.7454|616.7938|640.3626|593.4404|504.9638|494.7023|512.3924|535.2456|573.8372|666.4249|705.509|660.2177|658.4841|590.6158|641.872|619.5284|667.7095|623.9155|571.1691|570.7674|667.652|755.3386|848.3345|813.56|881.7111|906.5309|887.3706|1098.8325|1018.2706|988.3864|994.2819|1001.2607|1053.8302|1066.9975|1115.0864|1143.2984|1093.3557|1170.242|1260.1607|1105.4752|1136.1944|1022.2682|1041.6249|953.6182|896.2174|946.7718|996.5506|1030.4412|1192.3883|1219.6501|1279.0018|1070.7809|1039.312|1037.8662|1240.1514|1206.5771|1039.2535|907.4061|1011.2177|1093.345|817.7796|857.692|791.0484|936.138|905.1316|937.5027|741.2516|964.2642|1054.275|1054.58|1127.7366|1106.3|1163.9941|1149.0984|1120.9194|915.6392|900.9386|977.6674|1153.9858|1129.169|1113.7558|1181.3174|1130.5005|1109.8179|1031.5852|1132.8831|1122.4518|1103.0312|1105.0626|971.7327|1010.1082|977.3151|910.0269|977.4049|921.3013|994.565|964.8694|846.4189|879.2731|794.1894|851.8903|840.9312|906.8794|917.3973|923.5305|645.8685|501.7842|515.5209|519.856|612.7004|490.6677|551.3773|602.5843|614.7436|642.7671|722.2262|666.2036|700.8485|723.9144|815.1305|955.9515|1018.381|953.0884|946.5233|981.3167|1148.742|993.8116|955.8474|1016.1644|952.2993||
2022-02-19 19:10:14|russ2000_0631|TIVO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:14|russ2000_0632|ARRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4628.9495|4670.8577|5155.9767|5387.1067|5210.5843|5067.0806|3812.3749|3472.0296|2072.5502|2049.6912|1645.8487|2545.0889|2441.138|3068.2811|2383.2248|2148.278|1470.4429||
2022-02-19 19:10:14|russ2000_0635|SGMO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7603|79.1507|221.7738|189.8631|282.587|189.6669|162.0455|94.6493|82.6837|113.3209|97.4486|53.431|88.3986|86.6769|83.5103|74.4162|55.9905|45.309|51.5675|57.6957|66.5911|50.5962|58.6916|59.7998|55.1596|28.1026|37.2011|23.2442|17.6182|11.1573|14.7013|30.7153|29.0291|21.4419|18.737|20.131|18.5469|26.4013|21.2417|17.2118|20.5866|30.8362|34.2771|28.5863|41.4573|37.265|45.621|42.1092|43.9808|41.9278|38.577|24.1525|28.5248|33.0904|26.1823|36.2013|35.7164|36.3903|30.0194|26.3698|25.1528|26.3952|27.1092|29.0079|28.1268|30.8139|31.3123|27.0424|37.4188|37.5003|48.1758|48.0561|42.4891|54.5103|48.1476|42.1748|49.7771|44.8899|48.8731|61.5438|60.1847|91.4999|74.4917|63.1174|66.8577|66.7642|90.421|97.1893|116.1195|151.7885|160.8872|148.3631|137.395|121.6988|134.3847|118.2459|147.3709|96.5421|117.9868|114.9614|108.5262|83.6816|53.2734|94.2529|104.9076|131.4126|87.0608|117.7237|104.6561|109.3135|122.3512|159.7261|199.2459|196.987|183.8194|155.9771|184.4771|164.1117|169.8121|185.4715|163.8732|112.7568|116.3163|117.2203|91.9079|111.8093|124.8034|171.8308|209.6451|231.6488|241.9442|225.5434|230.8996|213.8088|223.4137|175.9287|206.7075|177.355|156.891|147.9708|155.0367|220.2046|248.5842|226.1224|220.8637|233.4845|292.0815|267.9456|329.13|308.1954|277.6603|314.2224|352.839|509.525|551.1406|495.3033|482.6517|439.1163|459.8627|542.1461|566.494|737.0484|592.6351|763.8134|831.5785|1218.978|1188.0587|1217.4103|865.1283|1105.7059|920.7323|927.0358|920.901|694.2663|805.1151|948.0794|1022.1235|884.6869|1181.427|1059.8338|896.9223|852.3893|683.3684|642.0244|534.4382|395.7418|530.9547|659.1404|626.8595|405.3254|385.6221|473.0887|440.5781|507.546|420.8135|463.9629|318.489|317.7981|236.5901|211.8717|219.7029|287.0312|308.3062|308.5435|316.5325|517.9622|768.0114|702.3307|1120.3847|1358.2925|1010.026|1381.9184|1489.4139|1930.2462|2210.2784|1662.4869|1552.8674|1679.7356|1575.1642|1398.0148|1499.6886|1399.2775|1390.5053|1154.6707|1219.0969|1275.3|1027.8477|1397.4685|1166.3088|1101.7061|1317.8742|1324.4799|1255.0748|949.314|1141.9854|1351.8324|952.1359|877.9133|773.8707|831.392|1276.4009|1555.3494|1483.0391|1612.9027|1409.1751|1607.0017|1677.495|1369.1528|2307.1064|1971.8372|1604.4134|1672.8286|1506.4393|1658.9537|1578.7631|1374.888|1485.3441|1284.9116|1471.3135|1270.2825|1028.4627|828.8885||
2022-02-19 19:10:16|russ2000_0636|SXC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190|1078|978.6|734.3629|840.0696|750.4622|819.1486|1052.2909|993.0959|1003.3035|1004.7038|990.7009|1046.8021|1189.1677|1131.7064|1166.3299|1173.3298|1092.1693|1129.6176|1190.5078|1143.309|1086.8391|1038.4898|1073.4794|959.4916|1103.2173|1117.9176|1199.9911|1449.3576|1543.2911|1585.6299|1461.6764|1642.012|1626.8685|1448.5456|1461.1053|1560.395|1654.8785|1656.265|1507.4295|1562.733|1291.2412|1245.9587|1019.3003|1178.3198|992.1194|1127.183|1071.7371|821.3414|798.8962|696.4234|600.8004|335.305|232.2819|241.9646|212.5192|320.6991|383.6774|449.1207|415.1158|387.0024|456.958|449.8983|512.3072|653.556|813.414|725.7945|586.4162|582.5625|600.7423|571.7986|590.4512|708.2667|542.2968|600.8366|617.6842|711.7751|695.0426|782.7392|646.5826|776.3454|700.8926|742.9331|889.0626|893.2492|720.4249|727.545|758.72|731.0094|582.0881|571.1488|706.4891|641.733|593.0719|565.0784|501.2792|748.0132|592.8546|547.2504|497.3486|520.5312|429.4382|530.8645|530.0218|380.1732|310.3545|252.4217|268.1463|235.0614|268.1686|283.0669|285.5499|310.3804|384.8717|404.7624|442.8382|554.8009|555.9519|636.4405|643.0787|560.9962|631.0736|595.3681|555.8132|571.5987|536.7046|571.675|574.9987||
2022-02-19 19:10:17|russ2000_0637|CNSL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.8438|409.6875|419.7812|389.5|384.2085|386.5875|394.3192|440.7098|484.0696|455.1744|491.219|489.4316|489.4316|443.1508|498.0245|473.2692|481.3303|548.3801|587.6429|511.4574|533.8482|528.622|574.8732|581.9285|503.014|481.0643|546.3908|489.1648|424.8836|526.3979|459.2734|448.6747|451.2308|418.178|455.9527|434.4093|404.6027|454.4771|358.8598|333.1555|313.0894|353.2215|355.2872|247.2846|336.4626|349.8169|303.5699|332.3261|388.6525|418.0015|498.8782|409.6552|460.9362|542.4314|499.2027|509.8618|572.5939|553.8057|512.9487|501.0197|520.4044|524.5795|563.5356|560.2558|548.6273|569.0705|542.2837|539.0097|553.6072|546.7208|562.5895|590.6188|534.3694|546.9358|526.4864|548.9219|558.1952|576.78|570.5075|572.2996|587.345|578.0601|439.3856|478.3223|643.4669|651.4503|685.38|592.7719|603.1504|664.3675|697.4662|666.7602|697.9662|716.017|672.695|707.5669|719.6003|671.8676|703.5557|744.4694|767.7341|787.2812|742.4082|793.291|815.423|789.6389|824.2863|905.7012|895.226|978.2218|1002.3953|1304.2129|1380.872|1403.1578|1221.3416|1050.6035|1088.6198|1055.6402|1048.0638|1040.9926|1009.1718|965.734|977.3511|1142.5158|1105.6442|1042.2076|1008.8973|1155.7653|1238.0082|1203.0562|1263.3357|1405.6762|1377.816|1236.9951|1262.8292|1177.7288|1378.3226|1390.8288|1286.0611|1130.0275|1207.4811|1220.1359|1016.188|1118.1619|1306.9519|1277.2001|1446.4711|1357.2178|870.5744|868.4387|828.8034|881.1786|801.5918|827.2427|827.2427|936.2592|838.6431|835.793|948.3721|879.2324|835.057|782.3484|764.5516|705.551|858.8325|364.0969|323.7218|376.958|389.9317|296.2328|338.0369|309.5595|270.279|276.3302|351.8893|456.9035|386.7563|397.3474|487.1888|471.9527|544.2799|561.0831|459.3897|375.6117|435.9636|385.8384|432.5827|417.453|551.0856|597.476|767.0408|706.1514|844.3484|923.3518|940.14|759.4198|792.9962|768.3077|710.0427||
2022-02-19 19:10:18|russ2000_0638|UBSH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:19|russ2000_0639|RGR|market_cap|0||||||||||||||||79.272|84.2265|77.6205|82.575|79.272|77.6205|75.969|82.575|75.969|80.9235|89.181|89.181|89.181|102.393|105.696|115.605|115.605|113.9535|105.696|107.3475|122.211|128.817|128.817|125.514|129.6441|128.817|138.726|128.817|128.817|122.211|129.519|121.2165|119.556|109.593|111.2535|122.0481|129.519|126.198|114.5745|111.2535|116.235|116.9|93.52|90.18|116.9|113.56|106.88|110.22|122.7463|125.25|136.94|153.64|145.29|146.2035|136.1205|131.079|131.079|136.1205|134.44|134.44|164.689|171.411|205.0058|215.088|215.088|198.2842|201.645|208.3665|201.645|171.4492|169.7684|164.7257|168.075|156.3098|180.682|177.3205|168.9167|154.629|149.7759|154.8245|153.1416|161.556|169.9704|159.8731|163.2389|165.7645|158.1902|150.6187|154.8245|163.1055|165.6291|170.6736|199.2591|191.691|200.0985|174.876|181.602|212.7111|220.2765|248.0226|257.2695|233.7285|263.9955|247.1805|263.1561|269.04|265.677|289.218|318.6456|312.759|302.67|316.122|359.841|386.745|425.4195|380.019|334.6185|369.93|359.841|400.197|430.464|391.7895|396.834|381.7005|353.115|378.3375|356.478|366.567|381.714|417.012|410.286|428.796|403.56|391.803|435.522|440.553|454.005|420.375|363.285|393.5587|368.3441|428.9043|469.2705|518.0329|543.2591|667.7178|625.6575|617.2616|482.7116|528.2461|504.6938|481.1414|521.5169|511.423|467.6829|427.3074|413.8489|508.0584|528.2461|561.8924|528.2461|509.8678|506.5024|487.9794|496.4063|469.4833|543.5215|555.0394|529.8238|501.2174|450.7592|407.0289|376.754|420.4844|371.7082|341.4333|321.2501|294.3391|252.2906|269.11|285.9294|301.0668|287.6113|282.5655|259.0184|242.199|238.8351|242.199|238.8351|250.6087|262.3822|235.4686|269.107|269.107|238.8325|237.1505|223.6952|220.3314|227.059|215.2856|253.9697|269.107|273.1436|264.2631|263.4558|247.8475|263.7249|250.8077|267.7615|279.3331|314.8552|318.8918|322.3902|332.3471|336.1146|347.148|374.0587|372.9823|380.7864|352.5302|351.7228|328.3105|295.7486|286.599|257.5354|266.9541|246.2329|235.7377|239.5052|255.9208|269.107|289.29|300.5925|277.7184|305.4364|310.2804|305.9747|322.3902|353.0684|363.5636|293.5957|318.8918|325.8886|280.1404|242.4654|242.4681|237.355|244.3492|243.0036|231.1629|212.8636|186.4912|177.6106|219.0531|225.2426|301.1307|256.459|247.5784|197.2554|189.7204|188.644|190.5278|193.757|214.7474|188.9131|165.5008|168.1919|179.4944|201.8302|208.2888|188.5804|236.348|217.3315|235.6689|237.9327|304.4905|292.2656|313.9988|351.3526|442.9326|413.6759|406.1916|213.1678|210.888|172.1246|187.092|164.2252|169.5116|154.6999|157.1686|145.3139|124.5253|150.2537|135.0448|139.1311|115.0021|113.7094|125.8993|179.4209|234.847|234.4427|226.063|236.9186|237.9075|263.2614|246.6765|202.5531|205.2233|185.0062|198.7386|224.2961|229.1481|318.9876|300.8308|273.8821|269.283|247.548|262.3586|294.7572|301.1568|288.0223|280.8641|337.7924|430.7656|448.7524|415.5394|414.2184|516.6212|629.1357|491.2818|577.2352|612.2653|637.0148|756.6449|798.7459|940.0637|1092.6565|746.1157|768.7079|947.0837|829.6323|948.2333|904.9315|1122.5903|874.5402|977.9825|1051.9524|979.7739|990.5108|971.3845|928.1088|983.897|1012.9091|1211.7402|1265.5265|1488.4109|1414.138|1643.4106|1233.2415|1160.0482|1248.3128|1175.9553|1145.7913|970.0683|978.8059|945.4576|809.3381|739.6278|648.8658|756.9788|973.5745|927.7187|1024.5469|1004.5457|1074.4012|1122.464|1176.1373|1097.591|1064.8634|974.3482|1115.5058|1101.2836|1332.0933|1296.6899|1214.1817|1255.8996|1213.8024|1290.0892|1162.7878|1095.8169|1166.7718|975.1557|999.8191|985.8184|902.5293|945.9179|1067.8009|1125.2095|1097.83|1017.9014|809.373|913.6372|863.5772|954.2049|973.3761|922.7649|750.2367|915.8572|963.8307|1068.5001|976.9144|946.2236|1142.6261|1205.4749|1036.8306|935.9234|929.1148|951.1118|994.2331|925.6232|977.4734|867.8372|951.1118|987.9194|717.0722|728.3278|800.1273|796.4554|820.697|864.1488|838.3941|890.0697|930.1062|1089.9027|1329.6884|1423.6414|1239.7595|1070.0492|1169.7759|1071.4489|1138.4582|1108.5402|1196.569|1161.656|1141.879|1388.0494|1582.1723|1308.4832|1375.8782|1298.2771|1388.0198|1261.5003|1196.9207|1183.0194|1180.028||
2022-02-19 19:10:21|russ2000_0640|SCHL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.694|309.342|339.141|320.694|329.208|354.75|357.588|375.8062|335.6438|368.6344|543.073|546.98|566.515|538.115|587.905|582.16|580.7837|646.17|734.6338|713.5913|756.021|748.3065|538.1385|650.412|623.3115|604.071|586.6459|557.604|616.3238|573.685|689.9725|710.1772|768.3885|706.2965|729.675|774.3249|813.1374|797.232|820.68|879.3|806.3177|804.4747|902.9272|987.5595|971.8215|1038.708|1127.745|1115.874|1183.143|1144.3612|1093.581|1014.336|1028.8036|944.2965|1053.3985|1020.5024|1034.5878|1147.4519|1010.149|963.1072|902.913|470.2672|410.073|357.4031|468.4012|526.4242|534.1092|541.7943|645.5421|553.3218|574.471|461.1015|568.6918|603.2745|622.487|601.3686|582.156|607.117|686.0774|608.7592|601.0289|741.1401|755.6344|873.5211|874.4874|803.9486|774.9601|763.3647|758.7825|825.2737|650.3008|639.5278|749.2171|754.1139|937.2559|1046.6992|982.3935|819.1559|824.3793|730.4243|891.702|980.67|1039.5606|1021.2557|1258.18|1171.3738|1206.0962|1496.5121|1525.5706|1430.0927|1264.0474|1426.4482|1342.3965|1353.141|1275.9146|1303.8143|1470.0023|1540.6269|1480.0915|1744.4847|1719.05|1702.4326|2028.7276|1805.2881|1673.7189|1452.8163|1405.8792|1748.468|1776.7231|1644.4896|1639.2452|1365.5933|937.1572|928.1533|1052.6329|1089.8245|1164.5832|1064.6544|1059.8301|1076.3782|1118.8109|1281.1703|1267.9857|1297.3958|1221.5004|1204.5089|1054.9018|1075.7197|1147.2371|1128.2352|1080.3998|1156.5|1206.4894|1248.9407|1302.7389|1452.824|1372.3784|1434.677|1485.0378|1411.7125|1515.2564|1608.9416|1518.0157|1497.2831|1401.9147|1378.6946|1375.4174|1200.2503|1252.9258|1260.3352|1106.2477|1101.6418|1103.3993|1096.2698|1218.3335|1272.8479|1314.2482|1380.1507|1418.5754|1529.9529|1505.7219|1469.2991|1344.5715|1382.7184|1385.0274|1386.9394|1242.3949|1316.7762|1443.9954|1441.305|1365.4046|1260.0184|1336.1734|1266.3567|1076.7479|1110.4562|1169.0625|1045.2784|984.5064|1020.5427|908.7438|626.9803|630.5757|526.0972|394.5729|361.7643|645.6438|703.1475|775.2455|688.1765|858.3745|870.0135|898.1671|942.9844|967.7933|1107.7152|1081.8442|1093.7809|1009.2781|971.5993|912.5258|845.49|929.0949|956.1769|1059.0365|1056.1557|923.5352|937.1076|936.1822|947.0521|819.6238|820.5517|799.1008|843.4601|860.4678|815.9984|914.5702|841.5294|834.1104|956.4632|981.3064|991.3022|1049.1386|922.2718|830.65|896.9691|977.5114|1050.2551|1045.189|1066.4031|903.567|978.7576|963.3996|1008.2231|849.0635|916.0445|922.995|963.9989|952.1818|956.3751|883.6664|910.4538|935.8208|1058.9216|1092.003|1132.05|1033.8489|1024.5117|1042.0691|1102.6488|1161.2699|1148.3167|1025.9256|1147.335|1149.2609|1174.7637|1211.7101|1217.8893|1298.1861|1412.568|1454.16|1484.4077|1438.9064|1453.4867|1342.7027|1374.0631|1444.2445|1328.2382|1165.2115|1193.6008|1266.3231|1270.7615|1337.816|1368.8094|1409.2616|1338.4452|1313.5952|1364.6757|1517.4984|1633.0352|1598.2017|1554.6416|1505.5366|1487.427|1465.776|1527.9146|1430.1179|1382.4001|1296.963|1296.6129|1464.9803|1379.4824|1312.8289|1303.582|1380.3451|1493.5792|1572.2|1611.934|1440.7068|1498.3387|1432.0188|1644.3127|1503.3665|1435.7203|1466.7248|1498.3132|1410.2806|1380.3496|1152.333|1150.4495|1210.1166|1376.192|1268.5957|1332.1122|1296.5288|1321.6184|1199.1118|1021.9523|933.1912|963.6921|1136.124|965.7884|827.8735|770.6003|744.2638|803.0935|879.4828|860.9601|893.5463|984.8732|1072.7531|1062.4547|1377.376|1283.1964|1158.4674|1145.5089|1257.6855|1337.5167|1337.3443|1409.2222|1425.4639||
2022-02-19 19:10:23|russ2000_0642|VRTU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:23|russ2000_0643|AMAG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:23|russ2000_0644|BYD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||759.4325|1022.04|1022.04|1036.235|844.6025|858.7975|837.505|788.3359|738.621|745.7231|731.5189|816.7444|653.3955|647.4878|761.3317|768.447|768.447|782.6775|825.369|869.2348|840.7352|876.3596|840.7352|797.986|662.6134|671.1013|663.9619|642.5438|649.6831|778.1919|949.5369|851.0582|665.1128|643.6575|500.6225|429.105|457.712|483.2336|352.8372|345.1669|337.4965|375.8484|352.8372|338.382|338.382|542.211|526.83|499.8825|446.049|339.185|497.2452|470.2307|412.449|439.3988|404.7402|347.7712|332.3148|270.4888|177.7498|189.3421|216.391|209.3445|197.7142|255.8634|271.3725|372.168|360.5378|431.5611|369.3541|326.5868|404.3975|400.5091|388.8438|342.254|350.0325|299.4747|303.3639|330.5926|322.814|334.5131|276.1678|295.6162|283.9472|256.7194|237.2709|213.9328|250.1847|219.0672|220.3119|283.7916|311.175|372.1713|348.5798|378.4581|286.3804|280.1547|315.0184|447.7721|530.7159|715.4996|927.6636|1027.9283|729.6627|958.897|947.7531|1108.0727|1097.1272|860.5554|927.2501|890.4637|742.1611|799.7788|840.3468|953.5349|949.0702|1113.413|970.8191|1027.8131|868.9957|1003.9443|1080.0299|1098.1789|1325.6124|1459.5648|1627.4762|1619.1287|1545.8853|1731.3923|2266.7892|2388.147|2430.8339|2911.588|3264.5341|3455.9647|3764.0953|4626.6123|4716.3337|4569.4576|4911.4379|4699.8532|4471.8628|4111.1|3768.5268|3709.6528|4104.9802|4107.179|3950.9276|3839.7194|4487.4477|4426.2297|3595.4164|3501.1226|3018.0653|3100.1014|3521.5131|3509.0378|3998.4699|4053.8714|4223.7263|4008.8215|4213.2329|3993.9666|4311.9465|4367.8036|3595.9829|3682.8127|3867.7996|3412.403|3271.1336|2548.1758|2220.8791|1791.9489|1848.6805|1612.548|1336.036|872.6237|1251.8726|1064.0039|844.7716|347.7438|375.8443|497.0278|347.7438|277.663|337.4712|826.4602|839.3736|663.885|830.9326|821.4608|991.2734|774.244|715.6805|748.474|701.1023|710.5766|1042.3484|1158.7215|903.7166|701.8845|697.5732|612.2089|716.5763|858.0293|874.4138|1004.7542|957.3195|867.0286|778.1689|882.5574|689.3093|768.7994|678.2276|497.0218|530.6896|554.1596|578.3286|646.6936|782.6118|703.1019|677.9911|618.2447|634.6966|633.8307|495.2885|598.3293|572.3526|451.9941|490.0932|606.3666|603.7604|561.1931|726.4196|1249.5201|1069.6384|1055.4468|1065.2112|1282.4213|1547.0061|1090.0198|1242.0403|1276.229|1086.9578|1241.2123|1432.772|1175.7895|1212.6346|1283.263|1038.3446|1168.4086|991.0027|1276.1599|1310.8558|1328.8095|1497.0963|1565.2433|1491.0244|1524.1558|1613.5524|1735.5277|1904.8553|1753.9756|1934.0102|2313.1465|2099.9328|2128.4866|1900.7932|2010.3915|2376.4342|2183.4119|2169.9617|2035.4551|2139.8662|2081.6007|2175.4348|1996.6016|2208.0727|2304.2155|2332.4396|2300.7483|2517.0829|2785.5589|2873.8815|2795.0447|2889.6081|2974.1985|3130.0131|3320.203|3559.7704|3933.1932|4098.7658|3814.3933|3660.0375|3782.5669|4280.0065|4016.1145|4059.8098|3792.5988|3549.4163|3001.5105|2664.8925|2487.713|3093.4365|3341.5476|3326.9803|3026.3006|2792.3944|3064.4|2900.754|3015.2282|2891.9877|3181.5537|3266.0395|3310.5695|3712.1211|1712.059|1653.2481|1968.0426|2635.5528|2045.0286|2770.1922|3079.8478|3678.576|3823.5946|4728.1848|4809.847|5355.5818|6928.7323|7124.9828|7089.1169|7177.6608|6647.0275|6327.1891|6574.0819|7499.0688|7172.1431|7019.3531|7301.3405|6869.9334||
2022-02-19 19:10:25|russ2000_0645|SAIA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3977|104.8714|136.2494|129.5102|146.5534|174.8382|163.0719|156.3823|172.3572|175.301|201.7098|206.4581|222.6798|221.2525|226.7598|254.8095|264.4929|258.4347|314.584|329.7894|321.0208|375.7132|386.2934|371.5298|291.7773|286.162|287.5509|317.7167|335.1328|344.4924|341.9796|265.8019|249.872|292.6552|264.1333|271.3935|244.1369|230.5699|302.0711|302.3606|322.9146|394.1585|446.631|428.6492|403.0439|366.1104|403.0439|422.6831|490.541|498.7767|407.1104|385.5593|342.2975|379.3689|357.9336|341.2244|408.1004|383.0041|386.883|284.3512|239.4311|220.3659|164.1051|184.9523|161.3833|197.829|199.5773|201.1912|184.6494|184.3804|152.3939|240.091|255.1555|134.4319|132.9457|136.0532|151.9958|147.8075|131.3244|183.8812|182.6652|195.7706|236.883|251.8824|241.2072|210.68|205.6638|210.1377|228.4888|191.994|195.3262|233.725|261.4927|219.4444|235.5233|226.6296|209.954|229.918|234.052|258.3795|257.1074|240.2531|237.5501|242.8645|275.5119|231.8759|260.4098|230.7852|174.7215|186.7911|213.2479|199.2226|209.2634|268.3772|265.9781|259.4207|326.1633|315.5954|344.0081|371.5929|352.027|328.8083|346.5362|334.8245|378.1881|440.015|548.8621|589.84|702.8225|751.8679|771.6783|697.2681|801.3088|737.632|780.1313|811.8837|747.0838|769.8488|956.8934|882.6601|993.8867|1105.3598|1120.0155|1178.2879|1259.7705|1175.9622|1296.7769|1399.5189|1385.608|1133.9054|1128.2658|1052.5171|1053.7716|1072.589|982.0257|1131.7921|895.332|823.2204|592.2159|538.6752|547.8398|525.9665|692.6232|679.2745|683.808|649.5547|622.1186|726.4773|741.0976|748.6598|962.9227|1143.1556|1136.9892|1205.3605|1138.7309|1117.1014|1128.5523|1257.0571|1342.5086|1366.6865|1453.2178|1514.1298|1596.9736|1723.151|1815.4412|1892.3798|1956.5493|1869.5331|1913.1898|2055.716|2043.8463|1964.1993|2065.685|1646.1954|1687.8192|1406.4731|1414.9521|1561.92|1739.8921|1739.3036|1723.5106|1514.5767|1671.9539|1997.3295|2430.7318|2478.4442|2546.9152|2334.7587|2410.2789|2437.2529|1943.8009|1995.6669|2594.2336|2951.4296|3102.2936|3211.8571|3667.8922|3758.9075|4434.5221|4938.029|4745.1515|4931.9561|5646.1409|6299.5477|6396.4557|5551.934|5517.7302|6202.1794|6338.0685|6617.8608|8939.4321|8326.3161|7454.5746|7647.6219||
2022-02-19 19:10:27|russ2000_0646|SEB|market_cap|0|||||||||||||||||51.522|50.778|50.592|61.752|61.938|63.24|65.844|68.634|71.796|83.514|90.024|91.698|80.352|84.816|85.56|93.744|94.116|100.068|104.16|128.712|133.92|136.896|150.288|145.08|215.388|272.08|241.2025|235.385|222.456|199.392|212.784|217.248|253.704|284.208|241.056|250.728|185.256|175.584|150.288|169.632|150.288|110.484|118.296|113.46|113.832|119.04|122.016|141.36|133.92|148.428|174.84|166.656|178.56|178.56|169.818|171.12|174.096|173.352|178.56|200.88|226.176|255.936|239.568|224.688|223.2|186|178.56|172.608|163.68|169.632|187.116|191.952|194.928|197.904|178.56|160.704|162.006|166.656|169.632|180.048|183.024|227.85|230.64|229.152|223.2|205.344|203.856|202.368|208.32|200.88|166.656|175.584|194.928|177.072|209.808|215.76|230.64|260.4|261.888|247.008|245.148|239.568|264.864|275.28|281.232|343.728|364.188|377.952|349.68|284.022|322.152|291.648|284.208|279.744|261.888|276.768|277.512|297.6|269.328|264.864|281.232|252.216|267.84|279|272.304|271.188|241.056|239.568|249.984|244.032|424.08|410.688|384.648|384.648|377.952|372|383.904|392.832|368.094|399.9|366.048|355.632|354.025|316.944|326.616|295.368|294.624|291.648|312.48|314.34|333.312|395.808|342.612|380.928|372|368.28|413.664|392.832|446.4|436.728|459.792|479.136|538.656|654.72|596.688|613.056|543.12|505.92|395.064|433.008|446.4|419.616|401.76|473.184|639.84|627.936|621.984|543.12|467.232|392.832|386.88|505.92|401.76|360.096|321.408|333.963|348.192|289.044|275.652|266.352|263.2875|267.75|273.7|255.85|303.45|290.0625|241.7188|260.3125|236.5125|232.05|249.9|243.95|266.2625|281.1375|287.0875|309.2513|383.775|406.0875|312.375|333.2|406.0875|455.175|458.2988|416.5|446.25|410.55|382.2875|369.5694|432.8625|412.6325|319.8125|269.5327|288.0454|301.224|278.4063|288.6102|253.5302|261.0608|276.122|259.8057|333.8566|290.5556|269.972|320.6781|289.3006|353.9382|382.8055|421.2116|420.4585|404.7823|469.4074|624.9771|651.4095|667.776|735.4259|872.2945|941.325|1252.5898|1317.7922|1342.957|1346.7223|1073.1105|1688.1095|2088.4864|2157.5295|1611.5484|1723.2523|1783.4971|2158.772|1896.4561|1854.2454|1884.5316|2010.6716|1945.0788|1654.9568|1614.592|1437.996|1765.96|1519.987|1781.0968|2116.6292|2226.371|2430.7178|2712.01|2850.764|3144.6702|2797.7852|2957.983|2522.8|2622.4506|2472.344|2044.4064|1890.3243|1829.121|1630.033|1978.437|1946.7035|2089.752|2232.8005|1929.2889|2239.02|1613.3383|1560.5655|1663.61|1118.5915|1481.0376|1246.602|1091.552|1252.804|1156.782|1328.7528|1388.1384|1354.296|1365.4272|1607.8647|1670.6466|1798.0164|1668.4432|1521.264|1570.4476|1605.168|1794.0603|1752.2688|1855.488|1849.8348|1961.946|2158.1406|2254.3394|2264.0058|2420.8569|2434.2318|2821.1312|2933.9667|2902.3533|2808.729|2940.0462|3179.5785|2807.5131|2191.0396|2664.6354|2436.3714|2468.2428|2348.0743|2316.0231|2361.8806|2400.8446|2395.9112|2572.8005|2644.62|2511.4152|2716.9022|2736.9117|2831.724|3030.0372|3237.2138|3416.4555|3352.988|3286.6635|3297.7946|3241.2052|3360.876|3194.024|3273.4176|3250.884|3364.01|3323.2193|3029.145|3010.0946|3112.4476|2894.6374|3199.5954|3535.5281|3338.5512|3393.862|3131.3433|3597.1016|4038.5583|4914.1203|4477.5333|4694.106|4836.9192|4214.16|4015.158|4212.9894|4067.835|3886.6729|3604.2774|3942.5808|3862.98|3388.5826|3367.8162|3424.005|3515.3235|3515.3118|3535.212|3360.3712|3429.858|3786.891|4026.864|3962.481|4791.2658|4626.1995|4506.81|4252.146|4880.7699|4956.3321|4740.3564|4676.547|5004.315|5028.5113|5273.553|5150.7805|5062.8918|5162.346|5075.7216|4743.2712|4992.609|4690.6527|4770.2067|4638.7834|4258.6428|4313.4035|4342.9728|4524.369|4356.9732|4136.6413|4512.5777|4551.6062|5001.5303|5478.0942|4779.78|4822.6115|4756.3351|4812.8988|5096|4914.396|4789.1567|4951.0406|4490.629|3974.7185|3265.0982|3495.2849|3412.752|3405.5783|3137.9326|3114.4264|3292.8298|3998.956|3717.729|3518.3848|3652.1206|3845.8929|4283.3404|4153.3308|4254.332|4490.8218|4770.888|4938.7397|4759.2684|4469.1032|4515.5352|4567.7596|4434.2444|4187.0288||
2022-02-19 19:10:29|russ2000_0647|AEIS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.8105|86.9096|84.276|63.207|86.9096|82.9592|69.0268|63.717|53.7665|55.7839|59.7684|70.3939|59.8162|75.7697|77.099|88.4379|95.7465|144.9496|172.9812|308.705|335.3175|393.9175|184.5836|222.7095|169.0461|161.7188|187.0312|159.8704|168.3214|139.4415|128.401|107.9471|91.715|79.1945|173.9451|226.27|319.0297|393.3586|270.5987|329.6475|405.3319|370.0125|525.8955|482.9137|512.411|521.4632|530.1402|527.389|640.0391|757.4531|935.5173|819.145|847.6816|655.3505|765.8011|636.9513|664.3667|475.0607|549.555|683.4967|792.3671|908.6598|812.5567|900.9524|1140.8166|1206.8038|1292.2892|1115.3025|648.5486|512.5354|681.2919|859.4906|915.3115|802.8881|938.879|1126.8428|1150.5483|839.035|553.3628|432.7457|369.8732|308.0448|384.8442|467.3338|514.24|311.758|303.4016|285.0971|352.6742|465.9418|551.05|619.0848|774.732|707.2102|948.8996|772.6384|892.5002|699.3423|737.1903|702.4869|463.8045|516.3537|460.0599|313.4098|336.6133|323.8984|316.0698|262.7922|263.718|233.2512|307.944|329.061|347.5846|308.5633|264.0336|321.832|387.8392|477.3674|553.7513|590.1356|536.67|686.19|627.45|644.9048|746.3288|622.6106|585.0001|559.4875|710.8269|765.6662|728.1592|809.7131|841.0312|895.3058|919.6831|1000.965|1108.921|1111.6312|1016.5495|786.2764|677.6997|699.0228|699.4756|633.3763|504.0554|554.778|608.2178|546.3962|635.723|590.2248|592.8156|568.585|693.1534|438.2869|373.524|396.5294|435.8478|369.864|232.474|347.6638|345.9505|421.0113|421.899|492.8452|440.2449|589.1758|509.8081|531.6631|662.6134|586.5138|633.1595|670.1769|548.5938|498.0322|525.9933|768.9797|643.988|592.0591|532.8126|533.679|579.7554|687.6471|688.6936|637.1328|670.3407|628.0905|578.8241|433.2687|433.7051|401.5248|409.0979|451.8851|462.3551|458.1595|517.7802|478.2686|527.241|529.2276|525.2453|511.896|505.8514|453.467|470.4087|486.695|543.2713|674.1718|765.3631|721.1944|698.7782|687.3936|728.098|826.2916|750.2696|690.8911|961.8223|918.4394|926.7315|1121.0209|1016.6986|944.426|709.132|788.4725|767.844|737.1835|758.7479|731.7334|818.7705|884.1278|983.4438|1085.5532|1030.8429|1065.872|1032.5281|1201.8218|1114.3232|1054.6165|1025.4925|1137.4902|1184.4721|1198.4264|1076.1949|1108.9761|1258.0929|1395.5128|1376.2376|1514.3362|1477.5342|1583.4692|1752.4889|1883.243|1966.9769|2104.6971|2176.2176|2459.7861|2642.2967|2643.3136|3010.0358|3189.8106|2628.2494|2822.3512|2994.9036|3349.4167|3463.6686|2820.0306|2729.5077|2605.217|2778.727|2558.3746|2547.3652|2720.8079|2364.9948|2348.7717|2079.279|1780.1617|1732.3944|1601.1466|1640.6704|1978.8034|1954.1346|2087.6747|1947.7317|2060.1449|2117.8834|2078.2415|2158.3065|2063.4116|2438.2731|2501.9035|2744.5149|2948.1882|1776.5269|1932.1085|2411.8808|2677.0614|2580.4222|2871.7435|2837.6291|2761.7075|3230.9813|3916.4454|3900.525|4281.5515|4095.8127|4401.3388|3342.1485|3958.3331|4221.91|3946.6733|3290.8771|3229.5334|3490.0884|3483.3079|3499.5058|3254.6534||
2022-02-19 19:10:32|russ2000_0648|CSGS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545.1892|803.1283|726.919|637.4|640.6125|548.164|516.0308|465.0648|420.4695|420.5685|484.6988|516.1522|401.499|477.975|678.75|784.1558|612.024|742.7421|1097.36|909.1755|909.1755|1025.57|993.72|1002.5745|1204.4265|1113.51|1089.5685|1164.891|1043.2815|1040.0812|1022.7938|1417.1625|1850.0062|1759.4939|2032.907|1859.2092|1813.043|1946.8052|1224.8112|1482.1452|1109.9909|1275.0332|1436.3678|2015.4439|2203.0776|2113.9716|2152.7008|3091.8851|2346.0234|2451.2098|2878.3461|2871.7095|2835.8131|2462.663|2217.9409|2513.629|2536.5995|2270.798|2142.8195|2149.3825|2463.4812|3085.0813|3192.9957|3009.4355|2581.481|2373.6643|2045.6384|1788.0121|1862.2695|2154.4801|1856.4025|1879.048|1388.0469|1448.6258|1246.6975|827.7945|561.6989|606.7077|527.6773|762.5116|719.5524|755.7242|498.1262|470.1939|444.227|567.5653|707.8888|721.2184|739.0004|880.9189|787.5451|623.3765|628.0872|711.0787|765.4047|809.5109|933.0709|1009.0864|1071.1094|1030.1821|773.7604|798.7372|809.0692|877.0024|928.1708|891.7649|917.2731|859.6247|816.8963|889.0051|954.2974|886.9795|937.2312|999.0914|1094.999|1140.4002|1125.1803|1059.2494|1069.7844|1055.5422|1126.4207|1228.561|1113.4604|1147.4589|1266.2004|1308.9191|1252.485|1319.3057|1264.5902|1228.8612|1155.8039|1119.2602|1088.497|1166.5877|1156.6094|1100.7369|990.8297|958.7734|770.3073|663.409|570.0061|452.434|422.2717|377.509|383.0176|440.408|428.1842|410.8591|659.7352|688.3889|525.4116|546.8968|578.388|577.3383|535.7|474.6995|481.3755|474.8427|505.3984|487.4934|578.715|522.5291|563.9148|595.7505|640.0103|670.2022|694.7903|730.0915|724.8032|744.0733|640.2096|600.596|644.4474|692.4744|638.309|681.734|654.1238|648.2952|677.9803|656.143|696.3651|681.0756|638.5084|650.9671|590.75|457.6918|464.1601|524.6977|512.8344|509.7006|538.1112|559.1495|490.4122|553.5179|556.2362|601.1241|673.718|731.9946|752.4295|674.31|645.989|628.1271|676.3667|664.4816|703.3116|736.9922|684.4709|787.1321|856.1692|814.5945|809.4289|925.9281|975.6764|984.6791|906.0532|933.156|916.5456|886.0173|883.29|920.1431|952.1389|933.7552|894.2493|882.2656|881.9223|830.2947|1030.2308|1000.7055|1003.1938|1001.1706|1066.6708|1035.8712|1004.3781|977.2416|1065.1054|1216.5958|1149.5703|1137.1462|1116.311|1244.7897|1452.3277|1385.636|1392.4474|1294.2762|1299.0131|1352.0737|1292.68|1288.8605|1499.3131|1567.2394|1264.6312|1261.7876|1246.4512|1332.5041|1378.7903|1368.894|1368.2366|1287.9694|1373.889|1467.6588|1477.3806|1474.3688|1550.7853|1573.7264|1532.8405|1312.1383|1412.7613|1412.5825|1298.0088|1306.7226|1208.2501|1208.8211|1081.8399|1083.935|1205.6249|1377.5299|1487.9488|1538.9668|1541.6242|1627.3116|1659.6272|1745.7773|1718.8655|1820.2941|1879.5978|1721.186|1720.5282|1339.7472|1531.3725|1531.9617|1564.6973|1310.9604|1435.8413|1404.0807|1375.35|1441.3831|1449.9491|1460.9626|1454.42|1487.1914|1540.0314|1474.7562|1417.1999|1527.3563|1470.4702|1542.1765|1634.35|1762.8732|1779.1961|1903.2322|1846.6908||
2022-02-19 19:10:33|russ2000_0649|COR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:34|russ2000_0650|QLYS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425.5222|408.6936|407.6992|380.0586|504.291|414.744|386.4581|384.8543|341.7484|429.1651|512.7741|579.5164|675.1958|679.2547|696.3164|784.6863|750.1357|871.65|903.128|819.1134|607.5286|751.3224|857.685|876.7865|812.1326|914.4081|1160.2198|1218.1975|1253.4033|1355.53|1609.2715|1640.0737|1870.2855|1351.7804|1277.2884|1322.355|950.432|1044.8116|1215.9671|1319.2354|1095.0726|908.671|914.8689|888.1059|897.7958|1131.4112|1070.2962|1094.8098|1283.3506|1384.0621|1320.6151|1151.0767|1166.6246|1336.2043|1243.4881|1364.2791|1448.002|1583.1736|1513.1936|1532.7696|1831.0687|2004.7354|2114.0121|2165.2034|2385.3626|2315.7726|2997.5638|2917.9317|2924.392|3143.6483|3432.6997|3359.6346|3498.0758|3283.835|2935.7194|2979.0365|2899.5948|3458.403|3310.0575|3162.7937|3514.4395|3343.7102|3440.7381|3205.7936|3058.2565|2950.0984|3269.6|3272.701|3276.1538|3421.7781|3125.4374|3489.9789|3996.4142|4435.0926|4165.456|4875.8835|4255.1055|3791.0417|3537.245|3682.3867|4448.901|4892.8491|3597.3065|4035.9488|3694.2125|3865.654|4131.5202|4049.1013|4607.5711|4319.7336|4860.0008|4863.8832|4841.7535|4948.908||
2022-02-19 19:10:35|russ2000_0651|FSS|market_cap|0||||||||||||||||164.3963|166.0792|169.4499|151.1751|159.6186|155.3993|140.2853|146.1991|149.9883|176.7823|191.5607|164.2715|168.7278|182.9312|167.5946|183.6011|187.5759|170.5446|179.6745|188.225|199.825|216.3824|241.5044|231.802|208.9586|219.2359|211.2412|211.2412|192.4063|193.63|197.7886|196.0058|188.3026|207.9054|238.7942|247.1112|229.2914|238.7942|246.5182|246.5182|270.8731|252.1289|186.5631|206.2266|194|202.5523|216.2778|219.9084|219.9084|209.0206|225.0968|219.9084|201.2361|208.252|216.0662|207.2135|216.0662|238.0591|240.5943|236.7991|257.2055|261.0058|257.4765|272.6796|292.6299|282.6578|281.9426|289.5655|326.7133|300.8905|316.1753|343.815|327.8623|350.6089|352.5025|395.3829|359.4404|402.9531|417.1221|428.4436|463.467|539.1384|544.812|615.7511|545.412|528.3724|568.1375|582.8406|571.4681|560.5288|620.2827|606.0538|658.8698|784.3688|710.2103|706.2265|687.7199|726.1603|643.8721|682.245|609.7598|601.2318|682.245|686.5124|727.0528|804.0349|812.5884|825.7478|782.9632|855.6938|815.67|841.428|867.186|937.3455|920.1465|911.547|954.954|920.8485|929.3749|920.8485|898.1115|829.9005|771.749|839.8445|902.2654|846.0406|874.4312|925.5344|925.5344|901.7685|930.126|980.2396|1025.5686|957.5751|980.2396|1042.567|980.2396|1008.5702|1013.2742|1030.2565|1171.7753|1137.8108|1154.793|1162.7164|1192.4325|1141.3282|1067.511|998.536|1026.9035|1095.1785|1168.947|1231.3665|1172.6032|1059.3082|1138.6148|1114.2566|1102.9444|1153.8495|1137.1324|1179.5853|1176.734|1157.0492|1102.9244|991.7565|986.2298|1023.3074|1071.741|1031.2868|979.8652|1022.7165|1111.2271|1036.9549|931.2598|954.4261|1090.3681|1107.3609|1240.8814|1204.0516|1062.3984|949.0192|1125.1845|1088.2466|978.3328|989.8766|966.7891|916.2375|867.2562|780.8188|740.4812|723.1938|688.6188|818.2854|920.2172|874.9142|770.0949|900.3315|976.7748|900.3315|1059.4508|971.6354|889.4855|999.4062|1003.4836|887.1073|1040.8137|1024.4301|1068.1197|962.16|943.008|804.384|912.0647|953.9314|1005.0228|1065.4957|1168.8411|1071.6506|1040.98|1145.078|1086.24|947.7806|941.4379|835.7338|805.5517|904.2782|925.5572|773.5218|685.3508|681.3018|829.0771|867.4603|842.8153|956.9816|964.1769|703.9952|709.6538|726.9273|839.5234|887.3432|904.1308|955.1026|892.4981|856.9406|889.3501|818.7083|881.2713|894.2182|799.8874|827.793|851.212|795.7426|757.7126|732.711|677.649|756.3232|753.48|845.25|825.5931|822.029|780.1934|785.9654|721.9915|853.2226|861.8847|893.55|903.8199|737.3395|728.234|717.709|750.3977|733.0919|727.3328|773.089|764.5097|782.3982|716.6425|739.514|756.9189|783.284|760.2745|644.9907|733.7069|736.5842|641.5912|551.0306|537.438|553.8629|576.8012|670.08|666.2053|647.0063|570|682.6181|761.4731|649.38|403.3655|332.741|389.1458|319.9433|299.3854|249.6457|378.3664|417.81|373.32|431.9436|348.5775|350.872|299.3397|279.3513|293.776|316.712|373.6364|457.708|402.1811|339.8081|381.124|370.9129|327.9716|335.258|351.5164|398.8001|426.006|432.216|402.0012|404.271|419.2938|408.1126|408.032|359.4224|338.9017|274.924|293.5684|229.5058|258.1163|263.106|292.2667|345.7453|320.889|309.6952|363.1768|353.5183|372.2229|394.045|359.4346|366.287|475.625|502.5|486.7083|507.9238|484.4987|547.5585|546.3098|607.1919|730.5082|806.949|858.0125|979.6009|920.02|773.696|806.7667|937.21|954.5032|862.6999|919.3051|907.3824|923.6977|828.824|888.7908|933.8562|965|954.375|1030.625|987.2729|982.8961|930.375|931.9197|935.0449|884.4174|852.762|936.732|1047.8237|985.87|919.938|740.3925|811.512|837.828|786.5963|771.9409|788.1229|785.7256|794.343|735.6359|946.5022|935.1202|928.0706|888.6544|825.6557|933.2719|937.457|1039.864|1109.0306|1120.4206|1275.6849|1280.6541|1289.6517|1205.0745|1220.4|1283.4|1321.2506|1299.6801|1433.4884|1397.4862|1429.7429|1566.9982|1612.148|1324.7304|1413.2867|1197.98|1322.0728|1478.46|1566.0015|1734.4771|1440.2732|1612.696|1880.0489|1793.1381|1981.0417|1962.8893|1993.1434|1951.125|1948.3493|1760.8829|1643.4181|1622.3332|1755.4694|1796.3907|1867.6904|1940.8028|1770.3094|1735.8111|1878.0411|2006.785|1977.745|2204.1959|2336.3|2527.5366|2591.5944|2459.3323|2421.4306|2483.785|2359.682|2615.691|2935.731|2646.8605|2383.0294|2284.7035||
2022-02-19 19:10:37|russ2000_0653|USD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:37|russ2000_0654|CHFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:37|russ2000_0655|RGEN|market_cap|0||||||||||||||||||||||||||||||||||||||||33.7162|30.7192|63.7275|60.065|57.135|46.88|38.09|46.88|51.2925|58.62|87.93|115.6675|137.0215|169.0525|133.1702|131.346|118.5762|113.1035|62.0245|51.079|58.376|67.4972|73.8821|65.682|62.033|56.5595|54.735|51.086|48.3492|49.329|43.848|43.848|51.156|53.1498|48.5679|58.824|52.3901|56.9858|64.3388|69.8535|58.824|69.8535|64.3738|69.8915|73.57|78.1681|80.927|84.6055|90.2785|115.4725|117.572|110.076|79.1171|45.865|66.961|76.197|115.4625|120.081|120.081|129.318|115.8875|125.1585|113.5698|131.9835|136.6145|183.755|217.679|163.966|181.6755|213.9082|222.699|185.0782|129.261|141.012|147.441|153.459|126.378|126.4515|100.8601|129.4622|117.4485|117.4485|77.2688|86.8|77.5|77.5|86.821|80.6195|83.7203|83.7338|102.3412|102.3412|85.4012|80.743|79.1903|76.515|80.3408|59.2991|61.428|44.1514|46.071|42.2318|39.8361|47.9906|26.8748|47.0385|30.714|25.9226|24.9551|34.5532|29.7657|22.0862|26.8782|26.8782|15.359|19.1988|17.2789|21.5948|19.1988|16.3266|20.4867|20.4867|16.0862|7.8015|15.1193|19.5038|20.4867|17.5534|18.8928|18.8928|19.8788|23.5158|24.0123|19.514|19.0104|19.5064|18.0022|18.4983|19.0104|16.002|14.0596|18.002|20.8103|21.3864|27.003|36.004|27.5611|27.003|29.2532|23.6276|24.7528|30.3784|23.0651|24.1902|34.8755|68.3559|62.7758|62.7758|62.8705|61.5038|58.0869|64.249|75.185|97.3987|69.7562|97.6588|292.9762|253.2915|158.3072|120.0668|166.5197|150.779|200.8479|189.2286|185.9662|111.2476|89.6623|139.6169|108.0369|76.4569|56.4535|82.5499|63.9216|68.4576|59.9337|51.6762|67.9371|64.2072|64.9019|92.1841|76.7313|101.2426|78.3298|83.1255|60.2127|74.8663|70.0706|59.9463|86.5891|82.017|83.1106|82.017|94.8663|127.6731|170.8687|175.5164|151.9726|222.1368|223.0482|160.967|152.0078|144.2571|130.8308|99.6949|86.4521|91.0094|91.6101|75.0902|73.9341|48.6883|51.0989|56.2096|73.9442|72.7467|86.6143|69.1711|54.4347|51.1605|51.7624|68.9162|65.3048|90.8851|117.6691|93.9257|111.3863|89.1126|120.4224|143.0396|134.0344|112.3971|106.0178|92.9555|88.7026|91.1328|98.1196|103.2838|100.9134|88.7552|85.4116|95.7146|94.1954|96.0185|106.9764|117.9483|118.8626|117.8893|132.281|132.5872|131.4724|147.7809|203.4129|200.6179|164.2884|149.7714|172.4546|179.2906|147.1564|166.1558|167.4028|146.5239|125.0498|121.6196|117.8774|125.5291|120.0045|147.0132|130.4397|124.9152|169.097|165.1001|154.3394|154.0986|150.1|144.5635|126.431|106.1282|103.6673|124.8929|107.9739|109.2044|98.7842|99.3997|104.3235|104.0611|119.4547|114.5288|144.3924|159.1703|148.3948|115.238|123.2492|117.3949|112.1568|108.7674|101.9887|100.1302|105.3518|103.816|106.5804|123.1663|135.4523|181.2763|136.0317|126.161|132.6387|124.3635|176.027|184.3798|158.6702|200.6711|195.9046|215.2455|194.4975|216.3887|281.7284|260.3472|259.0895|323.6236|310.5769|353.5825|349.0779|429.8061|435.4665|494.2098|478.0744|412.0434|507.8324|616.4477|744.2941|684.6307|622.2728|651.1187|825.2413|748.3453|648.9331|796.0902|842.6298|997.3715|969.4478|1339.0597|1357.9068|1152.1861|1121.5796|917.4793|1095.0453|936.5865|932.1385|729.8292|849.9005|887.6857|896.1323|805.9809|921.794|966.2939|1047.0436|1021.3851|966.5774|1089.3872|1042.6992|1016.6768|1066.4717|1199.4928|1253.829|1337.3267|1413.8914|1504.3301|1879.9979|1649.6798|1620.3985|1544.3899|1580.5491|1541.6757|1494.6497|1580.7874|1616.6151|1908.5496|2055.3611|2117.1343|2404.0623|2429.4697|2378.0512|2836.3809|2316.2037|2503.731|2614.2077|2603.8919|2959.1544|3334.8796|4125.9954|4863.9922|4782.5735|3991.9139|4138.154|4620.2185|4817.2427|5228.1405|4458.3562|5046.9278|6072.1013|6850.4775|6488.8946|7923.1674|8133.1778|7761.5925|8762.698|9980.3026|10493.8121|10952.16|11632.8764|10672.9535|11623.8317|10026.1107|10973.0116|13507.898|15557.4481|17824.158|16061.3092|15840.1552|14642.6063|10965.9211|9989.5262||
2022-02-19 19:10:40|russ2000_0656|ENSG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0342|179.1419|122.7599|109.2563|84.1828|105.1993|108.68|127.1668|126.3179|168.503|187.2255|174.2207|158.5467|190.0542|192.9695|208.2187|160.7764|179.5131|164.055|168.6588|165.2383|180.766|154.3645|164.9779|167.925|159.2587|175.1124|192.9051|197.9097|207.306|198.9735|197.6161|178.049|201.7424|195.4025|205.9791|220.8357|249.0636|276.396|278.5535|347.2094|381.3604|319.3033|332.9878|351.4069|245.0238|246.5115|253.6537|250.4472|284.6148|286.0822|313.6967|320.2227|314.4927|312.3867|302.6064|341.6857|346.1005|348.5593|363.5143|336.106|314.6875|333.7808|345.1557|380.4108|390.627|396.6385|421.3093|425.5328|461.4316|467.5346|498.9081|506.2346|537.4466|536.2337|471.4514|510.3819|531.8739|512.6259|682.5354|742.1871|753.0348|769.3954|774.1973|904.9844|924.0911|975.7053|993.2969|991.4876|1176.4716|1071.9751|1213.9889|1294.6752|1302.9927|1189.2556|1047.7975|1108.9684|1230.5624|1116.7838|1152.2291|1052.4608|1168.6841|1176.4927|1048.0669|1039.3099|952.5821|986.4046|1020.4363|906.7189|1117.5602|1137.7544|1045.4531|941.1114|917.9048|1004.4264|953.2164|1110.8867|1105.8768|1037.2046|1175.9076|1144.7476|1159.0141|1211.0688|1216.5905|1421.5008|1397.6321|1483.4145|1979.0946|1989.2942|1928.7816|1968.3677|1984.379|2179.0947|2386.8019|1918.8028|2148.9411|2469.8979|2625.6026|2579.3684|2652.7389|2866.0439|2534.7041|2429.3619|2145.3534|2264.8433|2300.0565|2432.5888|2502.5789|2249.3768|1860.5898|1908.8889|2330.9793|2221.6941|2485.2818|3155.8024|3101.3941|3416.691|3881.0008|4403.4019|4718.0511|4486.6883|5178.2495|4806.6828|4613.7118|4853.6452|4701.0744|4484.3817|4159.5466|4187.2087|4406.0178|4628.2334|4115.5183||
2022-02-19 19:10:42|russ2000_0657|FFBC|market_cap|0||||||||||||||||80.5326|82.9153|83.4612|83.4612|83.4612|83.4612|83.4612|84.9276|73.874|82.1871|82.1871|84.6862|88.6779|90.1738|90.1738|92.0067|90.6738|95.5019|96.8315|103.9852|100.4934|108.8065|103.9852|110.1393|110.1393|128.2788|136.7587|142.0832|143.4161|142.7496|113.8807|115.1287|116.379|157.0607|159.8862|158.227|158.8936|155.7279|159.8862|161.3855|158.227|165.3772|169.473|179.1248|183.9522|176.7942|177.9578|181.622|176.7942|171.9702|191.2772|193.7778|174.3003|188.78|186.4528|194.941|180.3804|216.8607|218.2061|217.5315|242.4524|235.7203|247.8402|258.6158|253.228|282.8638|287.7209|297.942|280.416|300.4707|311.7181|311.7181|289.2206|298.8632|282.7935|294.0409|237.8036|216.918|178.3566|167.1052|163.8904|155.861|167.1052|196.026|210.4889|205.668|205.668|208.8854|218.5222|212.0951|228.1629|244.2307|257.085|256.5792|279.7419|274.4015|292.2437|303.4502|298.7802|304.3664|311.79|313.6496|325.8973|331.4531|296.2703|299.9928|303.6964|302.7713|318.3577|323.1659|338.5548|325.9269|389.195|412.204|422.9574|412.4075|424.874|468.5943|471.1549|436.5864|392.5347|405.6192|408.2361|417.9377|409.8485|417.9377|417.7292|415.0122|407.6375|458.0349|451.2839|454.6388|446.2309|444.5357|444.5357|458.3172|476.8422|454.9189|478.6326|475.0926|468.1831|506.2871|488.3584|511.4445|503.9063|485.1301|492.6221|505.9426|509.7931|509.7931|526.6291|524.0671|530.472|536.9938|547.6254|599.1211|586.0515|659.889|659.889|712.4297|689.5563|821.7951|917.9739|917.9739|927.5361|951.3966|941.8237|1099.5517|1113.5918|1108.8125|1168.5545|1037.2034|1013.3047|984.6262|1086.7366|1175.1086|1271.6011|1246.5173|1123.6948|983.5854|952.5198|947.2861|949.9029|1143.8186|1134.5943|1054.65|1224.0639|1174.8553|1088.7403|932.6834|902.003|951.8782|881.0712|894.9758|894.9758|907.8942|832.8795|799.4427|734.9086|795.6367|777.416|814.8347|820.8705|757.2254|740.3927|741.8781|737.1071|763.8065|809.9321|781.0904|721.8524|761.2215|757.0055|779.6163|771.2283|740.095|743.8372|901.0811|854.4336|867.0848|825.0867|798.9735|840.5277|845.4934|757.0859|760.5659|699.8106|709.2615|728.7665|720.4058|735.108|701.7984|652.1749|666.2951|686.2943|727.0237|685.2155|715.7663|725.4329|811.6511|783.1667|725.4141|782.0254|766.2491|744.1699|811.1452|751.1239|773.1535|740.3557|761.7304|764.351|801.4822|804.2577|761.7708|772.212|830.6224|783.7744|791.1236|752.9921|805.3695|789.5107|717.2863|661.5017|656.0275|618.0374|638.8754|633.3303|595.6977|602.8502|625.8537|640.0247|646.6143|657.2598|657.7529|649.9038|590.8584|581.098|588.1039|572.146|586.5864|482.6148|489.5979|492.938|402.1238|440.2433|399.8355|438.3243|456.2108|482.0983|440.0551|416.0657|321.6076|445.3028|464.7805|520.9247|478.2627|454.2746|430.659|313.3428|250.7472|386.8029|396.7919|294.5993|386.7859|449.0214|424.8457|675.8086|656.779|720.0298|715.4442|852.2581|938.6668|1089.0142|1036.6756|885.6866|825.6516|942.9382|960.8764|982.9202|1022.9802|1056.6538|1062.0088|1009.7504|967.1263|955.9052|964.0838|906.9961|976.4275|923.4115|881.4632|922.7766|977.1057|936.9028|1004.5248|1001.0288|994.1493|969.4141|981.211|878.8187|966.0562|937.7983|1000.9812|977.6937|923.8382|847.778|875.3367|909.0035|910.2902|927.2283|902.4974|870.1001|882.207|944.098|871.9633|840.1469|893.0434|942.0484|990.1429|946.9932|1005.8674|987.4164|903.1427|966.6224|1019.3052|951.1185|975.3582|943.8475|1120.0445|1088.1309|1124.654|1093.3111|1097.2538|1089.3907|1035.7029|1099.2392|1103.3355|1181.7044|1170.6558|1187.3697|1256.9354|1170.6329|1078.7298|956.0628|1062.0727|1126.9981|1201.9184|1237.7966|1166.6974|1306.1063|1358.8924|1328.8897|1341.3431|1725.469|1775.7155|1760.2206|1729.7358|1677.6261|1714.8018|1575.0082|1755.4861|1609.4804|1538.2744|1641.5267|1607.354|1737.68|1657.245|1759.659|1782.072|2805.1466|3154.3983|3237.5375|3108.4806|2995.8899|2981.0854|2676.0033|2610.2193|2565.1817|2381.7683|2603.9884|2718.5019|2455.4363|2448.5782|2224.7251|2425.7469|2372.4772|2559.6617|2397.2705|2412.5053|2440.8293|2511.5205|2436.6673|1593.5844|1438.1849|1354.8449|1546.8547|1259.5429|1323.7452|1349.8963|1322.9973|1672.1905|1690.814|1766.3546|1952.5962|2207.4799|2357.978|2410.6356|2503.053|2227.0184|2176.9947|2125.5481|2222.6418|2396.2474|2245.3101|2387.6237|2389.5067||
2022-02-19 19:10:44|russ2000_0658|JBT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.6012|330.4288|353.8537|304.3115|227.4763|223.07|244.5508|283.6568|243.7246|299.6298|353.6457|411.2095|337.8599|433.0123|455.0766|496.1733|473.256|484.8527|472.1515|448.9581|481.4249|514.6533|508.4594|457.5009|407.3942|445.6842|433.8593|486.2102|492.476|553.4707|556.3877|524.2559|545.042|551.878|569.397|524.4295|559.9531|473.7436|422.4739|415.7797|428.479|464.8782|458.5296|502.6355|483.636|475.5369|456.446|396.2807|399.4625|461.0741|467.4377|469.4625|446.9005|483.636|531.2584|531.2584|540.5562|594.6697|576.8243|608.0666|627.174|660.4727|634.7024|725.972|786.4938|820.3745|831.7002|863.867|890.7548|910.8601|834.8094|841.2198|903.2842|799.8436|849.3785|837.2086|880.5979|946.9922|941.11|949.2556|983.2586|1050.967|1104.7428|1095.3905|1084.4249|1073.6215|936.0975|1133.5032|1321.4491|1443.5411|1398.2008|1228.5629|1548.9074|1581.1537|1517.7556|1753.5263|1757.4513|1958.6195|2039.3783|2097.5402|2285.8931|2524.9789|2485.6172|2561.4249|2512.9897|2692.707|2819.1994|2736.9793|3021.5872|2858.7282|2844.4978|3180.4558|3325.6677|3622.405|3470.3343|3479.8074|3577.6968|3465.5977|2868.8169|2941.8067|2898.1968|3408.6208|3814.7476|3530.3008|2857.0381|2358.5815|2304.9179|2501.3024|2960.2686|3081.945|3611.8183|3404.9587|3899.2615|3275.8229|3135.8738|3034.8794|3545.3925|3369.6429|3577.7038|3674.2872|3050.4821|2417.4359|2231.9464|2685.821|2587.4347|3057.9928|3354.337|2833.717|2769.6419|3585.7169|3627.022|3799.6316|4607.787|4511.3998|4535.2129|4763.18|4253.2435|4645.6353|4765.08|4653.3913|4828.7512|5005.3818|4965.6717|4307.7544||
2022-02-19 19:10:45|russ2000_0659|SFNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8916|18.8916|18.8916|21.6902|23.089|23.089|22.3893|22.7393|22.3893|23.4391|23.7887|23.7887|23.7887|23.7887|23.7887|23.7887|23.7887|24.4889|24.4889|24.4889|24.4889|24.4889|25.188|25.188|25.188|26.5873|26.9377|26.9377|26.9377|26.9377|26.5873|26.9377|28.6863|29.0364|29.386|32.1847|32.1847|32.1847|31.485|31.485|33.934|33.934|34.2837|34.2837|34.9833|36.9597|40.1893|40.1893|40.5483|48.0842|48.0842|51.672|53.1073|50.2367|53.1073|53.1073|68.896|66.0253|61.7193|66.0253|63.1547|63.1547|63.8726|83.6146|86.3703|88.208|94.6406|98.3159|100.1532|95.0992|90.0457|85.4519|82.695|84.5327|85.4519|96.4779|97.3963|103.8285|101.9912|95.5587|88.208|86.3777|85.4515|86.3777|95.1523|92.8576|100.2161|99.234|99.234|102.9167|103.8318|109.3448|110.26|119.233|125.906|129.729|127.7058|127.7058|125.796|124.956|124.956|129.729|128.8643|138.8498|154.062|151.1825|148.33|156.1801|157.1625|157.1625|164.3062|180.2745|196.7338|201.7358|213.219|208.2162|201.0612|257.67|280.574|262.686|272.4125|269.545|253.7738|278.4385|260.5036|206.676|209.9784|255.5635|234.3862|246.8078|217.315|208.0015|208.672|234.756|217.6384|218.6545|207.2322|200.7052|219.42|216.6772|195.6495|176.9558|192.045|163.2382|179.5795|164.4618|145.6793|156.3059|158.5978|152.1805|143.6161|138.1623|154.5236|166.9577|172.3434|171.8946|161.7771|166.1973|220.8656|230.216|253.7205|244.9152|239.999|226.0316|227.2369|225.0178|222.5373|233.8768|230.464|241.0299|251.6667|279.6601|275.4229|266.9483|258.7104|261.3236|257.0859|257.7544|243.412|255.0839|260.7239|268.2237|291.6428|327.2|322.6869|346.2397|356.4433|375.4554|394.8901|387.7912|398.3815|378.0846|411.4879|357.6497|341.2195|364.036|334.6617|379.9653|394.3744|390.7241|437.3014|391.8616|387.038|358.4377|348.894|338.0847|355.7652|408.0828|388.9959|404.8029|402.6054|400.9422|415.5584|401.1532|403.3022|396.4211|422.7894|400.5626|385.727|401.1246|386.1475|413.6889|398.5409|447.0864|445.3816|423.2081|429.7386|389.7178|429.4836|383.5684|372.5488|372.5844|337.2737|387.9978|399.3229|380.6591|356.8418|359.7901|370.659|351.4294|425.7841|437.6171|428.4188|386.3721|405.2097|435.8969|467.9789|383.8711|392.8049|381.3585|352.2179|337.9558|364.9419|349.5366|396.0667|374.3468|405.4521|399.9768|407.4643|344.3993|365.7487|457.776|450.0837|459.4726|481.215|505.4476|441.6866|457.2684|466.8681|452.9057|493.8376|499.1792|500.73|515.73|483.4321|480.069|450.171|447.4955|428.6043|458.1818|432.8526|381.8471|426.1398|431.6685|473.8162|486.0754|481.7723|450.6494|426.6427|420.6732|399.6224|394.2502|383.1304|403.1184|413.8419|386.2174|403.8635|429.7819|427.2911|417.0979|415.713|410.2648|430.7368|451.0493|445.8553|394.5291|500.3856|555.9061|571.9465|591.2846|565.1142|601.3686|630.4298|670.7597|684.9514|645.5783|640.5012|661.0835|718.6105|751.8778|740.524|704.4086|707.4775|1252.5489|1320.1634|1302.1115|1324.2014|1384.4328|1360.1192|1282.8941|1435.2876|1696.0812|1626.0224|1536.3286|1296.5232|1312.563|1330.9423|1386.744|1444.9672|1367.1992|1373.3117|1497.1075|1590.2701|1566.652|1984.1132|1959.5479|1902.86|1793.1428|1705.9568|1718.6271|1635.2749|1718.5555|1749.2012|1760.476|1898.9121|2558.275|2549.0809|5250.2602|5501.8995|2641.3209|2642.7448|2854.9239|3025.5737|2791.5124|2819.4015|2874.7743|2608.1465|2567.7408|2500.193|2332.7004|2318.8482|2497.3064|2462.8149|2398.83|2250.2215|2292.0973|2413.2803|2467.4296|2283.9526|2912.3475|2939.129|3036.1562|2819.1256|1935.9774|2043.8551|1767.4772|2046.9827|1734.1009|1814.0329|1869.6313|1832.6901|2183.4488|2319.5061|2443.6368|2735.4466|3230.7234|3136.608|3248.291|3439.3654|3056.5049|3012.4664|2989.7268|3514.5244|3676.8438|3435.7016|3480.6516|3216.8296||
2022-02-19 19:10:47|russ2000_0660|CONE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.5598|474.6618|471.8169|506.7673|526.9508|459.6993|459.879|453.6853|426.2563|417.3327|418.2783|452.5851|483.8174|463.3651|514.4344|495.4315|451.3002|515.48|976.8927|977.7367|997.0672|925.372|1022.3718|1037.4465|1054.7994|1063.359|1162.2762|1240.8981|1680.4922|1697.0147|2003.9715|2062.7603|2043.5503|2197.3765|2425.9249|2423.275|2753.5116|2598.8472|2922.619|3505.7161|3610.9917|4167.4474|4422.0504|4297.2094|4153.0346|3858.8504|3533.1286|3497.2127|3873.5782|4043.9923|4322.771|4489.7911|4794.2204|5029.3258|4998.1932|5417.297|5767.8602|5407.0652|5539.717|5306.8791|5642.3334|5332.7693|4752.4596|5028.7695|5445.3506|5778.3754|6128.2248|6277.9441|6596.1032|6600.8728|5716.1213|6078.0753|5530.2108|5866.0316|5456.1931|6103.823|6870.7328|6560.6388|6709.097|7032.6376|8298.1275|8871.2175|7819.6142|7329.4734|7446.5053|7260.5148|7223.9644|7092.9319|8196.4658|8688.3689|8911.2022|9910.8474|9633.8579|9309.8712|8635.5046|8465.7088|8399.66|9170.492|7691.4157|8681.6756|8582.4214|9115.453|9031.7138|9028.5468|9852.0296|9694.9375|10579.4093|11394.0657|11610.746|11661.2726||
2022-02-19 19:10:48|russ2000_0661|AAON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5297|5.5297|5.5297|4.1473|3.4572|5.5297|4.8396|4.8396|5.5297|6.222|6.9122|5.5297|6.222|6.222|6.222|5.5297|7.6045|6.222|7.6045|9.677|6.9122|10.3693|11.7518|13.1342|22.1189|24.8838|26.9585|26.2684|31.7959|38.708|41.4735|33.1783|38.0168|41.4735|54.6054|67.0484|79.4908|88.4755|97.4619|83.7124|79.5625|74.7185|77.5139|79.589|70.5859|79.9554|83.7549|73.8655|60.9264|49.495|44.9306|43.4092|45.6845|43.0254|35.0838|32.0355|38.9011|36.6231|28.2227|32.8614|28.302|29.8445|29.4589|34.4363|30.6101|34.0644|35.9124|30.5651|29.8055|29.1113|37.5371|44.4292|45.7916|43.0921|46.1655|52.0005|47.7711|54.7044|56.3028|46.278|43.9731|46.3155|53.6526|57.5385|69.2728|69.649|65.4004|63.5629|60.0883|49.6162|49.3|55.8991|59.0047|62.1901|58.3033|55.2511|69.2755|73.1674|70.8323|82.9054|86.8161|79.7769|82.9319|82.1496|77.4553|87.2862|92.3294|106.2985|115.2048|123.7228|147.289|140.395|145.148|133.4484|133.731|133.731|130.0971|106.6171|122.8259|110.4812|105.713|115.3495|135.1975|151.7378|180.6403|164.6862|259.0833|244.5747|268.8231|181.904|171.158|221.26|233.9212|274.4194|264.5147|240.1501|221.3822|218.871|224.1455|243.9945|254.5605|242.245|215.6489|178.5422|170.2536|195.8364|238.3039|249.2285|235.938|233.5331|235.1485|244.463|230.6254|241.5058|236.8736|256.6091|249.5082|248.6712|252.4125|240.493|214.611|226.0636|216.3538|198.5915|185.4348|184.0092|178.0813|187.7088|213.2446|218.0394|227.6971|228.5616|210.0028|221.8618|214.7112|211.2821|222.8558|222.5288|242.8366|279.0891|297.5059|328.9366|274.2984|330.6021|287.1373|297.4232|291.9675|307.0705|342.3688|328.5834|349.8062|344.138|312.7573|354.84|364.676|399.4426|412.5411|360.3963|376.9065|325.1006|359.0747|318.24|336.6625|310.6542|316.7541|364.0336|387.5834|313.8315|307.2645|367.9225|271.5232|332.7406|340.6507|359.3943|316.0606|257.2563|278.7373|352.3097|359.0025|335.5792|360.7378|356.1042|315.062|344.0157|323.3541|334.1433|360.3102|371.5409|395.5454|399.6012|392.2393|379.2599|419.9705|386.5318|405.7084|408.7254|474.257|463.8095|458.5277|505.5012|522.7044|541.7441|535.6478|551.1291|545.7556|407.4054|435.8743|558.6133|537.6684|507.3837|460.855|469.6102|453.1929|477.2574|452.9526|471.7333|460.4408|468.536|465.234|507.1888|518.7158|521.4924|588.1807|624.6982|683.3416|698.214|765.0721|831.0305|937.6335|924.0446|934.6332|1056.1509|1084.8147|1163.3822|1033.7911|1004.1396|951.8593|1105.9038|1178.7763|1263.9342|1017.7257|1039.1805|924.1913|1136.8202|1129.1942|1185.1367|1262.9569|1197.3515|1291.9831|1232.1604|1290.6285|1236.1316|1186.5633|1080.8139|1142.3371|1317.1597|1301.4728|1174.2247|1106.8989|1353.2902|1412.9798|1497.9054|1457.0775|1430.6886|1392.9807|1441.6716|1557.1162|1495.6099|1727.7328|1755.9242|1813.8407|1860.87|1854.9431|1946.2111|1922.541|1949.4191|1775.3715|1714.8774|1798.5737|1804.913|1904.6029|1971.0973|1800.7232|2018.6782|1804.9836|1578.7203|1707.0077|1843.226|1939.0241|2085.3655|1662.3537|2283.3019|1830.0798|1851.4066|1899.7584|2144.5504|2410.1136|2522.3805|2545.8324|2590.7957|2428.1909|2597.0179|2450.6495|2611.6527|2620.5093|2622.1525|2972.6408|2714.0036|2485.6262|2520.4059|2980.8846|2883.8447|3119.5009|2986.2335|3348.6057|3425.5145|3251.0259|3417.5909|3961.2511|3917.342|3608.3164|3420.8724|3385.2165|3273.3792|3300.385|3428.2501|3517.9398|4019.1305|4255.0565|3975.6152|3246.866||
2022-02-19 19:10:50|russ2000_0663|DIOD|market_cap|0|||||||||||||19.7747|17.3473|16.9996|15.2649|12.1423|15.9591|15.9591|16.3054|15.9591|11.8786|11.1796|11.1796|13.9821|15.0313|13.6325|13.0545|9.7915|10.1536|11.6048|10.1536|8.7036|9.4538|10.1798|10.9073|11.2993|19.3203|17.1323|17.1538|17.1538|14.1035|11.0544|11.4349|12.5797|12.1976|12.1976|10.2917|11.0544|11.4349|11.4349|11.1019|10.706|8.7234|11.4994|9.9127|10.706|7.9304|7.2292|6.4251|6.0232|11.7485|19.0925|18.3565|20.3124|20.3124|18.8638|16.685|15.9607|15.1263|12.2442|12.2442|12.9662|12.0406|10.6235|9.9164|9.7906|10.4888|9.0897|12.6899|11.9833|12.6899|10.4607|10.4607|8.3808|10.4747|8.3808|8.3808|12.9756|10.3817|8.1877|6.8226|4.7764|4.7764|6.6138|7.1321|7.1321|10.3034|9.5126|7.1321|7.1321|7.1321|6.4371|8.8498|7.2398|8.8498|6.4371|6.4371|8.0464|13.6789|9.6564|8.8498|10.4591|10.4591|12.069|9.6564|8.8498|9.2527|8.8498|8.8498|9.6564|10.4591|12.4726|11.666|12.069|14.6849|18.6026|27.4116|21.1211|37.1744|37.1744|36.4436|38.1393|63.56|50.8517|61.8677|58.4764|57.4326|46.2901|37.7178|37.2897|48.3046|36.4515|33.8887|41.5508|35.5026|38.9617|57.1454|69.2514|79.2135|117.9528|101.2212|98.5867|93.4893|95.2189|72.7113|69.6023|72.3834|66.4987|77.0186|67.7232|62.1611|44.5419|44.5419|51.0367|44.5419|52.8908|53.8178|54.7448|64.0151|57.551|72.3834|70.5294|65.0458|82.2291|95.6998|97.9294|93.2458|89.5189|72.7483|67.1581|83.0222|74.02|66.532|60.8907|51.9424|49.1119|33.0728|37.7647|39.6516|42.5076|37.7647|42.5076|37.3057|36.8467|37.3057|34.9342|63.2641|63.7486|52.8877|43.4256|90.6505|115.232|162.4314|180.383|191.7303|300.8808|375.2243|277.763|291.3566|313.4378|219.1146|157.6087|161.4528|114.3368|106.6287|109.0303|83.1673|77.4611|84.7753|110.1873|95.7702|89.5915|89.6047|47.8921|59.7365|63.8562|61.2721|67.9982|66.8925|74.5861|74.4479|68.7518|69.7328|72.7575|73.6425|59.8069|73.7345|89.2785|78.8645|94.7851|83.4601|88.1528|128.0315|149.8759|163.7848|172.8745|178.8569|176.1634|201.1463|263.3601|247.0146|284.7168|297.4576|286.7557|285.9654|289.5612|315.1563|304.9127|256.1703|345.4431|391.976|345.5471|319.889|299.675|363.4266|387.0044|417.816|476.6562|454.1934|562.3555|529.4793|571.0053|571.0053|677.9691|782.1747|935.0926|953.7742|1058.4193|1039.0362|909.1166|1057.914|916.2291|639.0412|736.8432|751.6927|715.7576|613.5559|951.5234|977.4044|907.3667|967.1199|968.9535|1094.1657|1055.1213|1203.6404|1274.7231|1324.6944|1178.8417|1207.9871|929.9934|930.8184|885.4821|1090.3204|1145.6242|1129.1382|1060.9161|971.8596|753.712|403.6138|191.7063|250.7555|268.1346|322.0531|439.2094|615.9695|636.3426|647.521|764.2735|861.2642|787.0651|712.666|765.2193|892.515|729.4047|858.012|982.0541|941.2813|866.6538|702.4633|782.5804|653.1297|758.1209|975.0438|1096.0551|1205.449|1149.6205|1297.3298|1534.9241|1542.1346|1322.0709|1186.8871|1070.9268|912.946|817.2685|1020.2174|935.1977|971.6932|1171.2447|1129.1891|1054.734|1014.273|890.6424|854.234|867.8668|850.479|782.4039|697.3433|696.6035|798.2874|875.1254|917.1527|965.4723|932.4462|1086.4708|1195.5783|1269.8231|1160.3375|1142.68|1129.6208|953.2556|1099.8044|1069.4617|1111.9294|1220.5406|1232.2226|1294.8398|1363.3847|1200.4941|1210.5394|1137.9342|1228.7977|1265.2479|1312.0866|1257.8328|1357.3833|1369.8433|1281.5901|1270.3754|1163.0977|1070.4744|956.9537|1038.3298|1112.6698|1131.6821|1106.4433|921.0732|924.3969|970.8441|899.359|930.7453|910.7532|897.1816|1005.0556|1041.7398|1010.9856|1190.7661|1255.3169|1200.1809|1152.9783|1162.7934|1130.8831|1238.8428|1171.0852|1292.921|1380.9227|1468.7639|1685.809|1447.1299|1416.0142|1384.9775|1479.117|1508.8209|1415.252|1697.9719|1709.3776|1852.2848|1899.3483|1667.4395|1515.2663|1749.1939|1620.1295|1688.9322|2086.6742|1755.709|1842.7355|1565.491|1840.8312|2172.4381|1863.9111|2048.1639|2381.1093|2355.0779|2886.5386|2644.3295|2253.6201|2090.7033|2618.3312|2504.3131|2616.044|2654.7428|2532.4871|2932.3122|3003.9967|3536.7743|3121.4721|3133.8694|3477.1247|3560.864|3425.726|3376.1457|3568.1839|3667.9338|4353.8157|4077.9904|4325.7604|4787.643|5060.9011|4177.2017|4028.0915||
2022-02-19 19:10:53|russ2000_0664|ESE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.6268|44.668|46.0639|51.6474|79.5649|78.169|86.5442|76.7731|75.3772|67.002|72.5855|64.2102|67.002|78.169|72.5855|79.7644|83.9625|81.1638|75.7148|78.519|74.3126|77.1925|74.3855|87.017|74.088|80.948|80.948|84.3477|82.965|87.1132|88.016|92.1418|100.3933|112.9422|108.86|100.6955|105.0088|118.6462|132.2838|142.168|129.865|127.131|119.6902|122.4418|115.563|89.635|102.046|103.425|102.6094|110.8291|72.5216|80.8041|95.8562|89.0203|89.1422|89.1422|98.73|98.955|98.955|101.7038|96.285|89.4185|88.032|104.233|130.6248|137.584|154.2612|147.2606|138.8463|120.552|143.242|134.7332|109.6032|115.5278|115.0417|122.4264|143.0747|134.2254|125.5674|115.2158|125.5674|150.8977|198.7318|198.7318|209.237|207.7753|201.1504|199.7106|204.1365|204.1365|202.4466|218.7609|238.0416|225.075|189.063|138.046|124.07|122.5191|114.7648|109.6363|131.8702|121.1366|112.0368|122.0126|148.1034|166.2488|154.65|148.464|138.4789|144.6679|134.6108|144.9276|185.5391|184.0057|205.0577|197.678|232.2908|242.423|228.5554|224.7077|213.1617|222.3629|231.5642|251.3649|251.4657|278.8311|312.4676|321.2922|369.7657|370.5847|348.2966|342.6789|289.2412|340.6151|400.6885|414.3321|445.3797|471.3737|475.7267|513.3701|416.7357|409.9404|345.2194|363.7403|410.2395|447.7163|452.4792|456.0005|433.4669|402.4329|423.713|493.4093|534.5479|575.208|559.7288|619.8596|591.506|592.0191|540.0651|589.09|601.125|599.0659|607.6503|623.0122|647.0737|666.5475|647.8965|879.5567|897.2519|897.2519|975.9706|917.0332|956.0637|1057.9496|998.6195|952.4646|1317.8196|1334.5981|1325.381|1312.5169|1257.7144|1124.0183|1147.6041|1167.6127|1254.3062|1293.7595|1285.9961|1310.1371|1263.7149|1334.8113|1345.574|1337.0528|1164.9596|1114.7815|1161.1351|1174.2074|1165.3269|1110.9571|1169.3141|1172.6869|1202.2635|984.6488|976.6728|877.3589|919.2718|910.7767|984.5997|933.6885|966.8131|899.1569|1063.5769|1281.7399|1285.3716|1237.7419|1078.6632|1233.3158|1258.0598|792.8751|969.0831|1027.9551|866.4455|822.207|994.1873|1014.5426|1140.8691|1099.0254|1016.6575|953.2808|1071.8842|1027.5085|927.155|929.3737|853.5058|914.5838|846.4148|812.1628|671.7335|667.301|900.6698|879.7486|942.6192|991.38|967.9006|1001.89|989.1577|988.3609|953.3942|990.253|888.6204|997.2454|839.1993|796.0816|791.0892|785.762|731.1974|772.3078|831.045|937.9662|932.713|887.0127|922.5574|992.496|919.7494|1031.2422|921.9169|957.268|945.119|1034.6291|1093.0726|1074.0581|1081.0933|856.0139|859.1862|899.6341|903.1938|812.5043|875.6961|942.26|878.1534|894.3125|884.3664|967.5572|929.9359|927.1574|929.2815|908.9868|874.325|951.1309|883.9621|984.9704|934.8875|918.1964|975.7834|1025.6696|1007.149|962.4675|968.99|960.9021|972.184|918.6813|956.505|926.4288|995.1105|903.1906|870.0038|931.4645|975.9243|1002.8304|1054.8252|1033.9717|1102.4792|1160.5992|1159.0607|1167.7107|1469.9266|1475.0707|1399.3421|1407.059|1506.0934|1487.8368|1489.1283|1552.4131|1578.4085|1446.6592|1562.9086|1477.8135|1628.9535|1560.4884|1597.2148|1579.1234|1505.4654|1492.295|1510.4306|1545.5792|1605.1741|1720.4771|1572.7856|1689.1251|1709.0764|1671.2466|1681.3785|1786.8696|1881.3688|1932.7409|1926.2465|2140.3395|2114.0984|2111.2404|2100.5881|2211.5283|2278.0404|2457.831|2648.2791|2001.6728|1929.6832|2059.8029|2334.7557|2115.5631|2276.9969|2372.0345|2246.2724|2561.0682|2614.7058|2613.4039|2586.8455|2759.2151|2934.7092|2853.3014|2482.479|2498.217|2469.3176|2215.219|2036.6984|2322.0707|2317.7866|2247.4859|2028.9902||
2022-02-19 19:10:55|russ2000_0666|CUB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:55|russ2000_0668|CIR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.4531|142.1094|133.75|136.2578|150.5709|178.6995|183.6634|179.5255|160.4974|148.0878|105.896|114.1691|129.8881|134.0246|152.2899|132.426|134.2869|172.4177|181.7017|214.8233|291.5671|325.198|255.2917|235.5855|255.5881|228.824|260.7702|264.4849|287.5778|253.0982|289.807|302.3166|313.2527|303.3652|254.4322|251.9112|225.815|181.9092|212.1016|220.4045|248.9765|254.5664|213.0482|202.2392|259.1556|264.46|277.3106|283.3886|310.5878|306.8485|322.5557|345.4862|367.2504|360.9765|365.0839|356.2365|284.348|308.2737|307.9139|273.8547|295.6403|302.3274|312.121|307.8032|348.7248|355.5141|385.4405|387.4155|400.6046|370.27|398.446|439.2594|424.1721|418.186|403.9459|400.7814|410.9363|434.988|449.8205|437.129|511.4816|441.1529|452.2493|446.0103|505.201|510.063|545.6376|588.7438|596.759|563.2641|556.736|595.5187|605.174|606.6468|698.8912|725.5313|699.3846|787.9932|710.925|751.0404|717.9652|724.1259|743.2066|738.7269|846.3002|899.478|829.4358|980.2846|998.2977|624.4466|394.8478|384.3726|496.2208|373.7285|335.3496|427.3003|418.1038|463.4097|396.5033|399.733|438.4333|486.8401|451.6101|423.9155|430.2222|504.4747|529.0639|574.2474|600.9326|463.2011|425.7916|539.8222|537.9419|581.7046|650.3434|735.1634|701.4496|718.3911|676.9657|765.6655|751.902|680.5549|764.0379|741.836|522.7356|573.1314|586.6545|554.8875|631.6708|692.3743|573.6115|504.026|574.9786|539.4775|600.1278|606.2196|633.8937|649.9562|634.579|624.1217|701.4916|743.8846|759.471|744.9635|843.7772|878.1956|923.763|1033.082|1074.3842|1052.7795|1362.2316|1400.2277|1399.1542|1250.5216|1338.2979|1336.7094|1396.3367|1377.2644|1346.2743|1193.389|1250.6547|1173.1163|1300.5559|990.1759|954.6512|905.672|951.5606|986.8926|958.9106|908.8387|834.6666|795.1324|750.4917|724.8498|752.38|760.7874|580.1144|577.0052|681.8855|752.7726|937.3107|946.0138|1010.1849|953.3784|965.6959|970.2779|870.2495|1119.7604|1012.2144|1046.0919|1028.2062|937.195|1056.9419|1115.8259|956.4818|827.7849|789.6709|910.4976|741.5325|922.9236|1006.4782|948.7051|891.2877|829.7139|830.1104|888.8433|791.4564|887.2911|888.6797|933.6367|657.6136|568.5163|520.1427|605.2786|611.5664|669.0262|670.6162|888.2556|903.6999|740.2632|684.7286|714.8352|832.4413|882.4156|881.5219|874.9509|720.912|207.7472|214.0361|396.1681|459.6713|603.5155|570.9201|551.942|657.5375|727.9308|757.2492|694.8452|752.0489|724.5208|696.8873|789.6291|641.8616|646.8712|677.0478|698.9931|651.3944|526.9106|504.6268|572.8962||
2022-02-19 19:10:57|russ2000_0669|NP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.2836|472.4256|473.6067|527.0498|486.5984|433.3029|481.7265|465.0282|484.958|457.7944|442.4411|442.884|428.2688|412.863|407.2518|471.7463|480.1968|484.1837|460.1148|439.5503|431.2764|496.7288|513.0117|527.5003|517.1513|528.3262|535.4357|548.0255|582.2597|577.8161|643.7295|626.1159|573.9645|518.675|512.3989|486.3979|423.4875|385.2918|427.6529|373.167|376.1276|338.9234|305.6584|240.0516|284.9974|294.0449|199.1917|140.5287|101.7118|138.7775|89.5998|75.1499|52.0043|87.314|138.296|110.3145|143.9121|162.0843|175.2738|158.382|207.2164|220.4021|212.5575|239.4072|248.1425|253.8946|270.3698|251.2468|262.2852|221.8428|228.042|239.85|288.1152|296.5159|296.0588|282.3844|328.6433|335.9984|320.3324|325.4052|288.2577|241.1891|220.9526|240.3297|293.2353|360.8336|387.4985|448.0201|469.3042|449.5882|387.396|441.9581|441.9441|447.6303|440.8524|408.2364|435.0398|486.999|482.5428|466.2581|460.4151|450.3164|493.1428|541.1556|624.379|598.3698|636.0576|671.976|661.608|698.1239|705.6499|840.6925|885.0303|831.8088|853.1712|899.0956|859.3278|915.3204|876.7616|977.3451|957.888|1012.919|1008.732|997.992|1034.274|1011.8625|1005.507|970.8751|1004.9368|946.0296|1027.7239|1140.6694|1102.3234|1018.3904|977.8567|1017.8835|1052.8618|1097.816|1204.7526|1196.7747|1263.7018|1367.2344|1314.7142|1280.6856|1458.8379|1437.2747|1374.3834|1243.57|1259.04|1318.6974|1315.3398|1328.3325|1351.122|1314.319|1440.4617|1458.9615|1505.2468|1543.605|1449.9765|1341.3544|1330.7072|1324.0868|1397.2268|1450.8322|1497.2598|1546.0743|1449.97|1406.4974|1175.9324|1030.5907|1172.5435|1138.5558|1116.8665|1069.3488|1025.158|1121.19|1044.5204|1038.9563|1038.4944|1132.8131|1206.1256|1141.787|1165.1987|950.9011|686.4161|781.3085|887.4308|795.9107|765.8443|744.3375|660.1506|668.5675|846.6729|954.8775|891.937|949.9435|880.6159|945.2235|914.9063|864.1775|844.3104|853.0789|798.6275|906.3267|812.3087|796.2201|780.9694||
2022-02-19 19:10:58|russ2000_0670|ISCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:59|russ2000_0671|LTXB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:10:59|russ2000_0673|ADTN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.4728|578.112|623.277|645.8956|729.7558|921.774|957.922|1113.7394|1186.4734|1181.9275|1251.694|1307.74|1148.943|1324.5108|1759.774|1806.5765|1704.521|1320.5355|1582.7695|1970.3289|2511.2035|2617.4467|2819.1315|2591.8246|2475.7728|1732.579|1471.2403|2003.597|1909.3979|1474.1291|1410.8826|901.6621|1278.9881|935.9645|1024.4305|1225.3953|1558.7028|1717.9881|1428.3844|1327.7594|1104.7852|1166.1818|1131.8499|1142.4245|1071.1212|793.5338|965.6708|973.0059|877.8825|807.6315|1053.3266|841.6882|768.7095|907.3691|778.2033|812.6807|792.9793|1303.9831|1433.2732|1558.8693|1546.556|1537.9366|1433.2732|1738.6441|1950.4336|2615.3542|3143.3372|2299.7093|2708.9981|2469.7556|2669.993|2390.4648|2137.7551|1775.4451|1594.1684|781.3602|981.144|938.8012|1038.0571|997.0954|1038.7672|1003.6551|758.5591|902.1208|818.4595|792.414|911.5918|1048.9226|1125.3545|971.3091|1066.9505|910.0703|914.6978|755.4355|663.3342|732.4632|692.0228|670.3754|1017.7752|1174.8715|1462.4073|1291.9427|1185.0737|1424.5696|1665.9477|1834.6992|2243.4432|1785.9621|2670.8357|2927.2667|2801.0852|2698.2205|2795.5463|2585.0693|2603.3374|2474.9691|1976.0707|2269.7357|2022.7417|2025.5478|2059.0016|1805.5823|1670.2982|1392.2998|1308.2077|1374.6879|1347.3276|1321.2342|1551.627|1963.6367|2019.8856|1948.0624|1900.3826|2503.5081|2278.4011|2433.6428|2367.4368|2150.5549|2196.4752|1996.3845|1947.4342|1802.3553|1558.4605|1559.9723|1810.2663|1610.3627|1709.5828|1503.0465|1651.3494|1542.2784|1570.8388|1685.4983|1754.2026|1782.8581|1746.1646|1692.7734|1808.4543|1514.1435|1542.0112|1373.4781|1251.5226|1259.3122|1194.6994|1249.2347|1588.2189|1507.3315|1594.886|1445.3783|1485.9681|1241.7949|826.0734|885.8346|960.536|931.278|903.6606|1036.4788|1189.8555|1270.3017|1307.8496|1484.2894|1378.8069|1614.4594|1489.3838|1369.3533|1427.6218|1329.251|1509.9133|1821.0654|1695.5611|1656.4041|1751|2012.0931|2010.2144|2102.6103|2077.557|2132.4454|2321.2884|2658.3919|2915.3079|2660.5944|2736.8386|2542.1816|2613.4744|2060.6409|2061.2852|1881.6418|2043.9942|2061.8178|1848.024|2243.6197|1991.6664|1963.5855|1956.0689|1887.8932|1866.5472|1316.0451|1271.1224|995.1163|1110.5301|1165.6806|1295.4249|1259.9082|1312.1006|1198.8451|1303.4265|1412.4899|1466.7934|1547.4371|1390.8304|1551.7803|1377.0484|1461.8519|1524.264|1404.1671|1504.4487|1404.8208|1239.4859|1267.6945|1223.0473|1223.7509|1267.5148|1025.5616|1108.6753|1165.7115|1144.492|1174.9477|1089.1154|981.0696|882.6994|885.6319|810.1795|807.3438|781.8803|766.1976|771.1567|813.7785|845.9551|893.5307|912.8354|933.3167|922.1296|941.2284|897.7622|861.7442|881.3458|918.4802|902.6264|1016.3622|1097.8908|1045.5995|1024.0724|964.004|961.6436|993.0541|985.9755|1101.7716|1063.5322|1173.6734|1003.9192|1066.5136|935.7605|789.3128|778.4416|737.8756|730.6916|718.713|732.7015|773.375|897.497|806.3159|689.4984|571.8024|537.6763|686.1819|726.2104|687.511|783.1147|790.7642|734.377|515.5675|542.3502|432.347|460.5673|423.741|478.2194|433.0863|307.2734|413.8689|530.41|556.7866|528.4861|616.727|537.6092|519.843|594.1773|725.0977|723.1326|820.097|821.2558|895.6619|942.2643|1025.9888|975.8176|1073.8361|939.6708|916.6444|1017.8988|1029.0952|1065.6052|933.1956||
2022-02-19 19:11:01|russ2000_0675|BPFH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:01|russ2000_0676|DENN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370|442.52|392.52|385|365.0182|360.018|445.0222|412.6231|327.6019|187.5669|150.0375|252.5831|255.0638|238.8197|267.5869|210.1323|201.3658|190.1188|185.1156|142.6091|116.3126|130.0812|110.0688|95.0594|71.2845|57.556|65.0406|56.3504|56.3511|52.6237|31.3013|30.0592|26.2918|22.5642|18.7886|16.2648|16.2648|38.0551|40.6989|36.3696|38.1358|47.3687|40.5444|30.1072|32.5158|32.5158|27.6925|24.8887|18.8672|28.903|45.3616|36.647|39.0633|38.2578|41.4795|38.266|40.28|37.8629|32.224|27.3973|23.3683|31.8291|26.1885|24.174|22.0012|24.4457|30.5572|24.8532|15.8897|12.2229|16.7046|16.2972|15.0749|21.3216|26.652|108.658|88.2044|91.5319|86.172|118.1552|247.6899|252.177|233.6282|294.7306|380.0947|395.9428|439.1366|442.7718|421.6969|392.6769|408.0938|532.4164|498.6846|464.041|374.1209|364.9513|415.3842|362.4073|386.2717|393.7675|431.6715|469.2209|322.9344|325.1442|244.7818|337.1523|310.6421|407.6248|428.006|468.7256|506.9318|431.1387|457.1345|440.273|405.6132|420.7893|364.5591|372.9937|399.1621|391.6307|373.7437|307.5345|288.6093|298.2256|288.728|350.4836|343.8348|236.2622|273.4163|270.5583|233.4738|144.5268|192.3833|187.5977|183.7692|143.5696|158.5257|206.5933|224.8504|201.0016|244.2508|241.3545|269.528|222.1926|237.6495|215.447|246.3632|282.734|386.4822|347.2833|271.8732|236.4816|261.013|263.0055|319.8027|348.9399|377.1043|356.5296|383.2693|387.7481|396.2602|397.6391|379.8344|370.1504|400.0016|354.2594|365.6744|336.3058|336.3058|373.3311|422.2768|407.4831|390.3812|378.842|424.0338|447.2295|416.5513|474.432|466.9683|436.8489|440.5987|468.5233|474.0571|522.0161|521.5026|546.0547|558.4442|535.6189|510.9126|507.2955|553.2127|597.8912|637.1557|615.7008|574.6541|587.1466|581.0508|579.9928|578.251|552.5713|576.7277|586.9202|664.3364|757.4594|842.1864|830.1286|934.3182|993.6131|1015.7209|901.0043|960.9025|972.9862|1057.7093|916.959|915.9798|809.4974|787.7497|714.8166|731.7262|802.4307|769.05|839.4688|848.6853|819.9576|818.3404|780.1911|756.7847|811.4379|920.7546|911.2417|877.7034|866.9397|878.0125|842.555|846.0482|805.2412|826.9255|798.7119|853.905|798.4086|866.9556|880.994|974.648|1026.1779|1034.8379|988.6161|1005.146|1041.313|951.4284|919.1014|876.2666|1033.3163|1008.2814|1024.5244|1076.8275|1075.0981|1069.9961|1164.9728|1244.5672|1293.0273|1317.5032|1403.0786|1331.2929|1137.4706|1202.4351|1167.0218|1197.8531|866.0738|377.4223|612.8937|647.3386|565.0988|621.1628|708.4441|659.9988|665.1013|877.4491|912.0981|1071.3635|1182.5094|1153.3271|1220.6755|1106.4978|1015.002|1014.36|1058.658|1058.997|930.5079|931.7757|1031.2918|1024.3194||
2022-02-19 19:11:04|russ2000_0678|BLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.892|356.6702|418.607|457.0505|516.8515|546.752|497.6297|504.037|518.9872|593.7385|557.4308|649.268|666.354|736.8337|713.3405|696.2545|731.2815|846.747|688.5165|650.028|645.7515|613.6778|517.4565|573.051|624.369|540.9772|605.1248|536.7008|601.98|624.84|492.76|525.78|635|690.88|762|802.64|800.1|822.96|850.9|919.48|909.0515|942.0618|1018.2392|990.3075|1140.1233|1155.3588|1109.6523|1066.485|1084.2598|1117.27|1033.4748|995.386|1122.017|1000.169|1028.0925|974.784|926.5525|946.8605|939.245|982.3995|873.244|926.5525|855.4745|830.0895|882.1389|865.6285|819.9355|769.1655|717.1262|672.7025|611.7785|507.7|364.2748|309.697|446.776|355.39|342.4085|475.076|447.279|538.251|653.2295|564.7845|578.683|542.0415|528.143|459.914|477.603|459.914|498.0625|517.985|484.3658|515.5076|480.6424|465.7001|527.774|530.2635|561.3822|553.9878|530.3874|617.3361|589.4225|607.186|633.0236|585.4631|642.5354|691.2925|686.2671|632.0152|608.949|516.958|508.0208|529.0496|486.4094|374.5613|388.4339|376.1038|321.382|261.6223|179.4773|99.7096|60.346|47.6932|52.029|64.8628|99.7234|93.4798|84.1145|91.9179|157.8213|133.7145|341.4972|417.8227|439.0679|538.6057|580.3092|655.061|724.4832|667.0283|685.9176|708.354|598.9527|633.5785|590.295|628.0739|649.3245|664.2786|740.2299|717.0117|743.3236|854.9583|853.7913|781.7895|637.878|749.5066|701.1578|703.0947|660.8703|661.4884|652.6378|673.4175|707.0766|686.8853|680.4088|641.0146|622.7434|622.3628|613.665|614.4162|610.285|551.5653|585.7202|584.6302|607.7858|599.4301|581.2656|646.503|761.574|682.077|689.275|679.1012|652.2132|734.8962|658.8976|646.5341|569.1921|561.918|506.9992|578.6467|617.5626|645.5675|538.276|684.1197|661.5703|427.7112|376.0658|448.4421|525.9102|377.5206|317.8738|404.4344|450.6243|478.6292|453.3431|518.8867|516.7019|519.6841|522.6078|509.8167|508.3493|518.9475|524.4294|579.9787|521.5057|454.9927|439.6436|456.82|518.9475|538.756|569.951|650.324|676.2074|652.3456|611.5969|622.799|667.94|625.368|647.87|679.32|611.98|623.651|614.376|612.15|600.0515|702.9069|776.0567|744.4915|748.2554|707.6057|830.2023|800.9992|843.4765|858.1815|853.9859|809.3605|844.1533|928.4542|948.6711|964.6582|898.6068|874.7976|876.1972|971.8871|954.978|938.5004|1025.0779|1029.3106|1051.1197|993.2599|1018.7182|1001.3303|989.7318|1078.2664|1182.2|1202.3094|1330.7001|1149.5163|1306.5858|1251.1267|1168.36|1231.9548|1270.3443|1313.9941|1229.5592|1203.1003|1247.7842|1052.55|957.0762|983.575|1065.7994|1043.1975|981.2369|868.2271|869.3962|918.31|1014.7892|1067.1301|1019.6132|1041.5068|1104.8417|1113.7019|1080.4161|1137.5893|1173.2336|1107.8364|1065.9352|1111.2981|1117.9666|1070.8944|1084.8057|1031.2739|1104.0929|1169.1286|1120.3165|1150.6273|1067.3376|1125.6922|1115.835|1134.9558|1137.724|1068.5194|990.1497|941.3954|809.4018|796.3074|683.6224|674.1331|684.8086|748.0703|844.9399|820.538|828.7291|801.052|826.4937|805.1087|809.4649|782.5355|874.4122|844.3146|844.7171|814.2233|622.5482|386.2365|420.3045|564.4995|441.9461|468.1296|491.9328|531.6048|566.5162|621.2635|622.1495|605.8815|617.3881|585.2222|605.8678|599.5153|600.2552|652.2118|645.5204|712.4386|648.57|634.5037|650.0907|622.3383||
2022-02-19 19:11:07|russ2000_0679|ARI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.1062|195.3394|195.9851|189.3124|195.3394|188.2361|190.4962|192.6334|191.674|176.3553|173.1546|180.6228|182.7866|284.8673|290.4839|287.8512|290.1313|292.062|295.3968|285.7433|284.8657|283.4345|283.7858|271.8443|296.284|264.2088|279.6296|281.2745|276.9567|307.7982|309.2374|320.1348|328.7182|331.5981|336.9464|345.5861|362.0426|360.2175|445.9012|460.2037|472.2626|492.4544|478.4929|639.6789|646.1446|605.945|583.4479|576.4891|545.8758|569.1124|603.7829|604.1517|603.8647|599.807|624.4509|623.3371|606.4586|622.4279|768.7872|776.283|783.7788|738.3355|770.6611|781.4363|775.7326|782.2987|780.4227|1014.0532|1003.8137|1016.0838|983.3634|988.6221|943.6316|1090.4397|1148.8561|1175.7142|1165.8385|1065.7175|1051.2107|1079.5125|1061.5862|1104.7237|1069.0005|1083.1598|1129.6676|1284.3347|1344.3941|1415.5347|1545.9579|1604.4684|1672.0887|1719.7318|1740.1676|1929.5136|1975.9062|1886.2894|1888.3982|1918.1573|1937.8225|1988.1695|1958.1755|1913.1846|1997.8152|2206.4801|2203.2936|2307.8608|2307.8608|2350.9256|2580.9954|2496.0624|2489.677|2501.7238|2274.1727|2424.0887|2429.2591|2512.5311|2601.6157|2857.2231|2817.3049|2857.2231|2869.5056|2887.9332|2791.3081|2829.6924|2803.5911|2855.7938|2529.345|814.8246|1227.5059|1588.9895|1386.8556|1392.4442|1330.4265|1312.5208|1243.0296|1614.8162|1505.7887|1628.3691|1910.336|1970.471|2109.4522|2226.9549|2183.5908|2147.3744|2155.7681|2119.3956|2112.4009|1961.3153|1880.1767|1903.9587||
2022-02-19 19:11:08|russ2000_0680|PRTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5871|111.2009|117.035|115.0916|117.3886|146.7374|167.5988|221.5204|312.0379|348.457|390.1799|530.1901|613.0692|604.3267|594.7099|825.5203|648.3821|475.1151|442.477|602.3262|533.0088|632.657|545.4415|564.6601|633.9419|521.7414|586.651|702.2492|1031.638|988.3216|1335.5951|1602.2628|2144.1954|1706.4444|1401.4503|1801.2128|2211.9549|1872.5845|1178.9759|1182.6248|1493.1119|1427.5528|1676.241|1359.4445|1912.756|1874.9205|2129.7439|1653.029|1932.0402|1730.3071|1739.3426|1816.2381|2038.3231|2047.0076|1938.65|2197.0801|2300.7163|2354.3014|2449.9915|2202.6172|1505.9612|1511.6044|1146.7874|1298.4294|1760.5218|524.4597|557.5122|594.6888|540.187|571.2597|521.4172|520.2213|452.8516|434.1157|467.2026|548.9231|497.9089|420.9702|388.6799|399.7639|367.8467|319.1728|309.5976|377.4218|495.9147|618.4283|514.6919|426.2538|442.6174|485.7217|459.7793|427.052|500.8881|504.4801|436.3409|453.5071|439.1354|493.8277|572.8721|868.1221|1086.7247|1093.351|1212.184|2502.1032|2437.0643|3238.4576|3409.0222|2629.2881|2170.8051|2293.3468|1614.9411||
2022-02-19 19:11:09|russ2000_0681|FTK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1689|4.229|4.464|2.3497|1.4566|1.4566|2.1147|2.8196|1.4098|1.4098|3.5241|3.9771|3.9771|4.4743|2.9832|4.9715|5.9659|3.4799|3.9771|2.9832|2.1112|2.9028|2.639|6.333|10.0271|10.0271|7.3813|4.9207|5.4675|4.9207|2.5151|2.734|1.9138|1.7499|2.734|2.734|1.9138|2.734|3.5537|3.2808|2.4606|3.8271|3.8271|2.7447|2.2873|1.3951|1.3724|0.8004|0.9605|10.7743|24.2416|5.441|5.9259|14.8147|5.9259|3.771|8.0807|4.5791|5.6565|4.5791|3.313|3.5891|5.5769|5.7977|6.7155|5.4945|3.3578|6.105|6.5869|6.5869|9.1303|4.8912|6.9878|9.9825|6.655|6.7327|9.3324|8.6658|16.67|17.4035|29.0058|32.683|36.685|60.03|61.5748|57.8327|52.3896|63.9562|123.8301|133.1513|156.9014|172.2379|153.8604|195.5385|206.1846|201.2774|231.0896|239.0146|188.7645|141.1217|156.4742|136.1987|129.1918|191.8035|219.5819|211.7705|228.8958|237.1053|264.7301|349.8252|499.9448|565.8603|588.48|662.4078|892.3408|633.5822|674.5354|574.3948|330.4916|463.3524|390.8097|428.1482|392.914|434.9175|366.0466|285.9308|148.7208|114.1268|52.3935|76.5479|60.1447|30.5975|36.856|64.5986|56.6119|35.2449|53.9628|39.8441|46.7456|41.7191|26.9534|37.6143|34.3435|32.4744|43.8647|54.7394|41.2249|36.4493|38.9584|47.7165|46.2159|56.6915|126.3243|186.178|243.056|284.4574|377.5589|399.7422|383.5393|434.2258|351.8668|313.047|232.3896|343.64|481.6469|629.1648|561.8245|514.763|616.3875|683.6326|502.089|457.045|516.2479|575.3755|645.7781|498.7971|589.398|624.4829|689.4609|658.8433|720.4976|745.8777|840.365|982.9176|1028.1038|1041.9348|1207.2538|1069.0515|999.3308|984.2779|1183.3177|1412.1963|1468.1567|1489.3593|1602.3118|1722.6737|1480.1369|1427.2942|1189.3527|1188.8134|989.7788|1000.9923|933.3521|810.3127|918.9891|660.5644|665.9132|650.2699|905.982|1009.9823|1031.7373|782.96|577.0308|594.7861|331.7778|372.513|383.6058|595.3454|689.5456|715.8836|759.6807|858.7449|799.4545|628.8474|743.3894|544.6581|729.14|663.0488|732.9049|588.0068|576.5558|500.9226|313.0365|315.9032|281.7404|243.2144|260.2622|300.8031|307.6202|358.3775|362.8542|217.7849|191.0593|174.7125|171.4457|121.8916|124.3171|103.8084|76.4304|64.7968|150.8102|197.284|181.0066|190.7792|206.2943|183.4497|170.7858|142.5138|123.1204|113.8556|106.9202|120.3954|106.5036|64.847|53.7023|48.4574|96.4471|98.775|106.2471|167.571|207.5041|175.242|175.4278|143.2535|152.0241|164.4491|112.6627|134.5522|146.9164|126.2747|119.2594|94.1048|75.4407|90.7642|60.9712|85.9871|69.3072||
2022-02-19 19:11:11|russ2000_0682|IRBT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.4475|717.9762|745.247|830.913|654.026|667.017|597.5162|539.1476|574.8868|483.404|421.6828|524.3704|479.6614|448.1266|428.0001|430.3792|357.1887|349.1425|375.0318|402.3728|472.0757|430.2216|575.981|489.0904|418.5909|413.2055|416.66|498.4733|466.6298|440.3302|332.0366|336.952|327.1028|340.962|344.4185|310.9102|291.3693|238.8435|252.7183|211.5896|178.652|194.8478|296.9942|318.4577|318.8137|286.5963|281.3445|293.0896|354.7091|354.7091|454.4089|405.9821|425.3721|377.78|503.8918|509.6837|442.2671|487.965|442.2659|474.5138|500.7215|526.6867|655.6826|707.1137|720.3774|872.7199|872.4783|834.2559|973.8191|837.4044|702.8503|713.0455|878.9729|884.3803|778.1226|1003.2039|688.6832|719.9415|646.7984|561.9319|617.6758|637.5887|702.9754|639.6273|498.5014|517.3756|578.6928|661.7601|624.353|696.1496|797.2767|918.8041|1103.1396|947.9206|959.6693|1083.4463|993.2481|891.6429|1005.791|1116.9026|1300.1408|1258.9392|1006.7352|1021.4751|1230.978|980.6017|954.0031|906.6296|1028.9418|1096.0403|1032.8179|915.7217|1017.7565|980.0339|969.9006|968.7117|936.5017|906.9454|860.3588|880.9437|899.7041|964.5293|978.3572|952.4655|918.7787|1005.4342|1035.3104|1053.9894|937.1009|1031.7376|1083.9224|1162.1588|1343.335|1594.0402|1568.3583|1685.7536|1523.6075|1806.5733|2293.7146|2655.6203|2271.8168|2874.0347|2625.5383|2182.2868|1858.3996|1812.6852|2320.5611|2460.2866|1936.0504|1876.163|1621.2979|1900.4581|2228.6047|2247.8401|2865.8454|2909.3289|2624.4223|2514.783|2315.2962|2474.1754|3601.3275|3486.7559|2818.4053|2521.3028|2516.446|1923.956|1698.6836|1691.3106|1429.9219|1244.7501|1367.7005|1364.3175|1393.5205|1209.2609|1645.1737|2120.3222|2405.0282|2077.205|2158.7025|2272.9396|2309.2513|2176.2092|2287.4134|3285.7591|3339.9014|3388.6593|2679.1392|2976.1034|2505.987|2409.3004|2334.6847|2168.9884|2649.4617|1969.5734|1787.5271|1763.906||
2022-02-19 19:11:12|russ2000_0684|RP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:12|russ2000_0686|IIVI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|9.9283|8.36|8.6225|8.36|13.0633|13.8475|11.495|14.3692|17.2|18.156|20.066|16.1983|16.9825|15.9375|15.4142|14.63|14.3692|13.3242|15.675|16.9825|19.3125|19.3125|18.025|18.0285|17.3857|18.0285|18.352|16.4193|17.0642|18.0425|12.8875|12.8875|10.0445|9.3976|8.425|8.4624|8.7873|8.7873|8.4624|10.414|9.1122|9.4392|8.7873|8.1375|7.4928|7.4928|7.818|7.5359|9.8298|7.5359|6.8817|11.1403|9.8298|8.2453|8.2453|7.914|7.5848|7.5848|5.6073|5.9366|5.9366|7.5848|6.8502|7.1758|6.8502|5.86|5.5351|6.185|5.4118|4.7743|7.3203|7.9578|8.2755|7.3203|8.3275|8.0078|8.967|8.4549|9.3948|9.0821|11.1596|11.9279|17.3156|20.096|19.473|19.473|17.9697|23.3344|33.5797|43.4195|51.349|63.0708|80.1058|84.3469|99.225|92.07|54.3622|52.439|63.4492|62.691|60.3917|75.66|93.0114|100.88|104.8395|94.575|115.0789|132.4791|148.3441|147.5572|189.431|194.1935|169.133|153.456|125.5014|120.6931|173.313|176.5225|167.3048|189.7297|169.0319|151.7838|151.7838|132.8246|154.371|134.5356|122.4619|103.4889|89.6904|81.0801|67.2678|44.905|53.7256|44.905|55.6862|63.5849|56.0811|47.445|59.3062|56.3409|74.5185|72.1402|83.2388|69.861|80.1814|117.4935|152.616|137.7426|445.0758|199.5562|249.6858|289.8544|284.7657|230.7166|335.1845|230.2983|277.237|233.0524|215.1857|199.5674|157.1773|173.6359|218.3646|228.8598|230.9438|208.4059|208.9624|169.1143|234.587|228.322|249.0838|211.5468|205.4301|220.8813|213.7426|176.9949|190.843|178.761|191.685|186.8774|211.3788|230.1867|231.0289|235.5203|254.8181|237.728|272.7586|332.8386|341.794|271.788|344.35|302.8036|328.698|343.1133|378.069|358.1726|349.9854|338.9883|359.0494|360.918|440.7807|441.5033|545.1185|559.4434|475.5545|604.9867|579.8199|552.9499|563.5891|493.6449|406.1709|528.9778|539.0569|533.2167|515.8236|514.2027|522.9775|584.427|457.0654|524.8568|522.8077|521.7484|622.5241|533.7804|539.7052|574.3839|617.276|759.1657|785.2431|749.7502|850.9209|924.7113|892.0952|997.2298|801.625|796.6019|796.5436|916.04|921.0683|1031.3609|1023.9474|1006.4517|917.9418|911.7592|1008.7485|1142.3658|1070.5104|1121.3596|1030.4784|1350.4675|1297.9182|1135.6855|681.7361|525.9615|544.9151|564.0708|487.3265|523.9276|648.6851|741.3966|590.718|707.6802|765.7131|843.7505|844.9335|877.1693|969.4857|811.367|911.2512|1084.2925|1106.1955|921.214|922.9673|1105.7698|1091.3366|1188.9566|1262.8546|1362.2603|1467.437|1568.9255|1531.2289|1402.7632|1720.2244|1532.734|1710.0141|1406.6245|1172.807|1279.2514|1206.6308|1159.5948|1150.6204|1483.1778|1471.8703|1395.7231|1246.3739|1223.6782|1068.161|1032.3462|1206.1788|1148.5926|1006.3575|1073.448|1160.029|1064.23|1083.5118|1039.4234|982.9607|1044.5512|1058.8414|1131.0069|1226.8161|1198.3143|960.1671|998.9491|1093.6098|933.0887|1058.9617|967.3607|895.6481|880.1631|872.634|872.634|855.6558|740.678|814.9669|883.4926|789.8969|1066.2046|1056.4397|1127.7304|1094.3188|1130.959|1124.5104|1042.4829|1046.005|1005.1082|1126.7789|1135.3382|1083.6099|1254.4162|1343.4121|1310.3107|1265.2414|1268.3258|1121.1623|1319.7788|1337.5665|1589.1206|1743.8176|1852.8062|1844.4108|2468.0512|2064.5295|2018.1888|1975.9314|2067.4682|2191.0066|2285.7187|2417.1246|2561.7666|2734.9508|2710.0026|3096.3478|2465.0964|2799.3997|2770.4203|2836.3931|2958.3548|2664.7995|2474.9088|3002.1352|2386.7219|2980.9351|2180.3811|1963.5295|2388.0989|2678.4092|2613.555|2366.8372|2110.8427|2365.6117|2378.9911|2639.4036|2923.6289|3248.7674|2650.9797|3120.0206|3391.9701|2261.9205|2548.6767|3306.9834|4518.8139|4575.1869|5340.1202|4471.3502|4714.7703|5898.9147|7590.6906|8269.3973|9182.1782|8020.3903|7993.946|6283.6184|7077.5926|7657.2287|6738.4457|6584.3987|6105.6819|6784.9165|6523.3521|7462.667|7267.9357||
2022-02-19 19:11:15|russ2000_0687|SAH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.2925|140.625|135|154.6875|201.9988|201.9988|180.8|187.7242|269.5726|200.4153|179.584|270.848|338.56|408.0133|386.6991|398.8786|324.042|365.3115|314.871|356.1405|290.415|288.8865|282.7725|244.56|217.047|217.047|192.591|220.104|302.6811|328.0672|301.4471|316.6143|348.4776|312.4935|236.7375|267.0399|197.3665|195.4868|236.6895|242.4037|228.7456|294.51|409.8923|522.3847|594.2471|511.3242|452.0788|498.2208|587.6741|704.8692|720.7217|836.5014|900.0409|1057.6199|847.8196|732.6267|541.8673|600.7317|474.1824|454.0551|462.9004|476.1682|445.2099|430.7627|432.844|508.4336|539.8561|688.08|728.1918|818.6378|782.5172|664.0416|649.6224|648.7524|700.6642|736.1106|732.3252|727.9895|654.2291|814.6956|889.0424|900.9129|851.913|848.9965|1034.3525|949.8708|1000.6972|940.6461|949.7202|849.9653|940.4226|979.5511|969.7567|950.458|922.4402|932.9433|920.7891|994.3925|1000.269|1116.073|1185.9328|1115.5334|955.5045|920.3028|928.6214|944.6831|973.6498|1184.7851|1226.7057|1262.4056|1361.0911|1267.5321|1249.3342|1220.9207|1279.0393|1287.7747|1142.9268|1153.2119|988.9924|1061.1326|922.3046|695.5486|798.455|758.0884|856.4093|793.8979|640.6966|460.8405|412.8487|470.5674|319.8576|129.0753|161.5446|161.9454|66.9428|57.7231|83.0575|224.1453|439.4532|346.6745|608.2372|457.5273|500.4374|476.9794|510.3419|596.3546|471.7665|607.4182|628.5267|594.4184|483.4252|474.0894|487.8187|497.3011|524.2366|608.0588|699.8213|720.548|757.4992|801.3568|760.423|739.1764|660.811|763.3164|742.469|665.0401|627.5308|782.4376|777.6955|787.8621|903.1205|949.3336|994.548|882.7335|769.5353|772.3683|949.4233|949.4233|1082.6165|1037.6889|1107.5441|1209.0781|1338.9835|1206.5395|1132.7845|1138.6808|1174.6949|1183.1673|1178.4156|1190.5588|1293.1296|1230.8337|1252.9634|1205.5555|1176.036|1266.6633|1234.986|1275.687|1347.6974|1412.7583|1244.8721|1303.8259|1270.2179|1302.9231|1367.404|1328.5002|1325.445|1197.9841|1289.8768|1206.1538|1183.2618|1237.6998|1142.336|1088.0598|1080.9499|1260.2056|1215.3762|933.8836|811.5299|898.2443|800.2543|827.0221|768.8328|848.5104|772.6126|778.5208|852.9806|760.5482|991.6292|1042.2836|1010.9703|933.6122|845.5883|845.8346|879.578|809.2447|734.6801|791.7001|920.0663|853.1131|915.7467|883.35|850.9533|841.9159|785.1482|855.5556|964.3669|869.1811|918.2994|943.9264|797.2987|760.5332|609.196|679.307|676.3145|620.3601|651.3817|871.0938|1012.8296|991.9624|1187.7672|1183.4543|1258.6618|1413.9456|1437.6696|1255.211|1397.9859|1101.9302|513.0845|848.0952|1199.6084|1451.4977|1765.0015|1782.4725|1754.4637|1653.8265|1744.234|1820.3154|1871.7627|2056.1261|2075.5534|2115.9275|2127.99|1982.4668|2212.1942|2029.4785|2270.6532|2123.7868|2068.5056|2049.9411|2103.9846||
2022-02-19 19:11:17|russ2000_0688|ARCB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.158|177.5584|246.7185|270.2155|261.4041|246.7185|326.0209|361.2664|283.458|307.278|257.256|223.9315|192.9622|166.7575|169.9296|167.5362|169.9296|218.0474|246.8009|270.7621|270.9881|278.1825|266.1919|232.8|232.8|208.8|260.4|225.6|268.8|252.0525|240.05|204.0425|241.4858|241.4858|241.482|202.4578|195.14|156.112|246.3642|234.168|236.6072|204.897|185.383|171.9769|136.633|112.2342|129.3134|170.765|141.491|143.9305|130.4963|117.072|119.511|124.3699|95.1064|85.3519|86.5632|99.9631|102.3986|109.71|108.5008|134.09|182.85|196.2688|229.172|241.1994|232.6194|208.1331|200.859|218.0055|208.3265|220.6125|207.1306|186.295|187.5206|154.4288|134.8188|99.2756|120.1112|111.5319|106.6294|174.0388|151.979|152.0162|176.535|177.7609|197.5671|215.974|251.5606|245.2426|255.1016|266.193|251.2208|232.086|205.0318|242.1739|249.7364|234.9006|216.4203|282.0887|277.1398|286.1134|337.0477|358.2693|372.9489|417.0476|323.3674|347.9754|429.1716|448.3365|471.2631|559.3819|473.7201|461.6883|623.7164|638.6075|748.1821|685.0176|719.3774|636.4396|626.4786|579.7968|575.615|488.7503|638.4487|718.6737|729.0857|680.7444|694.804|601.632|587.2071|634.7182|651.8593|629.2529|695.7813|641.3073|692.3148|803.3931|853.0159|781.5591|790.1425|698.51|682.6943|692.5956|651.6343|791.5021|787.5226|880.4801|890.1996|949.9517|1018.3442|1082.2107|1101.7111|1032.712|1097.9257|905.7252|811.2864|834.3574|847.2586|886.1517|838.6157|855.5987|1039.3379|1049.9382|1131.3914|1109.0579|1074.1747|985.7047|1142.8716|1045.3372|1261.1445|1094.8204|1183.644|1187.8977|998.232|931.8496|920.8592|1028.4792|928.8301|918.5614|985.2838|1043.7286|980.5029|936.3677|838.5682|829.6889|622.7701|632.084|468.0727|752.4395|758.7308|780.3727|969.0686|944.615|918.8885|928.4964|937.8374|794.5196|636.1983|631.6468|750.9972|625.3253|407.2527|590.137|616.3977|775.7455|693.9748|709.3256|803.6495|737.1715|619.2835|725.9955|712.5263|564.1042|676.7777|751.3208|738.9031|531.909|477.9662|567.2867|591.5882|611.1364|623.8799|713.2588|691.0288|661.7308|596.1045|630.4287|616.7353|546.8251|618.769|607.5834|502.8452|425.0542|517.8441|491.1511|492.4222|473.8642|475.3836|459.8546|364.1152|300.9679|312.8984|259.9608|216.9328|208.7769|221.3292|216.7181|249.0108|284.8766|314.2189|304.2234|394.647|481.0322|586.245|604.4|715.0395|556.2848|682.6196|884.8581|873.5469|815.1727|920.6492|943.2056|1043.9472|1145.0665|1134.7525|892.5575|919.3524|865.9223|1116.3465|1153.8357|1194.9033|1035.5134|1061.5322|965.5323|952.3727|922.7248|823.9687|887.5306|728.7557|727.1956|673.4543|564.4139|540.4343|543.2787|546.8518|520.1387|464.8048|452.7086|406.0728|448.3023|481.7769|525.7737|620.0645|807.1088|740.1001|796.4399|697.8725|662.476|477.9623|502.5063|539.4921|653.813|749.3357|831.5832|822.9413|942.1524|929.595|860.3562|879.5034|835.9129|937.1968|1217.9712|1160.9213|1241.8262|1271.363|1022.7229|1065.8822|918.4211|915.5064|939.8142|902.8873|859.5431|730.956|652.8853|695.173|732.4326|796.7438|734.6953|795.0501|707.0513|700.4517|620.93|476.3112|496.6608|530.7651|657.4566|713.3331|797.1887|884.4647|871.2369|945.682|1137.0035|1126.2294|1204.1718|1628.8545|1872.1806|2230.6239|1624.672|1479.4689|1646.9317|1735.8722|2216.2602|2858.5359|2712.2853|2354.1684|2255.446||
2022-02-19 19:11:19|russ2000_0689|SYKE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:19|russ2000_0690|NEWM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:19|russ2000_0693|CROX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1092.6727|1029.5235|1038.8405|1205.883|896.9473|949.5372|1076.2789|1045.683|1330.2565|1475.8196|1679.9057|1730.9908|2262.0902|1819.4581|1997.4857|2286.038|3405.0776|3526.1398|4918.9814|4762.409|5482.7607|3936.5974|3771.6792|2691.9976|3028.8566|1614.1811|1584.665|842.1712|821.3666|627.6884|349.4519|349.5983|194.3976|282.1932|114.5372|116.1972|108.7555|98.7932|150.8042|272.3356|253.0159|256.7109|357.7852|531.1008|566.1016|564.5943|447.2204|543.9385|643.3877|625.3968|762.7674|857.94|849.3606|874.2782|1054.2956|1192.9047|1181.5737|1228.4547|1551.273|1494.4783|1495.3269|1526.3687|1625.8765|1697.566|1866.8951|2437.6708|2718.7593|2316.1789|2088.8143|1612.024|1390.8896|1376.7428|1827.3212|1709.6324|1904.0932|1810.0735|1481.8684|1430.6576|1527.9985|1619.155|1491.9572|1127.231|1210.022|1312.2094|1329.0728|1354.6319|1266.9096|1394.0014|1475.0685|1487.7315|1238.1001|1216.8907|1199.9422|1080.6855|1192.1146|1458.5438|1325.5441|1346.7953|1337.6706|1361.1319|1315.615|1302.5138|1331.8362|1311.3726|1044.5243|1032.0375|1063.3863|980.6723|837.4992|885.7566|935.9319|1038.498|1157.4364|1116.4516|1118.0285|1051.5592|840.0478|805.0951|822.7733|714.6722|660.0337|667.3114|672.8802|613.1935|758.4235|793.6045|808.3383|618.0114|633.1432|562.633|544.9818|511.52|490.176|499.6243|500.0717|457.8434|506.3689|567.21|557.5869|642.2654|688.7|710.6116|736.3886|887.52|905.408|985.6571|1162.466|1091.7892|1259.7568|1172.682|1222.9736|1415.6805|1303.328|1388.1248|1670.025|2031.143|1997.425|1842.2079|1913.04|2036.4019|1437.122|1396.872|1728.5727|1620.6675|1961.3655|2430.0741|2347.7452|2837.802|2648.888|1779.7546|1203.997|1516.6113|2038.7675|2280.15|2456.2914|2703.2023|3157.2216|3722.4761|4190.9074|4231.439|4972.814|5121.981|5357.484|6764.3925|6727.2112|7090.512|8552.4282|8501.8959|8420.58|9851.0548|9555.6408|7774.33|6100.1215||
2022-02-19 19:11:21|russ2000_0695|NCMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1078.14|1081.92|1121.4|1089.06|1242.78|1210.86|1031.1|1015.14|1045.8|1129.8|1089.9|876.54|983.64|1009.5894|944.16|826.6146|835.4486|460.6424|513.2272|489.2485|464.8492|365.5692|347.48|437.5051|466.9526|494.8924|565.2303|642.7283|571.9692|595.1344|631.3683|619.1537|684.4484|644.8557|636.0105|725.3357|644.0408|679.6081|789.7362|804.4062|766.4503|753.8359|782.1407|716.5307|948.7685|1003.2087|1038.4375|1039.9313|978.3494|997.7735|988.5673|969.9144|974.877|890.8162|795.8852|764.4469|779.2466|657.1521|718.9498|667.171|763.4443|863.5673|815.4932|832.6232|759.7336|825.4074|790.7999|842.9591|883.445|862.3323|815.7046|837.9993|842.3582|882.6822|842.6665|950.0196|992.1163|937.9153|1038.1079|1012.0721|1101.492|1069.0463|1114.8712|1131.1742|1060.9513|952.6859|914.8|891.2664|945.4116|1026.2262|996.0655|892.5624|843.6069|833.3199|838.1895|823.6876|878.9135|956.9344|930.7258|874.729|978.8445|940.6513|942.9881|794.8394|822.1333|900.3073|985.7873|908.7293|899.8434|973.0788|888.3344|894.3936|919.0386|917.292|928.6609|931.9273|875.6611|824.7854|960.9785|884.9436|823.8717|785.825|764.108|757.9397|456.4006|447.3357|375.6061|349.1816|561.218|526.8397|514.1848|518.447|515.3973|591.9268|417.9238|445.5747|574.3562|667.6265|646.1791|700.6856|779.3262|680.6249|539.2886|538.065|525.7488|618.5938|581.4389|589.0998|540.9294|522.8833|549.657|658.6407|633.5981|558.6505|514.2754|595.7299|584.8703|571.6134|215.2071|231.7111|250.8213|237.9009|232.4627|286.5978|202.1174|158.3654|315.935|287.1901|326.991|341.7071|361.6796|352.8776|421.9597|397.1821|247.9379|205.8833|288.6988|284.3284|210.2258|237.6116|213.4477||
2022-02-19 19:11:22|russ2000_0696|RNST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.9588|60.1956|65.8384|70.1911|68.3118|68.3118|69.9389|75.2712|77.7802|76.5262|77.1534|79.0352|71.5071|75.2712|80.2892|95.3435|105.3796|102.8706|95.3097|95.3097|90.2934|89.0709|92.8344|102.8706|100.3615|100.3615|100.3615|95.3189|87.4772|89.2861|97.8178|87.7821|97.8131|100.0988|96.2022|98.981|99.0005|100.2995|98.3475|108.1251|107.4657|108.767|118.5358|112.0268|112.0268|121.1473|122.4479|119.8459|138.0493|143.2713|132.8459|134.7986|136.7503|136.7503|136.7503|138.7108|137.7349|148.4771|145.0582|148.4534|142.6142|143.59|143.59|160.1989|164.1062|165.085|165.5685|189.4987|214.9059|202.7196|204.0737|208.8307|213.8515|257.7971|227.0343|226.3048|206.5306|197.7421|192.8521|198.3309|192.8521|190.6606|181.1641|197.2351|208.9801|207.429|199.3113|197.8692|197.8692|169.8252|207.2172|193.1921|187.3527|173.7395|167.5345|159.7814|155.1201|148.9153|122.6455|118.1308|127.9186|124.747|123.0535|119.2525|114.6647|108.27|114.4753|111.5561|129.9239|135.9701|175.2503|191.0658|181.4833|182.8205|191.7341|194.5738|194.2848|203.3144|192.5326|197.0067|215.748|210.7884|226.2435|236.608|228.4836|225.0145|231.3829|229.9863|238.319|222.9886|225.2156|224.5849|245.2014|236.8394|246.7506|261.364|250.5776|264.0584|263.7335|399.2296|421.0312|272.4684|260.996|273.3623|287.9299|250.1069|252.5629|270.9832|274.3149|304.615|310.9454|293.2533|313.2786|294.9323|293.4848|323.4674|319.2566|326.0913|316.6408|353.1117|313.673|345.4768|331.1349|320.9968|334.4276|340.0692|347.4777|358.3337|387.6043|385.176|399.0357|424.5525|453.857|477.466|428.2062|492.4246|472.6966|444.4993|403.6383|390.2448|399.5808|360.214|361.1476|489.4975|423.2004|441.8398|471.3355|472.3852|458.3187|429.9581|422.0384|404.5601|487.69|466.922|417.9046|308.8708|402.7474|401.2806|448.0057|381.0201|387.1147|327.6394|250.931|195.7171|277.459|282.5836|315.8783|285.1393|329.8175|298.2056|310.0691|274.446|299.1082|284.6205|303.1735|328.684|377.8074|352.9294|283.988|314.3915|384.1351|349.5779|409.9294|449.2553|429.2216|425.7327|396.1818|391.381|389.1259|384.6157|370.3336|374.6634|384.4373|325.5437|353.3615|365.6414|374.6634|388.0232|398.551|398.3003|397.9253|388.1341|379.0961|404.0827|438.991|495.9995|492.2342|443.1821|442.4284|501.391|493.3405|556.2813|559.129|583.3733|601.5328|672.1565|685.5456|642.6359|871.1419|904.7879|922.3505|959.2081|888.2719|932.6754|928.6718|870.2261|934.1392|916.59|892.9503|918.1659|895.2417|953.3151|938.4935|864.6512|859.9194|900.7197|948.7791|933.5877|968.3759|1014.5291|1280.4143|1230.8888|1385.2364|1481.7373|1415.7033|1375.6133|1247.4806|1313.7341|1301.6513|1407.4414|1449.9254|1318.9658|1332.4459|1442.2906|1421.7913|1389.8035|1809.5654|1876.5863|1817.7138|1829.5056|1811.7477|1879.2911|1822.02|2009.1382|2078.1383|1968.1656|2123.7278|1983.1652|2052.7067|2042.3909|2097.6306|2190.9493|2179.7131|2332.6131|2444.2781|2297.2415|2251.9373|2165.4413|2259.2865|2127.2372|1948.7442|1880.5136|2086.0118|2246.1557|2054.5213|2138.1741|2026.7803|2103.381|1979.6017|2109.555|2035.354|2048.9453|2050.0903|2016.0783|1828.4568|1343.3331|1361.9807|1262.9844|1529.733|1266.9041|1321.9742|1439.9575|1517.7918|1851.6351|1875.7991|1918.1231|2019.846|2255.7302|2362.6718|2522.313|2469.3777|2215.1539|2070.9397|1873.7073|2112.8265|2191.4303|2069.3435|2262.029|2041.2345||
2022-02-19 19:11:24|russ2000_0697|TRNO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.5722|173.9648|184.3417|171.2803|171.4655|165.2591|166.6486|163.0358|166.5586|167.2993|167.9474|171.4544|167.8419|163.264|157.4824|153.3015|157.8541|158.3495|151.3676|139.8242|114.0377|114.2239|118.9652|140.189|134.0453|184.9937|185.6428|187.9231|186.9842|208.1066|201.9265|201.7922|212.1371|196.1495|202.0609|212.8041|224.8952|346.6394|345.856|350.6622|361.0436|361.5328|451.332|438.8367|437.0821|438.0817|433.5834|437.3268|430.8293|472.3293|464.7811|454.5194|496.5674|637.0749|628.8012|667.5221|631.4488|710.8763|676.1268|913.549|957.7046|934.699|989.5573|919.5901|870.9869|876.0521|892.8331|843.3508|844.9898|984.0168|981.8513|977.5135|970.5838|980.1888|1001.3322|1004.3649|1047.8439|1183.1273|1251.2872|1251.7477|1241.1451|1178.9486|1264.3528|1349.888|1257.4299|1301.3099|1389.7353|1546.6334|1670.564|1754.6707|1824.313|1904.4278|2002.6896|2033.1381|1983.4962|1929.5992|1846.573|1934.741|1893.4847|2124.5852|2207.097|2204.4099|2169.0121|2205.2304|2153.7368|2218.1951|2285.0189|2127.5477|2450.3102|2548.7962|2710.1237|2852.1185|2874.2133|3244.657|3170.3584|3318.4877|3400.1889|3692.3006|3863.8485|3625.5984|3915.2602|3868.7623|3390.8826|3629.8488|3481.595|3619.7102|4156.0698|4080.9149|3960.2607|4047.6579|3998.4296|3853.0101|4061.5582|3805.7841|4138.5188|4431.144|4460.3603|4601.0463|4809.7027|4857.6587|4540.7311|5368.8492|5952.5519|5880.1234|5439.4708||
2022-02-19 19:11:25|russ2000_0698|HA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.25|50.0256|33.5321|28.7381|26.0814|25.545|23.4163|20.2156|25.6781|24.5856|26.22|29.4975|56.81|43.1581|31.1406|28.9556|34.2685|31.0052|29.9175|131.0074|138.305|145.5638|137.0249|144.478|184.334|195.8921|195.8921|185.8464|185.3719|175.2156|159.9813|149.8213|139.6653|142.184|137.1971|114.3513|96.5461|99.2047|116.9866|94.1183|83.9455|127.1594|127.1594|117.8664|120.4287|102.4925|115.3041|117.8664|107.6171|106.4305|106.4305|94.3361|87.1186|84.5563|87.1186|84.5569|79.4323|79.4323|97.0416|102.149|99.5953|102.0405|99.5518|99.5518|84.5405|73.4167|77.8662|71.6286|79.2129|80.5612|80.916|104.1794|105.1908|109.5998|111.6231|75.8768|71.7167|76.4978|88.4506|135.2372|136.2617|151.9711|105.4608|117.1786|120.625|96.2368|75.0981|78.7139|70.1562|65.9469|55.2831|58.1183|53.2988|36.8555|42.1152|22.1958|14.5127|21.9113|21.9113|24.7569|35.2857|40.6924|76.8317|73.417|138.5817|96.7511|114.116|121.9281|140.8684|174.587|165.5566|253.4521|190.2396|191.4436|192.0457|202.9579|187.5823|202.9579|194.0401|166.0565|151.6034|199.2454|195.2067|161.5504|136.7291|119.5815|161.9991|187.7453|172.3266|226.2875|247.4044|168.5354|141.5239|145.7137|165.2663|189.9399|204.8372|209.4926|216.9412|232.304|287.7031|205.9008|146.7393|154.6585|171.8946|165.2038|136.8832|169.924|203.1367|236.2055|239.5124|232.9195|228.0087|245.5114|298.0196|333.4981|308.8997|358.7645|409.6767|443.4596|462.1773|327.8473|213.5897|304.687|205.8696|133.4415|195.2676|246.6537|300.835|285.893|349.4755|373.7375|456.0056|363.3634|370.5689|357.2663|322.7752|410.2312|375.2868|367.5223|347.8521|279.0117|298.6787|260.637|318.8361|352.7654|396.175|403.2738|351.0441|331.0027|280.7375|307.9544|276.7053|292.6134|220.6011|218.0655|238.8578|273.3425|313.9129|283.5785|320.1038|261.7647|253.2794|293.1188|294.1402|343.3014|315.5909|304.3015|272.8485|310.3835|319.1195|365.7377|287.0536|296.8278|289.449|280.8904|312.0428|337.3115|393.0956|366.2463|393.9202|431.6697|455.2439|539.9579|507.9798|654.2403|765.0649|786.3463|842.7419|720.7553|726.6676|850.8245|703.1763|989.7142|1220.9356|1320.0037|1019.7795|1024.6823|1163.8178|1359.7025|1182.4214|1310.212|1245.4696|1227.3636|1508.3577|1941.254|2061.5181|1710.4468|1820.9877|2347.5255|2595.8657|2295.7656|2216.9893|2037.9007|2388.3322|2516.0019|2570.8832|2541.7657|2839.6185|3091.2263|2698.4776|2640.2126|2609.4206|2866.8763|3183.3322|2507.7218|2201.3489|2209.383|2098.868|1734.1897|2077.8793|1970.1797|1967.727|1916.4173|1954.7028|1843.0091|1916.6279|1844.2209|2019.3644|1971.1635|1634.2341|1808.1681|1508.0418|1296.026|1504.7493|1434.2567|1426.3031|1283.7597|1228.5081|1330.168|1281.078|1341.1359|1286.4141|1404.2738|1394.0237|1341.6861|1282.6342|648.1982|524.2906|561.5114|898.3264|624.6325|563.4657|613.6026|596.6693|891.5536|919.1559|867.5747|967.7165|1264.0892|1302.2115|1229.1282|1473.4206|1216.1852|984.7356|1027.7506|1109.7814|1226.5466|1013.5013|1002.1253|909.3928||
2022-02-19 19:11:27|russ2000_0699|ACCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1438.5044|1377.007|1453.0404|1253.2539|1184.0365|1280.0193|1245.7095|1209.5246|1167.0552|1148.4461|1209.5902|1191.975|1052.2779|1167.3541|1208.6737|1306.2685|1381.8776|1421.7185|1297.4813|1133.8156|1352.3454|1218.5139|1356.1229|1283.1903|1141.5148|1237.7676|1289.4031|1087.1226|958.9395|792.5753|764.3697|708.5724|746.8995|805.9365|794.5624|598.5929|487|470.2069|303.3593|149.5415|78.5635|243.8176|114.2354|64.7334|91.9323|172.3755|183.8308|152.6|242.7991|304.9993|375.9294|340.518|375.9887|431.1204|421.8431|419.1222|444.976|458.1196|365.5093|265.716|348.4518|327.5996|323.361|335.9904|407.91|482.7714|467.393|461.4162|556.51|531.1109|406.468|456.504|436.4849|331.6402|273.792|359.8368|532.8245|541.9976|619.1657|628.5975|700.706|612.7|1015.7208|1229.397|943.239|732.8763|701.22|837.0347|755.5935|851.969|921.3918|842.1567|701.43|733.4245|756.1311|722.496|769.2182|744.2215|748.624|646.6696|680.7647|760.4115|657.3126|703.9386|725.676|685.7392|691.4442|764.192|757.5008|892.5236|767.893|958.5354|1053.8284|983.7003|887.4566|847.9954|910.489|873.8084|816.6536|833.451|843.3703|787.1456|806.574|870.2015|838.287|722.5776|616.9376|799.8356|926.62|1045.3578|1112.7657|1098.8|1097.6563|1114.8072|1003.392|1184.9832|1415.5456|1424.3671|1375.901|1386.6923|1489.2|1473.4556|1287.2196|1272.18|1170.0719|1191.8407|1343.16|1363.8528|1401.1457|1317.5486|1226.8672|1353.5139|1331.33|1248.9511|1409.7602|1474.86|1379.2442|1274.756|1142.024|883.5606|772.6018|736.7082|931.9307|918.7029|889.4101|902.4668|773.8346|767.7072|913.4602|899.7534|932.0243|906.8247|870.9397|878.6185|888.2631|776.8392|453.3485|568.6618|648.9546|616.8375|665.0132|631.0068|545.9909|546.1915|807.0027|785.1753|797.5178|786.9229|811.6284|853.6976|873.7509|800.0289|852.6896|906.2216|850.4361|802.2249|815.6273|800.3103|780.2068||
2022-02-19 19:11:28|russ2000_0700|BKS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:28|russ2000_0701|WNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.3961|277.1667|267.4658|282.71|254.9933|235.5928|253.6075|188.4733|160.7567|188.4733|199.56|241.1361|284.0958|236.9775|282.71|307.6561|322.9597|312.822|311.3738|301.236|311.3738|322.9597|315.7197|321.5126|376.545|411.3503|415.6956|462.0449|421.4892|553.2963|553.2963|574.6317|722.619|798.187|658.0608|627.2881|591.7812|736.2148|639.1575|615.485|636.7902|575.2417|544.4675|682.56|711|680.19|630.4532|547.4989|386.3304|433.3211|421.4818|364.6528|353.3438|383.9669|372.1887|333.2535|314.3455|304.8915|301.568|308.636|351.044|342.7619|340.3962|304.9383|332.2313|360.5062|438.2625|496.9|566.466|602.5012|567.2812|585.9725|553.557|528.8075|594.9452|592.4508|592.4537|609.9152|478.944|581.2371|485.0722|381.7432|314.9162|396.5082|478.1001|463.6059|314.3334|304.2862|266.9681|354.5222|434.8997|453.8155|471.049|505.516|463.2664|358.1077|306.9495|323.2266|316.0438|333.2825|327.5633|344.8035|265.786|284.4629|229.869|252.8559|206.9514|185.394|179.6453|238.6509|256.4779|243.1364|237.3858|279.4804|244.5368|276.7862|192.807|216.2752|171.4096|170.2592|176.489|164.7788|198.6091|255.9135|221.2962|222.7127|197.6283|205.0364|161.5125|107.3678|132.2926|133.3498|204.6407|214.1533|205.6897|137.9814|162.9175|244.0418|374.6856|365.9516|432.6392|462.8233|421.619|646.0125|708.0297|769.2324|741.4945|790.2097|654.5163|644.1122|738.1017|699.4355|732.7783|767.3271|759.2384|656.7311|684.357|788.9775|813.3154|843.8241|788.5895|784.1862|783.2526|757.6597|648.4541|669.3921|610.373|551.9704|588.8517|613.83|631.5456|591.3142|611.622|555.6625|498.352|455.0185|387.8948|437.8514|420.3895|434.3453|467.9962|448.6656|481.584|473.5358|491.3413|451.057|463.1105|439.7444|422.1668|395.1942|346.8606|245.0744|242.0451|219.9308|259.6153|257.2484|310.9697|245.0586|246.5941|231.8537|243.3499|281.4502|282.3719|138.1513|124.6432|151.0455|87.4959|43.2874|30.7003|47.258|42.9053|18.8035|51.2395|69.3608|85.2329|60.2181|53.0419|107.5325|85.6614|164.3363|248.7495|266.1158|232.8514|397.8211|412.6241|389.0456|542.1543|644.02|775.8289|817.8868|804.3007|703.5271|786.0815|701.4021|634.2757|592.5753|375.4863|367.9492|373.9914|516.6989|500.2522|576.6818|728.6913|681.8506|653.8636|561.6257|428.3934|392.9136|483.5032|486.2387|497.7722|533.0736|565.9202|664.6439|668.0628|651.0232|647.186|616.9679|685.4438|721.6675|740.3866|746.5508|806.3321|837.9617|792.7405|885.3223|838.0412|941.9251|931.6362|917.2839|948.9857|959.3922|947.7083|972.539|887.8202|699.4947|725.7085|821.0774|961.1435|997.0826|966.6381|971.8851|918.9102|830.9671|912.1994|797.0093|746.093|828.5489|850.4928|700.5893|712.2766|800.6596|814.2347|889.4854|828.544|865.1377|877.601|898.6941|885.0967|692.9399|967.7585|995.7462|1284.3683|1270.5524|1225.3407|1345.4526|1275.6839|1326.2567|1143.7165|1218.6659|1335.7883|1130.6121|1180.1538|1233.0316|1510.4925|1275.7989|1214.727|1179.4012|1156.1847|1106.973|1077.8251|1048.6483|939.6935|875.8145|762.0651|771.3498|776.3121|824.5075|829.1445|818.0937|802.5743|850.7539|833.7305|793.9772|735.5261|820.0423|847.0886|778.5756|661.403|459.2396|422.7896|430.7259|605.1302|538.055|623.3151|648.7134|739.1946|913.391|979.5787|901.001|849.5152|910.4734|969.0698|887.1245|868.5783|711.5424|754.1402|709.1319|770.3908|907.903|908.3977|1009.9313|949.7173||
2022-02-19 19:11:30|russ2000_0702|JOE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1381.4583|1175.3921|1091.4417|1213.5603|1144.8625|1087.6164|969.323|831.9395|957.8713|900.6251|847.2044|1034.1955|1076.1768|1011.2922|1007.479|1030.3823|1026.557|1068.5384|980.7625|992.2141|992.2141|908.2637|934.968|1049.4603|1213.5603|1148.6757|1144.8625|1163.9405|1106.7064|1087.6164|1076.1768|1034.1955|1129.5976|1133.4109|1183.0307|1179.2054|1316.5889|1255.5295|1205.9219|1190.657|1266.9811|1312.7756|1541.7481|1408.1779|1488.3273|1595.1812|1625.7108|1652.4152|1618.0724|1660.0536|1724.9261|1728.7394|1736.3778|1808.8888|1847.0449|1717.2998|1740.1382|1770.7206|1667.5922|1816.5385|1919.5069|1946.2126|1930.9325|1946.2126|1942.3581|1866.0955|1915.7902|1889.0844|1709.7157|1675.3011|1759.2727|1686.7267|1866.0955|1827.9641|1980.6271|1930.9325|1934.787|1858.5244|1877.5212|1965.3471|2034.0386|1988.1984|1927.2157|2259.2475|2442.4707|2302.4206|2279.3811|2543.2993|2757.5519|2608.4167|2642.7688|3388.5827|2912.3434|2918.1377|2769.9484|3358.4487|3129.2506|3106.2344|3071.9166|2653.4889|2550.3978|2051.7574|1233.9926|1279.696|1572.9598|1481.5528|1414.5291|1329.3611|1362.6877|1363.7271|1557.5007|1586.7495|1576.2414|1412.4287|1325.0621|1229.6319|1392.3772|1338.1288|1342.6222|1382.1111|1479.7163|1603.0623|1687.8058|1733.7084|1690.7239|1680.1349|1687.1943|1607.3392|1697.52|1686.9105|1846.3786|1942.0546|1740.382|1867.1955|2065.2563|2172.8871|2171.6893|2350.1182|2028.7278|1998.2425|2084.6061|2198.4711|2246.1462|2267.6138|2312.9343|2408.6559|2567.4843|2454.8047|2360.3382|2161.1142|2184.4625|2149.644|2209.1731|2257.4988|2274.8117|2105.3219|2097.7214|2069.5474|2233.2131|2345.2931|2479.2159|2429.9348|2593.2216|2516.6867|2593.6474|2631.7668|2846.7605|3024.3972|3186.786|2929.9847|2737.6917|2874.7279|3055.7979|3289.4886|3537.8221|3652.008|4012.7474|4119.9263|4701.5837|5255.6041|5545.2452|5370.3283|5565.4032|6057.7419|6161.4619|5896.8041|5391.9044|4529.716|4970.262|5090.7532|4847.861|4545.1507|4359.4676|4475.7754|3923.3908|3488.6185|3452.6919|3341.5266|3685.0272|3987.2358|3823.8|4109.1915|4209.7766|4161.4994|4103.7918|3972.37|4314.431|3771.595|3487.8861|2760.2511|2367.4175|2539.8095|2501.7571|2121.2334|2401.9676|2919.4187|2868.954|3917.1955|3883.6182|3510.0511|2946.9108|3500.8073|3494.3482|3315.3401|2978.2183|2084.7528|2201.853|2119.7907|1879.105|2334.4596|3260.9892|3247.4887|2173.3629|4113.9389|3728.449|2553.7138|2218.8715|2333.4178|2637.4053|2574.6538|2550.3999|3101.5814|2880.6933|2334.7704|2425.4453|2476.9787|2364.8102|2282.6545|1800.6242|1648.7197|2156.7798|2690.1869|2492.8751|2458.6227|2398.1333|1739.062|1692.4427|1553.1128|1568.8008|1396.207|1270.5951|1442.2223|1367.4014|1522.4104|1465.7317|1709.6186|1668.3935|1418.319|1435.1422|1668.6412|1770.1625|1785.8483|1960.1525|2007.2183|2171.0778|2137.8611|1950.3476|1827.1836|1774.5829|1857.6367|2076.6105|2015.6966|1809.8814|1797.8832|1705.9479|1634.8668|1707.4186|1713.6767|1739.7212|1748.9505|1732.3377|2294.4015|2219.8222|2180.1331|2031.5296|1803.5928|1728.8277|1662.3698|1606.9883|1566.3751|1520.5582|1753.7494|1624.5258|1451.9199|1534.2304|1494.9911|1612.8229|1492.2794|1489.2662|1487.0063|1208.2868|1122.411|1196.2851|1201.9792|1260.7029|1247.3228|1364.1904|1413.2566|1429.612|1350.8087|1278.6962|1564.9159|1327.019|1286.1304|1234.0905|1232.6775|1266.6702|1281.0642|1282.5522|1302.9938|1302.9938|1270.8414|1233.5743|1246.8386|1209.2265|1166.3928|1247.866|1182.3454|1127.9122|1156.9987|1116.2607|1103.3154|1042.0201|1002.9082|917.3606|876.1037|854.2618|939.8093|915.5405|998.7263|1050.4987|970.4321|1079.997|1033.1384|1089.1302|1006.1618|1058.174|1200.7691|1161.5554|1350.4939|1188.8861|972.9677|1011.8848|1151.4755|1087.5598|1243.0096|1324.8562|1228.8778|1719.369|2144.5006|2566.6882|3256.2022|2772.1881|2611.4389|2703.2956|2821.0606|2508.9833|2720.3715|2626.7483|2554.9117|2705.6509|2856.9789|3021.8499|2832.8371||
2022-02-19 19:11:33|russ2000_0703|BGG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:33|russ2000_0705|STMP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:33|russ2000_0706|VRTS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.0705|33.3534|23.1128|36.786|63.3043|95.1216|90.9189|86.8418|87.2495|88.8803|91.0354|92.0838|93.1904|95.6366|120.9728|122.0853|140.3216|135.9384|110.4166|161.4278|162.1169|206.1052|243.8295|291.5176|293.522|333.471|355.2172|358.1178|336.7104|338.8944|413.2955|491.4291|364.5004|336.9694|367.3953|463.734|480.0264|499.4577|595.8058|619.9623|634.722|569.4586|662.6973|654.4586|670.0447|683.4213|797.4554|910.7843|993.5996|1193.4936|1319.5494|1452.9746|1599.3332|1790.0018|1399.6104|1549.5755|1435.127|1477.4239|1880.8127|1797.4475|1841.4053|1658.931|1669.7495|1594.1961|1703.2569|1748.8005|1917.1786|1875.1337|2047.5074|1535.8401|1630.8|1419.8832|1375.9004|1286.6809|1157.2384|1176.2817|1186.7086|1126.6424|1132.4846|1099.3267|905.0529|903.0877|1115.4463|1204.1169|974.2724|734.7358|803.3194|573.6431|621.4077|671.6492|549.6059|674.6566|685.5394|752.7614|606.2211|689.5433|716.1024|643.9524|748.0443|730.0115|725.1399|730.7444|802.6305|831.5021|764.0147|857.8863|818.8752|857.1705|849.4865|906.0474|911.4722|909.7533|829.2793|926.7142|937.3259|914.3944|878.2056|822.3593|717.876|594.883|573.9267|630.8156|727.412|761.8167|846.8608|731.5703|733.6592|661.085|723.7975|727.2374|792.9646|797.6417|840.4719|1002.8821|840.8792|600.1642|679.119|809.4022|979.4975|1036.4433|1090.0167|1109.091|1260.4414|1369.5385|1635.5334|1774.8423|1924.1868|1875.4769|2064.681|2196.4106|2080.47|2154.7671|2401.5312|2439.5536|2449.1142|2213.5889|2201.069|1987.9277||
2022-02-19 19:11:34|russ2000_0707|UCBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||473.8923|||||510.1416|534.1238|534.1238|715.1437|715.1437|715.1437|715.1437|910.5385|910.5385|730.0334|||||639.9788|610.0918||505.3619|506.1241|506.1241|759.1861||628.5265||836.7614|954.38|527.494|610.4165|609.8815|618.8399|526.3351|551.1743|495.17|520.7822|544.2601|526.8816|479.8917|562.0858|585.2572|602.8027|612.3194|606.0679|633.4479|670.8471|710.4739|768.2513|777.1762|783.4138|829.2645|835.0261|1300.1217|1254.8995|1298.3546|877.8402|828.9102|863.7049|871.8754|906.3154|964.3195|1042.69|1040.676|1014.9605|893.4643|902.6437|966.5172|1044.3138|1110.1576|1046.9935|981.0282|1151.8253|1088.1123|1060.8736|1132.2049|1087.7183|1092.3997|1177.85|1174.6406|1208.1131|1285.6542|1232.6209|1226.9256|1286.9229|1295.3789|1411.0528|1512.7519|1508.3066|1311.304|1295.8111|1297.1022|1254.5925|1142.4011|1175.083|1095.7927|947.4685|892.3223|717.5969|998.7618|815.8969|735.1089|636.875|501.0397|378.6338|496.8391|575.9566|703.9165|577.3162|585.5984|530.9234|242.6158|183.8159|264.7686|388.0333|382.6978|285.9093|357.4515|306.0373|484.1278|363.5517|369.1881|323.5619|375.6377|367.5691|500.4242|517.2898|372.8915|348.8397|291.4596|249.9573|223.8074|164.4222|182.3763|186.5294|162.8582|114.9469|249.792|241.5532|218.5482|604.0002|637.4854|555.2848|506.0871|416.4868|403.8311|416.1682|511.72|528.5982|496.537|520.1542|456.215|489.946|438.4364|497.2792|500.3466|503.3236|506.2097|575.0974|633.5427|631.2326|623.8879|650.5431|680.586|759.325|879.719|912.1084|888.8005|940.0117|1046.3721|1047.7791|1014.6152|1108.528|1109.2965|930.853|962.1017|1009.7355|955.6786|1096.4142|953.7258|1109.8566|1088.7681|1126.2482|1161.2971|1148.635|1138.632|1125.1004|1175.7752|1317.9624|1312.355|1253.415|1473.0379|1541.0959|1424.5844|1362.485|1243.4041|1289.5958|1327.1468|1414.1046|1410.5264|1260.2783|1339.2157|1459.6105|1520.6771|1558.2928|2052.9214|2104.9943|2040.8182|2038.8675|1902.7808|1959.6142|1816.9549|2020.1164|1989.6451|1859.0369|2088.3296|2030.5251|2188.0324|2167.574|2503.8632|2576.183|2520.0548|2605.5961|2676.0176|2442.1925|2469.9906|2269.7639|2094.9061|2016.6204|1888.3044|1811.2915|2065.4166|2208.8703|2102.3443|2213.8936|2156.1948|2263.1322|2154.1147|2215.0056|2209.6981|2479.6368|2456.3371|2435.9924|2274.3219|1519.8704|1539.8364|1415.4886|1786.5846|1548.6589|1551.749|1567.7464|1624.8242|2203.6179|2295.0022|2459.845|2648.0592|2918.3911|2876.641|2936.5878|3008.304|2675.3455|2521.7323|2451.5639|2902.3099|3205.6187|3122.5762|3935.6156|3837.1193||
2022-02-19 19:11:36|russ2000_0708|NNI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1201.2067|1228.0194|1270.9196|1254.832|1337.9736|1105.1426|1015.0145|1126.6017|1169.5199|1229.6053|1163.3943|1126.9041|1360.3342|1445.8833|1604.2112|1824.2603|1730.5781|1799.3286|1952.4058|1873.9664|1866.982|1947.0339|2089.2829|1973.749|2004.3789|2295.1615|2281.1205|2268.3376|2288.5133|2047.102|2087.3372|2142.4731|1694.8406|1621.3164|1524.698|1524.698|1475.3618|1379.7267|1290.3676|1304.5591|1174.3622|1291.8977|1276.1231|1154.2587|1044.4706|895.6138|951.2158|752.8603|636.1225|497.2338|619.4168|516.5926|613.1558|653.1447|547.4163|521.6722|528.2851|791.4384|712.2946|542.4499|647.8712|721.1218|644.3654|209.5297|491.532|323.5518|420.6173|648.6681|754.293|684.0451|659.9452|776.0617|839.3629|875.1092|803.6973|843.1241|965.5945|968.6362|910.0372|907.6539|1000.9163|1163.7756|1099.8215|1130.1237|1089.5205|1117.1767|1093.8912|1070.6889|1066.5358|1124.1955|1036.4511|1066.4172|958.6452|909.1355|966.75|987.7945|1133.4188|1167.1493|1225.4892|1260.1842|1168.7151|1155.8688|1056.9836|1144.2851|1110.4017|1128.3877|1106.6806|1174.2747|1366.9106|1409.0898|1508.4313|1574.6482|1565.5562|1648.0882|1780.1212|1754.7521|1898.6918|1780.4582|1804.3151|1955.7938|1990.106|1898.6621|1709.8352|1948.317|1854.8946|1925.5099|1916.673|1922.6685|2061.2359|1997.3432|2019.8207|2223.2075|2108.0226|2121.6426|2155.6992|2167.2869|2124.738|1961.1605|1969.9157|2025.0186|1749.8131|1644.8512|1562.2167|1506.4928|1405.5515|1453.1027|1310.441|1616.4427|1670.0932|1617.6765|1556.9286|1442.0657|1701.6199|1579.2257|1693.9215|1671.27|2183.9502|2169.6706|2165.4036|1826.8275|1876.9723|1797.9496|1737.1596|1961.5376|1990.5872|2040.0196|2081.6534|2107.3122|2225.7694|2219.2532|2090.4009|2206.7598|2154.4837|2396.5|2586.0721|2466.3358|2431.7396|2356.2578|2231.9208|2276.2041|2130.4032|2190.0406|2090.0152|2223.6906|2335.1376|2517.1585|2359.9608|2418.4472|2494.8451|2729.3692|2407.6621|2440.1377|2442.1225|2300.7701|2337.5806|1902.258|1829.2802|1751.127|2054.178|2035.4332|2318.243|2536.692|2500.2217|2771.707|2671.2523|2706.6512|2751.713|2831.5577|2899.5509|2860.096|2912.49|2872.2934|2902.0047|3030.9823|3194.7682|3264.711|3624.1849|3625.3321|3174.0777||
2022-02-19 19:11:37|russ2000_0709|STBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.888|125.64|127.036|141.198|134.208|142.596|134.424|142.8255|145.626|151.227|165.2295|172.2308|179.52|179.52|182.325|181.0193|196.455|204.8745|202.392|198.1755|195.3645|199.1624|212.5325|211.125|214.282|222.7405|212.8722|212.5325|216.0524|235.0525|228.015|225.2|222.385|219.687|219.687|222.5035|241.5525|245.7769|247.17|276.3037|274.89|269.28|276.6731|292.11|297.7275|328.8285|326.018|319.599|333.2945|333.2945|331.9283|333.597|334.3028|346.0145|346.5793|342.426|341.0563|348.831|390.3585|379.9301|327.273|368.8755|388.29|371.649|395.2348|407.7045|461.7988|438.213|454.854|488.136|533.9098|757.2801|747.1524|738.471|748.872|763.4998|719.4724|689.2226|703.2135|792.8388|732.5141|768.009|736.8735|703.6316|698.5718|718.9185|668.0516|662.5006|654.0287|625.2244|606.1275|663.3729|622.9644|600.7278|570.3539|474.1875|472.5|491.0916|502.9048|482.373|507.6911|509.3777|484.0345|516.0786|529.5708|579.3691|631.5797|574.9452|620.0823|585.0602|620.1099|640.6032|672.3375|610.6663|610.2478|622.579|657.5974|635.5071|641.1028|651.426|674.9594|712.6718|665.1426|706.1999|665.975|659.1321|675.432|691.3066|679.9264|672.5904|684.0218|678.439|687.2935|718.7326|744.2699|771.4506|743.6014|751.7874|824.6868|792.0321|775.5977|808.9003|802.2372|815.9905|793.2581|779.4463|803.8454|834.3374|875.0026|948.2709|963.25|975.2502|947.1281|1007.3571|991.1309|996.437|936.5543|918.75|936.2955|980.9467|1057.8975|1005.8439|914.5218|989.7343|1004.961|984.6258|979.2246|957.9713|900.1588|917.8693|874.7183|836.4957|794.354|800.24|799.347|863.6618|871.0046|886.631|864.9896|821.449|789.6861|824.6565|815.2319|814.5094|771.4732|822.0897|819.5108|746.6163|799.3851|632.9274|759.8565|735.1364|787.9294|810.9276|766.1086|737.8395|922.7653|914.8152|952.6469|880.5373|906.2001|950.6271|710.2799|564.63|633.9997|480.3587|388.8223|333.7898|396.289|358.9554|374.0216|422.8256|461.894|455.0442|486.9528|495.1563|598.4996|632.5179|555.3546|540.5387|561.4641|485.2296|506.2985|577.345|607.4238|628.6337|623.8819|611.7017|604.4087|542.8817|495.1866|524.2312|528.4863|475.413|507.8845|542.752|519.1418|558.9669|618.3721|613.5895|590.1641|531.1355|478.2243|543.9912|480.9462|514.5141|505.4712|516.77|530.4474|553.6136|547.2925|540.7523|540.9895|560.2239|576.8671|612.0142|726.8041|679.2228|700.0396|727.3988|737.5098|738.3871|659.5822|710.4337|687.6768|682.8898|727.1676|759.2327|738.6528|757.1265|704.9828|819.103|855.4546|870.6508|852.177|881.6755|996.6004|926.9761|983.6942|1031.8484|1077.7671|1083.337|1147.0422|1170.366|1133.8138|1023.7739|904.3742|906.8109|874.9731|871.134|929.768|819.8371|875.7033|997.9107|996.0679|1058.213|1287.2423|1350.784|1300.1601|1221.955|1199.8346|1256.1533|1176.0478|1287.275|1304.0395|1284.8007|1441.4928|1379.2299|1411.4107|1370.8985|1393.2805|1463.8191|1429.7704|1549.831|1615.2823|1561.4415|1573.9822|1638.3978|1468.8769|1393.2627|1380.3102|1381.1129|1370.7077|1364.2284|1365.3081|1405.8012|1293.1998|1299.4019|1221.7506|1212.1754|1223.9056|1316.3663|1515.328|1597.0493|1517.9287|1138.11|1023.1292|972.6574|873.1456|883.2324|867.0678|790.5272|755.2008|827.0971|901.3944|1099.3616|1133.7473|1306.5122|1315.8841|1332.7567|1337.8736|1191.3878|1190.1711|1136.2692|1178.6719|1230.8805|1197.4327|1320.2328|1261.993||
2022-02-19 19:11:39|russ2000_0711|RUSHA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.1149|56.0164|54.5886|56.6882|56.9967|46.1903|50.3895|51.0893|48.7098|63.5467|62.1782|68.5857|78.3836|88.0858|108.9768|117.101|119.062|140.2126|145.0547|170.8096|164.4333|186.8918|185.4115|192.7584|190.8113|167.9802|183.599|229.2351|234.077|384.6709|366.49|390.4123|366.8052|348.5085|333.1155|329.5998|384.4019|399.7074|353.2597|369.0165|362.9231|371.2834|443.765|470.251|424.9742|479.3188|442.0245|439.2786|450.3045|412.9047|435.6197|453.9601|471.0338|439.5091|505.0963|475.6519|488.2627|559.3196|611.0897|567.7898|703.6928|611.5638|656.9002|606.8106|630.8995|649.4118|654.3955|595.49|591.9411|617.6944|585.4067|441.9544|437.7159|500.9074|321.7573|262.282|344.6608|346.5078|334.3172|250.8303|393.6027|463.452|479.7395|379.9032|507.4025|476.269|475.456|414.62|445.4288|464.4613|435.5021|407.6567|581.05|612.9577|514.1537|473.5578|564.2391|549.045|560.358|633.8563|773.2598|740.975|744.3498|687.7268|784.205|816.9718|693.3486|723.1547|707.2445|668.8869|612.8042|747.9972|744.5799|802.2277|879.7394|908.8323|737.847|663.3515|613.1269|660.651|656.3029|708.1876|756.2704|785.3565|748.9544|821.2111|940.3003|1017.489|944.6934|1022.6798|1000.9711|1014.1055|1008.7397|1079.466|1041.6942|1106.3688|1105.9748|1107.4316|1118.4118|1160.3073|1307.0775|1273.759|1309.483|1404.7947|1458.2385|1412.3819|1344.7032|1478.9016|1429.4186|1260.8744|1162.3499|1081.384|1101.2546|1123.7608|1114.0975|1055.4238|1013.3894|1003.2999|1100.4698|1005.6366|896.2318|867.3264|747.7509|731.6664|695.9308|799.5704|901.8505|827.0872|896.3477|896.3477|914.9315|1007.0607|1251.5426|1252.1558|1274.5298|1307.4287|1379.7087|1461.5424|1406.9866|1496.4014|1635.1981|1631.1303|1833.9396|1985.8046|1964.2934|1967.2262|1968.4206|1680.619|1512.4024|1643.3598|1758.4224|1727.603|1743.1505|1586.7089|1437.0748|1484.0621|1297.5364|1323.1176|1422.6474|1556.5476|1613.172|1486.6035|1295.2331|1319.0841|1372.383|1503.5534|1369.586|1621.0973|1721.9414|1703.8469|1546.1933|1211.5775|1201.5856|1362.2027|1611.0528|1493.2607|1752.5926|1801.7307|2035.0414|2135.2904|2189.48|2268.2355|2371.0372|2362.7046|2803.3662|2724.3551|2591.5275|2334.5985|2576.0621|2311.5508|2666.4435|2970.4739|3032.6479|3278.5683|2844.4605||
2022-02-19 19:11:41|russ2000_0712|MDXG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.2962|72.7468|61.4174|60.8211|190.1387|190.1387|175.2259|167.7694|166.5639|169.9632|166.1862|41.9243|25.8652|17.1167|28.5278|22.8223|19.79|22.723|24.7888|35.4354|32.9043|30.2295|37.5022|72.5042|74.3287|87.7502|76.0501|74.1233|67.893|62.9553|64.8069|61.7209|61.7209|55.5285|86.8481|80.4149|82.9882|81.8815|70.3555|71.0734|95.741|86.9033|80.2751|81.6826|81.6826|77.9697|92.8211|103.9597|92.8211|86.6795|88.8214|116.2752|167.675|195.1983|231.746|255.8895|234.2096|295.3643|349.0741|380.8885|475.3054|478.877|647.6254|672.5709|638.5121|557.0463|370.9466|435.4566|561.6647|661.4728|881.9738|749.4168|779.1885|637.9324|592.0732|621.0859|783.6582|707.325|746.4446|767.4673|1081.1472|1157.0735|1049.8707|886.0305|1060.2893|1134.2786|1062.4024|1100.4229|1200.1155|1074.9269|1013.9381|1027.1653|805.2321|973.0342|951.2229|839.5669|912.0768|966.5857|784.3665|887.342|886.7797|829.1687|842.924|960.4273|990.012|1008.6295|962.3981|885.4942|901.2018|1064.0726|1436.8856|1594.3221|1716.1747|1618.4433|1847.8821|1385.7193|1293.5566|1271.3496|1432.3502|1762.1239|911.5965|773.9133|889.3895|923.8104|441.9189|494.1053|624.0161|689.5267|690.6371|327.553|200.7416|288.0206|337.115|410.4471|264.5587|557.0906|485.2377|619.0964|552.1671|518.3023|620.4089|814.6336|808.9758|770.1893|724.0717|361.4687|394.631|382.4715|550.3541|661.7514|727.9265|718.846|752.8878|687.371|1016.1206|1097.0997|1241.675|1359.5389|1100.4272|1206.5598|1395.1673|1404.9323|1755.3776|655.8916|788.3751|825.3828|695.2953|553.9933||
2022-02-19 19:11:42|russ2000_0713|UBNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:42|russ2000_0714|TRNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.25|3.75|3.375|3.375|5.25|10.5|22.05|28.35|36.75|21|44.1|26.25|15.75|12.6|8.4|9.45|13.65|18.9|10.815|11.55|12|9.6|13.2|20.4|19.188|16.8|18|15|14.424|15.6|19.8|39.15|36.45|35.1|31.05|28.35|27|29.25|30|33.75|40.5|43.725|115.5|91.8|95.4|66.6|54|52.65|43.875|35.49|29.25|29.25|27.3|22.1715|20.28|16.965|17.973|16.65|16.2|15.75|14.175|12.12|10.56|20.16|18.24|46.2|39|51.03|47.19|44.88|39.6|37.62|32.94|26.28|24.4836|25.542|30.375|29.3625|24|47.25|45.36|45.765|38.88|40.905|49.41|62.775|70.65|61.65|56.7|46.8|45.45|39.525|27.3188|32.085|31.6251|35.175|34.7498|25.011|27.4424|28.3725|29.4|22.8|19.5|11.6235|9.9825|3.7937|6.6825|7.7964|7.7805|6.4688|8.6241|3.0438|1.869|11.4036|7.1568|7.2312|8.2092|8.25|7.6726|21.5832|31.8376|38.2999|37.871|27.8249|5.8606|15.767|14.4815|13.1021|5.9781|37.7451|31.028|34.0892|29.2908|47.5709|31.7158|26.2376|6.9539|18.5824|24.5524|14.6334|14.8031|12.2574|6.3173|4.7521|2.9983|6.025|3.9978|13.2002|8.7499|6.2418|4.7332|5.0538|5.8458|3.4132|3.1115|0.132|0.0566|0.0189|0.0566|0.132||
2022-02-19 19:11:43|russ2000_0715|ALX|market_cap|0|||||||||||||103.937|98.8531|117.494|114.6696|108.456|117.494|112.975|107.3262|106.7614|103.937|99.9829|92.6395|103.937|106.1965|101.6775|99.418|105.0668|103.937|112.975|112.975|110.1506|127.0969|131.051|175.6761|170.5922|163.8138|171.1571|166.6381|181.8898|173.4166|164.2125|173.8388|206.115|212.2031|190.134|178.8165|181.08|198.625|189.545|217.92|217.92|218.4875|236.36|235.116|220.188|179.758|195.308|199.662|225.786|256.886|255.642|258.13|248.178|251.91|255.02|264.35|307.268|347.698|318.464|335.88|315.976|319.708|327.172|338.368|329.66|320.33|311|313.488|287.986|282.388|263.728|276.168|239.47|243.824|243.202|238.226|240.092|207.748|162.342|152.39|135.596|103.874|114.448|113.204|120.668|150.524|143.06|126.888|146.792|177.892|159.232|154.256|157.988|149.28|138.084|120.668|123.778|122.534|76.506|42.918|103.252|88.324|86.458|95.166|144.926|162.342|184.112|237.604|202.772|225.786|283.01|283.632|264.972|262.484|283.632|296.3092|308.8118|293.1836|296.3092|303.8108|290.058|288.1826|261.3022|266.9284|273.8048|258.5896|267.3554|287.3914|272.9905|257.9635|246.0671|264.8509|260.5899|272.8758|262.5525|257.5515|288.1826|277.5555|304.4359|298.8098|301.9354|312.5625|310.6871|347.5695|338.75|337.5|330.0594|369.4489|363.1976|363.1976|350.07|346.9444|346.3192|367.5735|358.1966|395.7041|363.1976|362.5652|346.25|332.5|327.5|351.875|367.815|355.94|411.25|437.5|455.625|454.065|451.875|466.0214|468.5218|452.5|442.5|445.089|424.4599|383.5142|383.8268|374.7624|398.5172|391.0157|360.3846|351.3132|338.8178|366.0107|375.075|369.7614|361.3222|402.2679|361.6348|366.0107|370.074|395.079|392.5785|378.5056|327.559|327.559|336.3105|364.4406|372.2545|403.8227|408.8236|382.2563|349.1253|338.4984|349.5629|330.1094|305.3049|305.2549|317.0571|300.5541|326.0087|321.1078|304.5548|301.1042|292.0526|284.5512|282.8509|287.0017|302.3044|335.3103|349.3129|384.0691|348.0626|327.559|305.0549|321.3078|315.1067|322.8081|324.3584|328.059|319.3075|366.4159|402.6225|417.5251|436.8286|437.5788|527.5949|537.0967|596.3573|623.4122|725.1305|698.1256|800.944|780.6701|806.4505|840.2768|854.8541|971.0722|998.0684|990.549|1057.7219|1077.9885|1097.5427|1198.8235|1212.33|1152.3754|1294.7965|1249.4464|1401.5286|1393.4912|1396.845|1241.64|1302.17|1270.0942|1240.1745|1193.2|1452.225|1403.2312|1268.712|1365.5941|1375.242|1445.9438|1559.0063|1832.8688|2040.15|2108.7412|2179.883|2060.983|2073.3212|1934.976|2190.2014|2037.0157|1785.5493|2015.7394|1943.8838|2027.4359|1965.3946|1781.793|1765.9044|1525.5579|1788.807|1797.8898|1740.87|1573.7791|1797.4321|1946.1963|2032.24|1778.21|1081.1517|1295.0449|977.7107|714.8606|869.9432|1113.4947|1378.6441|1376.5506|1406.8797|1446.5015|1510.7337|1352.6551|1422.2484|1554.3381|1492.4036|1490.9228|1527.3279|1622.7572|1656.2008|1546.6793|1706.2387|1555.0018|1612.3411|1919.0015|1968.2224|2105.0605|2066.3067|2020.5579|2077.8461|2242.9709|2002.6361|2027.0423|2047.4659|2210.3441|1843.332|2214.4288|2025.051|1889.3362|1981.0892|1937.4338|2011.1119|1989.4118|1997.1218|2201.2045|2181.5979|2295.8169|2182.7212|2266.8154|2261.9137|1689.0317|1699.5499|1656.8646|1683.3642|1572.5661|1554.185|1499.6539|1542.0724|1398.7414|1460.9859|1642.971|1645.4219|1685.046|1735.2399|1913.3442|1843.2871|1765.5197|1873.9754|1886.5877|1853.5506|2024.5572|1909.2592|2256.9404|2053.2541|2232.3285|2460.6778|2248.8215|2331.3888|2201.8956|2062.1389|2121.135|2070.4109|1853.5506|1909.7188|2016.3873|2046.1565|1987.1931|1888.3275|1965.0189|1943.1644|1953.9896|1870.6564|2089.6102|2191.9385|2195.7171|2142.5615|1962.1595|2183.9217|2179.6836|2159.4175|2232.6562|2205.6386|2220.7051|2104.9226|2152.5227|2221.6244|2138.3754|2165.9549|2099.1003|2160.2858|2021.7247|1855.7885|1865.8499|1947.056|2008.9565|1979.0788|1954.2062|1892.1525|1843.3778|1753.3361|1608.8506|1586.1742|1556.3986|1701.0373|1949.5075|1921.213|1938.8843|1879.4864|1891.2332|1912.6838|1928.3633|1779.4344|1764.0614|1666.8184|1687.1966|1648.0236|1588.3703|1409.3594|1610.1274|1327.0808|1230.3486|1285.9671|1302.719|1252.4121|1242.0443|1396.1315|1416.5097|1364.6706|1384.6401|1416.2543|1415.9479|1384.8955|1368.501|1424.1195|1360.074|1331.0645|1423.8131|1305.3748|1329.4302|1344.5989|1321.9225||
2022-02-19 19:11:45|russ2000_0717|OMER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.8407|142.6269|150.3959|155.172|129.6293|127.7136|131.521|130.6683|118.1065|154.7571|154.3284|131.5035|157.4144|172.16|174.7424|180.8466|141.6084|138.101|108.6966|105.5973|98.5132|89.7126|84.8273|86.3817|90.3709|88.3149|87.8677|91.9638|132.3382|176.9743|218.6805|202.5152|226.0896|229.6944|219.3174|245.6976|250.5687|231.6851|188.7133|139.5875|145.026|150.2055|107.01|98.4595|121.6061|157.5172|171.8369|158.7919|334.0193|277.1248|223.1552|366.1356|353.6882|398.9238|407.4972|426.4821|417.1225|618.3581|453.164|468.8021|424.936|588.8316|785.4495|854.9794|670.3777|893.609|878.6817|796.6008|776.3188|641.7838|591.7746|514.8667|447.2795|530.4325|598.3977|526.1056|422.6344|400.5707|629.4279|500.5379|422.2677|447.7601|466.6131|439.6898|448.8438|356.5863|476.7956|442.5729|450.8985|521.483|685.8566|709.6229|680.1835|910.2868|940.0667|1005.792|1064.8182|738.5107|951.4353|952.6533|698.5803|513.2802|651.3889|714.1618|943.6374|932.1335|1064.5333|1202.3406|696.4222|819.9256|687.1104|608.7253|667.5394|743.5075|908.3851|961.1448|898.7407|753.6827|805.8523|917.7351|779.5314|648.0412|714.8759|726.8327|724.6647|1060.2537|723.8623|903.2423|812.7545|795.9321|713.6131|665.7755|653.5027|665.833|775.5859|895.4658|1298.7955|1144.5366|1139.2116|1109.3868|956.7409|922.3657|923.6155|976.8062|442.7995|434.669|475.3215|431.5419|400.2707||
2022-02-19 19:11:46|russ2000_0719|FOE|market_cap|0||||||||||||||||196.0262|174.245|167.4013|156.5948|177.8068|166.5793|150.0468|160.0475|162.8622|177.2708|182.2851|175.3917|175.9634|205.394|199.759|204.8313|182.2851|179.6188|218.6952|228.1471|216.6511|213.4937|218.546|224.7025|227.2265|244.9011|269.0805|252.657|253.9196|226.7337|251.5723|270.0428|264.013|321.1282|338.8996|359.3058|335.6926|326.1214|364.6245|390.1665|406.1323|401.1095|321.4065|281.8821|308.2712|323.5857|359.3299|387.5041|476.9232|445.8204|527.823|486.9744|446.13|477.1894|463.0387|452.7507|459.824|507.4496|466.1872|609.0287|657.2569|665.6205|643.5019|677.6725|803.4098|699.3012|533.68|561.7705|526.0215|397.6548|455.8482|446.1493|424.4385|434.0284|489.1812|501.284|439.2186|348.5143|355.9136|343.9683|340.3043|371.0281|432.4682|463.192|466.0368|506.2532|529.9099|575.7891|549.7246|566.2826|637.3662|623.148|723.8923|750.0857|819.1413|742.7454|857.749|860.1449|890.1109|815.3339|742.9652|825.5124|749.4784|767.5817|784.7628|882.4061|839.0091|816.5441|874.6095|874.6095|923.7432|864.8592|986.3075|872.5604|923.4627|894.3773|931.8831|1019.2472|1015.607|917.4765|810.1909|832.3879|654.8695|679.6483|753.9849|697.7744|726.0962|687.1625|676.5365|653.6276|714.3841|710.1591|794.1171|769.6014|738.1789|800.8533|752.0926|692.8862|631.3804|607.4636|638.1787|674.8762|682.7186|759.7052|747.4411|733.9871|713.786|708.4708|688.6999|699.4875|699.4875|748.0631|727.2871|759.7292|804.4327|767.9044|796.7008|956.6937|948.7075|948.7075|963.0673|961.4061|942.5247|964.5405|907.4341|921.4302|1004.8092|1073.1971|1070.8742|1063.9054|918.0591|834.187|732.1804|704.3501|903.6945|990.0771|918.502|772.7781|750.8396|868.8487|971.9697|1020.2391|973.17|911.241|849.312|750.7968|717.7705|741.9898|773.718|683.7421|657.4444|617.6128|793.1449|767.1401|727.8579|805.8427|714.8604|660.7043|701.467|710.0214|787.0117|803.4084|801.702|693.8527|714.2006|734.049|746.3687|756.6377|784.0273|793.6137|754.0038|851.3388|885.8765|879.5792|923.0407|993.407|991.8372|1029.3113|1055.9284|1164.9879|1054.1326|931.1841|986.4102|962.805|989.8059|932.9191|862.3417|869.8637|962.2638|1000.5264|917.0814|887.1987|926.7476|870.8899|847.4168|936.9879|1128.0559|1081.5415|1083.6254|1095.7739|1084.879|1072.727|1138.497|849.6055|876.489|930.6829|899.1054|976.3422|989.5706|846.1917|835.0969|804.7112|774.7804|822.6697|849.1798|962.0618|811.5525|783.3321|762.8081|808.1319|802.1457|833.0855|853.5667|853.446|822.7219|751.0325|683.1151|691.2475|730.1205|760.2426|844.0495|892.8435|885.5672|919.3475|914.6019|932.29|903|1031.4421|1081.7775|972.4239|851.4692|869.3078|901.6308|922.0829|903.3782|770.4643|701.6106|649.5306|768.4218|846.2256|820.1741|951.332|963.5734|879.2363|677.1432|281.2681|308.3889|173.2227|65.6621|38.4146|124.4339|165.7622|123.5355|223.4025|354.2076|399.877|275.4209|290.6971|370.2232|667.8256|704.8314|757.0748|940.5298|776.0232|634.7781|919.0071|921.591|1110.8937|1182.4253|1229.8257|1261.8743|1329.0991|1372.1957|1435.9591|1298.3355|1133.8797|1163.4914|1127.1323|724.585|532.4092|560.1118|502.9752|423.3302|585.1949|480.4485|514.202|449.2874|384.3615|415.5259|265.7687|283.9483|296.9337|227.5957|248.3649|361.3108|440.8338|444.0513|584.3367|609.4415|593.8592|601.6504|565.4862|636.4968|788.9397|1111.0972|1206.3589|1112.361|1090.9238|1137.752|1187.3832|1128.2748|1112.6285|1092.3872|1090.6477|1172.4028|1260.4257|1141.255|1119.5085|1127.52|968.31|1109.1238|1095.0954|1177.1185|1323.713|1464.3856|1212.1761|1073.4173|949.3617|1082.8793|1041.2634|934.08|780.36|823.1354|987.3632|1059.731|1150.3988|1113.596|1078.6401|1110.2669|1151.5551|1080.6774|1234.1069|1194.9156|1179.8275|1168.146|1270.3974|1498.7177|1401.7025|1530.7651|1610.2745|1612.7853|1866.3784|1997.4809|2125.7826|1978.1937|1977.7756|1798.6658|1959.6287|1857.556|1726.7422|1759.6566|1894.7765|1846.8181|1953.6728|1410.46|1606.9585|1301.4714|1378.7074|1603.6674|1555.9741|1464.1141|1109.3512|1294.5161|1206.8672|834.8932|972.1464|912.3094|1181.9858|1216.1193|1122.0254|953.0654|769.7926|819.9607|988.5585|982.0746|961.5119|1025.6675|1020.4034|1058.2571|1177.5785|1205.512|1136.296|1307.4373|1393.0491|1376.5242|1784.7389|1783.9318|1720.2494|1720.2494|1682.9784|1739.2431|1747.5174|1806.2644|1803.7821|1807.0918||
2022-02-19 19:11:49|russ2000_0721|UEIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.7945|188.118|223.95|244.1055|256.91|276.4575|297.4012|344.76|358.02|334.815|268.7175|122.7475|104.5012|96.2075|79.62|101.1838|91.017|84.275|82.5895|96.0735|82.603|64.049|70.791|69.119|62.377|57.307|65.748|77.533|97.759|107.872|106.2|104.501|96.087|106.2|102.9663|111.3915|148.522|143.791|147.174|162.384|157.5323|128.725|86.3948|78.8325|73.705|77.1325|70.477|67.2735|66.0376|58.1858|67.6193|81.757|77.3995|80.5265|92.259|106.5213|129.396|132.552|130.9866|126.644|147.5444|167.1465|146.059|138.495|172.2899|157.9875|66.6855|59.8198|74.3705|67.0951|79.9625|90.3576|86.2932|97.7683|143.21|194.6186|212.9789|176.2584|172.5864|148.082|165.7509|247.3642|269.8818|256.2169|363.4608|281.5736|283.2906|354.5424|327.5005|268.1894|336.0963|315.9067|244.4619|202.2836|242.9025|278.2181|255.9826|244.2825|264.5874|293.9706|215.5831|209.5597|209.8398|199.1241|216.5647|229.4734|211.7622|225.6866|224.1835|196.8424|247.2616|230.5473|190.8434|129.9278|140.1857|120.1701|117.4327|132.762|141.539|128.0591|130.448|128.1779|142.4653|188.8652|184.0954|169.7874|188.4559|162.5142|185.7503|184.9205|178.7851|176.7142|175.6645|181.2417|188.1716|198.9628|213.588|229.5746|233.6188|247.3411|244.6251|235.937|239.4378|239.3022|249.1997|223.504|230.6746|236.1329|236.5808|237.0714|227.5671|223.3973|232.2473|237.0749|248.2172|239.4913|234.2558|241.4632|235.5605|235.9684|250.7089|246.1783|248.1167|262.7607|299.2142|289.2731|273.4209|294.5827|375.1655|410.7061|423.392|512.1934|546.7401|406.4907|431.6599|481.4955|515.0035|513.6924|357.4413|352.7784|329.0267|360.3682|324.6177|346.2494|282.6711|339.0084|374.4957|359.7687|208.3452|234.2136|226.523|160.244|215.7561|251.4481|271.519|274.2424|264.9776|289.7838|233.1673|288.6716|315.7836|306.1978|322.2697|326.9244|312.2757|313.631|300.4034|244.4191|227.1401|234.6636|268.5908|286.8808|361.4505|379.6502|429.847|406.0746|407.4202|422.3049|394.3118|373.7324|370.7773|355.9462|257.116|276.818|239.3325|239.6278|252.6115|283.0787|291.3247|261.3618|221.8865|182.168|208.8678|187.5834|258.0021|269.8492|227.9045|252.124|282.8778|287.52|299.2005|349.7219|401.5741|401.5741|470.9161|459.8474|466.1132|565.3889|562.9933|559.5718|570.234|544.3214|685.3487|622.1228|647.5122|739.6502|761.0115|744.6605|859.586|814.926|924.7095|988.8421|1003.5374|1030.7287|907.5531|930.3909|775.1395|825.4299|757.9329|766.7772|677.8183|650.6837|670.5602|751.3175|698.344|701.6448|776.5597|917.2515|928.1476|939.2606|1031.0017|1108.562|1031.2084|1030.6422|964.6796|963.2224|976.4929|880.4444|991.0457|976.0675|931.6437|953.293|976.2861|959.0067|835.9955|932.4983|742.4658|718.1461|667.0331|612.9114|756.4865|703.5779|396.9322|438.603|468.1723|496.0397|549.0828|473.0393|437.2202|426.3138|383.1232|389.3405|468.0929|549.3866|601.0822|507.5312|567.2429|534.2104|644.55|678.5819|827.4744|795.1609|746.8353|617.9936|473.2866|540.489|533.2853|677.0066|633.6039|656.7356|565.7623|550.3325|612.9616|774.9331|726.8329|731.2404|819.9424|760.176|654.7773|713.5517|638.306|629.6841|672.4271|611.1223|494.7202|505.4636|534.9424|467.3376||
2022-02-19 19:11:52|russ2000_0722|SFL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1129.1107|1181.9108|1223.518|1320.191|1775.9118|1476.2879|1840.6547|1452.3265|1696.5031|1543.7055|1542.9565|1415.6251|1471.8007|1467.8707|1381.9648|1490.281|1415.0069|1411.3124|1336.6828|1325.3638|1323.1695|1280.0147|1239.5526|1229.3685|1192.9967|1332.6646|1454.874|1455.6014|1410.5003|1531.2549|1700.7477|1619.2748|1782.2207|1945.1665|2015.0005|2130.663|2070.2857|2237.5962|1916.0691|2016.4554|1937.1647|1916.7965|1945.1665|1947.3488|1902.9752|1932.0727|1941.5294|2243.4157|2225.9572|2126.2984|1916.0691|1619.2748|1049.6916|1146.4407|756.5345|912.206|827.8233|294.612|531.029|732.5291|923.1176|748.667|961.3738|915.6304|925.788|861.6475|1050.2053|1196.37|1116.101|1423.009|1512.392|1557.479|1382.668|1498.6275|1526.3212|1460.6475|1531.86|1635.5138|1758.9488|1766.07|1559.5538|1668.7462|1659.2512|1560.345|1363.3238|1386.27|1008.0525|1199.535|989.8538|1099.0463|783.3375|799.1625|955.0388|1030.9988|1195.5052|1074.291|1229.572|1222.4418|1205.0122|1338.9025|1186.7905|1133.7098|1302.459|1484.6195|1432.6322|1413.8828|1478.235|1364.8525|1401.51|1360.6634|1489.3622|1454.856|1452.0582|1574.2288|1467.9124|1493.0926|1566.768|1790.592|1645.5474|1643.6817|1694.0556|1666.4582|1691.6651|1823.3013|1557.8119|1580.2265|1269.2245|1387.0494|1439.3556|1401.994|1398.8417|1455.8419|1576.3834|1563.7196|1548.7648|1549.6994|1619.8004|1616.9964|1628.2126|1366.5022|1147.787|1287.989|1261.3771|1374.5176|1380.1279|1418.4648|1441.8409|1418.4648|1378.2578|1173.4827|1351.1415|1411.9195|1337.1158|1379.1928|1323.0901|1290.3635|1299.7139|1224.9103|1285.6882|1215.5598|1379.1928|1528.4125|1523.2663|1564.5497|1513.0842|1512.3001|1491.5837|1476.0464|1641.0098|1603.3473|1614.108|1522.6419|1493.5879|1311.7318|1307.4275|1256.8521|1333.2532|1306.3514|1404.4451|1423.3789|1339.8473|1526.8126|1533.9752|1702.2946|1504.6045|1525.0533|1579.9423|1762.2156|1592.6799|1463.7373|969.767|1168.9015|1122.3365|1054.3018|1038.62|1042.3463|928.565|789.5221|807.6581|847.381|897.2269|1010.9779|1033.9696|1045.5008|1127.5009|910.0671|891.1337|1059.0101|1166.6028|1087.6285|1115.3388|1195.6986|1169.3738||
2022-02-19 19:11:54|russ2000_0723|LNN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.183|25.8277|32.0175|38.4983|51.6537|56.4908|52.1368|52.9127|50.115|43.3421|45.4725|40.2404|43.9156|42.3673|48.9504|45.4121|50.0029|55.6432|68.8377|66.3506|69.2405|73.9071|55.2363|49.6356|47.3092|50.7983|52.5867|53.3597|73.4661|84.283|84.283|88.1488|85.8297|86.6024|88.1488|99.0121|116.0297|128.7935|106.7678|140.4229|162.4728|190.3981|169.4998|148.6034|160.213|156.7302|153.2473|145.6122|160.7548|147.9424|133.9709|139.7957|158.4351|155.8372|151.1853|158.1631|156.4625|142.451|129.6075|145.9455|154.1175|155.286|151.7824|143.6099|148.2811|151.8401|160.0166|158.8482|147.9195|134.6905|144.3113|136.4763|138.8284|140.0088|142.3774|140.0264|136.4999|131.9639|135.3424|145.4846|161.9429|167.9957|158.9246|148.3006|141.7634|150.4782|163.4824|171.0144|200.054|199.6347|228.7317|252.1743|240.4951|264.5344|240.4951|236.1457|275.772|288.453|261.2308|315.0644|338.8178|313.8921|314.6879|290.6752|297.2992|322.6688|344.4849|366.9408|410.4515|385.7583|397.1155|384.2769|378.4322|380.0401|437.403|433.927|386.0243|377.865|307.0153|273.5792|188.6168|192.0152|195.5616|179.1279|221.0339|196.6309|262.1745|268.569|219.4675|222.6028|221.0351|213.5375|245.374|253.9155|203.1974|206.2248|202.3484|172.382|220.0913|230.0954|214.878|229.74|212.1242|214.8938|213.4319|252.9174|249.9935|274.1906|277.7295|230.0504|215.133|220.4231|212.587|216.5252|207.9061|216.5784|200.9754|205.5166|222.8811|231.1572|221.2588|245.8692|283.9649|286.6873|248.0565|280.4829|271.0008|255.4315|279.7806|280.7171|282.0728|271.3998|245.2218|214.1455|268.3566|245.2406|241.9551|265.8068|257.592|273.4372|238.9348|278.014|293.675|305.5436|292.2591|294.768|284.5388|277.9544|273.937|278.821|267.0564|300.1299|316.843|276.5903|326.1315|274.4321|269.7208|266.5179|229.7683|214.2261|244.6147|290.8169|280.2208|294.5562|251.5881|235.2404|218.4287|245.9627|288.9341|271.5612|311.4865|287.0497|235.6723|312.0397|302.5735|360.4286|325.31|398.2282|407.5047|358.5529|386.6975|377.6304|367.6223|351.6792|387.7316|508.1907|510.2897|503.1986|534.0906|561.0154|668.0754|784.6548|688.1857|924.3552|1262.5369|1325.6439|1354.5323|931.3515|1049.3639|892.4383|829.7918|516.5064|499.1098|447.3323|336.2976|303.9944|337.0345|411.6223|433.5263|396.1455|464.0983|488.182|458.0107|427.2901|442.3067|546.7968|490.907|489.7088|501.3209|471.1043|414.1673|398.6908|451.1336|480.8513|638.1799|819.4836|819.3218|796.1169|856.0734|864.2897|888.1513|805.6406|727.0546|892.4771|771.3013|762.4614|763.9825|740.2258|696.0322|704.0326|812.863|788.9718|795.9315|790.466|730.3496|892.9744|890.1772|885.9025|918.4734|960.5563|970.522|1043.5897|1197.5724|1085.4762|1120.6902|1031.0915|1030.3748|1002.5617|970.665|993.152|1050.823|1003.1773|1014.6354|1066.3234|1102.505|1086.8462|1111.5471|1099.7193|1117.9486|1084.596|1000.7053|953.0284|999.8638|1048.6674|1069.9179|971.2452|1024.9563|1034.6132|897.747|910.1452|932.3992|1002.6181|947.6927|856.2336|771.6305|805.16|773.0047|766.4496|748.6329|808.6845|726.9553|766.1686|792.1476|710.0907|741.8747|744.6315|751.541|819.4744|931.8616|803.8066|811.7967|853.4665|928.534|913.286|909.2914|948.3813|964.9502|935.1317|980.38|972.7852|995.0531|949.7016|990.5501|995.6529|936.423|1000.4289|1088.8172|1076.483|988.9186|1008.5625|973.8142|1151.0311|1048.3885|1034.514|913.8153|1000.8179|913.8153|935.6037|895.321|895.9682|965.5896|1014.4095|963.387|985.7495|986.7775|1036.8463|1186.4462|889.5535|1103.3077|925.4003|1082.1998|1014.1373|1063.544|1099.7525|1153.2774|1293.6107|1310.319|1413.0193|1634.2347|1774.4598|1757.5986|1815.1854|1840.8341|1788.1264|1797.8338|1742.8802|1724.4457|1677.4015|1566.0666|1538.6597|1429.3745||
2022-02-19 19:11:56|russ2000_0724|LORL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:56|russ2000_0725|KRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248.9292|252.1844|256.3971|251.227|276.6944|287.8005|291.0557|281.673|272.6732|272.8647|285.8856|298.1406|290.4812|302.5447|284.4369|430.5943|441.1593|445.4611|456.5976|430.3269|435.8999|428.1823|416.7489|449.6991|432.7442|465.589|497.4624|520.8793|545.1062|544.2636|597.9112|588.3931|586.3127|593.8221|573.3156|537.7855|453.9372|500.4875|564.4914|486.8304|448.5794|366.6172|385.7451|368.3561|439.9898|417.2619|382.5872|342.7381|382.1165|350.9055|374.1892|134.7081|163.2826|201.3818|168.7253|109.5354|87.5756|140.5998|116.3113|173.1499|197.0861|212.1981|258.8938|199.0598|220.4776|253.5092|235.8519|270.536|326.1141|328.6795|257.2549|243.3662|290.1816|302.8257|291.3309|326.8323|342.0338|346.4829|345.8495|355.609|315.8852|333.7026|310.8201|321.0628|278.5032|245.4389|228.9845|272.2662|265.2687|298.3647|347.3499|327.0171|306.9446|328.2687|303.9525|323.608|323.6808|337.7817|345.7352|424.373|420.4868|427.5084|491.246|522.0729|513.3373|596.3922|542.4242|551.2453|534.5734|551.4546|553.7504|578.153|597.8627|834.6724|824.2063|786.6249|765.4883|810.2076|812.8381|839.2737|2124.8939|2143.1904|2063.1213|2227.0116|2272.9208|2408.7067|2435.4237|2251.3272|2327.3735|2265.0153|2250.8067|2084.8991|2211.5596|1950.7389|2134.7506|2142.2498|2171.413|2071.7056|2221.7084|2297.0728|2339.1995|2362.5443|2320.0285|2339.8112|2461.5282|2302.2626|2171.3475|2036.016|2025.9905|1950.7851|1988.3805|1732.7233|1778.4398|1620.4843|1524.3752|1555.7123|1712.8472|1699.4721|1695.2883|1584.9441|1578.2566|1648.7123|1223.9933|1281.5834|1276.059|1260.9627|1377.2691|1433.3134|1410.7217|1428.2281|1282.595|1373.7582|1392.1755|1205.0569|1389.4189|1296.7465|1337.5318|1387.477|1289.2708|1287.951|1312.634|1326.9109|1383.7267|1511.5968|1593.8948|1599.5028|1505.0058|1140.2328|812.548|782.2955|1151.5727|904.2468|871.6315|969.3216|972.4638|1164.5358|1267.2642|1229.1448|1355.4268|1594.8103|1662.6884|1734.4873|1932.1834|1832.1248|1672.3317|1740.3559|1874.1909|4724.2161|4708.7602|4880.3866|4742.4483||
2022-02-19 19:11:58|russ2000_0726|LL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.1005|248.7945|241.5715|253.6099|216.3808|296.891|336.741|388.0946|364.488|381.6278|363.4168|271.3716|216.9901|261.9954|288.7843|259.5844|223.7541|319.419|438.5035|428.0374|409.0822|463.3102|555.2711|624.6456|619.9844|671.106|710.8126|678.4039|629.3796|744.9351|822.2642|783.7077|591.7171|674.2504|620.782|679.7815|656.7473|692.4585|669.5097|785.1698|629.8366|672.0405|709.0902|656.9228|715.2464|445.5336|386.9619|415.3061|408.921|476.6581|484.8064|629.021|614.1809|689.8229|803.1522|774.7927|893.4371|1166.55|1318.0149|1316.6293|1575.3449|1398.6479|1457.3151|1601.8219|1755.3506|1824.7717|2188.9966|2116.4787|2215.6667|2555.1903|2738.6666|2933.2652|3154.3616|2875.3782|2840.3618|2645.8052|2885.148|2559.1117|2382.9881|2177.2743|2056.5247|1515.7396|1499.7473|1486.2685|1467.7778|1702.9361|1695.3503|1735.4128|1103.8861|908.5675|737.4156|596.0528|554.9676|497.2806|393.2742|381.1197|385.1828|408.478|442.3552|345.9201|303.1203|384.8413|381.5891|387.2804|420.4311|412.5599|427.2167|515.7554|413.6231|484.1952|438.7008|442.3731|503.955|658.2273|597.4853|775.4536|721.7156|1010.1213|1121.2204|1048.248|893.8656|828.3496|890.3125|740.74|690.8874|670.9754|570.844|662.7499|727.194|548.903|503.1611|409.5522|358.04|307.382|287.4151|334.3634|335.9507|311.4865|368.3193|306.0722|322.5992|236.4971|265.7722|273.3192|269.2979|242.5978|269.6245|219.9492|246.1724|121.0104|204.5652|315.5242|401.0428|605.0474|701.9935|719.754|813.1116|811.9566|929.1995|857.7894|679.11|746.523|670.2011|655.398|593.7571|582.5065|620.6035|543.3825|534.6411|436.9048|490.7179|420.9063||
2022-02-19 19:11:59|russ2000_0727|GLOG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:11:59|russ2000_0729|BANR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.0742|310.3979|291.4091|256.9378|207.8721|295.888|286.9374|307.6354|347.9293|358.1003|388.2976|397.1274|331.3947|412.0125|463.2815|465.2039|527.0724|558.3585|590.2647|604.9517|603.9807|607.8139|593.7227|619.4691|631.9246|671.0563|727.7162|690.9688|733.332|745.596|816.54|865.2419|711.5078|801.0516|817.1231|770.1159|796.3476|783.9221|766.0794|775.2786|752.5242|841.5831|842.7574|829.8316|863.6903|861.8808|949.6107|942.2329|940.9744|984.3647|997.391|901.1736|992.3553|1737.0383|1787.3822|1521.7278|1386.8132|1389.2994|1397.9483|1448.0885|1529.5113|1382.6116|1409.765|1486.0243|1485.0811|1510.4309|1778.5349|1873.2299|1867.8039|1946.9027|1819.7841|1847.9999|1764.1209|1913.1522|1917.9495|1831.0876|2037.189|1895.8561|1868.7601|1799.303|1742.9974|1889.073|1814.4303|1883.877|1994.7124|1999.4317|2097.4397|2125.9477|2025.175|2101.6965|2070.0466|1925.9065|1944.1131|2179.1841|1987.8852|1938.4314|1849.4739|1861.0969|1899.8083|1826.167|1874.845|2007.2146|1918.5769|1998.872|1909.8451|1635.7479|1137.321|1229.0398|1301.4603|1230.8781|1234.77|1275.9056|1241.0986|1374.9355|1504.6597|1634.9028|1664.9787|1838.9422|1871.538|1996.3498|2058.2899|1814.6133|1829.5125|1901.0345|1952.0215|2020.5491|2005.1355|2135.9921|2101.0545||
2022-02-19 19:12:01|russ2000_0730|NR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.942|84.942|104.9996|82.5825|78.8618|81.2515|88.4208|86.031|86.031|81.2515|78.9443|75.3578|83.7288|86.031|90.8105|99.1765|99.4982|99.4982|93.5025|91.276|91.276|90.0769|84.0788|79.2742|91.2855|85.3439|80.5359|87.7479|94.4914|108.7275|129.4375|153.5475|148.3425|166.56|183.2482|170.8588|174.7695|198.455|240.2705|237.6384|259.609|184.8938|177.4928|231.66|248.7712|232.9826|237.773|200.754|206.0433|185.2173|182.5948|224.9099|229.9922|211.3614|254.4812|310.155|362.3038|377.0201|392.7346|366.7245|383.145|514.7889|502.1316|485.8909|642.8931|670.1475|701.0051|637.518|690.6445|806.4299|1154.7816|1090.038|1095.9352|1295.9595|1333.9743|1111.9652|896.854|1141.1186|1253.2253|1210.0663|1385.2237|1063.3955|712.045|582.2015|443.981|491.5962|594.1902|376.178|447.46|352.805|464.67|499.4163|641.4916|615.6597|689.28|710.82|646.2|517.7625|409.8953|366.7484|405.8403|427.4276|569.9034|540.0859|578.9721|605.0774|657.0485|687.3222|665.7083|621.3261|538.7885|547.4787|556.704|546.9617|640.2096|544.2739|702.6715|864.3216|722.8166|603.871|570.907|460.2194|467.2243|519.9188|538.0398|455.048|470.5211|530.1825|594.7015|513.992|511.5397|310.5777|328.4089|285.9316|271.6991|318.2332|336.4852|280.5338|352.0272|363.389|364.1672|472.3279|461.3129|407.672|394.73|351.7445|314.1279|360.2756|373.7475|347.804|484.364|435.7714|440.788|456.71|549.4834|461.532|506.846|522.935|457.5689|440.7774|411.7049|455.396|536.8967|510.1278|513.5926|542.219|662.12|676.0937|759.8421|690.5349|717.992|739.1873|700.4139|742.8632|643.853|716.6937|641.6285|473.6255|536.43|523.9133|518.549|464.1547|567.0021|622.4502|562.2641|578.4057|551.6274|654.4938|725.5172|703.0415|695.4655|466.6465|522.5|510.871|516.277|491.9498|441.1548|407.775|424.4659|458.1279|599.2281|706.1369|593.1915|730.5847|666.4358|620.01|367.053|339.6346|375.0132|357.3239|232.7382|219.4641|247.353|293.4547|202.3213|238.3225|209.8661|312.2134|268.5952|305.9495|405.5897|362.896|484.9606|586.7948|644.2927|499.2378|632.7679|780.174|804.4421|791.035|534.5831|559.0057|541.3534|563.0437|631.896|622.7892|799.9542|788.2034|815.2|805.3576|720.6311|666.2239|816.6028|853.9696|912.3503|749.1359|717.442|678.468|561.8575|500.7274|547.9192|581.6976|689.2235|621.2074|574.2629|668.0911|709.7707|740.5931|764.0185|772.7709|964.9506|965.8121|1062.0131|983.6068|982.7317|1101.6676|1091.2575|1044.9512|1058.5837|976.6176|1004.354|993.0593|987.6808|1010.5909|1033.6124|1040.8287|1029.9518|876.1242|991.0844|757.5916|736.6283|783.665|799.5|848.7123|809.1238|728.3796|663.4109|595.7615|577.2491|510.8312|510.7881|453.5663|437.19|370.7708|318.8883|357.4424|393.6423|455.0438|482.8956|527.4023|566.2813|602.6952|524.8523|660.2981|652.0437|698.6182|572.0362|699.3203|666.3532|657.4685|620.3093|723.3893|779.0346|841.1761|802.575|753.7256|780.5464|740.404|780.6628|803.8485|951.1558|937.7592|964.4363|964.4363|855.7674|898.917|750.9797|635.6539|689.4149|772.9803|802.5439|822.615|677.8899|642.5926|645.0419|634.9378|688.9751|677.1874|606.4646|524.8251|558.1722|379.593|112.372|60.2324|143.8386|239.1316|172.2261|179.4878|174.0488|75.5648|99.884|176.159|217.0278|244.2698|358.3595|315.6232|317.4514|357.474|297.3134|240.3291|240.3291|331.2012|311.83|265.7013|297.0688|352.4233||
2022-02-19 19:12:03|russ2000_0731|SNHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:04|russ2000_0732|AMBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6048.732|7733.3039|1045.8581|1109.3116|1006.2559|789.3438|926.1514|1039.5578|1069.2594|1007.606|1552.1397|1395.0806|1323.5265|1271.3235|1199.3193|1031.0096|1076.0122|945.0735|1045.4313|1101.6857|1107.5361|1159.7402|1109.7888|1137.241|987.379|1061.6373|764.6129|689.0066|717.6268|702.77|736.9856|736.0852|620.5961|603.032|700.4808|699.1294|711.7426|761.2943|713.8269|806.3266|824.8265|846.485|817.607|1152.862|1018.6953|929.2092|966.0893|850.3033|849.851|731.3513|797.7787|898.2363|796.8736|755.695|730.3544|669.7178|710.3804|680.0455|682.7998|716.2488|758.4077|915.2571|883.5246|938.3765|957.4161|898.4842|941.5498|743.9687|821.0404|864.1099|923.6125|836.2116|866.7103|704.6573|770.237|831.3112|836.7774|885.5173|932.4863|941.597|974.6578|993.5982|862.3339|520.5072|751.6912|659.2176|638.5677|610.6353|579.4851|625.2942|585.4403|731.5713|756.3082|671.1033|768.9129|792.2803|805.6774|717.441|703.6001|670.1422|657.2015|676.3261|776.3168|676.0399|732.0678|660.2965||
2022-02-19 19:12:05|russ2000_0733|TPC|market_cap|0||||||||||||||||68.1239|77.3855|79.032|78.2088|87.6761|91.3808|81.744|82.53|87.357|90.505|85.3895|79.487|85.3864|88.5934|87.3908|93.8048|89.796|86.9899|86.9899|86.589|95.0074|89.3951|95.8091|108.0958|97.9364|102.0001|100.781|93.0599|86.1515|88.2648|93.9592|89.8918|91.112|100.0605|105.755|105.755|104.9415|96.3998|101.029|103.4732|101.4364|104.1356|74.7326|69.8321|78.5565|79.35|83.3175|88.4752|82.524|86.4915|92.046|92.8395|99.5842|106.329|112.677|103.9485|101.568|111.1785|106.8418|106.1205|103.359|104.148|112.5085|126.629|127.54|143.4825|134.3725|125.718|126.629|114.0244|121.8544|125.28|102.7688|83.1938|101.79|83.7045|64.1245|46.5025|31.328|36.223|30.8385|32.7965|60.2085|50.908|61.1875|57.761|43.5655|39.6698|44.0775|38.2005|43.5878|39.18|45.0915|54.894|47.052|48.975|56.811|53.3828|52.3685|51.85|46.1465|49.2813|54.4688|74.1812|73.1438|69.5125|68.475|60.1163|56.9798|55.4115|56.017|51.708|45.7831|50.8893|51.4306|44.3928|50.3479|51.972|50.8893|57.8098|52.9014|52.356|48.103|49.1962|42.0901|42.2634|46.1055|44.4589|41.1656|43.8165|48.3105|44.5916|44.5916|47.4138|48.3698|54.8584|53.6786|58.3976|54.8584|43.6508|38.9318|38.9318|38.3419|38.088|41.961|52.599|56.736|49.0565|49.0565|44.091|40.4168|44.091|38.2759|41.0291|39.4974|36.092|36.7365|36.7365|38.0329|42.2255|36.099|40.6114|47.0576|45.4486|46.413|40.6114|43.1899|48.726|53.8043|48.0492|46.3601|36.5445|36.2088|37.5623|31.1305|30.7948|27.7416|29.0949|27.9005|29.11|27.69|28.4|32.305|30.53|26.98|19.887|22.728|22.3729|19.5319|26.2792|22.3741|100.2165|77.6325|64.929|79.0458|90.338|98.8072|95.9841|90.338|84.6919|67.7535|72.9479|96.6617|163.7376|161.5864|195.4857|225.995|182.2423|132.437|147.1522|165.4479|153.6626|158.6487|162.9549|140.2908|130.3186|117.8533|89.5232|90.6564|86.1236|92.9228|95.1892|83.8572|72.7518|100.6286|88.39|91.7896|90.4298|139.3842|157.2889|181.1574|203.9445|191.4116|156.9054|189.613|206.0812|209.4023|288.5862|317.3062|365.3055|327.0354|252.8157|247.5685|253.8332|351.2034|349.6481|387.4081|366.5665|421.1354|436.0228|403.9141|349.1338|350.9061|381.7939|418.5146|448.8454|494.2143|466.6353|522.5289|664.0579|619.1891|705.8499|793.1091|794.7465|785.8491|642.7057|594.8055|597.9778|633.6661|551.9795|653.9973|860.3556|814.3218|802.4649|967.0269|982.2158|1137.0025|1467.961|1642.248|1989.7616|1524.1644|1506.1222|1547.5439|1435.2896|1117.7891|936.9782|1017.4696|984.1119|982.7537|1045.5|903.2201|747.7187|729.9549|704.8123|519.7957|963.6778|1134.3181|1011.5711|743.2743|596.7542|839.3372|1001.8678|842.2482|895.1313|952.188|1033.721|856.581|806.5935|877.5851|925.1533|969.1847|1066.794|1190.395|1093.7704|800.8571|936.9251|929.6665|946.0301|1092.9496|897.0569|1008.1883|1069.4048|1121.6743|1147.9138|1256.2965|956.5949|906.9474|746.1747|663.8968|543.6494|687.487|780.4602|584.0436|718.9321|746.8564|737.4731|720.4673|532.4163|600.1526|540.2373|504.5702|544.0418|482.2189|611.5714|651.5186|788.9557|808.9293|918.1473|782.1445|881.102|860.6444|947.4007|918.6625|1025.8203|1104.2484|1178.3461|1273.4855|1094.3259|1193.59|1391.2978|1436.4288|1486.4126|1541.6658|1322.6074|1451.3224|1284.2518|1362.5717|1228.9554|1171.523|1056.6583|1132.5858|1144.1827|1038.8297|1027.0693|1058.922|1027.0267|868.5319|807.7366|823.4399|924.5297|821.477|648.2504|655.6113|762.5898|776.3301|1110.0245|1157.9488|1235.1454|1140.2477|1056.3691|937.3|1284.1748|1377.6588|1466.4997|1498.8373|1580.2692|1533.1031|1289.5956|1430.6086|1323.624|1301.7732|1413.7804|1403.8242|1254.4812|1261.9484|1232.0797|1202.4526|1100.5816|1030.7034|988.2774|920.8948|925.2016|1017.8317|940.3064|775.403|930.9839|798.9152|860.9475|942.946|859.085|1002.0986|729.6201|695.9994|656.6411|502.2852|720.4952|777.813|800.9413|646.5854|566.1393|729.3297|339.6389|354.0397|531.0596|618.3944|597.5782|637.1798|565.7067|686.6755|687.1837|658.2122|757.3253|748.4343|965.2675|820.0954|788.514|707.35|718.5859|736.4611|662.9198|695.6061|656.7911|631.7656|607.7616|595.5042||
2022-02-19 19:12:07|russ2000_0734|PJC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:07|russ2000_0735|PE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:08|russ2000_0736|REXR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.2264|353.2172|338.7429|347.1747|350.5129|358.2599|327.9335|336.6239|373.6857|362.4806|364.26|368.3507|362.7491|353.1877|370.2364|596.3768|672.5728|663.0511|687.1772|687.1772|870.2471|882.9383|832.7075|818.6679|819.7213|804.0686|714.1107|789.3428|845.6456|889.2317|900.2701|916.8497|946.6226|986.6873|1052.4665|1326.9658|1398.3166|1474.5048|1504.7827|1446.6183|1365.7134|1452.8866|1540.3561|1466.2496|1489.2005|1511.3724|1659.9237|1827.1771|1943.7482|2051.718|2128.4975|2266.7592|2325.348|2351.7459|2255.1898|2142.4303|2206.3595|2312.6874|2534.6444|2539.4954|2874.437|2853.4643|2912.6648|2923.9756|2989.755|3006.4576|2801.6959|3241.2155|3311.0867|3782.4363|3963.4249|3960.3041|4531.1481|4494.2502|4827.8893|4882.2357|5159.9007|5346.2428|5152.5606|5587.251|5444.0245|4434.5492|4558.8669|4923.341|5235.0453|5909.6964|5898.5554|6154.7692|6076.856|6020.8079|6174.3935|6730.3255|6260.0061|7057.732|7367.5364|7452.5233|8006.1286|8556.4274|8639.0716|8600.5559|10229.9441|11340.3468|12089.7262|11552.0127||
2022-02-19 19:12:09|russ2000_0737|MGRC|market_cap|0|||||||||||||||||||||||20.352|18.656|23.744|26.2894|29.6814|31.8007|30.528|27.562|30.528|28.832|28.4087|31.3774|36.042|41.9767|43.2494|42.826|46.6414|48.7607|48.3374|55.4626|48.65|48.65|40.42|44.462|43.9576|49.8591|48.84|55.9641|56.2347|56.2347|57.294|68.9667|77.4547|82.758|81.6987|55.172|53.05|61.7559|62.292|55.848|66.8762|62.6302|61.567|67.6637|64.44|60.144|62.146|68.6875|59.9655|58.8735|59.0085|60.103|60.103|59.0085|61.194|50.5575|50.5575|58.9852|58.0475|59.568|61.8971|65.1525|66.1735|67.104|75.4935|79.264|94.6495|108.17|105.5011|91.4952|87.7608|79.3702|90.5752|100.5146|93.9375|95.8162|112.725|122.1188|120.24|123.9975|137.085|124.431|122.467|111.9095|124.5785|124.5785|130.913|133.0245|149.9165|141.4705|123.5244|112.095|99.405|109.98|118.44|109.98|97.29|95.5075|103.8125|107.965|113.1573|95.5075|101.7362|112.1175|112.1175|121.4623|120.408|120.408|114.18|120.5385|128.8515|135.0862|133.024|128.867|142.3789|141.338|124.71|126.7885|135.663|125.4019|135.663|139.774|136.6796|136.6796|124.1513|127.2119|134.31|140.9275|137.9318|136.901|140.9275|135.8|139.68|147.44|143.9718|145.928|150.0448|156.7526|161.553|173.0925|172.592|189.491|192.374|175.741|185.9221|190.8223|199.1512|199.1512|223.7264|217.1665|280.8188|307.746|307.746|345.276|343.506|366.03|327.559|355.789|306.7918|317.6688|280.3965|278.633|292.741|297.8203|273.1628|252.8829|238.017|292.2709|283.5202|307.34|269.7956|261.9375|245.6998|244.0169|252.4312|266.4|246.42|247.6688|228.42|215.73|228.42|219.555|194.463|208.5772|195.326|197.2485|191.8655|209.236|186.1585|210.0035|233.8501|212.3302|220.0609|238.5276|257.6562|235.6797|266.0055|299.4299|334.6371|293.8574|317.252|307.1721|264.3966|310.8528|314.9163|462.8092|413.0375|362.1556|383.0174|330.9192|341.0747|323.3598|245.856|241.1832|254.2991|274.1379|293.2464|289.156|288.0069|282.274|271.9458|297.9071|311.7492|322.0965|327.3448|333.9761|339.024|345.4414|331.2601|330.3245|357.7202|369.4786|370.1486|378.331|378.1563|449.6815|394.1863|417.2922|446.1658|475.2185|516.0411|535.1819|527.2051|529.0459|575.4519|546.4086|567.3296|584.4183|640.8874|607.832|701.8757|707.3262|709.2351|688.9146|806.0467|683.3766|749.997|670.9055|662.4145|694.2488|674.5273|569.1792|639.0784|673.407|785.651|763.952|768.5067|746.9293|796.7697|759.3549|784.0371|848.513|757.6432|811.0733|841.7133|869.4334|674.3942|618.0798|559.0322|502.6249|569.8399|610.492|653.0212|581.7256|680.8485|674.233|681.8034|537.967|425.5578|505.557|496.3263|370.3283|373.6475|501.1998|430.8751|452.6559|456.4558|467.1369|505.4603|469.339|491.1957|532.0562|501.3606|569.186|579.5089|619.4581|558.7081|545.1254|558.0476|480.7577|573.9858|606.3264|668.6064|635.4417|611.6914|667.1258|662.6883|690.3369|681.4056|684.0569|634.1168|580.7662|579.6671|651.0595|682.0715|706.4399|782.4998|781.793|790.6574|728.4774|625.2228|656.1744|659.1723|623.7489|646.291|651.487|695.151|725.4522|745.1876|735.2034|775.3417|782.4449|832.0719|860.5382|877.3178|847.5956|916.9902|916.2196|998.9285|1025.1286|943.2213|833.7573|904.5201|817.0851|886.9436|953.5522|896.4654|960.0353|887.832|948.3151|915.3461|934.1889|791.4294|833.3811|859.9383|865.7967|795.9786|794.4056|654.6532|662.1394|650.035|717.7503|696.9701|600.8067|582.2029|586.769|598.9104|582.643|681.8214|731.3151|761.9161|764.3324|758.3129|719.8024|882.8938|937.1779|916.7294|901.152|804.2029|834.7368|795.4697|830.843|852.4358|968.6297|1049.7288|1074.2349|1148.7344|1129.0281|1149.6856|1217.5072|1291.3465|1421.3621|1569.6971|1526.0408|1435.1908|1401.8368|1316.5181|1290.7513|1291.7183|1244.8894|1218.7728|1447.0688|1367.9927|1502.6506|1362.8071|1506.286|1651.8786|1552.926|1689.9932|1853.1807|1781.0546|1859.6158|1878.5667|1687.378|1266.6532|1317.3552|1346.5761|1300.8308|1397.3015|1598.1545|1436.7745|1376.273|1534.4431|1618.9888|1683.8931|1873.796|1952.2139|1985.4162|2076.2349|2101.1797|1901.2929|1691.837|1744.5716|1749.1497|1874.2622|1946.0321|1847.8334|1809.5238||
2022-02-19 19:12:11|russ2000_0739|IRDM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.42|440.38|441.835|446.2|451.05|452.02|455.9|417.1|427.285|428.74|443.775|450.08|455.9|459.78|464.145|472.39|474.815|475.785|485.97|658.6328|618.364|584.4609|556.3618|483.3042|477.6844|596.403|557.7667|611.8575|716.5265|726.3612|661.7644|608.3737|599.241|661.0619|571.8635|564.1356|649.8458|570.4909|546.6034|612.5965|637.6156|614.19|530.7362|467.0479|456.0672|539.5208|552.6977|603.9412|599.549|631.0271|647.1322|621.5104|672.0678|521.0318|542.4948|556.2909|465.4625|462.4595|509.9949|535.227|482.4752|483.3081|501.69|554.5398|626.0671|542.5404|511.8884|517.455|429.2982|450.7632|484.6808|468.5759|537.5955|589.3528|584.7425|617.7831|824.8394|760.6025|853.6995|822.1173|930.8561|854.9252|909.0004|814.1564|911.5905|975.6115|968.15|992.732|787.2558|659.2082|662.0537|623.7952|806.1204|776.6861|801.9122|634.4904|666.8606|729.7346|814.7685|811.903|827.1476|829.0922|685.6506|774.7227|770.9574|909.8254|1011.5235|886.8808|776.8022|969.0106|1042.0901|1051.8293|1044.9299|981.5724|1001.1062|1097.1184|1170.7523|1190.3464|1153.8852|1183.3462|1153.984|1252.7108|1291.4144|1699.8104|1932.5875|2065.536|2331.3422|2456.8545|2284.6722|2412.7118|2154.24|2178.924|2598.3421|3136.748|3103.955|2749.3331|3116.1324|2967.0316|3011.5109|2798.8355|3306.2008|3122.6686|3236.8309|3664.6349|3564.6436|2967.1739|2875.959|3201.2399|3481.458|3792.917|3859.1804|3662.5069|3713.7854|4417.6183|5319.3421|6669.286|5300.0158|5460.5032|4957.4026|5116.2424|5204.5596|5483.202|6437.0891|5135.5038|5473.1794|5442.7728|5405.7561|4607.2536||
2022-02-19 19:12:12|russ2000_0740|GLRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||812.3108|724.9422|760.3229|735.412|724.2202|765.3772|740.8274|698.9483|670.7882|551.6191|558.5144|635.2614|695.5198|643.4273|629.6224|537.1897|389.2375|304.3075|504.8742|355.5935|425.8783|499.4391|570.7973|654.1519|646.8064|682.3572|663.4935|701.1229|786.4486|880.1253|868.0193|845.8649|910.1491|945.3568|862.3285|898.3803|940.4564|905.0982|876.3013|952.0432|1037.8966|1031.3346|976.2863|1034.6156|994.1497|1032.9999|962.1114|924.4747|960.8463|850.7531|829.5391|788.5944|832.7703|899.9468|892.6258|949.1014|869.0963|897.8895|926.0974|921.335|929.4383|870.3856|922.4693|938.2411|882.8563|843.9769|847.8185|889.6589|884.9544|898.0935|909.1475|911.3569|917.0091|999.6026|1009.1894|1048.0557|1120.079|1243.9995|1208.0961|1128.0751|1156.1076|1219.4929|1193.0799|1207.9748|1236.3392|1189.6022|1297.7818|1168.1558|1234.8669|1238.2276|1214.9963|1209.0147|1212.4775|1176.6774|1134.1468|1147.662|1099.5831|986.0267|924.7713|883.4762|809.0509|759.434|690.9332|714.2605|804.7271|789.329|797.5202|747.6286|746.31|741.5643|801.6508|773.6945|752.7738|850.0833|870.6348|838.8734|820.1903|823.6514|797.4443|745.0301|792.1825|845.7918|787.912|838.4806|819.8062|784.3248|786.4175|690.2168|608.924|587.6669|576.2175|587.4791|512.5896|514.4604|443.3713|452.2817|432.997|369.6848|349.6589|390.0461|415.5156|409.0363|453.4648|376.3574|313.4781|368.4144|343.7799|385.8485|404.7155|378.0797|364.0219|332.7619|348.1145|196.5295|223.962|262.2176|230.6937|248.7337|265.652|245.8104|247.0247|279.2223|279.5699|258.5159|280.4328|312.609|319.5791|319.2306|309.9535|290.8236|281.0168|252.4792|249.7717|229.8035|266.017|247.741||
2022-02-19 19:12:14|russ2000_0741|BMI|market_cap|0||||||||||||||||12.9134|10.9125|10.9125|10.3173|11.9179|12.2742|13.2777|12.7318|13.4593|17.6427|15.8234|15.8234|13.8225|14.55|15.6418|16.06|16.79|15.33|15.33|14.7834|17.7034|22.0834|24.09|22.4478|21.7178|25.9156|27.2135|25.7425|25.7425|22.6169|22.065|21.8814|20.594|21.8814|24.6398|30.1555|28.8693|28.6845|30.0921|29.9066|28.6061|28.1444|19.1384|17.45|18.749|19.4915|22.0897|22.7383|22.365|23.856|24.2781|27.2661|26.5191|25.6503|27.1703|27.1703|27.5509|27.9303|24.5109|26.705|28.4227|27.468|28.6565|28.0766|29.8189|34.6592|32.6179|31.8459|30.3019|26.8273|27.792|28.564|28.749|29.1381|28.9442|27.3902|22.533|23.1161|22.95|22.95|23.5878|26.1378|29.9635|30.3878|26.184|26.6104|28.951|27.248|27.248|25.7589|25.1199|24.481|26.184|27.248|28.0995|28.968|27.0513|28.968|25.1347|26.1993|26.626|27.9033|26.412|28.7553|29.82|34.7193|31.3113|34.06|34.06|33.6349|35.1254|34.4864|33.8475|33.2085|34.2739|32.5709|32.5709|35.5505|38.105|36.8716|34.5269|36.0191|38.8657|42.7747|44.5117|45.318|43.7981|42.0551|41.6159|39.3975|39.3975|40.9781|42.5138|44.2668|42.176|44.8535|45.5175|46.8598|43.85|41.661|46.481|47.2211|48.9072|47.5819|47.8131|47.8131|49.35|51.006|55.661|56.548|62.757|69.4131|68.1558|70.3793|78.8423|82.6305|75.9703|88.85|105.2316|147.408|174.048|175.1094|146.329|148.1135|145.4775|124.0575|140.1225|130.2299|132.9524|131.1374|128.7817|121.5137|104.7101|106.1775|127.9575|131.5875|129.8924|133.5348|117.4084|117.7655|121.209|123.5046|126.768|138.624|139.536|114.669|108.3915|102.5325|100.6175|102.705|102.9834|122.1765|109.1163|107.0098|85.0852|93.0883|93.9307|93.0883|88.3841|79.5457|77.4413|85.7883|89.8667|91.4715|92.235|96.2522|92.3957|83.2689|81.3473|81.027|70.7445|68.5138|71.3193|72.3685|73.9228|80.4781|102.9533|99.7609|87.7896|92.6307|106.1693|97.3884|105.4239|98.385|103.3817|103.0596|101.3435|99.6449|91.93|94.0046|83.89|101.7105|108.3239|104.9515|119.0476|122.9722|125.606|113.5887|119.8443|122.945|137.1373|138.6886|147.1445|148.8072|144.8168|151.7999|163.4377|190.655|201.3964|200.1864|190.9945|178.657|229.4604|254.2651|277.7353|327.2929|297.3538|268.9312|225.5905|267.564|268.2476|354.6556|367.4588|395.6819|428.3198|383.3212|379.9966|306.2492|368.3153|354.5228|355.7064|366.1393|390.5298|409.7612|418.8118|376.8029|341.4672|365.5122|402.0776|484.6996|452.1463|461.653|556.0255|563.979|652.6088|552.4308|554.1063|629.9316|759.2717|716.693|740.5374|825.5387|674.7346|688.071|372.6677|463.9121|429.1594|348.8584|371.613|427.7251|577.1106|601.7|607.3289|548.7002|538.8727|576.098|557.1641|525.9199|596.2069|565.8127|538.0697|576.7065|619.6989|592.8793|579.6942|588.0853|560.1528|607.9084|624.3932|637.7741|665.4447|616.838|591.6666|620.2641|570.6971|560.3099|556.8475|551.4551|529.3909|437.2046|494.9142|469.6697|444.8786|486.0436|482.4438|509.7378|536.0733|524.0283|544.9256|484.3169|484.6027|520.044|612.854|644.6126|678.6291|708.4023|726.7538|766.2699|627.3911|640.0309|639.8872|684.5725|647.7861|668.191|747.7686|789.7506|785.4486|734.1422|791.3285|793.9221|715.5218|715.233|760.2871|720.9228|752.418|728.8688|822.4627|796.0202|858.2722|865.6474|844.1194|866.3788|900.7963|934.0948|919.1828|853.64|845.9482|842.6103|879.1975|882.8258|851.008|810.9196|953.96|965.8682|1037.0241|1090.38|1061.7394|1014.6124|960.0555|975.0405|935.8704|1055.2194|1075.596|1122.5182|1065.5138|1069.8807|1157.2815|1141.2688|1160.1929|1317.3678|1336.2913|1426.5419|1275.1231|1350.8154|1391.5727|1403.5117|1385.7026|1372.6025|1235.8851|1273.7331|1301.3913|1518.2742|1599.7923|1541.5651|1429.7394|1615.7715|1432.9263|1537.1709|1713.4326|1620.2479|1615.2891|1537.2614|1737.8624|1557.3079|1501.7001|1563.4218|1682.6331|1804.9006|1890.6642|1719.7386|1752.9058|1560.4675|1718.8001|1781.6937|1832.0668|1822.7555|1796.2586|1903.411|2135.4408|2400.4055|2741.6421|2673.1447|3166.5278|2713.9584|2724.6999|2788.3025|2862.7001|2947.6917|3124.5007|2950.9011|2990.792|2994.0095|3239.7078|2959.2023|2966.8072||
2022-02-19 19:12:16|russ2000_0742|CONN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.2687|329.8631|338.7404|340.8249|342.701|405.2934|396.0242|367.0581|373.0831|349.4603|340.6426|363.6151|405.2174|372.9578|380.8486|413.1082|409.9978|414.1934|463.7541|572.5706|630.9485|664.3298|634.8144|775.598|868.3802|922.6687|1029.3654|869.7903|786.3518|740.1512|645.8301|589.2697|602.5223|488.1663|494.3276|537.9308|556.1284|533.5794|653.4449|549.9571|613.0983|624.6109|679.1999|697.0058|531.1427|508.6249|623.5356|533.4642|501.6899|377.0465|441.0116|279.464|366.0553|399.0487|371.9376|330.0386|339.2947|437.0044|296.4907|212.4674|179.7111|229.5186|271.698|270.1275|332.6248|287.5117|317.0246|268.5279|299.3596|246.3597|252.6478|154.9922|139.2684|131.6311|125.1656|104.9414|178.8722|197.8324|131.5136|124.9941|119.8701|105.4767|115.822|96.9936|126.7152|142.5943|137.5442|146.4385|172.2048|195.3984|203.0237|286.5843|200.1957|173.418|219.6415|269.7463|375.6816|374.4027|406.8861|442.2395|614.9626|545.4543|548.4875|526.4052|696.6224|780.5042|764.5356|838.9255|922.5093|911.7178|1055.0592|1177.1757|1373.6318|1498.3329|1820.9486|1969.5974|2296.2825|2455.4644|1899.0219|2230.1212|2708.6162|2600.2716|2002.1916|1269.8851|1486.923|1579.5627|1525.2824|1665.5549|1487.8601|1066.9729|1129.3308|1149.4803|633.0232|655.5274|817.5565|1012.9485|1179.353|1094.1205|1294.0256|1434.9339|1263.4727|1093.286|921.6613|790.3289|868.2194|494.9608|401.8656|551.6463|352.2604|397.8072|242.2088|230.5435|210.1932|205.2913|315.4776|290.0464|432.0288|407.3414|314.2643|252.3403|337.44|527.068|587.7134|567.5544|695.9161|592.9311|861.3104|940.95|994.448|1091.6969|943.074|1057.8147|1083.8559|807.0427|1135.5742|1133.9948|1106.1346|1127.9967|1059.5564|922.2923|726.8862|646.9319|670.4131|740.3472|795.8221|792.0252|548.4182|566.6137|589.5599|662.4659|711.3127|639.5858|378.8057|304.7664|273.7946|210.7875|102.9756|167.6691|233.3272|275.1172|301.4996|335.6294|298.6286|280.8108|321.8193|389.8627|461.774|442.1924|649.3923|614.2028|701.4223|756.9137|725.5619|719.6825|675.163|709.398|529.2326|698.9531|701.9047||
2022-02-19 19:12:18|russ2000_0743|EBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.5128|390.9462|301.5498|347.757|360.2624|241.3279|289.4925|255.2363|241.4777|252.8767|284.9078|151.726|140.487|208.4828|194.1531|265.8015|273.6688|298.9565|295.3065|299.5493|386.8241|364.2412|481.5302|645.9965|709.0137|656.4523|567.3434|350.2085|291.8059|337.2487|381.138|417.571|515.0618|517.762|457.5504|421.4816|400.9624|420.763|439.505|486.6642|463.4894|443.8475|466.4005|560.656|544.992|548.0538|595.1621|615.4927|782.3492|722.1685|690.4248|824.3605|791.425|804.8389|762.1659|669.3923|571.8784|550.4895|621.3842|597.2759|578.0434|616.1262|487.0801|551.202|471.9762|470.2686|539.9007|500.2373|506.392|513.0059|490.2865|515.6811|572.5155|537.2838|516.0756|446.1764|502.85|483.0635|524.2663|635.425|631.9995|653.2972|654.3084|774.179|830.8358|817.6919|888.0137|881.1932|919.3594|785.4481|833.4464|809.1327|842.7581|749.6667|797.6254|915.3717|958.0359|989.0207|1017.772|1051.4972|1125.8941|1139.6598|1210.7708|1209.2667|1197.174|1040.7813|1233.223|1395.7892|1436.2173|1391.5565|1309.3187|1413.8114|1485.0316|1659.0735|1098.9242|1232.7766|1106.5454|1277.3838|1098.7107|1124.6295|1348.2773|1190.8498|1250.7368|1164.3393|1243.573|1301.7567|1394.7639|1465.8966|1502.9871|1678.4701|1664.0951|1745.2301|2362.5662|2335.8873|2521.7499|2615.9529|2554.4406|2652.5925|2654.7697|2742.5911|2947.1725|3315.307|3253.3541|3341.4891|3010.048|3208.192|3046.912|2738.078|2539.674|2332.532|2388.564|2294.652|2587.224|2701.776|3001.3961|2770.1224|2795.936|3067.878|2915.12|3093.1256|4168.5344|4681.8025|4732.963|6490.1805|5661.3766|5612.17|5140.9127|4387.7955|4943.61|6201.549|5292.69|4247.8|3166.9031|3308.3688|3311.679|3403.5504|3263.9285|2846.637|2742.6577|2270.3051|2537.6847|2530.6908||
2022-02-19 19:12:19|russ2000_0744|GSAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||959.7746|1019.9757|707.3089|795.0877|752.8423|758.2034|846.2775|919.224|834.1958|680.2258|556.2817|673.3069|796.9504|662.0108|754.073|587.4905|542.724|275.196|336.4035|323.0589|321.9194|357.0585|113.3519|92.2256|25.1524|29.9434|29.9434|48.0212|68.7872|93.4467|163.1811|141.181|127.0629|125.1717|111.3652|98.0751|125.6588|263.4086|255.1771|290.847|385.7031|470.692|549.1406|402.531|483.6542|463.6212|492.5809|475.5977|434.9979|424.3972|427.304|366.2606|388.6273|348.0786|328.2548|348.7926|268.5231|199.5823|117.8972|177.1873|141.4905|172.362|200.8908|223.4051|214.6936|150.516|116.4476|94.5248|99.0791|90.4832|137.686|113.9797|125.4235|113.3075|173.502|106.3655|111.8554|118.2387|238.7411|252.4723|250.887|259.0459|515.3348|807.0218|802.357||||1735.9697|1894.7749|2313.6199|3208.6837|2941.3913|3058.4228|2002.6366|2079.6611|2216.5935|2152.3027|2160.9465|2260.4767|2721.8305|2003.8476|2021.2724|1663.188|1770.5025|1421.7672|1626.5792|1780.2321|1942.8929|1230.0496|1058.2044|1356.735|1577.874|1812.8186|1029.3894|1031.407|1097.674|1400.4806|1116.661|854.037|805.5164|1721.507|1423.1527|1384.0931|1581.8891|1866.8458|2073.1813|2153.3169|1938.0018|1948.2558|1966.802|2090.1825|1712.5646|1691.0118|1216.7713|1193.4734|690.292|787.4255|644.2563|606.7704|654.4992|620.3712|630.9127|446.898|453.228|1012.8932|928.6904|666.0926|595.3985|893.2709|760.5854|661.9925|624.2788|544.4292|567.5896|551.6216|628.4208|819.9982|730.5146|728.1029|489.6378|520.9549|549.9895|626.0246|617.1855|538.1791|509.6253|501.4557|564.43|653.1208|1741.6553|2835.615|2311.2967|2329.6|2885.12|3137.861|2420.55|3711.51|2707.8934|2958.45|2366.76|1918.51|1864.72||
2022-02-19 19:12:20|russ2000_0746|AKS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:20|russ2000_0747|MNTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:21|russ2000_0748|SHEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.993|84.5045|91.077|92.9549|92.9549|90.1381|90.1381|93.8939|129.5735|122.1842|131.583|157.8995|154.195|116.4697|115.5304|114.7155|144.6609|172.8402|129.8237|128.7539|124.9947|114.7948|122.3223|120.4404|112.7444|113.7222|118.4606|106.1628|146.674|138.212|130.173|126.1232|153.9832|144.5471|139.5196|134.3564|148.493|182.2957|195.1822|184.9515|191.5162|190.8375|195.3315|184.3923|183.9393|182.8658|144.312|125.8666|109.6378|185.5467|171.656|187.7051|161.5193|169.9705|170.5169|178.8792|188.9369|201.5715|197.2316|185.8891|176.1856|195.8212|186.3914|186.7758|174.7132|190.3194|187.4916|208.8133|220.9262|219.2762|206.2923|223.4382|228.9504|233.924|262.5241|323.2416|392.948|335.7836|292.6724|335.6774|323.4779|312.6354|348.8004|337.7599|334.7219|325.6233|335.4112|351.6921|333.8672|339.581|334.3503|366.2951|376.0485|351.614|357.1298|341.5937|354.2735|355.3626|383.524|399.0424|397.4061|482.4982|555.6216|549.0684|581.6006|528.9525|426.2182|333.8893|337.8908|365.3372|404.1431|306.661|329.7239|411.8608|495.1681|544.2221|568.0171|638.2241|636.1038|444.8588|515.7338|427.3434|472.4886|468.0126|453.8784|399.9803|402.3528|395.5056|437.8221|460.1218|403.761|456.2078|443.8819|440.8063|376.2402|406.6319|451.2546|426.8047|430.8447|450.3089|455.65|447.2949|410.2184|397.8596|431.6087|423.0553|392.6333|402.3745|351.0076|280.1402|273.2437|295.6625|265.6919|260.5493|245.5314|254.2319|254.4688|270.4505|257.0949|353.9921|376.1912|393.6163|419.4053|332.7988|335.1914|367.8167|334.5123|361.2533|375.1723|408.2698|415.4661|416.3161|455.4583|433.8499|592.9797|637.3979|550.4582|588.0184|623.1168|688.4401|715.6512|622.1626|720.2339|748.7086|675.4079|665.5216|582.8112|689.1553|723.8783|757.2622|732.6475|716.897|827.889|762.1142|777.8304|846.2041|842.3324|950.4974|1056.7186|1148.1441|1143.0574|1000.524|1065.9652|1201.6995|1272.8709|1492.8191|1735.6887|1924.0349|1936.4775|1275.6589|1272.7683|1195.9815|1352.5108|1414.2215|1357.9462|1308.4564|1436.1165|1586.2401|1583.7846|1490.9438|1643.2379|1660.4318|1911.482|1729.191|1748.8968|1620.4248|1531.6344|1656.6815|1860.1894|1553.0539|1582.7774|1682.4941|1655.2606|1880.7527|1827.7359|2123.0947|2343.6309|2317.721|2344.0249|2305.1774|2195.1298|2068.0939|1912.0772|1976.3315|1843.7082|1664.2233|1552.547|1867.1484|1908.7791|2028.0669|2345.9613|2195.4481|2455.7153|2368.4918|2784.1741|2463.1873|2606.7715|2773.7764|2359.9937|2364.9979|2241.8624|2219.126|2105.9256|2206.9988|2456.1967|2442.2176|2550.5941|3053.4435|1477.9706|1446.9922|1567.4021|1412.0222|1301.099|1307.5945|1124.2215||
2022-02-19 19:12:22|russ2000_0749|STC|market_cap|0||||||||||||||||64.785|55.4275|58.3068|50.3883|63.3453|58.3068|51.828|52.5481|65.5054|69.104|69.104|67.6643|63.3453|64.0655|69.104|70.184|67.6643|66.9448|66.9448|67.6643|66.2247|66.9448|65.8648|94.0742|99.8936|110.561|105.2489|85.6096|83.0921|80.5733|84.0984|86.6163|79.567|84.602|88.6307|91.1494|81.5809|74.5303|77.5522|82.5877|80.5733|74.5303|52.8762|50.3587|55.395|58.4161|60.43|66.473|66.473|65.4662|67.481|66.473|65.4662|66.473|68.9909|66.473|72.0124|81.24|78.1939|68.4873|76.0411|77.5522|79.209|74.1319|72.1013|70.5777|71.085|69.054|69.054|60.92|62.4434|66.5047|72.0895|73.104|75.1347|69.0427|58.8897|51.2751|36.552|35.5375|27.4148|36.552|47.7215|57.8744|56.8587|50.7671|46.7057|49.4619|51.5024|50.9921|52.0123|52.5214|55.8441|63.9668|70.0584|64.2503|70.3689|68.3296|57.1107|66.2896|62.2102|66.2896|69.3487|80.5676|83.2573|85.288|110.1637|111.1804|91.8|96.9008|96.8216|102.9362|111.0896|110.106|118.262|117.2433|112.54|111.134|120.0427|114.551|119.8264|116.8119|112.4475|101.5905|105.468|107.7945|105.468|91.509|95.3927|96.286|105.604|106.4723|115.0145|115.0145|125.0569|124.254|119.475|122.661|131.4289|141.777|136.998|134.19|131.8001|131.6288|132.4686|135.8009|134.1348|136.3766|138.8798|138.7511|144.6305|141.267|139.8757|139.8757|135.6694|140.2155|130.0185|133.4175|140.6899|155.6143|167.551|179.9107|175.2178|184.6035|200.274|206.3237|216.6827|214.5573|244.0906|266.6748|340.3851|164.2734|182.6721|202.2349|175.9137|173.5009|204.885|188.9888|117.6764|120.3719|143.2358|278.8504|308.1081|323.6047|303.5503|267.9668|217.6659|197.5455|194.8018|192.9727|200.2892|234.2701|211.1209|187.0457|219.299|198.6811|201.4926|230.545|237.0013|226.656|333.8708|298.8453|273.3068|252.8669|257.338|261.1448|296.7762|301.3416|267.0115|297.5271|339.5713|360.7278|351.5757|354.2459|302.6221|356.026|339.9902|357.0797|369.6719|320.2695|315.858|371.5156|367.8332|366.9468|372.3058|383.2713|400.3288|411.5412|474.0582|496.624|489.0822|518.9094|523.7423|505.5807|557.9463|691.9251|730.9543|842.7155|657.949|711.3339|649.5656|618.1184|611.3147|641.7265|661.458|713.2306|767.8996|790.1654|754.723|730.4414|724.6428|680.1138|652.9237|711.473|761.6574|853.419|871.735|928.8653|923.967|917.2899|883.0003|987.772|867.6501|857.7835|787.091|692.6714|661.6917|626.5205|621.6002|633.6276|675.3592|711.806|790.1666|766.4439|741.1023|761.886|734.373|723.4176|727.252|659.4927|669.9781|619.5399|522.841|488.045|479.0515|628.5141|536.8186|507.2264|443.8004|428.5782|350.9436|316.8292|339.5117|540.1053|301.3697|212.4112|426.4563|269.4172|264.8785|354.5841|411.1357|280.4771|259.8772|251.1235|258.424|225.6127|163.054|189.1353|205.6547|187.0583|256.3391|253.0713|208.6921|194.3881|165.6712|183.4873|191.5689|219.8785|210.1666|195.4983|211.8649|209.6599|204.8824|211.412|204.5532|201.5161|204.0784|204.5461|183.8985|179.8763|193.7509|203.5928|222.8907|263.4969|253.6519|274.6509|284.9748|267.7447|297.1714|348.2621|382.589|389.7493|451.3096|528.3342|504.4988|515.3649|449.198|537.2973|606.9581|620.8596|587.2269|694.0939|686.4641|719.711|704.6374|716.7863|726.1073|731.5075|832.1092|791.0152|686.7654|722.3422|695.9729|661.4188|723.1392|646.3398|851.3957|855.4935|889.1748|859.4076|902.4916|960.376|875.3978|901.0601|926.7549|957.4998|902.0803|952.6057|935.3826|1009.1979|871.3233|827.6754|787.7959|847.1852|813.1097|869.154|967.8055|1000.5254|1138.5898|1038.8543|1050.5399|1108.7345|1076.9495|1023.4792|1040.584|1047.5166|1124.8119|1072.6494|1077.2032|933.0488|856.6005|896.4866|901.6745|958.4021|1005.2172|1055.7549|951.7632|1042.6479|989.8409|1001.232|1022.1157|1078.9683|1063.2742|1068.7354|980.0244|998.538|981.979|1054.3229|1018.5142|1012.8202|1013.7062|980.7983|965.5367|897.0325|849.371|919.7768|970.0782|1013.9356|967.1064|989.8674|856.7388|631.5429|754.5372|729.907|770.461|994.2528|1140.4539|1168.435|1132.6311|1118.7371|1292.5758|1239.6539|1262.7369|1394.7162|1572.4769|1618.0559|1520.7206|1586.4484|1692.373|1701.0677|1913.8182|1915.1628|2156.1043|1920.967|1764.7187||
2022-02-19 19:12:24|russ2000_0750|IMGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.666|33.656|33.656|47.182|51.748|54.792|79.157|76.1125|60.89|73.2|70.9125|63.2875|68.6812|82.4175|115.995|146.538|130.256|111.9388|129.084|133.248|135.33|154.2345|179.2455|150.066|183.6998|172.6335|163.7805|122.1295|129.925|155.91|114.345|132.5362|114.345|125.22|125.22|143.4813|133.11|84.825|73.08|75.9075|73.29|78.525|68.2435|57.7445|78.7425|81.3982|94.527|97.1528|102.4042|76.1468|65.6438|75.282|57.2457|59.5982|39.2312|48.6468|58.0622|50.236|37.677|42.3866|32.9936|27.0988|23.5669|25.11|31.3875|37.665|61.3226|58.1779|47.9637|37.761|25.174|18.1001|49.9402|45.222|37.685|38.825|84.4521|77.65|74.7|72.625|70.55|67.844|49.8314|50.883|48.7686|55.1298|45.5965|26.4463|25.2876|29.8854|30.6227|32.67|29.9475|28.725|24.4277|25.1401|39.8239|49.014|49.014|43.5875|38.8325|41.21|38.13|34.1645|28.5975|33.4622|55.7703|60.5506|54.1769|73.2981|59.7539|64.6633|64.6633|61.4701|62.5682|54.5466|45.7229|60.8911|66.73|143.4695|217.2328|375.2203|515.9018|388.1671|355.1316|334.5067|466.8411|431.7248|590.7813|931.9635|1219.7126|846.0682|591.7515|878.0052|669.3058|438.2947|774.4811|651.2077|603.079|558.7633|528.7057|406.7743|563.7343|649.8825|569.8883|401.6659|458.0013|439.4207|314.1578|147.7627|86.3287|96.7685|131.6614|139.3998|139.3314|140.6175|141.3764|121.1195|93.3|117.4581|124.9554|158.6764|181.8083|181.4024|177.75|185.8665|183.8809|215.1365|240.3035|265.0645|272.1453|298.1413|336.7776|248.4091|224.7899|168.9996|207.2102|217.4075|225.5654|305.928|329.0664|298.6384|218.9742|197.6484|232.5035|220.2183|273.6034|267.0402|271.0884|282.596|224.2695|225.1042|211.5672|183.1073|184.3417|175.2892|165.0023|128.3394|130.2284|123.5925|154.3242|146.442|190.2614|224.3257|204.8737|210.7055|191.9669|206.7081|220.6578|243.9071|242.8106|187.2019|203.7571|194.8461|208.0632|192.2879|166.4559|142.8826|126.5777|159.6178|159.1905|141.598|180.7697|258.46|251.8976|236.6907|190.47|207.2314|221.4531|241.3927|257.2134|362.3442|364.4114|416.0321|506.8283|466.3959|420.5145|445.068|455.3412|507.2661|449.3104|399.8055|403.2471|530.5054|540.1381|447.6251|610.6997|663.6859|369.6469|480.4206|530.7965|566.8173|655.0808|583.7592|610.2937|824.9453|899.6694|797.9617|1019.877|940.5447|807.3398|949.1612|945.5121|905.7654|872.8119|1095.2782|1024.6646|987.2601|1001.7445|1157.1076|1362.3377|1198.2662|1229.6093|1230.6317|933.7376|1027.9525|1139.0636|1221.219|1294.4921|1312.151|1410.0238|1382.1276|1523.3555|1481.8402|1390.6827|1478.5818|1255.3109|1278.3676|1243.3331|1289.3741|1465.8599|1293.1115|1022.8993|1054.6504|965.5497|946.6511|1048.0764|744.9958|867.9496|875.6838|559.5265|599.311|649.2536|868.6614|737.7445|1229.8614|1257.9929|1413.8351|1128.7603|894.1647|1136.8887|1138.6284|1118.464|698.2284|658.1804|771.5022|523.3328|474.5696|271.22|251.1619|241.0209|218.285|156.2693|172.8566|181.5861|213.8875|338.9358|258.2169|353.8197|427.0854|654.0596|491.8919|793.3996|853.2889|739.2814|781.6016|905.1526|1345.1389|1538.3625|1354.1802|1342.3423|1515.2903|1645.1918|1363.5449|1379.9372|1144.6963|927.3448|796.1449|738.036|785.844|375.0186|400.459|485.9754|327.4727|358.2252|335.742|475.1348|336.7978|501.4793|578.5723|695.1297|1187.6866|509.017|592.9556|760.4097|807.4993|841.2814|692.9321|652.7875|940.1707|1134.5426|1202.0526|1331.8363|1470.2849|1761.6345|1511.554|1465.5763|1157.6653|1287.6396|1088.9384|1159.7801|1218.7087|1333.2363|1341.3411|1428.4873|1267.81||
2022-02-19 19:12:28|russ2000_0751|LBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:28|russ2000_0752|AMSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.8169|173.1956|175.9834|179.4682|191.6651|209.28|200.9088|207.536|214.2381|217.2039|191.9071|167.3081|210.051|237.7903|293.296|312.1881|330.025|337.9485|374.0364|345.2788|379.6568|308.2008|309.141|328.1682|289.6155|297.5141|272.2241|259.055|233.3953|259.7464|286.2857|296.6379|306.0281|347.4596|350.2845|276.5903|310.693|300.7071|408.9997|354.6926|250.6042|310.8227|307.2392|334.9643|278.6567|316.0122|317.3328|323.0334|350.0315|320.579|330.477|319.8957|310.254|310.7094|331.7706|311.0467|318.8691|339.8692|327.3781|353.397|358.1901|340.3083|325.748|327.7667|363.1922|401.343|409.1204|412.6156|430.2959|388.2978|350.5364|352.9373|391.6991|432.5312|415.4604|447.2234|424.8985|463.0142|484.976|502.5818|507.4229|468.1385|459.9543|503.4217|460.6818|467.5929|521.186|529.5834|630.0915|633.9055|580.9211|615.1254|627.9126|608.3591|622.0135|652.1141|729.0655|787.3537|765.8327|743.3301|817.9634|813.181|760.6124|707.5768|776.9542|697.7386|714.4184|747.2339|781.5227|827.2621|785.1994|846.617|761.538|873.7793|858.7862|820.8288|906.9576|954.8623|870.4587|953.7353|1027.4374|1028.583|953.4442|959.9484|993.4469|1000.7197|1056.5391|1222.2707|1171.261|1072.5679|1169.9169|1125.3455|1045.1559|1255.7255|1212.4578|1221.1113|1237.4569|1214.3808|1094.1927|1014.3878|1098.8324|1101.719|1019.932|1131.5472|1243.1624|1275.8772|1147.0556|1136.4704|1087.3933|1059.3495|1123.8735|1170.0997|1103.2075|1223.645|1234.2435|1180.6729|1234.6289|1213.6246|1084.3229|1139.4351|1197.0524|1104.4575|1172.691|1167.4868|1221.1964|1262.4948|1309.5826|1270.3457|1357.3901|1260.8886|1263.7412|1312.7698|1297.5208|1221.0951|1158.5541|1254.682|1159.0928|1253.2352|1277.3991|1107.672|1165.472|1088.7276|1109.4118|1068.0433|1130.2894|1221.7255|1242.6031|1255.7483|1132.0253|1105.1092|1086.9069|1108.7884|1179.2737|1026.8782|1042.5631|1018.358||
2022-02-19 19:12:29|russ2000_0754|FCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.2003|213.2053|238.9183|239.988|259.2727|265.701|242.1308|222.1888|215.3955|197.931|238.9183|243.2038|233.5598|236.7756|257.13|266.7741|264.6313|267.8438|274.272|340.2165|370.5098|344.877|326.235|305.2628|326.235|342.5467|321.5745|314.5838|321.1088|318.3165|307.1475|302.8185|308.4263|322.4681|312.956|352.0755|324.133|341.2492|332.8803|349.663|352.3905|369.171|371.9901|408.289|419.475|411.1079|420.2364|431.3679|409.1049|372.6038|422.655|417.0938|402.6328|405.3872|408.1861|388.395|382.8465|402.2884|396.5612|421.496|476.956|454.8446|442.4513|460.3576|504.4387|573.326|602.301|620.0658|639.334|639.334|646.2787|625.5647|581.3747|661.6487|531.8053|531.8053|541.7195|554.1569|536.1918|730.9102|707.7067|678.7024|643.9804|672.9885|692.3273|727.936|685.344|758.912|781.2659|852.995|790.959|686.2732|639.7462|628.1145|577.3191|580.95|551.9034|526.4868|559.1653|537.3797|552.7556|610.9404|560.0287|600.1401|605.2322|581.954|611.332|698.6652|687.3382|758.0079|682.2071|727.441|736.3818|701.34|682.0532|672.7779|686.8063|774.4837|750.0209|791.0698|752.5866|758.8498|718.8794|757.209|707.9402|695.5822|685.578|716.984|715.2151|689.2716|699.1239|713.8734|761.1529|778.5676|748.3424|796.8515|787.3792|863.9368|860.3742|863.3246|885.7881|906.9028|912.5335|772.884|780.8393|892.3837|886.8727|965.3508|971.1763|1007.0368|1084.287|1019.3873|1014.4964|1024.0628|968.2881|915.9389|941.8089|1012.8465|955.0091|967.6211|924.8935|917.5116|947.7438|936.7298|925.4694|936.7298|1020.1364|954.416|905.7069|921.1013|876.8509|913.5924|943.4183|1020.3367|1007.7764|989.0014|964.609|880.6063|870.3082|831.0851|807.4033|777.433|718.5923|811.2664|844.9609|834.7278|813.5307|699.8407|790.5202|785.703|911.5948|856.2832|735.5253|669.0501|862.5103|876.4336|1044.2457|746.2859|794.8128|889.661|691.1416|633.6612|775.7034|705.9582|588.582|540.1005|573.2808|500.9828|479.7187|391.2843|371.7201|353.3804|475.9991|488.953|644.1258|559.5412|431.0795|461.3952|422.5907|455.363|598.5416|669.8413|722.2546|760.135|675.2095|656.3372|663.0122|623.1476|557.0562|607.4115|540.2711|435.364|435.364|476.2778|514.0443|591.7319|602.2236|677.3596|625.0475|673.2704|608.0473|713.2031|698.5144|770.7745|736.5801|635.1819|674.1753|716.3361|714.3435|732.2768|722.8902|697.0409|702.9148|769.6088|726.2098|706.9213|737.6059|829.6292|838.2018|828.6332|758.1518|824.3174|875.34|791.7646|880.1564|871.901|803.2543|836.9181|820.9173|860.358|832.8412|795.2384|769.556|772.1637|814.0765|808.6491|832.6684|840.6748|823.7724|759.7295|818.444|861.1454|823.7816|794.4244|742.8269|786.4179|777.5043|796.0577|830.7463|788.9865|850.362|897.5055|881.0218|900.6001|1185.7035|1263.0107|1250.5498|1218.8757|1150.4501|1251.6252|1204.8355|1253.6327|1265.3306|1274.0505|1381.2293|1346.8861|1451.1675|1377.0603|1382.9077|1423.846|1386.9415|1577.6891|1634.8954|1585.7607|1682.1107|1677.0925|1617.8258|1324.7705|1251.7393|1265.9653|1349.7062|1309.8967|1310.7369|1333.4208|1269.6637|1300.1987|1247.9937|1223.3688|1262.4172|1409.8543|1436.3997|1383.247|1365.5509|1104.3086|805.6866|862.5355|795.8724|744.8272|832.1653|822.352|780.2446|941.1401|998.8198|1201.635|1218.9385|1468.2577|1397.5282|1427.3653|1477.7779|1312.1898|1300.9261|1266.3882|1345.3131|1469.0857|1421.1335|1614.2147|1595.3681||
2022-02-19 19:12:31|russ2000_0755|FRME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.0329|52.1627|51.6312|53.7593|53.7593|52.6949|50.8322|50.329|53.4746|55.0478|50.0534|54.3139|58.0416|54.2917|54.2917|46.8399|42.5818|46.8399|46.3083|44.0379|44.563|49.2799|45.8022|47.364|51.0069|49.4457|56.2117|60.3756|65.0726|71.8042|67.877|66.766|68.4478|79.6687|82.0638|80.9401|79.2548|84.4124|87.7889|90.3217|93.4915|91.2234|91.2234|96.9652|100.3677|97.3914|98.8993|92.9319|93.7828|95.5889|92.175|101.5636|103.77|102.0689|101.2186|99.5178|103.77|101.2186|96.6229|96.6229|99.5894|99.764|101.455|112.4466|113.6193|106.8297|108.5319|105.1986|107.3029|106.9211|112.0869|111.2406|113.7727|114.5467|123.8137|133.9318|134.0906|134.0905|135.3469|130.1437|132.6623|136.5648|134.1286|134.1286|135.3854|129.1605|124.0944|126.63|150.7758|153.7888|156.8068|166.7301|196.4505|198.1386|188.3738|188.3738|190.0381|207.2421|205.5912|203.937|226.3565|226.3565|228.0096|246.5677|251.5783|268.657|270.4585|276.7192|267.1195|302.2487|273.7752|246.1526|226.0501|271.0078|283.6128|259.7144|224.4134|229.4564|241.3384|229.366|236.9275|239.448|252.0506|231.8865|226.8455|231.8865|272.2146|272.057|262.4871|254.2522|221.5851|231.043|243.372|224.5879|249.1664|260.8575|270.2147|263.7023|268.0852|259.0862|259.0862|254.0061|259.9806|262.8693|262.9848|257.3509|269.9325|286.7918|287.0931|293.8467|290.424|295.2179|293.6975|297.1184|334.0233|436.4319|421.1581|432.254|372.1784|420.0354|402.6798|361.0992|369.2541|372.9751|375.4235|380.6468|408.8029|423.4011|435.5258|448.8095|443.4184|498.1195|503.2434|462.6173|462.8022|473.5574|459.3026|468.7441|445.7138|426.3579|456.7591|469.4911|446.9972|457.0129|459.4095|473.0436|482.1729|517.83|486.271|494.4875|465.0272|467.495|458.985|468.4954|498.474|484.0736|457.1476|464.7434|481.586|486.0167|467.7842|469.154|460.2699|464.5691|429.5282|436.0321|419.9698|446.4577|434.3514|461.0415|493.8152|503.0377|473.1653|439.4654|424.5602|440.1287|432.436|453.6755|377.3563|389.3388|401.1987|382.7633|400.4686|375.4783|514.0565|508.1201|492.0595|459.474|422.1554|313.9122|381.6578|360.2835|370.2692|393.6739|362.041|426.221|294.0212|189.9711|254.9891|236.0445|200.88|169.172|161.7205|143.093|144.276|115.8086|123.3009|114.6296|133.0977|129.727|192.2368|232.51|201.6278|214.9197|220.7503|217.9398|197.5293|219.4078|230.4037|231.9589|233.4934|225.2842|214.4348|248.8205|206.4954|231.2154|222.7375|187.2845|222.8833|248.0083|237.1632|248.1838|305.5888|332.5941|331.7359|360.9423|319.7245|364.9156|405.979|421.7368|425.2087|420.0521|387.9389|436.1275|435.5537|443.0283|434.2993|478.9258|482.9552|511.52|520.836|495.4856|519.7238|543.6527|596.9802|791.7165|736.7561|782.7129|750.1737|745.3366|729.1258|789.5432|726.1255|732.9758|730.1418|805.5414|786.4219|839.6621|878.4621|889.5266|882.198|865.6154|901.5095|955.0711|991.3675|981.1472|1003.2796|1021.854|1000.6443|999.5285|926.7394|928.1168|942.9388|1024.8499|1061.932|992.8201|1070.3228|1093.564|1106.8769|1148.3118|1464.9749|1542.4088|1690.1036|1644.1493|1592.643|1713.2001|1624.1121|1773.1773|1986.9525|1927.5159|2156.2895|2017.8034|2097.9061|2062.6781|2082.3414|2154.4924|2050.9751|2213.6379|2369.1373|2348.6943|2378.4084|2322.9006|2176.7937|2084.6596|1943.1332|1757.3464|1798.8002|2042.0662|1949.9543|1863.6146|1731.9894|1890.7258|1883.0042|2193.3771|2070.4826|2303.6031|2244.5649|2283.3969|2297.2391|1589.4795|1475.0125|1394.5667|1668.9344|1334.1284|1313.0604|1384.5047|1355.9152|1716.1805|1958.7138|2006.4525|2125.621|2355.9511|2522.875|2611.4631|2471.1847|2218.8054|2323.6227|2092.8854|2310.592|2295.7901|2166.3891|2445.1281|2323.3524||
2022-02-19 19:12:34|russ2000_0756|HOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:34|russ2000_0757|CPS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.2232|551.283|652.3516|670.7276|679.9157|758.0141|790.1723|868.2707|916.9674|882.0528|808.5484|853.8439|891.527|852.982|841.9758|843.8102|725.4443|751.0913|673.2343|641.319|691.7084|816.2763|787.9082|744.8801|665.0715|659.0488|611.5255|631.2698|669.6057|611.9576|606.1314|656.4842|673.7601|641.1951|705.4861|761.027|836.6846|614.9239|670.1094|674.0512|657.345|719.8639|657.41|815.6476|972.24|1032.8358|1189.8338|1141.4926|1093.1746|1112.1178|1066.6086|1122.4314|969.3457|956.2209|948.0012|949.2594|921.9965|921.4609|1059.5716|1004.9458|1067.6375|1070.0747|1118.9557|976.2352|1065.7462|1135.5596|1299.426|1335.0821|1173.4127|1319.1754|1256.3796|1336.7264|1460.2647|1332.8999|1519.4869|1755.7438|1803.3867|1601.2359|1751.1201|1837.6995|1847.6063|1977.8539|1850.0809|1996.1784|1945.4614|1797.74|1761.7154|1803.0361|2053.8752|2025.158|2065.4789|2208.3327|2063.0453|2149.752|2287.1429|2209.2789|2441.4257|2370.4616|2580.7692|2418.4354|2056.8767|1696.7729|1193.3934|1126.134|1355.2228|1084.0023|947.0587|971.0914|732.277|754.474|691.6176|597.6441|647.1112|608.2138|478.2191|524.4848|441.7866|230.7464|160.9093|173.0661|221.6935|212.021|206.8132|296.8715|272.3716|297.3819|615.2088|626.8824|591.2295|648.1728|588.7553|496.2575|512.8616|444.589|439.5106|397.8871|352.8948|470.6562|381.7923|411.6968|329.6293||
2022-02-19 19:12:35|russ2000_0759|VG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2312.6261|1867.2315|1279.5923|990.2387|1226.9677|1123.17|1006.9969|1037.9814|1038.8953|894.6904|783.048|562.6776|505.1664|470.9705|473.1751|289.5084|328.4209|160.5585|331.9901|321.0796|307.3476|312.028|297.998|305.9227|284.0995|285.6604|260.7288|209.2902|203.0427|132.7587|140.9088|197.2723|101.8212|94.0277|51.7153|67.3865|64.3397|76.8937|54.9276|75.3624|224.5172|284.3847|355.6725|257.7626|307.8429|311.9933|291.9937|312.0066|333.1923|421.7624|461.5409|506.2082|463.8477|540.1996|527.4586|495.5558|509.6018|769.0283|930.8124|1057.9917|1164.7476|994.842|1057.1522|835.1073|720.3082|579.5787|705.995|566.1493|582.0119|586.6325|485.1|503.844|464.046|400.6641|450.8186|448.6718|478.13|508.3032|503.5487|541.094|510.2752|535.258|580.2197|604.1031|619.1019|568.2168|588.9578|655.8171|657.9191|673.5365|713.4575|666.0312|698.5953|932.8014|956.0686|914.5648|920.6288|749.2014|802.5858|714.9578|727.501|705.1778|696.5975|682.2135|818.2968|906.1239|986.3867|1080.8411|993.1791|1031.6247|1002.322|1332.8022|1158.2179|1310.5155|1339.0475|1381.7604|1206.3964|1072.0313|1151.2033|983.5904|990.5565|1022.5788|1254.6038|1354.843|1274.7645|1427.7184|1423.2612|1458.1343|1587.7573|1471.8453|1269.7412|1368.4011|1500.9836|1585.3585|1466.0012|1486.8383|1834.6766|1948.9173|1840.804|2268.4193|2378.6717|2459.4711|2510.3248|2477.8589|2728.7498|2745.374|3126.1276|3272.7177|3380.2943|3451.5264|3157.671|2419.763|2174.469|2189.9592|2461.0057|2380.1323|2533.5304|2863.253|2804.4091|3251.3748|3186.0084|2687.5648|2440.8246|1785.7325|1799.5111|2188.6975|2115.8219|1908.0139|2036.5561|2407.062|2663.1868|3039.93|2914.6987|2541.3427|2716.7608|3327.6595|3166.9493|3196.3648|3374.4943|3133.3369|3278.11|3486.7627|3659.9216|3646.8546|3735.0037|4072.6385|3984.0366|5236.3066|5246.4056|5269.1282||
2022-02-19 19:12:37|russ2000_0760|HEES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||882.2375|897.1324|1069.3788|1229.7856|1402.7958|1122.0839|1180.1359|1028.1313|963.9686|912.4093|974.2805|973.5166|932.2692|975.0443|930.3596|776.1242|899.4336|992.202|1065.1188|996.4014|766.9619|677.6293|640.2166|669.9941|637.8689|620.9668|506.552|482.8234|517.9839|508.197|411.8279|431.2871|513.7234|266.8961|198.8705|198.5235|260.3017|242.6012|200.9501|214.4856|258.4517|245.9627|314.343|383.4985|348.9207|374.3456|379.8088|340.7109|367.8945|335.7823|363.9851|388.0646|419.4728|336.7647|262.8435|306.5562|263.4632|287.2731|338.772|402.3575|404.2439|446.2797|549.6176|692.5075|642.7675|452.2141|499.7415|383.5359|316.5136|278.5868|358.2332|452.265|488.0282|631.5246|692.2211|687.6346|663.0763|522.7427|539.0828|644.5465|651.9268|419.2667|549.6506|536.6474|553.1335|698.2696|700.7368|640.2618|661.3577|764.0246|746.7122|784.0862|852.0686|892.776|1034.2965|995.5719|1017.6436|1044.0439|1345.7568|1379.5591|1333.433|1343.6441|1346.7596|1304.8455|1465.0465|1337.9299|1336.7628|1068.6351|983.6774|778.6272|876.9261|929.7904|854.3353|772.886|618.0131|602.1417|667.7145|656.6201|725.9873|692.6819|611.1485|389.0093|495.1305|598.6475|719.5564|709.6266|640.4455|619.8775|562.0743|592.054|456.2066|800.0505|838.3751|874.2852|909.6681|857.3527|745.2921|706.8713|723.508|780.7769|882.1534|1062.376|1174.5983|1278.6902|1361.7001|1333.8958|1530.1019|1357.4277|1178.7251|1344.6673|1373.8802|1281.0987|1183.6781|1382.2453|859.7697|701.1089|794.0006|969.8099|1037.5869|955.6517|1065.0902|923.4121|1004.5929|939.525|846.5027|968.0148|1301.3151|1136.0516|1159.686|1023.4633|801.6967|525.5111|529.8185|645.4806|629.7415|701.0296|753.8223|814.7048|841.0065|1000.906|1064.3708|1029.361|1165.7373|1362.2888|1407.4339|1365.89|1138.3795|1245.9166|1192.8604|1386.0841|1662.2166|1525.9575|1574.3891|1527.4032||
2022-02-19 19:12:39|russ2000_0762|WAIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:39|russ2000_0763|SCL|market_cap|0||||||||||||||||54.06|53.6102|53.6102|43.755|49.589|50.6835|49.249|46.7147|47.8005|48.8875|59.3885|55.043|57.2157|56.8542|57.5785|59.7512|61.924|63.734|65.9068|64.821|60.4963|63.756|67.7413|78.5817|90.5312|96.3252|100.3785|93.4928|96.7547|95.2723|94.9095|93.0988|84.4448|90.2188|102.4885|114.8338|111.9358|115.1955|137.494|132.0802|141.463|150.124|114.0365|114.0365|113.2232|111.8168|114.6298|132.4785|137.4643|131.4107|131.9752|132.681|129.858|141.1024|135.12|134.7687|138.2874|155.488|152.736|144.768|128.064|122.496|118.336|107.328|110.08|112.144|105.952|99.072|105.264|93.8964|95.2671|106.9185|111.8325|129.9675|145.08|146.1713|121.4662|126.27|126.776|111.618|117.476|121.574|159.822|152.992|138.067|129.865|132.599|143.4562|130.4769|131.016|144.6635|137.8397|146.826|152.9438|176.0552|176.6704|195.7699|215.5515|244.665|203.2079|201.169|170.414|173.479|160.606|164.122|179.547|177.696|163.251|166.9612|171.9082|156.5754|161.5264|154.7188|145.2888|146.5252|128.596|143.8031|153.39|154.0291|136.1602|139.3565|138.7172|135.8655|147.4012|171.1136|172.776|169.651|157.752|150.24|183.0292|180.5975|174.405|195.5827|185.6168|172.0378|170.782|169.5262|161.9918|158.8388|156.3175|167.6631|190.057|190.741|194.5056|200.7574|198.2321|183.0806|176.855|175.5918|179.3578|174.3408|190.646|206.4395|191.2415|191.0569|185.7955|184.5401|197.0939|241.522|254.3999|231.1059|261.138|269.1119|273.398|290.562|273.398|273.398|300.1354|310.6389|312.4866|294.5823|284.0788|249.4952|267.4046|249.4952|276.0504|266.1968|253.0744|236.2028|215.34|244.3746|238.9306|245.5843|240.7452|237.7208|220.179|231.6719|229.2524|226.3869|213.07|195.0954|210.4772|208.0509|206.4858|219.4649|204.3844|193.9329|186.3846|179.3941|190.9679|219.3237|220.7844|207.7456|222.644|215.0211|221.1276|242.4076|228.4279|214.0642|167.2666|193.8415|217.841|224.1178|227.0715|230.2807|248.7142|257.7045|249.8109|262.4407|254.3509|246.8178|238.3971|244.2572|226.8546|222.0188|208.52|215.902|204.7046|220.8749|219.0979|200.7954|216.0771|204.7935|202.4436|218.7955|222.7057|229.1468|223.876|218.8732|204.4169|215.868|217.6632|234.7172|217.5734|203.7541|213.7484|216.5337|228.8429|219.0719|208.9996|213.1602|211.4513|193.9128|190.785|198.7906|238.8186|234.7799|225.9172|230.7853|232.8587|242.4147|239.6859|241.5853|267.5457|285.6537|279.2794|289.3186|274.9485|270.1827|267.8915|288.4678|278.0147|290.3933|294.1892|249.9014|242.5106|264.9214|282.959|280.0915|255.8338|278.3665|286.6192|321.6012|283.5364|302.8266|278.3436|319.1794|360.2279|371.6174|386.2592|432.5643|543.9592|557.8996|517.501|344.7222|442.3759|452.0931|352.9963|273.376|262.9727|382.2541|405.825|427.8486|433.86|523.7711|594.2603|566.8363|621.1036|644.7428|581.7707|503.0017|554.9542|758.1287|721.8987|687.7283|663.4071|557.278|593.3196|676.9324|708.6959|770.7656|733.0285|709.477|736.7849|731.7658|682.5543|720.1029|805.9497|768.8536|687.023|790.5298|830.9308|819.8845|882.2557|902.9158|906.7369|939.7468|934.7823|974.0849|919.3732|990.509|996.7308|995.5967|1038.7254|1219.9916|1288.5256|1345.1978|1390.8565|1257.8558|1193.5713|1228.4749|1328.479|1252.5786|1288.2392|1313.9019|1416.3447|1465.6885|1415.9805|1359.184|1443.7811|1293.4258|1197.0283|1179.2062|1073.076|1076.867|988.7243|985.168|921.092|892.0044|854.615|915.0077|928.1765|1134.7866|1146.5957|1206.5827|1092.8593|1004.1105|926.2511|1178.2377|1158.8712|1107.133|1001.7448|1107.71|1232.392|1368.0909|1287.7331|1328.8703|1438.2481|1571.3157|1627.7729|1591.3987|1818.5814|1825.5268|1751.5933|1696.764|1770.7582|1905.439|1901.3945|1963.726|1851.7256|1743.3308|1885.3032|1798.6548|1871.8533|1778.6097|1765.5557|1805.1576|1877.173|1592.3261|1646.2188|1766.4584|1972.5206|2009.2322|1959.6827|1859.6047|1819.7512|1665.4144|1979.7527|2118.6709|1979.186|2092.6996|1919.024|2078.4527|2236.5266|2151.7122|2184.345|2199.1984|2180.7442|2306.2932|2221.3021|1979.4598|1987.307|2143.886|2183.4378|2175.5352|2447.587|2584.087|2448.2926|2615.4054|2609.1162|2681.4545|2532.2351|2712.725|2862.1104|2942.0582|3106.2064|2701.9257|2649.8529|2641.0912|2531.3016|2690.3443|2526.4848|2786.0598|2469.3245|2405.8878||
2022-02-19 19:12:41|russ2000_0764|EIG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1068.9522|1105.8864|1089.2928|1067.8816|1065.7405|1131.0445|1071.9332|934.3728|983.6869|1044.9256|869.2828|910.9608|845.4669|872.2598|824.6279|909.9326|952.5547|938.5124|994.6763|865.9466|854.6751|708.0365|655.2999|722.1972|777.3752|661.6479|448.7486|479.0233|458.4143|597.5258|587.1034|636.2605|669.7956|684.5289|680.7481|663.1463|669.3679|582.2643|579.2022|651.9911|690.0168|649.4276|605.3707|624.0056|625.6477|627.3335|653.6218|674.3338|679.941|667.8618|770.51|781.0071|779.3279|624.3107|624.2355|567.831|431.173|477.5167|549.6836|618.394|591.9626|601.2017|525.4588|568.7713|552.2966|535.5412|573.7685|563.2324|570.6271|571.161|542.2839|589.2921|654.2021|660.3564|682.5939|706.8693|688.3213|756.4107|759.7732|808.5426|857.8364|922.4641|956.608|994.3729|946.196|738.9906|617.4293|635.0462|707.2105|670.8146|678.133|662.077|667.429|616.2495|678.9136|666.6327|734.4354|697.5877|749.2375|856.1679|766.3648|720.7592|720.828|839.3642|703.5281|672.684|860.9843|888.8925|859.5362|778.3506|908.1831|905.0042|957.3487|957.6731|939.8241|904.0498|995.5253|945.3184|967.4442|1166.3879|1291.5818|1171.0984|1231.1765|1210.3575|1333.0814|1304.0312|1379.1731|1405.1903|1296.6|1485.0146|1550.1827|1563.1549|1414.7445|1346.2891|1288.6085|1339.5609|1344.72|1311.9619|1323.4878|1416.844|1492.1907|1429.6082|1542.2419|1415.6351|1351.9169|1422.0357|1330.9241|1303.7802|1348.765|1357.0986|1414.6633|1352.5619|1373.9451|1353.0792|1360.0784|1330.4908|1320.6894|1384.3409|1258.34|1092.3798|885.6942|972.8664|863.8573|974.1389|954.82|877.6173|937.3202|938.7711|906.9324|878.6532|945.3101|1200.0756|1178.2521|1205.063|1208.0599|1172.978|1132.2378|1118.8556|1084.1798|1116.0592|1170.3101|1092.8488||
2022-02-19 19:12:42|russ2000_0767|SMP|market_cap|0||||||||||||||||235.746|224.2861|229.1975|216.4305|241.0249|221.3494|211.818|197.04|174.158|203.732|193.874|167.586|160.9772|169.1904|157.692|167.586|159.371|146.4384|153.0199|156.3106|161.3203|174.4892|186.0121|218.9346|217.2885|220.5808|260.0878|235.3959|253.5032|222.6656|244.1075|249.0556|262.3898|305.2962|328.3998|287.1218|275.5709|250.819|254.1385|237.636|262.3898|240.9365|176.5768|169.9758|181.4711|183.106|189.6455|201.7422|191.8205|158.748|176.5665|171.6619|171.6619|178.2014|183.106|178.2014|183.106|199.4548|215.8035|214.9712|219.9321|223.2394|220.7756|256.7539|248.577|246.9416|216.4305|206.5928|198.3946|178.7464|178.7464|168.9071|162.36|144.32|141.04|144.32|123|104.96|78.72|88.56|100.04|121.36|129.56|124.64|132.84|145.96|159.08|178.76|165.64|178.76|145.96|121.36|130.6364|140.5581|148.8262|139.4|150.88|149.24|155.8238|160.7445|165.6652|159.1042|159.1042|164.025|175.5068|196.83|201.7508|229.8539|226.5466|244.7365|250.9582|290.3242|308.367|280.4828|311.6475|308.367|350.9194|340.9406|291.0469|214.7925|216.4448|221.4015|232.7202|249.109|244.1924|241.0984|239.4582|239.4582|257.4996|262.4|267.377|264.0802|255.879|259.1595|265.8218|259.2583|260.8991|249.413|216.5955|196.905|196.905|196.905|190.3531|210.0448|223.159|223.159|234.6451|196.2554|192.1432|187.0882|185.4471|180.5238|182.1788|183.82|182.1871|173.6438|181.9125|181.9125|180.565|232.2788|237.2033|306.7969|287.1094|258.405|295.0564|216.5944|269.7131|250.9023|309.7443|287.672|291.7865|278.6725|316.3752|317.9231|290.2068|297.5434|316.608|313.344|279.888|271.5855|305.226|312.6105|322.0525|319.5878|295.7625|254.6844|211.9631|240.7178|205.2068|206.0021|166.6221|180.7699|135.9572|117.7167|103.2869|120.5629|120.5629|99.5616|104.2286|86.3386|91.7834|110.8867|123.2075|131.9191|137.7753|179.8808|177.2159|163.4133|157.7999|145.9493|144.1532|170.2155|173.333|175.827|169.5244|182.5263|206.6542|205.2766|212.2903|204.6661|178.9258|135.7325|126.8257|145.4101|163.241|165.6268|174.5423|139.3938|145.0449|158.6075|212.7737|197.6605|192.7289|199.2387|219.9516|198.2523|239.6782|274.5943|273.9468|309.473|288.4872|276.6316|291.056|282.701|282.5033|298.7141|301.4731|308.3967|306.8155|247.5884|229.2776|228.5384|177.3615|223.5258|257.9834|277.8258|205.3926|158.544|165.9435|176.4638|183.2127|191.3343|195.9762|162.4054|147.3978|146.1048|152.672|144.7025|205.5517|222.4337|205.7656|255.907|278.1921|290.7115|287.2969|318.8659|346.0374|293.556|283.7393|236.1342|185.683|178.286|154.0221|136.5196|151.0171|152.8678|137.1369|114.1068|113.361|158.4816|152.5439|175.5376|129.1762|116.2736|78.6996|46.5468|64.6795|43.9297|39.0694|26.27|75.8292|99.905|156.1988|213.2465|236.3466|287.6372|159.4595|171.4762|190.6214|175.4075|181.4483|223.6811|242.5502|190.4451|182.3586|221.4516|196.0946|237.9475|240.2072|285.0062|310.442|274.4126|263.5788|315.9837|325.5227|345.032|348.5675|324.994|301.4837|294.3775|351.9587|442.042|453.8117|472.1437|518.8112|409.1092|347.035|311.111|324.2371|318.8949|400.0928|417.784|428.5145|446.3123|507.036|529.6267|564.3707|650.1033|703.7395|776.3184|788.7211|790.6914|704.9317|742.8767|835.5274|802.2542|844.744|750.858|806.9104|818.8755|868.3868|949.0766|1022.1032|825.0331|860.7349|788.5468|904.7314|873.368|872.6812|834.6788|959.6955|971.3292|868.9048|808.4493|801.4419|834.5311|807.8315|787.6323|1002.8245|946.3944|861.4786|844.7245|681.4074|786.2362|827.9938|876.9889|903.6146|952.6797|1017.9174|1084.9305|1116.5777|1140.325|1257.6912|1138.7565|1095.4669|1122.9964|1195.5826|1110.538|1190.2818|1147.7169|1004.6509|1099.1929|987.7368|1022.5688|1015.7834|1078.3248|1048.8001|1069.2547|1052.3377|1017.3286|1086.7992|1093.1456|1138.6746|1103.9111|1213.7739|1181.4724|1086.4205|1102.7964|1106.0307|1101.5438|1117.1643|947.4769|1013.6528|1027.049|989.1011|1084.5439|1175.8223|1131.1339|1195.236|1091.0291|988.3456|927.5597|907.9241|949.4267|920.75|1016.4007|1015.5068|998.2222|1028.0314|1039.03|904.2446|876.7552|939.2344|921.9201|977.9502|998.8452|963.263|927.9323|953.0415|955.8678|1053.7521|1100.83|1152.5276|1053.0921|1055.072||
2022-02-19 19:12:45|russ2000_0768|TXMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0105||||0.0113||0.0113||||||||0.0113|0.0113|0.0113||0.0113|||0.0113||0.0113|0.3683|0.5723|0.3117||0.3967|0.1417|1.02|0.9917|0.9917|0.9917|1.1333|1.02|0.84|0.8176||0.8217|0.8217|0.7933|0.9917|1.0767|1.02|0.7933|0.85|0.7083|0.77|0.9625|0.77|0.9625||0.825||||0.8525|0.8525|1.2375|1.3695|1.5125|1.375|1.375|1.375|1.375|1.375|1.375|0.935||0.935|0.5555|0.5218|0.31||0.2635|0.5683|0.7802||1.5352|2.0333|1.525||||1.1183|1.0268|||0.5185|4.575|0.61|0.915|21.3112|21.1545|23.505|21.6323|21.0007|19.7375|15.6321|15.79|15.9479|2.7693|3.1765|1.7919|1.4661|1.1403|0.8145|0.4145|0.3316|0.829|0.4974|0.9782|0.6632|0.4145|0.1824|0.2321|0.1658|41.4144|97.4458|141.064|163.4682|193.3406|203.5903|220.5562|237.522|296.8256|311.1882|324.7647|349.2475|254.4517|289.3765|324.3012|332.284|357.2303|254.5175|263.5613|352.797|337.2166|280.7952|288.6679|447.9347|571.1739|677.0006|723.4342|894.5069|1131.1334|816.7278|587.5623|584.6672|609.9749|775.9228|850.7106|753.6273|663.1296|610.0793|685.2658|649.3635|868.8809|1082.5218|1179.2405|1246.5763|1415.4484|1309.9552|1075.6542|1068.5053|1150.6766|1346.3094|1656.5097|1222.3654|1220.0549|1416.9517|1654.503|1754.5975|1693.7628|1514.9549|1397.0595|1346.5744|1085.1227|1368.1982|1174.2286|1152.5929|1274.0292|1511.295|980.8894|838.1404|1095.6255|1136.4309|1315.9748|1110.2838|999.9048|1255.2917|1369.9994|1186.0342|1123.321|1113.2433|1275.6815|1557.2411|1389.9066|1136.2107|1468.974|1383.3191|1182.2696|1077.6018|1002.7282|1296.0923|1432.5011|1184.399|1097.5592|769.4975|617.5278|451.0848|694.7188|834.8188|734.8899|639.978|612.8602|626.4191|442.5877|242.8527|376.2814|309.719|416.6104|506.4676|370.3204|436.4997|368.2966|395.6903|395.6903|524.5894|562.347|534.7387|467.8963|491.4875|442.4538|387.147|326.2546|313.1358|318.6168|187.521|185.9488|131.7279||
2022-02-19 19:12:46|russ2000_0769|NAVG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:46|russ2000_0770|WIRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.4668|45.093|45.093|54.1115|56.893|56.893|48.4873|46.1984|42.9461|43.5952|43.0964|45.7072|46.3601|43.943|57.2574|59.9195|68.5991|72.7985|75.5984|82.5396|81.0909|94.1246|117.5935|135.1455|131.6345|134.3264|116.6545|109.5918|118.4202|120.1868|98.9773|100.7458|98.9836|86.6195|83.2934|88.6054|86.8587|85.9949|78.0072|66.4887|71.9092|63.1484|63.1484|63.1725|69.3073|66.6781|68.4439|82.4691|91.255|102.0496|109.0444|112.0826|129.0047|129.0047|142.962|136.347|147.5698|185.1283|234.8463|269.8863|352.2695|303.8801|323.7273|392.6359|311.475|280.4562|323.6188|359.7515|430.6219|353.6769|266.4661|215.5681|169.6601|126.293|232.2162|185.3656|157.8913|168.6124|149.1196|124.9617|162.0597|150.3445|155.7867|150.0168|147.1319|140.8812|117.3209|105.7811|122.1291|128.8606|102.7832|103.7349|98.8586|92.9318|85.7948|100.6585|117.7515|105.5167|104.9603|91.722|100.2323|127.6544|133.2559|117.6796|135.6678|180.6897|162.1887|195.3312|177.9016|195.9415|157.3538|186.0318|175.6717|187.8336|190.0858|224.7986|219.5635|204.9056|214.3478|145.5693|136.4713|136.7974|134.2423|142.5729|150.5109|139.3284|133.1327|129.657|150.1324|181.4289|176.9562|173.8694|213.179|227.9574|258.3203|261.7989|270.6457|345.8669|478.8464|551.3127|456.5391|458.5327|384.8769|288.1865|321.8415|362.2739|295.7338|290.1888|293.6544|288.8025|280.2539|266.4249|219.7485|259.9549|284.4706|348.2511|346.8646|384.3559|528.1138|564.1688|558.6428|713.7184|841.3568|791.5106|1082.2506|791.278|840.1714|804.5729|818.9984|776.2839|573.714|585.5839|512.0808|563.9872|559.6416|585.0027|712.9793|690.56|692.1568|650.8096|567.648|596.7421|458.1876|397.205|366.5043|405.0837|362.5495|424.5711|515.6332|487.2052|477.7563|416.0134|422.257|372.8881|407.6664|382.3312|444.2873|413.885|395.0799|533.312|467.3092|495.5961|469.5586|526.8443|536.737|531.6756|469.7886|466.5678|483.3304|468.0454|476.3827|484.067|491.8163|426.7196|412.8269|501.1408|463.59|483.7443|509.0457|570.5583|571.5902|533.283|532.1222|576.3576|597.4892|537.8099|598.6172|510.1058|502.8851|537.6934|626.2481|623.9061|611.4264|659.4503|710.2854|643.5946|560.4217|586.4279|579.3896|579.8251|611.0163|614.2129|665.4811|643.3577|654.4004|706.0581|697.173|699.1714|707.8516|700.6181|719.0069|828.8006|809.9877|808.0147|1039.2989|969.9847|1056.5818|1038.5755|1039.1411|939.5644|974.1794|1047.9213|1053.495|866.4142|873.8726|718.5731|840.2001|741.9868|761.5482|719.0673|724.0407|808.4388|934.5489|933.3045|915.8653|703.9796|666.2183|767.9566|909.1677|858.1188|751.174|735.865|770.4137|793.1934|787.1922|817.819|764.1037|753.7556|726.2297|728.4205|752.3102|893.2389|928.937|901.9812|946.6075|940.9445|888.0358|874.5493|891.5132|868.6804|882.1725|949.0591|924.1949|1009.5372|1014.5038|994.7137|1168.8828|1163.1008|980.7149|1048.4582|1027.8606|1079.9834|1069.5588|936.6025|1071.3066|981.7353|1065.2517|1123.5044|1241.4713|1263.0483|1182.3971|1110.1035|1205.2078|1151.2714|1249.7368|1194.6187|1228.3673|1214.5325|1212.6811|1184.6591|920.5742|884.1346|916.44|1057.0512|964.4034|1036.9492|1066.8652|994.3276|1044.583|1149.1857|1223.9459|1248.2028|1366.3978|1436.1383|1666.6163|1706.8528|1502.8802|1639.3559|1724.8444|2095.3405|2876.352|2726.0525|2853.8693|2302.0662||
2022-02-19 19:12:49|russ2000_0772|NYMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.3683|159.644|161.2786|166.1823|169.8147|167.0904|182.5281|196.718|198.3483|183.3091|177.792|176.5462|171.3851|164.6907|144.578|147.272|128.444|112.229|114.4153|115.4442|99.1061|84.5345|92.6412|94.0748|71.2818|74.6235|80.752|72.1|70.2933|63.4503|51.7002|57.3073|52.7878|52.4262|42.8976|42.7184|34.5729|32.1768|17.8154|20.1787|14.1796|12.7407|13.3959|14.1796|14.725|17.1089|42.8725|41.9404|50.2353|53.2178|44.2705|36.7212|27.9603|17.3354|18.547|19.5722|22.8342|20.5974|32.6204|33.6456|47.0665|49.2101|58.0405|55.7611|73.939|65.6511|64.1441|63.0812|64.211|68.7302|70.6432|72.2445|70.7374|60.5648|60.188|59.8113|58.9088|59.4743|62.4904|68.7112|67.3916|67.6744|65.1533|62.9815|62.9815|69.9344|77.1303|83.0548|70.7586|77.6892|75.23|98.4044|97.9862|98.6832|92.8495|97.811|94.2671|118.633|156.6836|156.909|241.7152|279.0757|325.1753|330.6673|343.0611|347.0271|359.257|354.2604|428.2703|386.991|385.7159|388.9037|399.1044|427.1565|464.1342|436.5346|457.0473|588.9966|573.8553|670.8581|732.5045|696.457|713.687|714.5939|666.5311|735.4513|709.1528|823.9417|790.3114|821.2784|845.2665|862.8985|867.2732|853.3333|718.7692|706.735|623.5897|645.47|632.3418|562.3247|504.3418|491.0273|510.941|554.7046|684.9016|682.6167|701.2435|665.0857|639.8847|632.2149|738.4971|757.508|729.6174|705.7306|691.191|711.3228|721.3886|699.3194|690.3681|697.0816|702.4431|704.6802|712.51|684.8886|613.2663|678.3048|660.3662|679.3951|687.2429|758.3081|783.0256|885.816|855.7599|952.2077|969.3226|950.0829|1075.925|1098.6964|1147.6505|1186.1722|1317.4481|1305.3014|1447.6714|1452.3488|1583.6046|1638.755|1835.6373|1815.2413|2079.2449|2268.5833|815.3253|683.2124|1155.0441|898.3677|973.8607|985.9131|1016.1327|1129.4561|1450.5389|1356.1028|1487.4856|1627.886|1714.3117|1649.8354|1805.3371|1669.2368|1646.4745|1623.8256|1649.8963|1657.482|1475.4245|1456.4602|1414.7386||
2022-02-19 19:12:50|russ2000_0773|TISI|market_cap|0||||||||||||||12.1642|11.916|12.4125|10.923|10.1782|8.937|8.1922|7.4475|7.4475|6.2062|6.951|6.7028|8.4405|7.4475|7.6958|7.6958|7.6958|7.4475|7.944|6.7028|6.951|6.4545|5.4038|4.6669|3.6825|3.1915|3.437|3.1915|4.1756|3.1931|3.4388|3.928|4.419|4.6645|4.4213|7.1231|7.3688|9.825|9.0881|9.5794|8.8425|10.0706|8.5969|7.86|5.1581|5.4038|7.3688|13.0181|17.6775|20.3291|19.4453|20.192|21.454|22.4005|20.9184|21.213|19.1506|20.184|18.9225|20.8148|19.8555|19.215|18.2542|17.997|18.3184|19.9253|20.2466|26.2695|24.054|32.823|41.0287|36.47|48.6548|63.7545|60.9582|71.584|85.006|67.11|53.82|48.7744|42.6075|41.6805|65.337|61.9575|40.6496|41.8279|40.6496|39.5468|38.9565|34.8248|34.8248|32.9244|35.9175|32.9244|41.4781|47.2213|38.2875|40.2098|33.189|30.636|26.9062|29.4688|33.1825|31.9063|27.4394|33.9531|26.9062|29.4688|25.625|28.3635|23.8511|23.2065|25.795|23.8604|24.5575|23.9112|22.6188|20.3574|20.0338|21.3262|25.805|22.5794|21.2891|20.644|16.77|17.415|14.835|14.19|14.835|14.835|9.675|10.0001|9.3551|9.03|8.385|9.03|8.7101|10.965|13.545|12.9|12.255|12.255|10.32|10.0001|10.0001|8.385|9.675|12.9|10.6451|9.675|9.6747|8.385|8.385|8.0651|8.0651|9.675|9.675|9.03|8.0651|9.675|13.7812|13.125|18.437|23.0214|22.2788|21.5361|21.0875|22.2202|21.0875|21.1645|18.8969|29.8601|28.1385|34.651|29.0431|27.1694|27.6416|26.425|27.3688|28.3125|24.5375|15.08|23.5625|25.4475|30.765|25.6375|23.6814|21.6221|24.2003|18.5558|15.9827|18.045|20.1068|21.649|17.5254|18.5286|16.4699|24.7048|24.4032|24.4032|19.7723|24.3301|29.7564|25.1355|24.7236|17.6597|22.6982|24.0439|26.0147|35.0805|41.4642|40.3124|47.6409|45.7353|51.4522|55.1758|46.6517|54.9742|64.1137|70.9716|69.437|70.4345|61.306|67.7101|62.0491|57.9486|60.1846|62.3887|55.7236|47.2015|52.4145|59.2511|60.9536|60.4964|60.4521|61.8927|67.7403|75.942|79.0261|84.435|87.7237|104.274|102.8021|121.8108|130.3611|126.013|132.4432|125.2337|128.8142|138.6001|122.928|137.6738|137.221|154.4249|161.1992|156.5876|177.1912|175.4605|167.0115|187.4194|212.2932|199.1508|176.716|247.3833|252.4096|283.6197|268.1529|271.7484|220.5094|213.5969|208.1081|217.1186|276.4666|270.3308|305.2066|299.3333|303.9437|339.4453|306.9369|350.4233|402.106|420.347|424.3797|495.2905|582.301|546.2273|668.3898|549.0736|562.3454|503.5103|548.7593|591.3975|637.6725|678.3631|708.0914|679.4028|522.6536|531.123|521.5938|371.8945|247.0509|220.7661|270.6834|266.5393|295.1711|274.4997|328.6078|319.5584|306.6496|310.6652|356.3987|338.0198|343.5145|314.5613|329.9197|285.1719|247.796|269.6324|276.5026|325.2638|376.8846|391.7936|465.6879|494.2|504.6289|511.0511|485.7191|448.0768|470.091|521.9942|489.031|409.5023|488.1627|538.3354|588.3092|577.2352|606.0024|612.9338|587.1659|530.0089|619.4032|621.433|623.0016|637.7453|656.3671|727.0819|776.0655|893.781|898.9896|841.8036|797.9831|739.3701|775.8569|806.8829|802.971|819.7245|768.9944|843.8522|860.6494|860.4461|883.804|876.037|876.8732|857.0418|840.0035|811.3435|817.4885|779.9338|866.9589|835.4817|837.8093|789.7688|795.1526|810.3474|812.4263|827.3942|819.5866|907.5244|906.0034|678.7277|739.585|812.8407|680.4188|524.0808|559.6746|896.4743|866.2095|894.728|728.1944|809.724|931.7251|961.8506|906.9989|1011.7094|1157.7141|1000.7659|1023.1044|806.493|802.0208|764.7522|699.7292|428.1925|368.5141|398.3533|367.0566|411.3175|445.7186|509.201|489.7316|412.3226|508.283|637.2322|692.7089|654.4164|699.5033|675.486|597.4617|502.5182|442.2|432.8429|471.4788|529.3225|511.1777|439.1981|463.3963|501.6554|499.2319|547.637|550.9744|490.9923|487.3852|415.0557|388.5043|199.0788|188.9717|150.9936|170.5957|120.979|195.0978|168.4534|164.1655|266.769|336.531|305.0391|342.3971|356.2009|304.9198|262.5956|207.5647|191.1454|138.7895|93.2498|74.9716|41.823|33.7682|22.0856|31.5996||
2022-02-19 19:12:53|russ2000_0775|MTRN|market_cap|0||||||||||||||||495.5486|533.6678|619.147|552.874|731.745|631.856|655.086|622.564|642.528|710.04|733.32|668.136|609.936|595.968|595.968|614.592|612.264|567.3139|564.9792|614.0064|636.582|652.9646|662.3261|716.1547|683.3895|622.5397|589.7745|533.6055|580.413|525.868|497.6965|528.2156|503.328|611.52|696.192|663.845|739.713|777.647|733.824|733.824|752.64|707.952|446.88|409.248|451.584|465.408|509.184|541.44|534.528|476.928|546.048|497.664|472.32|495.045|492.7531|479.0019|485.8775|496.2825|489.8092|509.229|491.967|507.0712|433.3956|422.825|431.2815|391.1131|370.9142|381.1605|342.2247|323.34|331.4235|361.7366|358.67|386.88|400.985|333.7744|303.4312|230.6078|211.4175|233.566|225.092|291.4138|281.365|259.2578|273.564|297.702|285.633|277.7768|259.6609|239.3239|219.2126|195.0791|214.9362|228.9975|247.0762|292.6462|274.482|268.4272|266.31|286.485|278.415|274.448|242.16|254.268|247.3376|255.3811|251.3594|217.593|193.416|185.357|195.0549|187.0114|199.0766|193.044|221.1962|191.0331|229.2398|229.2398|235.2724|250.4335|262.5512|288.8064|256.4924|250.4335|284.7671|257.952|270.0435|243.8452|280.1198|261.9825|282.135|284.6437|318.9625|351.2625|352.3241|364.6864|337.9015|304.9355|275.102|287.42|283.314|291.2869|313.3845|287.2691|302.5313|302.5313|306.565|300.1419|306.185|309.9635|303.9252|269.7085|266.7651|295.2744|287.1289|298.8994|313.329|350.4337|347.173|378.2624|414.525|421.6685|394.9941|389.8562|401.3835|402.4156|442.341|463.624|451.2055|403.6012|337.1428|260.2865|239.7915|227.2725|278.46|264.1275|284.301|244.56|234.37|236.669|245.8501|276.4539|295.8362|275.4337|277.474|239.8175|216.346|265.33|274.4977|261.232|273.4773|290.0705|304.3697|283.9422|255.6875|271.0288|382.5085|353.8715|338.5206|316.7808|334.3797|366.6064|347.6155|308.4673|331.136|357.6269|264.9088|282.3751|244.1714|228.3916|169.2152|192.6853|236.515|220.9024|181.8707|211.2899|214.6173|217.1128|206.2988|166.366|166.366|129.7655|89.836|74.8634|91.5052|95.6645|84.3511|83.9749|87.7844|133.4986|138.3019|142.4427|148.4054|169.7779|210.8559|223.2787|254.5349|281.468|333.3393|339.8002|271.2367|292.0237|366.5228|342.8846|388.1605|392.3282|299.4794|374.3493|355.5608|331.5364|391.5012|365.8822|275.1326|272.6332|274.1713|325.5097|308.7824|305.3279|289.9462|305.5202|305.7125|413.9616|334.7456|383.2724|452.3585|401.1262|413.9121|457.9833|530.4428|493.7168|677.697|713.1321|679.9117|665.2745|901.1061|983.9604|974.8252|1089.1165|856.2055|772.1958|984.8708|1058.3433|985.122|912.3086|757.8364|585.2659|566.4175|523.4447|632.3342|681.2733|498.2901|488.2916|597.8665|378.9209|248.9841|234.9825|258.1155|254.8688|249.3516|278.9118|341.2696|309.6034|337.8408|430.7913|447.9584|494.0064|373.2361|358.0639|375.1384|363.605|416.4916|465.8042|602.8501|512.2096|405.1444|485.369|489.4391|578.7796|669.8786|711.304|785.1648|710.7936|891.0609|842.2548|852.1921|809.5417|754.4431|779.0737|586.5534|463.5202|536.888|499.3221|493.0273|597.2583|599.0981|592.9412|504.5955|451.0933|470.2887|401.1606|434.0628|486.3792|428.063|418.8683|527.0205|549.9167|565.9319|591.831|544.0251|612.0026|556.3473|620.444|605.2108|659.9679|614.6673|593.0168|644.4565|555.0473|609.4268|709.7206|692.9948|702.0563|761.7795|667.1886|673.7964|633.3232|795.1029|700.7789|717.5999|671.1586|736.084|786.1548|805.8465|749.4231|710.3298|615.8189|623.0638|604.1465|603.0633|580.4609|560.084|489.8735|521.7826|530.3203|580.7248|484.5717|495.9898|527.3364|585.8406|613.1958|604.1184|764.6185|789.5408|783.9564|695.2645|671.1778|760.4863|683.5383|749.4474|770.488|765.4783|864.877|1029.2337|980.1272|974.1141|999.2682|1013.8514|1028.8719|1024.6729|1101.3972|1095.774|1268.7909|1291.0504|1224.7802|1150.4836|1070.5186|910.6876|949.9571|1169.3574|1161.4392|1181.1832|1230.4416|1383.2833|1267.4147|1200.3007|1251.9281|1159.7065|1200.9206|1213.0178|1108.0078|925.1763|711.0461|1050.8291|1066.2645|1249.6121|1166.9007|1109.3889|1057.6294|1040.5545|1185.0816|1295.3002|1386.3095|1392.2052|1351.0244|1445.4941|1609.6202|1538.1723|1458.4271|1492.5579|1402.8369|1475.3015|1919.2409|1879.18|1693.3877|1795.5837||
2022-02-19 19:12:54|russ2000_0776|MMSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9789|13.3506|19.1242|16.5998|18.0422|14.4333|17.6817|19.485|19.4985|24.9156|27.4428|39.088|36.1918|51.392|54.8846|88.2846|75.8273|96.9771|70.767|73.388|86.5258|77.3489|78.6599|53.8637|42.6968|36.7849|43.2319|45.5479|33.9679|30.92|40.196|44.061|46.6199|43.5119|34.9649|34.3201|38.2201|40.5601|32.9909|33.3837|33.7764|45.7852|32.13|32.13|42.632|40.2188|32.1751|33.0665|33.0665|30.647|31.2645|32.91|37.0238|40.494|35.4305|33.3309|28.4353|32.6169|31.7806|34.3717|49.4617|61.1983|47.278|56.5619|54.032|43.9378|45.6277|43.0928|53.4371|50.8925|51.7407|51.2974|66.6867|72.2534|60.3633|53.9054|52.6023|52.6098|50.8849|46.5726|69.4201|53.7979|65.9458|58.7378|54.2196|52.4122|54.9916|50.791|49.9832|56.825|58.661|48.5762|42.517|42.517|46.6763|49.1129|60.2328|55.5995|63.1318|55.7045|43.6352|41.8739|40.0129|43.735|50.6807|43.1724|39.4183|43.2875|40.4644|43.2875|35.6642|43.6417|55.8426|47.2079|48.152|53.8169|55.5036|56.9268|65.9402|70.5273|36.7128|49.7555|46.4858|43.0941|46.4858|52.4251|52.5219|48.1451|41.8574|43.8042|45.7511|48.7576|53.5163|66.29|77.7915|106.0025|167.7669|196.6109|137.7193|186.2296|219.896|160.5161|184.5843|219.8136|233.9506|230.6407|233.9405|240.7741|246.1476|275.8757|300.5475|281.5816|284.3375|240.1155|256.4596|290.244|282.7612|292.4837|329.0716|366.1099|420.162|441.5657|535.2775|557.923|589.9981|560.0951|541.8934|578.8832|409.6391|365.4958|392.3897|422.6835|458.522|391.4129|264.8182|363.9301|345.9582|376.6161|312.1289|337.8016|343.1046|398.5313|457.2157|464.536|486.6439|459.8196|321.7381|354.8321|361.2684|390.0613|378.4522|310.2733|304.3938|292.9586|375.7276|370.586|376.8764|357.7248|451.5452|449.3506|440.4173|454.5173|349.2195|363.616|309.4021|314.8783|311.765|312.0383|331.4382|366.1702|374.0889|393.476|387.8934|428.1904|438.0263|451.0795|392.4743|425.0425|419.7763|562.6494|540.5414|547.092|417.7515|441.0378|462.9214|463.2019|300.0362|350.3232|393.6889|447.5768|462.4573|493.5702|494.1295|471.1113|478.0455|496.0214|524.1659|490.9123|412.2874|451.1708|450.7057|420.8277|453.8178|487.3221|463.3369|457.0047|437.4698|418.7818|440.7208|419.991|482.1804|613.0521|684.1503|685.6013|802.5382|633.242|570.3788|545.3532|557.9299|551.223|564.5875|599.0341|519.1089|494.5636|564.749|525.2207|585.3606|566.0029|640.3547|612.1783|569.8685|569.4441|596.1207|592.7216|508.2431|517.8335|432.7508|451.4735|507.1993|587.2609|549.5013|532.65|683.9376|651.878|637.12|589.561|661.9707|632.2976|578.845|602.0503|647.0483|550.661|546.4133|537.4608|661.8912|717.4466|709.5998|739.2573|849.5189|847.4978|890.7148|895.9983|943.2215|1124.4027|995.4453|1028.534|835.856|834.972|784.8539|727.7495|833.1049|816.5043|868.0192|876.438|883.7009|1030.8367|1069.4346|1079.8971|965.3086|1128.0511|1169.699|1238.8988|1364.0942|1434.3662|1702.1663|1797.0084|1916.019|2080.3701|2087.8895|2185.9487|1882.455|2171.0981|2261.16|2178.2508|2355.0043|2255.4829|2573.6041|2545.8767|2688.7185|3035.0452|3396.3378|3342.922|3358.0097|3228.6024|2816.5598|3097.612|3193.1468|3428.9382|3121.5281|3034.6203|3233.1373|2244.4692|1526.1377|1538.647|1472.9708|1608.7844|1793.3182|2258.7638|1861.3617|1853.8163|2296.7745|2461.265|2417.3072|2381.9367|2754.2357|2729.6927|2975.1241|3198.425|3128.7938|3117.6691|3077.4681|3409.1164|3460.0732|3392.3164|3580.3443|3808.3874|4120.6887|4013.1727|3836.3551|3577.2106|3324.8411|3124.978||
2022-02-19 19:12:57|russ2000_0777|TPRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:57|russ2000_0780|IRET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:12:57|russ2000_0782|EBIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1893|17.4759|15.7626|14.7346|9.5946|8.5666|9.252|9.252|8.9093|10.2106|12.3986|18.9626|24.0679|24.0679|22.2446|27.7146|24.7973|24.0679|24.0679|23.3386|23.3386|20.8079|20.0373|20.4226|18.4959|18.4959|18.4959|19.4291|21.372|20.2063|21.0847|20.3038|17.961|18.1546|18.1546|23.6799|21.3119|18.1546|18.1546|18.9899|18.5943|18.9899|18.9899|19.7812|22.1549|29.7274|28.7365|28.7365|29.1183|28.1143|28.1143|27.2879|28.8039|29.3092|28.8039|29.3092|27.7933|29.4685|29.4685|31.0758|39.5027|36.7784|32.6919|25.2666|26.2773|23.2453|34.3582|38.4812|42.6042|31.2204|28.7717|28.1596|29.3839|25.7109|25.0988|24.4866|23.2623|24.4866|24.92|23.6084|19.6737|18.4006|19.0578|17.0863|17.8076|17.148|6.5954|5.2763|5.9095|3.2713|4.4887|7.8403|6.7032|6.7032|7.4812|8.6098|14.8374|14.0565|14.8374|14.622|7.311|7.311|7.4715|6.6413|5.8111|11.1195|12.0861|41.9761|30.7619|27.9653|22.3723|20.1238|16.536|28.7482|31.6799|30.2514|26.6342|28.9801|27.2626|32.4244|30.0835|27.4986|30.9359|37.883|27.5513|25.8431|24.2287|18.1646|18.1646|20.7984|34.4491|32.0662|34.6641|28.5979|20.7984|22.5316|36.3973|48.0999|58.0623|76.2609|55.8993|61.7975|73.4867|68.2414|85.6152|68.9678|77.2915|64.8566|64.8566|86.4755|99.6467|104.6921|133.7031|126.5525|85.9278|45.3112|61.3035|58.6381|43.9786|34.6801|21.3416|9.337|6.3384|13.3383|13.0077|10.0091|11.7377|26.0524|37.1105|36.0796|30.0664|9.9649|6.8723|16.6654|13.5728|10.3085|9.6212|10.8239|12.8856|10.6521|10.1367|8.4186|7.9032|6.6891|5.6124|8.2468|7.6295|6.736|6.6214|6.736|6.8505|12.2576|18.6251|18.6251|12.7158|12.2576|18.2833|20.4141|33.5236|29.307|32.4347|40.0987|39.4414|36.675|37.1132|35.6296|36.6753|36.9765|42.9891|41.5368|41.6003|38.7474|38.3981|30.2316|32.5227|36.4286|38.053|52.2246|47.1637|53.7055|50.0412|49.1115|52.7547|54.125|56.1804|53.5527|57.8754|49.6756|44.9104|49.9219|51.3002|59.5207|59.2435|68.863|77.1885|76.9036|73.2294|82.7996|88.2968|110.0485|139.2956|143.6978|164.6696|167.3573|197.4876|200.3102|232.9215|216.2405|252.2523|257.9038|288.4077|288.3828|248.5502|350.4887|326.3801|293.5664|272.9801|217.6854|222.2767|252.8185|176.8632|255.4106|275.4779|346.522|332.3543|438.2558|542.5483|555.3551|611.5524|528.699|589.8561|486.2095|582.625|575.8273|588.7791|522.0945|562.8618|628.3584|641.5142|857.0782|838.401|791.3064|909.4368|896.4706|1029.0143|937.2069|872.613|821.4498|749.6781|611.5768|587.6227|547.7824|574.5805|732.9012|819.2303|952.7372|759.9343|858.5176|734.9348|629.8559|755.6741|876.3135|896.3562|881.3861|597.9776|594.6224|612.0064|608.2973|577.5115|603.2383|765.6629|729.2754|378.6342|427.4994|435.4723|405.7225|513.2368|519.8226|544.085|528.8658|660.1311|652.1459|596.1051|520.1086|495.6769|507.9632|575.7872|516.0329|594.1787|587.21|766.5381|846.8834|910.9426|1021.107|977.3705|1236.6137|1133.7089|1138.456|981.3325|858.5302|1030.5066|1250.058|1036.9016|1029.2159|1307.1622|1319.4378|1615.5775|1563.3167|1746.529|1813.1062|1905.6779|1825.7084|1790.7357|1938.423|1834.1321|1837.3414|2006.499|1894.6164|1954.3447|1753.2682|1726.2536|1978.3308|1813.2078|2040.4145|2338.7239|2425.2268|2544.8669|2527.5549|2586.6981|2329.5389|2478.9692|2356.9232|2562.9767|2405.8895|2511.3833|2276.8923|1773.989|1357.4394|1481.9221|1712.7082|1534.3356|1565.5657|1558.2155|1397.2711|1541.7549|1140.8984|1173.8265|1237.3329|1318.7444|1004.3726|1001.3573|1120.8859|664.3703|448.302|602.0534|720.5824|623.8866|801.9233|646.3825|634.3469|607.7886|1036.3182|1192.5379|1672.8487|876.7046|974.8417|942.2113|866.2892|971.1364|958.6265|854.9661|830.9336|1094.5125|895.502|961.102|851.2529||
2022-02-19 19:12:59|russ2000_0783|TMP|market_cap|0||||||||||||||||||||||||||||||||||||||||||38.9067|36.9786|37.6673|35.0504|35.0504|33.1222|31.8141|31.2634|35.0504|37.7782|36.4155|36.4155|40.6554|38.834|39.9703|42.3168|42.3168|39.2888|39.2888|41.181|44.6632|48.6752|48.6752|50.1895|53.3682|56.9266|56.4724|56.4724|61.9987|64.6383|67.0547|66.6058|64.1151|68.146|66.8555|66.3718|66.4051|66.4051|66.4051|62.6931|60.7569|58.1016|57.1335|54.2619|50.7091|51.0321|50.3861|50.3861|46.5102|42.6344|43.9263|41.6649|37.4671|41.252|41.252|39.9213|46.5748|45.2441|46.6901|45.3561|44.0221|46.6901|45.3561|44.0221|44.6888|49.3581|50.6921|50.6921|52.0261|52.2521|50.9123|55.9366|61.6307|61.6307|61.6307|62.9705|60.2909|64.3103|66.5661|65.2214|67.2383|69.9278|73.9621|75.9792|75.3068|83.3754|91.444|99.5126|118.3393|106.5054|106.5054|118.3393|106.5054|115.3808|109.4639|111.683|103.5469|106.5054|106.5054|104.8677|101.9547|100.4968|107.7806|103.5469|103.5469|96.4893|102.3371|97.9491|101.3279|94.6715|102.4384|99.107|100.5884|96.8153|89.4911|110.9515|106.0348|103.7871|103.1494|100.4894|79.1455|93.0905|87.7158|92.5186|91.6269|119.2048|111.7213|106.3038|107.9684|112.1604|107.989|108.8245|116.431|115.6212|116.8448|123.9681|129.8677|133.5359|139.8461|141.8855|148.1871|163.7902|167.7436|176.8565|185.9443|193.1614|165.7841|168.9855|153.677|159.1829|168.4123|152.553|152.553|154.2739|145.9798|143.7678|142.2906|152.1415|148.6908|135.8516|129.3308|130.4176|185.6377|178.4051|168.7616|160.8238|156.8232|150.7838|157.9887|168.5213|164.3863|185.1341|184.8537|182.3427|187.3613|201.2247|204.9579|211.8647|234.0392|256.2982|266.4152|259.4061|255.1737|257.2042|252.6255|268.8351|271.4187|276.1391|275.1276|284.8067|303.511|266.4152|328.4664|301.7698|316.5889|289.0092|310.3671|310.3671|298.3061|296.2768|298.6443|301.4825|309.216|305.855|299.2596|333.6962|376.5293|371.5649|395.7755|393.3299|375.714|381.8332|391.2158|371.5993|387.1166|367.0258|385.8813|378.8948|364.4629|375.0394|371.4068|427.8282|434.3058|430.3273|381.1888|380.2634|347.075|369.8193|387.5477|420.2589|379.2187|386.7301|395.4042|405.175|401.5894|425.6562|417.5152|394.2769|383.6318|369.2842|421.3296|417.6591|440.8515|446.6495|480.9908|442.8247|444.782|429.95|404.3062|412.2106|378.6338|364.9364|365.9148|306.2716|371.7636|382.3579|396.9902|406.6426|373.2454|404.0285|423.749|471.8235|465.7899|437.1896|359.5042|412.7533|437.59|488.358|473.8523|531.3915|560.4028|484.9733|388.1382|417.0922|408.8473|468.9862|466.0958|432.3658|424.7839|426.3134|421.6786|387.9404|392.9936|380.379|384.7097|395.0602|439.8943|431.3063|410.1877|452.211|397.9456|432.877|421.3074|417.4565|424.5884|441.8278|444.5384|452.8908|444.0619|421.7008|431.5301|437.5886|420.7999|395.9415|438.5759|446.0283|428.3429|447.4443|458.5691|446.9654|462.3718|447.2241|460.2951|479.5962|474.4656|494.9883|581.4223|560.0212|567.9104|586.1053|597.3377|610.8192|604.2274|600.469|653.2305|652.3632|627.3557|675.9814|725.4479|736.9209|754.3846|688.4732|710.6394|722.6986|700.392|685.6829|712.2546|660.6792|680.1372|648.9105|741.1076|723.9824|819.5405|759.8163|769.8938|801.7673|780.8159|763.5975|798.6338|807.6205|784.3108|791.2061|808.8426|932.2253|836.7559|834.67|846.4119|956.6592|981.6812|999.7103|972.218|1087.9867|1112.0625|1144.2932|1193.6397|1299.3328|1423.3942|1445.1648|1359.3567|1216.4258|1255.2365|1151.0763|1189.3096|1195.6757|1153.2931|1308.5441|1324.5028|1346.3954|1236.7803|1250.4343|1171.2596|1159.0901|1187.73|1288.1596|1312.7703|1309.0533|1342.513|1240.4127|1117.2728|1249.2739|1142.1098|1119.7274|1231.5756|1165.187|1235.3884|1210.2733|1249.6306|1237.5995|1194.2676|1208.0095|1307.4169|1296.0624|1362.4808|1281.9231|1190.5945|1064.4996|1006.3918|959.2848|960.6233|962.6005|987.2402|843.0774|830.9084|949.7673|1047.6687|992.3174|1158.3879|1225.9613|1164.8258|1209.5408|1143.6144|1131.6711|1172.9099|1179.0448|1196.5316|1145.7631|1217.9445|1159.3642|1166.6503||
2022-02-19 19:13:02|russ2000_0784|ICFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.0352|213.9197|237.5503|208.1205|190.7771|214.0866|269.2275|308.9612|261.309|297.9341|266.8603|375.7623|403.9615|428.0705|384.8415|362.9969|394.8209|390.9932|304.9184|258.2966|258.2966|237.817|272.0058|277.3075|285.3941|303.0608|269.8833|358.4062|368.2256|331.9014|355.8359|400.9222|410.537|425.7431|401.8813|424.7016|458.9749|443.1697|386.5087|493.9177|457.8668|456.2973|482.98|447.0751|428.7128|456.6831|467.6292|420.0901|495.851|513.2345|464.6327|503.67|474.71|434.783|468.9277|469.1496|481.1438|497.9268|495.5883|408.4454|389.165|491.1876|530.5221|508.4693|568.4406|496.9875|491.7908|480.0711|462.1506|483.423|472.2333|444.6173|372.0084|369.6641|427.1102|456.712|451.2354|483.1487|523.097|543.2364|594.3065|630.2102|664.225|651.3754|714.1098|701.3637|668.9411|700.6551|668.6364|808.5057|810.0444|745.2849|736.1109|701.4614|679.5204|659.4658|610.2516|702.039|772.8442|763.9955|753.5032|814.36|799.2292|727.8995|705.6407|700.534|707.7908|646.3869|600.1327|597.4757|706.0902|674.4976|631.8657|645.3143|660.7105|735.6207|794.9419|774.4473|774.639|804.2358|858.0893|872.9975|1083.4268|1030.9545|978.6459|800.6325|778.91|847.8665|863.8462|875.0525|838.3823|927.3726|1028.8894|994.572|996.4363|1009.6034|984.41|1120.9722|1170.1287|1259.1086|1335.2757|1375.2393|1387.1751|1524.8553|1364.1853|1402.993|1233.9327|1209.0244|1241.955|1434.5828|1429.7169|1458.0146|1388.7199|1444.6306|1500.3416|1528.3379|1545.1438|1626.4077|1700.7116|1731.4797|1673.9335|1511.445|1318.2875|1316.9696|1225.469|1167.8531|1299.0386|1302.8083|1219.3389|1331.3576|1366.443|1386.4812|1486.7042|1637.3976|1735.8376|1715.9352|1719.1376|1693.6011|1667.0089|1711.5178|1758.1086|1896.0138|1970.7596|2008.3213|1763.5099||
2022-02-19 19:13:03|russ2000_0785|LXU|market_cap|0||||||||||||||||12.3175|9.854|8.6223|7.3905|8.6223|8.0064|6.7719|6.7719|6.17|6.787|7.404|7.404|7.3875|7.3875|6.7719|8.0308|11.7372|11.7135|9.864|8.631|9.904|11.761|11.761|15.4|16.016|16.016|18.6187|17.3775|14.895|11.7919|14.2744|12.4125|12.4175|13.0384|14.2801|15.5156|14.2744|12.4125|13.6318|12.3925|11.1532|9.914|6.8159|4.957|4.957|6.8241|8.0649|8.0616|7.4415|8.0616|9.3056|7.4445|6.8241|7.4445|7.4445|6.8241|6.8241|14.7341|16.1374|15.5238|14.8181|15.5238|13.0316|13.0316|11.6599|10.974|8.9099|8.9099|9.5953|8.9131|8.9131|8.2275|7.5419|7.5419|9.5988|8.2185|7.5336|6.8487|6.8387|8.2065|6.8112|6.1301|6.8112|6.1301|5.4|6.075|6.075|6.0739|8.7734|12.1995|9.4885|7.4552|6.7775|8.8108|11.5217|13.645|15.6917|16.374|21.7426|32.2633|30.8605|37.0073|39.6506|46.6996|50.8338|67.4703|74.8643|123.8835|122.2952|128.6483|150.458|155.5872|140.1995|148.1294|143.1363|131.4856|133.3215|126.4845|123.066|129.0425|130.86|123.59|107.7856|102.305|91.3437|84.0593|87.714|85.8866|91.3687|87.72|89.5475|81.5308|70.1165|75.0083|79.9001|79.9001|76.6389|66.8552|57.0715|50.5491|57.0715|50.5491|50.0319|69.3991|66.1712|72.627|61.3294|53.2598|50.0319|50.0319|58.1016|59.7155|58.1016|67.7852|64.7469|58.2722|63.1282|58.2722|53.4162|50.9947|59.088|59.8909|57.4694|56.6536|52.6134|55.0349|53.4162|55.8216|54.2267|55.0306|52.6318|54.2267|47.056|43.0624|43.0624|43.8662|42.2713|39.8726|38.2777|35.5994|25.9638|24.4805|17.7997|18.5473|18.393|22.9853|13.3498|9.2677|16.6228|13.3006|16.9893|9.6441|9.6563|10.3927|8.908|14.8467|13.3621|10.3927|14.4673|11.8779|28.9465|34.149|33.4007|45.2905|42.827|43.4218|43.8977|36.3689|33.2686|36.2497|36.3973|33.4139|31.0272|34.0106|36.3975|37.2329|39.9843|40.5811|40.3424|28.6848|38.844|34.4543|33.4977|29.3105|33.3999|41.7499|44.8901|42.2304|52.1979|59.0334|50.9551|48.552|60.3788|63.4911|66.3071|72.5625|80.0229|87.7994|95.0742|108.0991|96.0675|97.9888|91.1314|92.4333|108.7067|121.1026|121.7551|102.8801|103.9414|83.5453|79.7538|100.7675|87.487|87.0697|100.3573|98.8471|91.4293|83.9097|82.3966|70.154|84.5975|85.7525|89.3255|99.0908|117.1199|112.3029|113.9264|120.8274|133.7928|124.1377|136.5408|164.1395|168.2066|242.9628|225.6921|302.9086|321.093|405.0531|420.39|386.869|437.0885|469.4434|562.7476|472.3581|593.128|575.0525|501.2793|308.6896|324.3471|386.42|419.4721|467.5631|512.8654|294.3072|205.0738|224.0344|207.5686|184.1174|216.051|246.8377|299.0005|418.0516|347.3528|450.2474|391.4313|334.767|266.6096|262.7394|299.2834|279.1189|301.6182|323.5229|377.0639|347.1281|280.7437|305.6476|349.7334|391.8141|471.6074|486.5891|513.2464|637.221|640.6316|877.0137|892.7748|1047.4339|951.8038|884.3801|889.0534|638.3133|789.7292|697.0035|624.7844|782.2405|897.6393|868.6256|757.7415|621.4731|690.5009|718.3972|842.9372|980.8927|901.9024|748.7111|793.7949|927.8122|868.9032|779.8826|732.7497|757.6533|682.2694|737.8778|673.695|754.7809|826.9175|722.4268|924.0165|745.8359|736.6591|843.2597|860.644|859.9679|941.1234|870.2549|905.0561|807.0323|848.6226|747.7738|712.0459|707.5163|851.4963|939.202|964.1228|966.8509|930.7059|841.2982|544.9862|349.468|356.9958|162.1879|169.6227|131.0189|137.0729|304.1454|314.0705|313.8318|337.7949|323.8133|335.2255|239.481|147.652|214.9188|235.0152|240.6275|308.7715|266.4396|313.0239|249.6806|293.4245|201.108|173.271|225.5363|214.4583|255.9297|248.8285|242.9727|213.6638|175.3359|158.235|145.0726|151.6538|187.9909|249.51|279.8404|217.5003|219.5036|159.224|214.8947|203.104|179.387|168.3023|96.3782|112.2015|143.6295|134.4188|149.0931|121.7498|113.9786|122.9492|88.4063|57.205|61.5368|58.3134|31.6475|34.0079|30.783|63.9114|47.4938|65.3773|73.586|99.0172|95.5122|133.6681|154.0938|179.9262|188.9376|183.3183|266.6447|249.6765|698.9923|793.2028|800.3087|981.5107|863.3741|1129.8476||
2022-02-19 19:13:06|russ2000_0786|ABCB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0648|36.4022|36.0648|35.7286|35.7202|34.3745|22.6211|22.6211|31.3779|33.2637|35.1435|35.1435|38.2825|41.4318|47.7114|46.8829|45.2085|47.7221|48.1013|48.9458|47.6806|48.1013|48.9458|52.7432|70.8545|69.9091|72.7386|100.5093|90.4583|86.6862|91.6227|99.7092|98.3735|107.1338|109.4915|112.0141|116.2249|114.5421|112.8582|122.2401|121.3326|123.143|136.744|134.9288|128.5869|129.4792|123.143|121.3326|115.8993|106.844|89.6408|90.4527|92.2617|92.2617|92.8449|86.085|86.8742|88.2317|99.5434|101.3533|102.2582|97.7335|97.7335|93.6613|93.2088|95.4712|94.7636|89.3175|85.2524|85.761|85.761|84.689|82.0233|75.7138|84.1265|82.3314|78.1627|68.7832|78.1627|93.7952|96.5937|97.4336|95.3338|96.7617|97.0936|115.4627|114.2381|129.8415|125.8464|128.3433|129.8415|130.1411|134.3301|152.9412|153.9279|143.6661|143.016|144.1873|132.8582|125.5768|134.1224|130.5921|130.7784|132.7303|136.1461|133.7381|137.5397|136.9549|148.1635|150.6004|167.2688|167.1103|166.6217|166.3285|162.224|185.385|187.9563|185.3228|183.2745|192.3456|193.4417|164.7799|178.2672|197.6945|203.262|208.6237|190.8043|199.7131|258.8613|209.1275|214.073|208.0344|239.1847|224.606|233.3769|224.7172|225.1913|241.7843|269.4832|260.039|278.1386|293.3745|284.4373|267.0809|299.9284|337.225|343.7302|353.8318|364.5066|362.0332|381.0334|324.2837|340.2252|334.1052|316.7982|298.9504|301.2177|249.2807|273.6272|249.7787|209.4772|230.4384|200.0238|204.622|184.5647|222.2089|194.7024|165.3005|118.4117|158.6501|168.6758|184.2562|105.69|143.63|150.405|108.5355|58.8403|71.7201|79.3749|85.6164|82.6136|88.0385|87.2246|95.4334|87.0932|90.5113|104.2087|127.8422|140.6955|141.9152|265.4363|239.3394|236.9788|225.856|195.734|226.0922|209.7909|229.8722|261.769|231.2647|235.9941|228.8666|218.1719|207.9525|214.3693|240.5119|212.7057|227.2186|238.2306|242.9809|246.0635|255.8015|294.5161|311.9647|292.199|274.3384|298.4533|270.3468|303.4553|302.7408|252.7207|278.2071|307.0174|318.9173|333.8676|340.7062|370.3276|387.2801|442.0446|461.7171|460.2832|442.5278|450.8577|480.5006|527.5684|506.2347|535.8161|597.5286|524.5485|555.4931|584.4284|580.4907|618.994|635.0888|734.4284|730.486|662.1185|674.1668|829.6214|851.8602|805.2687|836.1663|818.8042|894.3799|849.3067|915.3351|1083.7207|1123.6439|1052.6686|911.5826|888.7125|1004.7135|1088.4781|1104.5005|1013.708|1142.7915|1236.6001|1251.202|1286.802|1623.8498|1526.0696|1662.2634|1726.6055|1667.0786|1734.6388|1630.6348|1825.7832|1704.8088|1621.2402|1887.6117|1731.2415|1801.9804|1820.5834|2064.5717|2165.2891|1994.9256|2119.4886|2353.0716|2523.243|2335.5441|2252.3864|2089.868|2122.3402|1778.4337|1571.2967|1788.3712|1941.2841|1710.6915|1744.4771|1740.6703|2734.1503|2653.5746|2740.4745|2776.0967|3095.7348|3023.984|2958.7768|2851.7409|1781.2598|1732.5604|1515.1677|1967.9126|1513.5944|1614.8895|1702.4438|1775.4823|2430.7777|2576.7077|2719.7681|2881.7998|3409.2424|3503.7955|3870.0927|3937.7322|3515.5692|3518.3196|3246.9283|3678.1418|3836.2032|3396.1087|3847.2452|3508.9494||
2022-02-19 19:13:08|russ2000_0787|CRR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:08|russ2000_0788|UVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0132|12.0132|12.9453|8.3146|10.1639|10.6225|8.3146|6.9239|5.548|6.0066|6.673|6.673|4.4486|3.7236|5.9578|5.511|5.1401|4.5526|4.1121|5.2131|5.6599|5.3621|2.4966|2.4966|1.542|1.4686|1.3217|1.7623|1.2483|1.028|0.5874|1.3207|1.4858|0.4953|1.0734|0.8587|1.2288|0.4915|0.9831|0.9831|0.4915|1.4746|1.7204|2.3559|2.0941|2.0941|1.1813|2.1001|1.7701|1.6092|1.6092|3.2184|1.6092|1.931|1.4483|1.4483|1.4483|1.4483|1.4483|1.6092|2.1002|2.4502|2.1002|1.7932|2.4746|1.7932|2.1878|1.8596|1.8596|23.7011|30.9937|41.9327|45.9853|41.5707|47.8247|46.6516|64.1926|41.7999|68.3228|110.8347|115.01|127.4913|110.3656|144.617|140.8113|139.937|157.4292|252.6641|261.292|214.814|214.4235|330.4231|298.0057|257.8802|272.4569|217.407|239.3472|182.0252|136.7159|129.624|137.9087|154.2505|147.9011|91.6734|106.8194|101.2353|115.5882|143.4888|128.8015|150.3325|166.4202|218.0413|186.5813|207.2548|184.1409|190.4786|239.116|216.3981|236.0925|220.6048|230.4263|206.148|192.6967|161.7556|157.839|161.3639|179.7719|182.5136|184.8635|187.2135|194.1828|219.3912|229.2382|217.7927|225.2994|197.3339|189.9477|161.9563|162.3562|165.971|165.5702|153.5724|143.3649|158.5998|170.0999|154.8516|158.2737|146.2224|140.1968|130.9575|153.0515|156.5359|163.0753|188.4153|183.9195|185.963|182.4879|226.543|280.6429|272.307|249.9028|299.2763|257.4268|231.0304|281.5918|439.2411|490.5264|422.27|489.4081|460.782|536.1255|457.1063|455.8936|469.1957|469.5435|435.1274|643.0977|683.5269|676.5837|792.1895|867.9198|936.4055|973.9739|914.1087|923.7866|999.2031|974.1962|1232.0162|1118.2054|769.6785|789.6239|639.7042|690.9687|570.2065|644.0896|682.6007|640.2686|747.1593|848.1836|774.0304|685.0027|886.474|1007.745|923.2834|867.0071|811.94|868.0493|869.803|875.7481|813.6681|731.7786|824.838|805.9732|898.9701|941.3185|1007.5436|1126.0781|1102.878|1181.6366|1267.5419|1244.9304|1579.7061|1579.7061|1624.0352|1558.2749|1484.9032|1278.9709|1332.5367|1104.3056|1057.3559|1014.1411|1013.4482|989.2736|904.8984|983.4664|945.1851|1001.6588|957.4875|900.156|804.2003|658.9316|567.3783|575.8031|636.3969|547.8716|565.7057|594.6918|441.8094|433.0373|474.0849|471.1028|421.9064|458.4117|430.7794|446.3874|440.4563|427.4472|436.2039|418.6932|422.9362|476.8643|496.4999|537.6411|534.5243||
2022-02-19 19:13:10|russ2000_0790|BHLB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.8409|96.4059|107.4332|112.7128|106.474|115.5904|104.0797|116.0662|138.9725|132.6798|131.9508|130.8573|133.4088|130.4928|137.8194|116.0038|123.795|123.3317|130.3078|127.8595|137.8184|141.0309|139.4644|144.3796|145.0033|158.8858|147.4622|153.1975|142.8114|147.2558|146.6448|143.5897|140.9623|138.884|138.6208|163.094|161.5356|171.7252|179.817|186.1202|205.7615|213.9332|205.8791|217.2341|221.6614|214.3076|207.7285|195.1957|205.2818|221.0544|210.4274|226.2212|219.6139|222.9031|208.5715|219.6726|208.0429|204.5188|201.5547|186.8246|186.6496|287.8956|290.25|300.398|279.9238|284.2923|282.7505|294.7973|282.2437|289.9743|292.417|295.3645|292.9541|308.3299|304.881|322.6343|320.7221|310.1984|293.7669|293.293|291.8989|288.3957|289.5715|296.8108|286.3933|280.8016|235.2853|270.5294|321.5385|280.2635|284.4338|257.5958|248.5721|240.27|235.888|273.9998|263.3164|214.7535|275.3996|285.5337|252.1516|320.2583|323.5587|357.4181|294.8332|257.918|297.9083|265.8096|265.1943|287.922|330.2243|302.9491|307.402|255.3956|276.156|270.2507|232.3989|258.8037|268.9033|288.7703|241.6242|261.5019|280.1705|263.7195|252.3637|274.568|293.9493|318.2606|304.3253|313.334|310.9512|362.5964|353.8712|377.8969|452.1585|399.5475|424.7914|413.3652|435.355|478.361|464.615|472.6061|467.4867|506.0384|458.3825|489.0526|493.6861|508.3434|521.3344|573.7234|569.4883|614.6293|616.3897|622.6769|643.4821|676.1029|666.0717|712.966|643.2082|628.1859|613.5746|632.9404|662.4843|672.7227|615.8905|651.8678|626.8768|581.0061|577.4909|597.2371|613.8256|619.614|580.4802|638.9003|645.9516|660.0359|672.8791|681.5002|694.9516|813.5051|832.9867|848.7431|866.456|862.5912|862.5542|914.9103|918.938|880.5908|820.1915|827.0069|825.327|818.3289|856.3327|817.8529|812.2447|848.2318|862.3823|924.2794|1262.025|1307.4081|1268.168|1236.2615|1255.8568|1334.9409|1408.881|1451.3508|1479.6502|1390.5546|1582.5918|1654.5198|1738.2643|1646.306|1707.4481|1787.5544|1723.6952|1746.5374|1851.0117|1871.3164|1880.4004|1891.8971|1785.0256|1564.595|1451.054|1272.1274|1249.4189|1436.91|1354.7347|1377.256|1558.1508|1606.3924|1577.2967|1636.6279|1454.8834|1610.507|1590.0323|1626.9548|1418.5122|954.3058|813.7339|556.2105|679.0098|498.4026|470.7972|461.9553|538.7773|826.5283|945.4752|926.6874|865.6877|1058.4783|1088.6002|1285.2003|1464.9236|1400.567|1407.1258|1172.8209|1307.8975|1369.2727|1343.9699|1432.7565|1457.5766||
2022-02-19 19:13:11|russ2000_0791|ASTE|market_cap|0||||||||||||||||||||||||||||||||||||||||||37.336|36.618|31.592|34.464|32.31|35.9|37.7895|42.2883|52.1855|51.3|69.3|66.6|62.0828|67.4812|75.579|72.9|57.6|54|56.7158|57.616|58.5162|68.693|65.87|70.575|68.238|66.8171|68.238|67.5188|64.818|56.7158|61.217|60.3168|60.3168|59.8673|61.217|59.4165|57.616|53.5656|53.1148|51.3142|33.3092|36.01|31.5088|29.733|25.228|24.7782|19.822|25.228|24.327|17.119|15.317|11.713|8.109|12.614|11.713|11.713|17.119|16.218|20.723|21.624|13.515|12.614|15.0921|15.7682|18.02|23.426|23.426|24.327|22.525|27.931|23.426|25.228|31.605|31.605|31.605|38.031|47.086|49.8025|74.0947|70.4358|85.0718|84.916|83.07|90.454|119.8908|124.7843|118.6674|142.013|134.6675|128.5463|150.5981|156.72|178.7588|175.1035|146.94|161.634|139.6928|137.242|131.1151|129.9162|151.9775|127.465|125.0138|118.7838|132.5265|121.656|112.7954|116.587|114.8407|104.7457|113.5688|113.5688|119.8526|109.7606|99.6686|100.92|99.6686|101.6367|102.0498|99.5303|93.2215|84.2458|86.7603|87.8238|90.333|87.8238|95.3515|90.333|90.333|101.7055|105.462|120.528|115.8973|138.0369|143.2736|157.2506|158.406|151.4175|156.1267|151.4662|168.9431|238.7055|276.1495|308.913|324.4725|347.985|331.5262|401.9538|483.2875|489.1812|527.5197|502.6255|521.5925|587.3042|737.1025|710.9472|778.2028|651.6851|646.9109|461.077|447.9375|480.189|359.7138|455.3188|509.0966|513.8167|476.601|497.0096|488.4282|374.7423|377.7498|210.5294|198.6724|210.7131|254.0598|275.3057|257.1935|252.519|365.4428|344.7537|333.5391|355.2034|340.606|253.2162|250.711|271.2772|283.4623|249.1567|299.929|344.8253|366.4856|329.7387|316.1798|258.5545|261.1125|212.117|180.4372|201.2947|195.3966|179.0643|140.2999|114.3257|160.9611|159.0063|171.6009|238.7063|221.2209|203.2458|247.8415|260.273|242.7774|267.4499|262.199|318.5446|352.7521|342.2724|372.3275|336.7359|328.0511|381.9201|289.4363|332.3823|343.9849|345.384|370.7681|443.7915|468.9498|441.3763|471.7634|589.7552|631.6626|594.9664|594.3377|587.4219|684.4524|814.271|760.6922|767.9154|843.6365|740.5134|737.1012|458.0027|509.636|545.4985|690.2559|737.2253|759.736|781.2874|834.4435|877.1481|890.2799|942.5593|923.5287|1155.2994|1120.089|1272.2245|1010.5952|837.5542|829.3035|688.3732|844.2439|866.4449|819.2778|869.8292|718.9429|712.6795|769.497|689.6394|568.6225|677.7936|701.9925|553.0535|500.1566|590.4189|693.7366|689.4307|668.7969|609.5969|570.6241|574.295|518.6017|562.838|607.532|561.3019|547.8391|653.5287|747.4058|675.1038|626.7368|709.1339|581.3314|645.4|666.7087|677.5678|733.9828|681.6687|777.523|844.7304|878.6385|850.0906|838.8506|851.0999|785.1417|664.2402|754.4092|758.9471|730.8127|768.0995|861.9432|828.5556|712.8237|625.3439|698.9272|665.2578|668.2195|720.1643|656.28|659.6981|760.5746|805.2607|812.1359|796.6276|750.2213|807.122|783.5848|799.827|789.772|821.8298|772.6802|836.4418|883.0432|850.3548|919.4936|1005.6707|915.2305|914.3142|1005.5541|890.7605|951.9473|836.2206|869.227|900.41|901.3783|815.3908|980.9385|985.511|967.1078|950.3305|961.1909|903.5168|908.1136|770.2944|747.0872|926.3882|935.6116|857.4524|1000.3927|1075.3235|1115.1989|1229.0229|1293.7522|1388.9296|1354.598|1379.6443|1275.7324|1527.8371|1554.5685|1612.7591|1455.8158|1418.0747|1460.8827|1290.6962|1280.5602|1159.6887|1146.0779|1292.1059|1198.4709|1277.3693|1349.5774|1439.568|1358.9526|1273.124|1282.7415|1350.8496|1380.6325|1134.5886|1123.5036|1164.1484|857.414|813.1868|679.6675|833.4313|859.2869|850.2797|759.2503|663.0756|733.5963|736.6593|621.9577|701.1806|791.1497|844.5844|947.142|930.0032|846.8201|789.7625|905.8442|959.4448|1046.7449|1005.6075|1191.6302|1226.4298|1148.4356|1311.3394|1308.7826|1344.7356|1535.8818|1713.203|1799.0676|1557.7486|1432.3445|1395.2501|1391.418|1224.877|1215.0889|1426.8914|1576.9108|1440.7779|1174.6585||
2022-02-19 19:13:13|russ2000_0792|EGHT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.1551|170.1551|193.9402|183.8846|157.899|94.4537|106.2134|107.058|99.4084|88.9017|69.1875|62.4686|30.2734|38.205|51.5767|103.1535|92.2502|72.656|61.6582|96.4125|68.4606|77.186|64.6502|48.7192|58.8613|77.5827|76.4156|79.8983|107.0398|212.9062|480.2193|398.9126|282.6942|286.9875|311.355|199.7201|268.9069|168.328|95.28|56.3808|53.7593|46.5455|36.0965|33.025|21.6644|51.7542|34.5617|27.6493|17.9455|18.826|24.2049|25.5496|34.6129|34.5848|27.2682|24.2763|25.1304|18.3537|11.3048|11.0222|9.8917|11.3807|7.1129|8.8485|7.1129|5.1213|7.1129|7.1178|9.6801|17.37|12.8139|15.092|40.7198|42.569|114.1343|136.3442|189.8233|127.053|136.1282|120.6948|90.0421|103.4546|89.6827|73.2984|88.3892|149.2992|154.8973|181.4911|181.83|155.1179|112.9408|87.7217|77.4965|115.7066|81.2889|106.5907|120.0492|97.439|92.1488|70.0547|120.895|117.8421|103.7988|97.2099|97.8213|74.5887|63.1229|41.367|56.9945|76.7616|93.3421|92.728|71.2829|89.7182|86.0311|91.4223|84.0096|91.4223|84.6345|93.901|76.6035|80.5048|77.4085|65.6424|63.3086|75.7221|60.826|63.3086|71.9981|72.6223|65.9058|67.025|65.2841|46.1254|38.016|28.6725|36.7756|34.3298|30.2727|44.3167|45.5026|42.005|38.4377|47.0205|55.4905|80.8753|69.0543|75.3319|98.5593|79.0985|83.3321|96.0222|76.4387|81.3766|83.2839|88.9829|108.6862|139.1946|197.5954|140.0676|165.705|167.3306|165.4575|181.5229|197.7414|234.1626|303.2555|228.3192|293.3745|265.2256|293.4969|267.1307|235.2138|309.4365|278.1452|280.5976|296.8539|282.2973|299.2776|408.0377|456.3766|432.918|488.1442|488.8589|533.8854|488.5623|478.5037|486.7357|552.3549|566.2927|613.2404|682.547|716.0194|743.6706|798.952|689.9375|729.4461|902.4742|921.8067|936.5945|750.692|612.4381|686.8879|707.1614|707.1614|560.7603|673.6481|682.5943|810.5248|715.3461|653.3375|775.8571|746.7954|767.5451|766.2225|745.996|701.697|779.6633|984.8202|983.0345|965.1773|1097.7464|1050.8644|928.7094|1040.2259|1234.2036|1289.6936|1217.8666|1230.4219|1310.2379|1272.2514|1272.2514|1322.0548|1363.992|1291.2458|1377.0765|1212.3763|1319.3366|1312.2209|1207.5474|1262.6446|1259.7643|1305.7255|1287.335|1356.2994|1658.925|1792.5606|1754.8159|2024.0733|1743.84|1965.5346|1922.4311|2123.0732|1685.9992|1799.6545|1813.9602|1771.9969|1710.306|1867.1797|2099.2586|2306.8776|2332.5987|2385.3086|2354.1066|2222.0542|1953.2563|2018.5496|1822.1069|1864.5225|2091.1719|1391.3824|1702.4469|2050.1588|1489.5298|1658.756|1709.4409|1826.1832|1771.0294|1913.7852|2330.5651|3556.9152|3733.0027|3456.7626|3588.3489|3498.8585|2552.7888|2935.6844|2768.3354|2812.0283|2601.763|2639.0774|1937.1782|1938.0892|1757.2168||
2022-02-19 19:13:15|russ2000_0793|THR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.3022|359.6422|374.9497|410.378|460.5682|413.3304|472.9681|465.8824|514.5796|578.119|619.5777|666.0886|669.4115|628.881|704.3858|694.9829|714.9096|775.374|765.5016|734.6346|741.9902|731.1014|642.4099|666.5388|591.4006|618.0701|648.1848|612.1746|677.8545|729.8878|743.0721|876.3954|860.0574|790.7789|797.7826|759.3982|753.9717|754.0137|832.8481|784.2269|874.1362|741.8846|813.2115|778.2588|717.6706|725.4573|786.0725|764.5236|710.3043|750.3196|788.6467|775.4758|717.9736|693.0193|649.0093|585.8799|533.0904|522.5419|545.4152|547.7859|608.3646|668.8244|621.2821|632.2548|606.4485|641.5778|584.4704|650.7405|635.1065|660.4298|653.6379|658.9636|670.6152|610.5152|609.2203|559.9169|545.6598|671.4024|689.9967|752.9301|776.4408|701.5535|739.2121|730.7518|740.8244|760.1282|765.8474|843.6364|840.0635|803.7039|759.0537|722.6378|710.9493|750.3921|828.4295|820.8249|849.8604|757.1598|840.5185|773.1462|692.5435|726.2264|891.8097|837.7706|870.2568|790.0367|583.0475|492.4353|479.2686|469.9841|458.6469|455.0042|432.5172|384.438|359.3448|522.5929|515.7135|510.0719|671.5814|641.2579|646.2418|590.7761|547.2422|561.5644|537.6355|597.3417|591.0083|577.8134|590.8167|587.4843||
2022-02-19 19:13:16|russ2000_0794|MANT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||472.3987|473.4479|591.482|560.0062|559.2193|633.5579|533.355|623.4846|616.6295|607.8774|498.8997|638.283|506.5434|417.1186|484.1384|576.7818|608.7011|644.7254|720.5567|772.3907|788.5063|815.1103|774.4029|812.7144|669.7666|710.9506|700.5368|823.4606|612.6882|579.2136|440.3965|524.2045|632.3348|736.6828|776.8537|722.1238|597.0596|770.3743|808.5615|872.5603|965.3025|1046.6468|966.1495|988.5263|861.5779|903.1873|912.6382|989.1398|939.8483|964.0166|1070.5675|1068.2416|956.1216|996.9718|880.3837|1056.2591|1096.7185|1183.2102|1247.9513|1288.8871|1207.5017|1153.8799|1122.3561|1056.3552|1062.479|1042.0212|1166.4366|1225.7469|1270.8161|1383.7851|1399.5802|1356.6353|1516.077|1510.7228|1601.2904|1631.9627|1758.3799|1735.7258|2026.1267|2121.052|2049.3307|1744.9654|1785.3319|1943.9651|1975.1252|1565.8918|1526.1321|1285.3738|1537.2876|1446.0652|1913.3173|1902.9732|1705.1695|1624.3619|1594.9259|1762.6152|1679.8971|1798.7901|1808.13|1572.147|1630.7633|1503.3791|1464.547|1314.4954|1459.7314|1510.7119|1469.6066|1464.4418|1477.9205|1581.4983|1623.0587|1606.0583|1577.1104|1657.8281|1441.5873|1235.1215|1285.522|1197.2569|1219.7078|1194.8009|1341.0204|1237.6559|1188.8873|885.5045|868.1561|885.3415|747.9418|849.5142|819.6275|909.176|919.537|1000.8911|932.7327|904.6544|992.0077|1021.8062|1017.3523|976.0382|1053.4038|1027.7654|1071.9568|1050.3988|1042.9649|1108.0271|1046.656|1113.1301|1122.1649|1143.7983|1095.0389|1088.8687|1024.5276|1103.9107|993.8798|1099.2221|1134.6327|1109.2069|1254.211|1243.6764|1245.0496|1074.6902|1055.9282|1087.0899|1100.3029|988.395|1030.5668|1125.5863|1206.7096|1101.3659|1035.4272|1106.4698|1170.8241|1311.2775|1354.6474|1444.2582|1508.3984|1503.8101|1508.751|1442.773|1693.3214|1617.891|1504.7626|1397.6079|1363.6196|1516.1789|1537.5172|1569.1496|1552.7619|1577.2608|1777.3305|1944.2359|1975.8209|1980.7681|2031.7683|2144.6932|2313.2285|2106.7818|2220.2665|2181.967|2493.1001|2652.2089|2213.7667|2425.2657|2132.4379|2088.2687|2260.038|2186.6041|2217.0633|2510.9141|2532.8487|2650.5566|2763.854|2786.2496|2806.9529|3025.6808|3129.5445|3275.3839|3258.107|2844.2023|3128.1756|3044.1493|3031.2657|2654.6193|2838.2121|3025.3558|2889.8333|3056.175|3259.9738|3542.0307|3592.6195|3208.9814|3608.6584|3532.3218|3594.848|3564.9599|3407.5028|3154.0252|3150.5222|3564.6712|2876.5879|3014.6934|3222.4628||
2022-02-19 19:13:18|russ2000_0796|FIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.976|336.0218|382.4228|401.22|436.0289|359.2435|411.3918|481.69|513.2623|518.232|611.915|662.308|599.3311|799.8075|612.5355|546.21|573.5205|557.9145|594.9788|550.1115|491.589|396.0022|459.0975|493.5298|491.6169|529.875|432.3168|480.1395|198.9422|219.9842|214.2455|212.3326|210.4197|219.9842|234.7412|258.2154|208.6811|136.9158|146.1982|199.5721|167.99|111.8589|107.1981|83.8267|92.7682|103.5725|84.1068|67.2854|147.6542|121.8614|153.2613|127.0947|113.6541|115.1545|121.9062|166.9177|151.5388|139.2355|178.0544|167.8691|177.4945|156.2007|139.5595|128.2579|110.4785|121.3123|117.5213|122.4735|112.2358|103.894|87.9071|90.9384|116.7043|113.3688|124.3769|146.7496|152.2316|166.4045|187.3001|217.6936|257.965|254.5696|271.8344|267.2539|292.2489|267.286|237.1638|251.8074|246.842|255.7037|291.7293|275.0303|288.7622|308.6913|315.1789|259.4823|249.2292|253.7107|316.9216|313.3562|338.7357|376.7781|374.3859|378.2099|419.3892|453.095|555.3634|605.7089|498.5822|566.4421|565.1323|490.73|455.1958|539.617|540.024|516.2028|540.2217|525.3499|485.718|546.7399|558.2071|580.2512|608.6263|561.7456|620.9597|540.7302|493.6568|461.5125|475.6322|507.6749|523.462|551.5634|551.5634|499.0912|523.0434|613.3873|450.1343|325.02|366.4867|451.7896|423.3553|349.9715|393.6214|360.0773|392.5655|374.999|434.0337|428.6658|433.4918|450.2752|450.6574|477.9633|449.8478|452.7111|488.5209|426.1762|382.456|367.5533|443.0364|414.2087|422.4785|426.7453|460.8244|495.0605|492.7809|492.3418|485.1838|427.6934|395.7021|413.2716|376.6287|360.7627|367.4696|378.6771|410.1399|412.2461|453.77|401.8682|364.0762|371.9608|337.1947|400.6732|389.4708|421.9578|382.3527|407.0889|416.0359|463.689|453.2607|479.3316|503.3996|502.173|540.4869|574.3117|607.3135|596.8619|608.5211|745.2422|744.8687|718.8266|598.0186|619.0941|565.9321|565.4732|613.3181|616.4314|556.7889|566.226|478.7443|555.107|590.4997|629.1142|632.0958|723.7795|774.4954|815.876|865.9802|870.402|1037.1227|1079.1784|1125.7166|1142.9557|1258.6743|1016.8807|1040.4595|1084.2796|1229.4621|1177.2425|1189.2246|1203.831|1091.0657|984.3554|1045.7963|1067.9098|1248.3754|1235.3421|1274.4117|1333.3638|1355.0264|1322.9252|1281.9332|1368.4549|1232.3552|1277.1003|1388.8191|1594.9139|1598.6273|1599.0453|1528.3898|1573.7641|1518.7577|1666.2345|1786.8417|1756.13|2046.6182|2111.7972|1959.6593|2199.2682|1728.2087|1648.7795|1744.3341|1978.4536|2035.271|1830.8322|1818.6538|1908.3208|1522.8238|1559.6782|1595.0349|1866.4366|1820.9584|1802.8355|1801.7358|1386.1909|1336.975|1187.131|1523.7584|1437.865|1850.2047|1914.0426|2053.6711|1860.1382|1868.873|1916.1652|2099.6394|2406.3158|2871.3564|3124.8986|3137.2357|2770.4903|2718.8964|2526.4789|2824.6507|3570.972|3435.8171|3528.8037|3142.0805||
2022-02-19 19:13:20|russ2000_0797|SAFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.961|170.9431|214.403|204.7892|200.3638|199.143|212.877|219.5914|226.611|230.2734|243.397|245.686|248.2802|270.4072|265.524|282.31|287.651|322.6421|294.7368|306.698|320.579|306.3003|337.6257|346.2658|393.2682|433.8337|481.2781|543.2785|596.9089|494.1496|473.8016|504.3846|550.0466|567.8205|571.0195|575.1101|616.1253|688.0827|629.3057|616.2017|723.5479|647.9326|755.473|744.1712|751.3325|871.4114|756.7535|791.5186|834.6264|864.2628|819.1254|774.7005|620.5094|637.5796|697.0776|676.4703|676.1253|539.1145|577.3059|605.1572|599.4739|593.8093|578.6152|627.1975|531.5888|576.4123|608.9258|626.3236|577.0126|700.8296|706.6929|607.1275|594.3291|569.7013|638.4242|573.1696|483.7285|521.9002|504.6736|517.913|464.9364|506.2265|486.4155|501.165|533.1206|545.7638|548.7755|525.1317|572.2686|565.2193|569.5156|548.2763|559.666|592.5434|634.7601|657.2941|709.5636|711.8195|729.4419|725.3735|721.7572|712.2831|687.0308|652.5653|646.8399|610.0859|559.0629|604.4267|658.9553|620.9883|625.2406|671.864|641.3387|606.5396|648.9621|617.4397|640.3194|689.882|693.8618|716.1399|688.1924|692.0225|718.5142|743.0317|728.3413|755.4479|783.244|795.2939|779.0426|813.1442|786.2138|793.5892|842.2619|845.3397|853.5945|859.1344|823.3329|825.6445|827.5006|792.8538|782.1138|816.1818|813.9309|828.9149|891.0962|892.7472|949.482|952.1836|883.7947|900.8654|846.3369|833.3582|876.5782|880.9376|813.1731|856.9408|841.4403|844.9117|847.3828|844.5149|836.706|840.2246|909.1948|902.222|929.0399|957.3856|1002.7083|1022.3625|1017.3628|1084.0254|1113.5691|1099.9336|1073.42|1060.7713|1031.094|1012.0701|1047.0741|1073.771|1097.362|1248.801|1243.474|1223.688|1182.594|1120.953|1172.701|1180.0706|1256.5832|1355.1837|1328.4316|1433.1375|1462.1824|1280.0999|1349.1953|1324.7368|1252.7369|1259.9216|1362.1889|1406.387|1452.8461|1440.3852|1497.1514|1491.4594|1552.2254|1512.6891|1512.3519|1473.124|1427.2533|1448.3283|1051.7494|1286.1511|1177.4536|1188.0172|1134.7025|1179.7147|1046.7594|1012.7716|1057.4527|1098.7082|1178.5385|1182.4108|1258.3687|1288.8377|1299.1759|1256.9239|1188.2541|1224.0621|1196.045|1215.2225|1183.2942|1167.2632|1248.9162|1281.4276||
2022-02-19 19:13:21|russ2000_0798|VIVO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||49.8804|46.6415|40.165|32.3925|27.206|23.3207|27.8548|32.3925|25.9119|22.0257|18.1394|23.9685|21.3768|18.7851|16.196|10.3648|12.3102|12.956|12.956|11.0157|16.8422|22.674|26.5602|24.6143|26.5602|24.6143|22.0257|19.4339|18.1394|18.1394|17.4905|18.7851|15.5472|14.902|13.6043|14.2531|16.196|16.196|14.902|14.2531|16.196|18.7851|22.0257|20.7295|18.1394|17.4905|19.4339|16.8422|14.902|12.3102|13.6043|21.3768|22.0257|27.8548|23.9685|21.3155|22.2993|21.6424|20.987|32.1354|34.7593|30.2322|30.8873|41.4016|64.2733|74.7664|101.0001|87.8163|124.322|96.6965|78.9651|88.3664|80.8429|69.3307|81.2142|79.2342|73.2995|81.222|85.1856|85.1997|81.2354|83.2167|81.2354|73.3115|64.3939|70.3348|73.3115|63.4032|79.2608|73.3179|78.2693|73.8301|71.3526|65.4089|55.6085|61.07|67.0265|59.3239|57.287|53.1883|57.2775|73.6425|78.7606|72.7717|83.0095|77.8814|83.2321|85.2851|111.9934|112.9744|109.7593|151.7107|156.6949|153.1408|147.7989|149.6984|139.9039|172.8589|214.1549|185.6009|192.7394|190.9893|176.7031|168.6711|192.8342|171.4082|169.6298|158.0149|96.9637|134.6718|116.7227|127.4965|149.044|168.7815|163.3946|143.7193|143.7201|130.2536|163.4745|179.718|183.3197|177.9279|168.9815|130.3442|93.4759|98.8762|102.4791|89.9012|97.0855|102.4791|93.9022|91.6919|111.4758|111.4758|105.1831|111.4833|107.8801|113.6283|106.421|98.4514|103.0211|97.5517|137.6532|120.3313|103.0255|103.9225|116.6849|99.3718|112.1269|109.4058|103.9355|79.3746|72.0874|80.2991|44.7152|38.3215|56.9349|73.7306|69.3514|72.9945|74.6077|66.2417|84.48|86.2811|87.303|97.7998|90.524|95.0038|106.8173|93.648|87.504|87.9283|88.6892|96.8719|85.6043|102.4362|107.8874|103.6422|111.958|115.6237|127.7476|146.081|143.6803|155.6207|155.7677|153.0301|148.6115|163.6797|162.9965|178.9782|167.2347|161.2155|160.1527|161.0466|171.6855|171.344|174.3239|196.6102|200.3509|279.355|301.4906|275.4583|264.659|238.2628|279.6066|311.0231|331.2433|390.205|431.418|538.2572|543.4428|552.4751|629.7045|599.0625|586.2832|700.1875|688.9224|574.102|626.5523|529.477|616.4606|596.1229|600.6033|650.3048|659.601|774.4252|722.3763|752.0248|806.8379|872.2424|850.0127|984.9164|1033.0678|1232.4801|1230.227|1248.172|1364.1624|1240.069|1355.8996|1374.6996|1132.0033|1178.986|1125.5755|1064.6446|1049.7629|1047.7531|1059.0724|914.3419|929.2584|887.173|729.615|682.7515|720.394|787.2473|882.14|891.462|996.4114|979.128|907.5777|831.3973|872.8376|830.3579|935.5231|807.326|804.8902|699.2509|770.8023|799.3062|772.0802|888.2965|943.3089|964.6006|946.1991|926.3046|900.9039|1003.3534|993.9297|991.4695|1056.5832|736.0516|729.4834|678.3503|716.706|770.8317|783.29|744.6347|713.2817|799.9771|841.2384|784.3032|825.382|695.4383|732.5833|796.7909|784.8735|833.662|868.4977|888.3775|898.7315|923.0087|809.4378|894.0307|948.7718|988.234|960.8408|983.9719|1023.4187|1023.6208|1124.615|871.3287|897.0904|905.0831|820.3135|835.6891|846.6648|840.0792|783.5474|746.7023|684.6356|681.7081|690.9806|747.7868|815.3503|796.3145|745.8463|759.1948|786.3127|782.983|779.6459|725.8962|803.8617|821.8116|792.5369|817.0529|866.6732|866.314|816.2511|820.8793|858.4055|821.1115|817.3237|799.1833|684.2582|778.6251|734.3165|533.8604|552.8514|552.8514|639.3724|637.2623|643.5927|571.8507|588.7318|601.454|629.0273|596.5357|621.9202|628.2693|615.577|603.402|607.6407|658.4539|675.6133|642.2888|659.2469|622.856|826.8566|784.2935|675.5687|676.4281|698.0976|565.0257|503.4438|493.2129|498.3949|458.7215|397.217|399.7871|363.5182|395.296|418.4276|359.3395|352.4868|370.4907|711.0261|688.753|1068.8355|1041.1326|580.3596|739.4913|696.5405|844.3503|948.3012|1241.2817|954.7988|1227.0858|853.1677|896.4977|752.1746|896.9881|848.8654|826.9114|804.4096|759.7317|915.976|1173.0053||
2022-02-19 19:13:24|russ2000_0800|LABL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:24|russ2000_0801|BRKS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:24|russ2000_0802|AIMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.9218|319.7633|352.0859|332.6923|319.2685|412.5754|381.638|436.0751|429.4507|453.0902|424.7908|444.7968|419.3123|412.6165|340.2453|330.1937|355.148|434.1393|451.3042|407.1209|425.9701|474.2678|356.6983|202.7151|189.2536|218.9862|173.961|133.8503|107.8804|193.043|187.977|201.2346|232.935|260.6526|284.642|281.6735|306.1668|323.3798|280.9052|324.0532|376.9866|400.6839|327.5156|330.3296|392.9334|363.45|390.2009|429.498|472.0464|551.8203|570.6113|562.0514|621.0428|676.4557|671.62|660.2554|568.5827|346.5883|319.9511|434.1009|496.3068|501.4119|538.386|512.7196|495.4038|471.3782|423.9711|445.3643|447.9424|512.3189|468.3771|497.4317|540.4528|614.1244|657.4178|692.2168|722.5796|728.73|728.73|762.7275|681.9116|679.7511|731.855|833.8506|783.6901|937.0838|842.9463|980.4007|974.9882|937.0734|928.4118|987.2354|861.4887|891.7023|722.5365|819.5682|823.0308|707.5995|729.7367|734.9933|739.4651|729.5619|729.0338|699.6137|652.483|625.9101|626.8596|707.2853|737.7202|632.1994|563.6446|640.9015|705.3003|742.2197|735.7273|687.6327|722.9918|734.1307|753.0783|755.8216|966.7786|1024.3134|1109.566|1165.5373|1104.3361|1272.028|1242.7186|1152.591|1299.8719|1326.2504|1336.5024|1392.0453|1400.8279|1423.8469|1383.1656|1319.3147|1335.8369|1215.0036|1248.7945|1274.9216|1237.2348|1139.2805|2685.4308|2200.6499|1761.1643|1697.0858|1928.1565|2047.8083|2116.113|2374.6912|2174.7579|2230.567|1648.0874|1586.8082|1702.155|2194.7751|2107.604|2338.0238|2207.3308|1853.3362|1223.4973|1753.2294|2031.2119|1930.1497|2241.9468|2599.8178|2614.4181|3005.3182|3731.4092|3830.795|3620.5961|3942.8761|3870.6851|4074.0329|4179.6416|4250.0789|3904.9994|3784.3466|3669.6789|3831.5548|3500.4648|3332.9723|3175.2176||
2022-02-19 19:13:26|russ2000_0803|CSU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:26|russ2000_0804|OFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||48.0771|50.7204|48.0771|44.2985|43.5463|39.8967|39.0156|39.1439|31.7183|31.3424|33.7313|34.2327|52.7338|55.7571|52.354|53.7476|45.9426|41.0314|46.9454|44.9323|40.0212|37.1308|42.0381|38.1372|35.1999|36.1758|35.1999|33.2401|31.216|35.2427|34.7375|39.1983|42.5572|42.5572|44.8042|38.0786|35.8433|37.5208|37.5208|31.3629|31.3705|25.7651|26.889|31.3629|31.9189|31.3629|34.7196|41.4416|35.8433|42.0035|42.5572|44.8042|42.5572|39.1983|42.0035|49.2788|51.5181|47.0462|46.4817|50.3953|53.7588|48.1626|49.2789|54.8793|58.8003|69.3873|74.0919|72.0756|71.4326|72.0756|92.6686|99.1044|93.9557|104.2532|97.8169|95.2448|120.985|121.6275|135.1371|227.815|217.1951|195.9555|207.9469|197.2055|195.2568|195.2568|193.305|182.5643|169.2891|171.1177|167.4611|186.4877|181.8716|147.7448|157.626|173.3697|169.1146|167.649|181.8716|203.2023|277.0507|291.2933|312.6276|295.9817|264.9959|273.933|293.6886|293.6886|300.3954|295.9817|326.9087|322.4989|342.3721|337.9624|360.0111|361.4503|315.1933|326.2441|370.3497|385.7524|458.4944|434.6877|408.3873|447.8379|502.3233|528.6973|599.9364|642.1777|636.9304|690.8252|660.6834|671.7708|738.0991|826.7152|976.5404|927.9868|821.8426|461.2009|446.7646|440.0069|507.8381|494.5278|522.7982|506.3966|456.167|487.3771|462.6471|421.4313|388.586|407.2876|397.9366|371.3656|386.9693|347.4401|362.2392|329.9707|331.0117|306.7633|252.5061|227.4639|233.7244|207.6391|208.8025|223.4187|194.1863|197.3184|227.6463|234.2459|223.887|242.2658|247.3599|264.0735|264.2248|272.3967|298.3277|296.0673|284.0137|275.7268|282.2321|313.7584|329.9714|371.8697|405.8102|429.0521|420.4035|399.6983|376.5395|371.7838|393.4573|418.2985|532.8846|569.523|562.9617|459.2665|541.6177|550.9086|544.2277|511.9629|540.5573|547.304|533.9182|574.2913|554.1242|550.8595|615.0648|729.2104|643.8199|654.2155|639.7989|633.0209|701.8326|679.0023|725.6973|734.5233|686.765|708.9653|670.0571|578.8805|357.2244|350.9617|385.5718|359.9499|335.9301|278.4867|309.705|326.3052|305.0651|330.1389|336.5303|327.6041|313.8309|302.3655|312.6768|304.7784|308.4623|297.3285|293.2464|288.359|314.5469|315.7671|293.0728|278.8191|300.8698|290.0895|267.671|220.8531|243.8944|299.318|276.1637|332.8436|312.8468|381.5911|493.2704|471.9489|452.0313|442.0725|349.8163|429.4967|426.3386|415.6652|352.2586|198.4795|150.378|142.1181|36.7855|126.7015|241.7745|237.8983|203.5387|346.0158|315.0004|322.0473|231.9175|245.9731|253.9838|266.5861|274.6814|495.5519|483.2804|435.1961|408.3902|648.3218|642.3017|615.5529|556.2672|544.2248|575.6509|563.2132|552.9191|566.2812|566.8342|541.9334|572.1222|544.8574|445.8324|472.2788|466.9417|496.2332|501.5331|487.6069|497.3258|457.758|464.2957|404.0716|461.8873|425.3131|443.2381|442.5005|552.4041|556.5062|633.5662|681.8813|718.0289|695.7233|785.2338|798.9218|833.8446|850.2751|780.9021|676.232|684.9075|759.3341|784.2724|676.0181|771.7092|746.6147|780.9513|838.116|835.6232|714.6532|717.8074|660.129|678.2196|705.0267|736.1244|766.9078|774.8649|746.3471|604.8448|601.7247|421.9387|357.0847|395.6885|418.9384|452.7167|307.0753|318.481|223.2876|266.9953|285.8782|368.4359|396.5407|354.3836|461.533|448.798|435.1848|476.4636|606.0091|586.2626|588.4583|529.1733|507.5925|503.1977|406.5135|454.8556|441.6714|415.3029|380.145|347.1845|413.1056|388.9345|487.8161|512.2307|518.8259|613.3578|644.1356|635.5572|752.1127|725.7228|666.6864|912.5185|881.7421|862.7634|1005.8734|1078.2101|1011.1695|1033.2608|991.684|1234.9998|1096.2606|1153.7693|1179.9564|1094.2067|1111.1512|1202.7366|1058.3054|673.5902|635.9415|579.122|726.4695|655.1265|667.4486|676.6902|722.932|884.1971|913.4649|929.5926|926.6248|1013.9938|1194.0585|1230.5621|1273.9391|1097.269|1203.7293|1164.466|1309.9024|1346.3783|1247.1819|1385.3408|1390.8007||
2022-02-19 19:13:28|russ2000_0805|CNS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.3688|558.135|527.4022|595.2263|537.9082|562.6803|668.4925|581.0825|618.9484|640.5355|759.4801|791.3464|724.7813|700.7045|633.7853|626.7039|680.5373|752.0982|755.2866|874.024|927.1717|907.8784|842.4073|926.9395|1035.5907|1210.0447|1237.7613|1421.9653|1565.243|1972.5452|1546.7467|1677.9241|2090.0528|2033.6186|1705.3933|1340.6905|1326.7706|1524.7303|1362.3472|1221.8539|993.7217|1154.0768|963.7301|1160.5553|1282.1729|1313.7757|1070.927|1103.329|1230.7702|998.7372|731.7974|540.5595|463.6337|488.1668|353.8586|548.0122|639.4963|703.6562|589.9583|805.0253|817.8082|1051.5494|809.5664|821.4143|1034.2772|942.8225|1004.6759|1191.3997|1211.3394|966.2514|861.6409|954.1118|874.1424|983.5456|1119.1189|1164.37|1136.6933|1316.4579|1293.3064|1254.0314|1302.3297|1247.2444|1471.5259|1630.7147|1509.8185|1181.7208|1102.738|1279.3513|1307.9995|1488.8747|1330.0153|1445.4989|1539.0672|1339.0555|1589.5516|1514.1148|1488.3036|1356.4453|1182.8274|1256.3439|1334.7715|1454.6821|1516.8256|1506.3137|1710.6346|1611.723|1457.619|1557.7397|1427.2276|1520.8038|1684.666|1717.4124|1737.4081|1562.6052|1733.4253|1794.0098|1781.0357|1882.1182|1987.0967|1873.0386|1903.0395|1729.2106|1925.0527|1938.9375|1864.2805|1889.3645|1886.2962|1856.5982|1731.3119|1675.795|1578.3971|1400.4867|1280.5618|1240.808|1407.629|1420.8056|1369.1102|1328.2141|1459.488|1764.0617|1805.2976|1792.455|1805.514|1913.9259|1976.7753|1948.2431|1655.5777|1645.4827|1553.3934|1583.6812|1736.1616|1792.8814|1838.3189|1860.5398|1915.4393|1872.5055|1737.2998|1868.6045|2017.7223|2103.0506|2176.805|1825.2741|1928.8814|1909.9966|1827.352|1873.1643|1952.8853|1896.0085|1947.9091|1892.8934|1790.0187|1692.8894|1662.1312|1768.2943|1977.6406|2111.1721|2412.1689|2364.464|2456.8536|2402.6874|2520.318|2533.2876|3157.118|3099.9478|2937.5574|3574.4928|3211.5977|2020.8695|2801.5463|3202.7908|3147.8091|2868.0773|2940.699|2681.998|2832.7363|3414.2883|3410.6367|3225.6968|3200.0141|3189.404|3461.2702|3556.3044|3902.6189|4066.4763|4206.4001|4178.7444|4617.7123|4296.8033|4404.899|4044.4192||
2022-02-19 19:13:29|russ2000_0809|HY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||679.8891|713.6151|736.0991|841.9442|819.8582|847.6278|898.8924|853.9615|1042.5594|1066.5674|1290.5084|1308.3903|1533.0009|1364.372|1330.6095|1553.7427|1422.0356|1773.9231|1708.4308|1522.0383|1468.8637|1508.2864|1222.0154|1316.5582|1185.1595|1271.8963|1252.3837|1170.9905|1057.7894|1075.1904|1221.1388|1229.7595|1151.7676|1100.0449|1068.6336|979.6896|954.72|950.2084|946.4539|857.1627|818.1489|993.4016|1085.8084|996.3411|1023.2072|960.7984|1064.332|859.1232|991.359|950.6664|1074.9087|1069.1719|982.1367|988.7614|908.9828|1135.326|1245.4033|1168.8922|1061.7249|1110.7707|1284.7349|1281.7547|1409.5021|1408.5144|1296.5707|1151.375|1200.6866|1143.1914|1106.1167|1094.8619|1011.0566|1023.3078|1033.4068|1036.203|1004.4065|1065.8467|1157.4273|1085.9978|1132.9545|946.9107|803.3333|881.1183|915.8991|869.0795|856.7498|946.1799|955.68|983.8471|908.346|762.2438|617.9206|591.0691|685.9699|625.8678|684.3057|658.9424|629.3798|860.6045|975.0493|975.2174|1609.6212|1491.7376|1475.598|1331.1783|1304.7767|1206.5695|1170.5664|975.6122|846.9323|822.4989|641.2732|744.9269|688.5567||
2022-02-19 19:13:30|russ2000_0811|RGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.4665|113.3569|113.3569|117.1334|72.6227|72.6227|81.9934|91.365|81.9934|89.0214|81.9934|60.9094|72.6227|72.6227|70.281|69.1078|77.309|97.2198|86.6806|93.7067|103.0774|91.365|91.365|86.6806|89.0214|107.7627|110.1063|119.477|103.0774|91.365|125.5698|136.4889|141.9485|141.9485|144.6783|136.4889|140.1208|142.8672|148.3621|173.6771|173.6771|161.2716|166.7934|205.7063|194.5979|200.0257|200.0257|200.0257|211.2557|222.7243|228.3571|240.443|281.6992|264.6179|274.6835|306.5108|315.1768|382.29|435.634|524.5582|564.116|460.326|438.344|467.0955|424.231|428.726|364.2637|382.6294|389.6775|398.1605|446.177|494.1595|572.47|553.5217|559.36|618.2743|568.685|574.5293|583.55|627.3279|618.5747|707.6613|679.4376|691.3194|715.7399|693.408|705.312|726.754|734.2003|758.0282|746.109|666.8629|941.9812|941.3698|978.0168|1007.7925|1043.307|1016.7413|979.7001|939.7118|942.1337|845.2562|810.1204|825.3578|776.3451|888.458|955.118|975.4938|928.5303|971.777|1121.8682|1149.2297|1164.6816|1202.9097|1245.7694|1348.3206|1501.5388|1508.2566|1509.1487|1533.156|1593.9638|1603.9782|1595.7747|1609.1775|1628.1676|1628.5873|1642.0465|1659.8864|1663.267|1660.4327|1722.2535|1704.9444|1099.2518|1037.2736|1097.9606|1238.3523|1256.1542|1059.2716|1144.2535|1165.1292|1004.6596|1103.6442|1250.6446|1290.96|1321.0505|1297.1106|1527.624|1569.1146|1665.1752|1686.574|1743.4762|1889.9423|1890.0646|1976.2288|1858.1985|1971.5141|1899.7793|1795.7299|1866.8056|1849.37|1938.3397|1996.002|1886.5018|1793.5989|1789.1272|1821.4024|1609.7386|1747.8576|1834.0416|1732.8996|1862.3607|1644.1904|1807.6165|1804.901|1836.8532|1731.2006|1725.2905|1549.3562|1602.6723|1623.6234|1598.3075|1572.0315|1655.7504|1641.8065|1689.8046|1767.1787|1769.1062|1925.2541|1841.2544|1820.8821|1729.6164|1680.8824|1671.7954|1504.4392|1448.801|1427.6508|1353.6016|1255.7509|1111.0726|1084.9703|1072.105|1238.4952|1311.3414|1254.9997|1154.7308|1280.9286|1226.4477|1185.3751|408.2353|502.8422|650.5845|540.4257|517.2632|626.5928|725.5155|827.7193|542.8129|611.7067|889.7052|938.8161|930.8213|883.9947|930.4571|946.4502|953.8756|1098.9445|1116.5189|943.6423|884.14|900.2572|990.6042|1118.2664|1238.8426|1066.0612|968.5451|974.883|1019.8244|1010.4395|929.5|809.9186|899.1343|836.8066|811.0756|926.7375|950.0054|933.8449|965.0643|1020.5937|1020.5937|999.2989|1041.8559|1043.5827|1068.4969|943.3317|1083.8498|1058.506|915.8282|956.6723|969.2539|1023.337|1013.715|1032.1693|1039.6303|1003.9372|970.6536|1005.1985|889.0094|836.7116|883.7322|872.9688|813.6249|714.4024|806.8211|778.1834|790.076|787.8089|816.9103|798.7819|853.2157|830.415|958.617|960.8271|900.7236|888.4495|894.5197|968.7914|910.9385|901.1141|852.1907|783.5002|567.6086|643.3286|862.9679|733.7869|708.0187|672.0563|690.5012|703.7175|641.021|607.5765|599.5457|592.6225|582.0108|572.235|570.4918|650.0738|695.635|582.3018|541.1056|531.1264|438.5415|457.528|470.0361|485.8122|603.2988|686.5907|677.3066|765.3472|721.8027|763.478|747.6014|674.365|722.8054|809.5236|768.491|801.9824|927.6288|856.8622|794.3596|729.1972|727.8424|760.8533|740.3332|788.2677|747.2035|729.1133|634.8876|626.7764|707.1346|714.8703|657.638|604.316|571.8627|475.1644|327.5647|299.8231|361.7083|414.7019|273.9616|285.0056|267.9083|253.5838|231.1144|331.6919|317.263|338.5469|450.9187|454.8884|326.7609|375.435|321.4463|271.6901|148.1782|136.7296|131.1193|117.962|85.5214|69.1457||
2022-02-19 19:13:33|russ2000_0813|AHT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.4109|137.8573|138.3069|142.6524|141.1539|147.5973|155.8387|135.5278|133.7248|134.6263|127.163|133.7766|135.7307|141.2922|148.5071|147.3046|158.2773|150.3108|157.0748|213.5923|254.8109|249.7098|266.0484|293.7466|282.3091|260.1045|262.4018|276.6961|272.1015|306.3056|310.9002|289.7141|358.4143|384.4868|424.7506|382.8366|519.7277|522.2547|519.9355|546.6969|532.2542|539.4755|505.9176|533.2234|858.9312|859.6452|901.1302|759.0344|725.474|752.0375|547.5863|573.3214|460.5979|455.6905|446.5767|407.8729|400.9007|407.1757|306.1301|274.0527|324.9582|124.2618|119.9397|92.9262|83.2014|80.5|43.84|85.4378|163.4652|185.6965|103.0862|121.6496|119.2798|139.9017|150.728|179.1469|166.7175|188.1861|172.4133|252.3358|257.2054|210.608|193.2892|273.4045|265.3113|295.6258|292.9674|307.0036|331.5749|351.1601|350.8165|380.5234|459.035|487.7912|450.3211|349.0255|278.9173|295.161|337.1571|324.0829|311.0086|354.1932|355.778|342.6653|324.2576|321.4794|338.9922|325.893|345.7403|326.2899|340.977|375.1143|434.9894|483.8067|477.9216|501.3999|525.841|517.488|525.687|576.201|581.3624|571.978|588.8699|572.6681|583.8557|668.4623|751.1861|730.537|787.4841|832.7683|897.3401|896.5652|883.3918|797.2536|870.1279|841.5484|864.5595|873.5995|906.0685|890.6994|828.3892|786.5983|823.1895|873.4258|719.4267|659.1703|610.2732|599.9296|570.7794|495.5531|540.6889|552.3023|557.9573|495.7526|488.818|540.9207|560.8144|555.1305|548.4992|705.7546|751.8389|739.4981|583.0762|620.1813|573.9197|604.6312|590.1746|596.892|626.6407|663.0387|609.3047|644.8075|633.2281|558.392|636.8696|640.3172|693.6877|718.948|834.3088|769.2346|606.0637|566.2631|542.3786|468.7345|433.9029|499.5854|478.5443|521.2737|548.2833|428.5664|278.6415|258.523|313.8489|284.6213|291.0135|278.7603|274.649|257.292|102|73.2161|74.6352|159.9952|67.9932|42.0048|31.006|21.6494|21.0643|138.9045|178.2827|218.5271|325.5714|302.4542|366.2316|786.4781|550.3845|386.6864|428.0971|444.0843|463.1432|368.0093|339.5707|258.9946||
2022-02-19 19:13:36|russ2000_0814|RAVN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:36|russ2000_0815|PEGA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||701.87|904.3325|867.2144|934.7019|781.9815|1032.7435|676.3975|625.35|696.4125|756.8156|906.4478|943.8306|772.8726|856.38|481.7138|571.8049|551.3861|635.2375|606.6875|524.7349|713.0397|799.596|795.8313|749.4375|499.625|189.8328|288.3309|168.3422|178.4375|155.2406|135.6125|147.19|131.035|240.53|259.146|230.352|233.9512|222.1841|210.4427|276.3754|308.0825|384.197|623.414|274.7143|229.2318|218.7701|166.3747|137.122|190.3447|142.9718|146.2716|114.0734|107.8885|178.1177|150.8055|95.8027|97.8411|105.9945|109.468|142.4717|111.1018|84.9531|127.5082|143.2015|193.58|170.3242|230.5927|251.2001|274.4146|359.0816|242.0203|270.702|288.453|238.1406|207.6948|203.9309|188.9456|197.1756|133.6789|141.9952|223.4791|214.8838|285.8436|239.7188|257.2844|249.2616|262.411|275.5488|323.2508|361.0302|326.7641|301.999|284.2768|301.6888|277.1346|220.2773|233.8658|255.4579|259.4049|277.6778|242.4351|266.9768|201.6757|182.5305|185.0457|215.5872|218.9396|227.5319|216.7992|219.1249|225.8617|261.9247|281.7271|279.5928|260.7398|294.3024|282.3021|252.3987|236.7748|237.2006|290.0301|306.2856|365.3499|350.1417|331.3968|339.885|306.9929|336.4914|335.0761|363.0286|398.1271|405.379|424.959|436.0523|453.032|435.3297|381.8214|349.2489|347.0675|357.5585|440.5637|445.262|494.8146|541.2062|530.6797|458.4463|413.287|426.9792|450.4|501.9258|496.9632|660.246|865.3808|932.7714|838.8657|1157.939|1069.2581|1270.7194|1181.0461|1080.1804|1258.4392|1338.298|1304.4865|1409.458|1211.0158|1065.8864|1174.2553|1143.2975|834.8299|1004.3713|1165.2029|1292.6122|1363.35|1341.27|1447.8264|1372.5873|1487.527|1341.7843|1737.4951|1437.8146|1361.2312|1237.8208|1395.9913|1177.7734|1062.347|1067.434|1422.9784|1404.7619|1234.4283|1249.9534|1260.2214|1038.6271|1099.656|973.272|763.0583|775.9401|896.2609|910.5516|1038.4082|1061.869|1126.7037|1204.8521|1268.1434|1407.4349|1410.8491|1511.9622|1552.6172|1849.0949|1845.1327|1666.4436|1626.8519|1384.5542|1399.7058|1610.1191|1619.3411|1590.2691|1713.1258|1488.6657|1539.1938|1615.5427|1506.5236|1564.2952|1576.4623|1642.2764|1642.2451|1700.801|1738.6666|2027.0943|1828.8997|1961.3272|2239.9024|2172.6519|2079.7087|1776.5088|1950.2546|1857.2187|2003.1086|2131.3076|2022.4005|2078.1886|2053.7753|2222.1529|2488.2895|2671.4765|2757.276|3100.2134|3387.625|3385.9631|3556.2508|4674.8113|4528.1934|4676.8822|4327.5714|4650.8802|4293.979|3826.819|3751.792|3904.97|4834.3529|4850.2155|5001.3497|5138.8573|4409.888|4494.5846|5064.7638|4165.4256|4363.9538|3921.6559|3803.0142|4450.5863|5202.3132|5469.0707|5574.8573|5573.2791|5807.5867|5699.065|5618.3507|6023.8646|5704.0211|6107.0312|6430.0072|7876.5237|5967.1358|5876.1446|7284.2492|7812.0469|8017.0698|9366.7741|10672.7186|10684.2828|9789.438|10114.6497|10840.8778|10910.133|9983.134|10035.5059|9769.9428|9739.8739|11401.3963|10370.1252|10858.8594|10164.6482|9810.0203|8942.6286|8132.7954|7964.8147||
2022-02-19 19:13:37|russ2000_0816|LSCC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8978|81.193|97.909|102.7505|138.5921|139.7906|161.9336|157.7772|145.3201|91.8401|122.452|68.1869|64.0683|100.2721|108.6336|115.0978|116.4812|126.1878|122.3127|125.097|130.6578|117.4962|162.2562|121.6913|151.8886|142.0454|178.6078|173.0312|191.4638|181.5361|180.7457|203.5163|223.4395|230.8186|248.2363|242.4284|312.0197|340.3801|338.9653|309.072|280.7046|347.8886|353.1255|416.507|425.5615|414.9145|294.0914|243.9369|292.192|283.061|305.8885|299.1788|308.3842|345.2062|328.4638|349.2856|337.7162|312.4545|317.118|305.4779|329.4144|425.1666|460.2234|443.915|557.255|635.4964|729.182|633.237|642.8315|809.3745|711.8595|602.1746|688.3878|735.1732|647.0652|683.0697|757.757|796.428|515.2456|660.0526|654.4385|648.295|878.9092|969.6705|989.4393|1097.1193|1071.6281|1009.5603|1295.5353|1287.4979|1410.1006|1551.3691|1505.2331|1460.0662|1278.1169|1187.841|993.2675|1215.292|1107.2011|1206.542|1077.688|648.6628|746.6965|758.5025|611.468|552.0929|777.6163|1036.8218|1074.2025|1207.199|1068.3565|1168.0515|994.0236|1162.1523|1421.4325|1394.725|1572.775|1566.5811|1737.3175|2027.8689|2221.156|3138.59|3757.2544|2994.0182|3166.1588|3587.2887|3278.9144|2781.36|3723.1594|2620.7212|2335.4954|2006.6469|2190.993|2594.2433|2345.5723|1813.0686|2667.1051|2611.9012|2454.4615|2759.2284|2460.9922|1620.7508|2292.2359|2331.6064|2494.9607|2299.0844|2222.4847|1886.8493|1250.9559|975.7675|920.4954|678.0288|737.274|700.8032|781.6651|1030.877|1102.232|829.202|782.0117|883.2946|972.1866|920.4267|978.7691|804.6157|1041.5454|853.684|926.9858|1028.4806|1292.0472|1193.7024|1117.9656|1035.0077|793.0119|817.8995|629.4877|504.7243|518.3349|601.1345|589.7923|630.6241|536.2392|566.9139|596.4525|581.6934|497.6206|508.9813|551.0376|518.0871|495.364|481.7361|487.4148|562.4017|528.4539|520.4987|521.9725|769.061|756.5977|656.1745|628.7765|671.1007|844.878|708.7302|764.8807|753.4304|742.1285|692.8823|667.6866|655.3361|611.7236|608.2805|635.1075|545.364|604.0424|511.0795|432.8061|395.9715|315.4672|290.1377|283.2296|348.9257|408.8162|423.787|309.8476|281.6019|268.9067|236.6561|180.0901|151.2295|186.8493|170.7019|134.9467|161.715|182.0907|239.7144|195.9998|252.5245|273.28|260.6661|244.5187|306.8017|308.6306|314.4102|393.0128|507.8528|605.2277|485.8054|541.372|638.2122|518.9641|578.4226|544.3995|643.3813|691.3101|759.7332|760.913|697.8555|796.2908|719.7244|774.8869|705.1943|673.0183|693.4978|724.2513|821.6789|708.4035|821.3715|736.4324|725.8278|582.7669|556.8137|465.9113|415.4473|511.0431|413.4548|460.5384|453.5429|481.635|534.1875|523.215|611.1484|567.7845|578.192|578.0196|593.2557|541.012|524.4291|645.7042|649.1945|623.4667|647.7576|913.8009|969.1623|981.5021|959.1417|944.5503|825.1463|886.7951|717.9354|780.7923|780.2021|777.6194|843.3007|781.5275|742.053|719.5083|752.2133|712.4136|487.874|482.2268|535.4975|600.137|689.7448|729.7036|542.2351|703.2575|639.5402|675.7824|715.1136|649.2054|720.006|729.3446|759.88|938.9365|831.1103|892.8743|847.0696|849.8045|828.7032|832.0519|854.0445|816.1545|833.3367|703.3976|682.1845|789.5405|688.3806|745.8479|675.2278|781.2916|673.7656|682.4848|751.1076|803.9232|959.5679|932.9484|1003.174|778.4452|866.5223|888.6368|1005.392|1638.3988|1741.146|1803.3645|1886.5358|1997.3175|2523.3587|2776.7559|2571.2485|2635.0993|2549.6222|2547.7935|2780.7499|2259.6809|2578.6142|3220.1822|3758.6742|4028.0563|4277.1238|4045.7451|4596.7148|5175.2858|6027.6217|6219.1734|5979.398|6780.2238|6810.5019|6374.2334|6964.1367|7463.4706|7926.673|8892.2759|8615.1799|11111.2873|10273.2163|9313.269|7924.7004||
2022-02-19 19:13:40|russ2000_0818|ELY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.1003|200.3615|172.4855|169.001|149.037|173.8765|170.328|167.602|230.0099|230.0099|250.5412|322.0027|347.5847|514.1181|482.3582|593.5181|710.4125|832.1975|795.662|999.3358|911.4568|860.3693|899.7919|1142.6967|1372.9219|1270.7145|1364.8415|1386.234|1359.5734|1157.9962|1205.1739|1148.1455|1310.9422|1131.009|1149.1031|1183.1506|1115.0556|905.5712|845.7694|1050.8044|999.702|991.44|1007.964|1062.7354|1209.6175|1399.7002|1320.4415|1402.4565|1648.5015|1794.204|1819.1235|2060.012|2391.0315|2098.4228|2223.8265|2288.744|2095.2105|1935.335|2001.3169|2178.6488|2212.4263|2008.0743|2302.8375|2643.6574|2606.812|2593.0319|2588.3894|2510.1297|2316.6914|2183.09|1989.6516|2104.8303|2100.3834|2128.3886|2035.0382|1372.2505|1372.2505|886.8286|714.1304|784.1432|868.1585|784.1432|788.4975|802.5778|826.0733|986.5714|1156.5072|1250.9159|1047.9371|703.3452|769.4313|902.8919|993.1811|1173.7594|1258.983|1101.6101|1039.6148|1185.0551|1220.1604|1354.6663|1179.25|990.57|1089.627|1155.665|1325.8263|1339.7336|1278.9788|1634.8686|1934.4091|1645.7562|1957.3112|1220.4411|1251.144|1310.1187|1432.8908|1037.9743|1214.8126|1390.0259|1397.0344|1316.0469|1476.4645|1429.3781|1395.9579|1256.3621|1140.2937|1109.3591|1135.9533|794.7874|957.3921|942.1954|1035.4963|826.2745|827.7935|912.3855|1057.4004|996.9775|1072.5061|1105.2321|1170.9568|1125.6294|1261.8336|1204.4089|1339.6593|1402.3732|1435.8566|1432.078|1192.9654|1128.2775|828.1557|808.1476|940.2312|810.8554|794.1196|965.7592|962.7079|1018.3954|1061.1842|970.3999|843.01|997.1168|1167.2446|1151.9579|1125.2568|1171.977|1093.2336|1128.4005|1119.2265|1201.0001|1241.4919|1286.5736|1223.0017|994.4457|943.9699|943.2307|1003.8458|964.6677|1068.1579|1063.0366|1041.8198|1215.0016|1076.0188|1192.7436|1288.7115|1269.9509|1336.7338|1223.3913|1169.5535|1111.6213|1172.6046|1144.7644|1061.8328|1028.6625|967.6851|948.4639|941.7606|828.4313|752.261|917.9572|930.5501|900.9008|592.205|638.0573|643.8696|498.932|417.7105|473.792|414.4765|387.4034|324.9767|435.8665|442.3143|567.2084|470.65|459.6896|517.715|505.4835|534.4602|653.5697|603.3446|490.6602|389.6254|472.7026|425.6899|465.6033|470.7552|504.8866|531.9969|485.65|486.9441|425.7541|437.348|412.2278|416.1689|410.9991|372.8718|368.5576|349.7404|362.7178|364.0155|439.5244|454.559|427.8967|366.7686|357.6644|405.5873|345.6932|389.3118|445.1117|425.9442|460.0197|467.8676|462.8978|472.027|477.0032|471.3161|469.8943|483.733|536.3745|493.6922|541.0842|623.0666|579.0942|652.8154|628.0641|675.5501|801.6499|654.3448|636.5131|663.3582|599.1086|593.6693|536.8065|609.7254|581.799|596.6971|622.3031|700.2072|738.4504|732.2056|733.7668|700.1923|715.1235|676.6168|792.2225|897.4325|897.4325|887.0368|798.8957|842.9676|856.7447|876.4723|953.5042|948.7718|996.7275|1064.4298|1037.1231|1079.4738|1098.2964|1070.1046|1000.6987|1008.2844|1082.2519|1200.5206|1186.441|1196.6344|1189.0847|1325.9238|1332.9632|1322.5642|1355.652|1303.0758|1465.8419|1517.9433|1638.2061|1714.6872|1861.0399|1808.5241|1852.9108|2191.9501|2162.2058|2070.5388|1568.7332|1513.1243|1538.6423|1668.2264|1555.501|1504.7168|1477.4438|1676.7604|1653.2369|1762.3862|1899.0692|1942.3582|1978.1186|2005.4712|1833.4784|922.5738|989.0751|1224.3451|1572.5447|1597.9546|1859.7291|2006.6242|1880.7646|1704.649|2202.8585|2336.2146|2686.8309|2685.8884|5152.346|6258.5307|6886.4152|6011.34|5899.7778|5378.2437|5245.5892|5193.5053|5039.1138|5200.9458|4561.0584||
2022-02-19 19:13:42|russ2000_0819|MHLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.4|446.625|363.255|406.131|385.2885|270.9525|241.1775|231.054|231.054|280.4805|246.537|323.3234|340.8953|385.8795|496.934|556.6786|534.8894|525.0491|474.442|537.7009|510.3148|463.9226|516.6411|520.1593|501.8835|478.6838|446.3548|487.8272|531.4158|553.7718|557.3771|554.4944|592.7204|591.2782|571.8093|550.899|522.0561|673.4812|686.8737|669.1548|598.4898|542.9914|589.2034|617.3639|629.0484|689.7144|607.387|659.7046|587.4478|609.4861|621.4498|604.8296|682.8721|641.1458|597.0534|647.6512|703.9061|735.014|735.8075|770.0468|774.3932|765.7003|821.5882|881.1107|967.4088|868.4515|811.8133|897.4967|839.6444|774.2742|834.5601|906.7173|891.0069|830.5379|892.023|835.1784|898.582|804.9187|879.2958|934.7075|932.0799|983.1328|1069.3389|1082.0619|1084.9481|1019.5721|1161.9703|1229.6722|1030.246|1058.9339|1131.8876|1156.9424|1075.5908|954.6882|912.9393|933.0429|909.7353|991.4968|904.4816|1026.6089|1019.2237|1105.0351|1158.4741|1403.95|1539.9391|1561.5069|1298.3951|1207.4185|1051.6226|908.8096|978.8117|957.1565|569.5298|719.3108|706.6171|577.5643|568.3781|568.3781|527.097|552.736|640.0101|739.752|660.9884|715.0315|253.5868|238.875|295.276|184.9622|134.3767|109.4922|104.5152|69.5497|65.1873|43.3558|57.3322|58.9935|41.2922|63.3806|50.1077|61.1366|69.8198|72.3392|81.5687|71.005|81.2326|99.121|115.2176|135.5501|107.5929|106.8025|106.9905|176.3865|204.3709|206.9149|238.2914|295.464|326.4748|310.108|281.7299|281.7299|283.4583|279.2135|280.9423|274.0268|258.467|233.3983||
2022-02-19 19:13:43|russ2000_0821|CBB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:43|russ2000_0822|CHCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0935|27.1926|28.3696|25.7111|25.7111|30.1552|25.7111|28.3696|42.4452|41.7613|45.1167|43.7497|44.4331|41.1397|42.4452|43.7497||39.7924|37.8027|31.8339|33.8235|35.8131|32.8283|30.3417|29.8443|29.8443|29.8443|31.5852|29.8443|29.8443|28.3519|26.8598|26.8598|27.8547|28.8495|30.3417|30.8391|29.8443|29.8443|28.8495|29.8443|29.8443|29.8443|27.8547|27.7112|28.7009|28.7009|27.2352|26.74|29.7111|33.1774|33.6726|32.9296|34.1677|33.6726|35.1579|35.4522|37.5108|36.8248|48.5715|49.7931|47.0436|53.0207|53.3914|54.8745|66.7731|64.9183|64.5476|64.2645|73.0278|75.2189|76.2029|76.2029|79.1337|93.929|92.3892|100.0883|84.6435|80.1886|80.5595|80.9515|80.9515|90.6063|100.9782|92.0684|95.0383|98.5485|95.4688|101.6281|110.157|104.6504|104.6504|102.0645|107.736|105.8446|102.0645|102.0645|94.5041|115.8058|118.4673|119.7452|116.7982|128.2266|119.9705|123.1301|121.8633|119.3265|111.0713|119.3265|121.8633|118.0953|118.7322|119.4307|170.434|183.007|189.992|197.21|191.142|203.278|195.7898|224.627|239.0456|246.258|253.4642|254.982|269.934|295.642|312.3525|296.3228|296.3228|288.2265|292.8855|276.053|242.388|236.4655|221.4782|226.474|500.0678|428.6295|453.843|508.805|445.73|445.73|468.2512|454.572|381.9668|324.632|263.5|252.96|228.8021|226.6933|228.8021|219.4374|212.58|152.9279|109.7713|128.7702|135.1032|113.7295|103.4384|97.1054|109.7713|148.8246|167.8235|140.1696|135.1032|163.8126|204.6813|197.5884|167.528|163.1371|161.7861|179.0117|223.8309|235.1492|246.1296|259.2983|319.1143|310.8202|404.0391|445.4573|407.9399|436.94|474.2417|482.7311|461.0685|465.4161|467.7482|461.9943|487.885|472.9244|503.7648|522.7094|578.7734|602.3463|563.4101|599.1848|579.0587|578.8922|576.3956|569.108|482.2682|503.0038|503.2506|502.0872|539.832|544.8799|588.5473|588.8786|590.0387|552.5496|520.0871|492.1718|543.1943|555.8306|663.6776|684.8894|641.5164|618.8498|660.9446|660.4113|664.5905|659.3404|664.4043|623.7529|660.0038|630.149|639.0391|680.6812|684.02|683.9776|688.3677|706.8061|716.7484|702.2315|691.2593|668.2184|677.8257|651.9204|651.5866|554.4202|609.8958|622.8196|589.3046|599.3263|531.9105|641.7932|586.5277|610.3129|686.131|673.8787|589.694|724.8961|710.0529|681.2875|610.084|538.8806|522.2125|410.5526|398.1857|430.5313|507.135|518.6281|487.022|533.9523|491.4915|471.9084|479.7232|516.2826|488.6186|490.9905|505.5384|551.7121|549.0871|483.9037|424.7318|468.9064|450.5048|498.4221|508.8059|542.127|559.4132|554.6067|529.3339|529.7405|510.9737|471.5039|500.0744|461.6071|437.9234|423.1644|493.2163|491.2908|514.6849|525.0318|522.275|493.1671|501.2874|454.9944|505.9753|494.9339|525.0939|529.9938|526.4338|498.2505|540.2288|571.527|600.0989|599.9231|612.6075|615.5828|639.4326|699.6588|650.8818|664.1248|721.2251|740.8877|720.8958|678.0547|709.6917|674.0607|665.8709|694.7604|724.7751|648.2727|671.2149|647.9335|700.9273|672.6223|695.7064|699.1917|719.3897|719.7412|697.8845|709.1432|754.3783|739.4068|738.8776|756.472|772.3945|734.142|672.4829|659.5797|680.605|705.5927|724.4279|738.3708|668.186|698.6468|740.6616|750.0599|776.1724|968.8648|1018.7465|1000.7437|1018.9473|994.8225|1080.8442|976.9409|1032.2969|1017.3044|1014.181|1149.7972|1039.0655|1075.1431|1048.2802|1075.924|1107.1804|1094.043|1129.842|1206.2453|1196.7961|1259.0783|1203.899|1140.1657|1177.2814|1197.1875|1145.6129|1201.2381|1325.8954|1300.9173|1304.1574|1222.7402|1266.8554|1231.6012|1283.9086|1223.3096|1310.5258|1299.2774|1336.2267|1285.034|1036.045|1082.8594|984.9153|1088.3484|995.9516|997.0784|1018.5589|943.4374|1070.7354|1095.0487|1089.2189|1119.4925|1206.8285|1285.2552|1257.3747|1248.7497|1165.6119|1217.6199|1139.6245|1201.1998|1240.1459|1197.9662|1280.4206|1197.429||
2022-02-19 19:13:45|russ2000_0824|FRAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:45|russ2000_0828|HIFR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:45|russ2000_0829|INFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||496.992|559.488|378.5298|375.6186|205.6959|173.5012|245.2948|230.8229|154.157|132.1272|137.9138|131.1271|133.2584|117.5097|72.7644|106.5733|157.9222|213.4571|146.7851|145.0187|183.5266|127.7871|145.348|141.1743|85.9216|89.181|67.0076|73.1184|70.9248|71.3045|59.8666|62.0568|69.5986|85.9063|112.508|142.8723|129.6929|117.8558|144.2849|157.975|144.1522|150.8472|148.3944|153.5172|145.3831|123.7852|124.2783|141.7765|122.0263|109.5108|130.2769|123.4889|120.1483|111.5222|118.3127|90.9666|84.3202|78.5592|77.2664|74.6715|78.9258|78.1392|88.1492|75.2558|61.7414|70.3357|64.5185|63.184|64.2832|65.6059|67.1495|71.3819|73.2333|104.1657|275.7193|296.1646|235.8023|261.2204|280.7436|244.125|218.9068|207.1271|207.3234|213.4314|211.8577|196.711|185.6729|195.2224|186.6574|159.4604|153.7442|143.2935|130.3282|146.718|166.2672|147.158|135.686|153.4874|152.7989|107.6717|142.3088|145.4756|159.5284|214.2931|215.1297|156.054|156.8382|155.919|189.9281|187.5737|166.8844|146.4496|153.2612|156.9092|160.0579|163.883|175.7262|208.56|163.9061|155.4596|161.7727|130.7334|157.4199|174.0321|153.992|159.6456|154.6069|148.3899|149.9843|195.3778|175.2029|226.1246|260.4424|186.4863|192.0874|204.6264|257.984|222.0573|163.5368|269.7418|347.1318|356.0051|328.5787|414.7721|450.7681|554.1203|1015.8281|700.3805|889.2938|1750.3492|1620.6761|2079.6868|2368.9654|1579.0032|830.1976|784.0422|1082.0166|944.7853|821.8|660.229|718.8947|602.8475|596.0956|710.2135|562.3283|472.804|559.695|560.2|484.8913|530.5624|616.3738|664.2052|839.2783|785.9711|713.1417|780.768|735.6255|637.5525|556.1419|517.7106|433.5966|423.0211|384.2364|448.4899|371.6903|366.8299|289.4209|294.064|289.4377|257.1244|272.453|63.8665|82.3161|68.9273|72.3985|51.7189|79.5675|69.5174|129.9672|148.7573|105.9305|92.8153|91.302|80.2686|69.9515|62.855|84.6515|127.7927|86.7165|117.7655|94.9231|140.2969|109.5433|111.5785|112.1392|110.8255|100.6254|120.5231|131.9048|137.0485|73.3579|70.5648|70.5648|90.4823|97.9119|83.6805|89.373|98.6564|75.2754|69.5727|59.8804|56.4758|70.716|63.3561|77.6255|47.0151|53.9876|58.0079|56.3136|49.9217|59.4594|64.7578|73.2441|80.2585|177.8528|127.354|232.1959|272.1774|269.4875|257.9634|307.6058|252.8506|235.9939|287.4512|245.4507|235.8908|193.1634|192.7183|113.9397||
2022-02-19 19:13:47|russ2000_0830|STOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2162.8932|2273.8108|2442.505|2690.2119|2543.892|2715.0442|2396.8479|2418.7527|2609.4855|2726.1956|2510.5357|2703.361|2894.9178|2924.0953|3262.2898|3587.6736|3427.5958|3643.1413|3681.1787|3729.0883|4536.3391|4677.3334|4602.3047|4448.4628|4161.8671|3781.8817|3937.3408|3832.1751|3838.7139|4131.926|4063.3748|3484.0517|4250.6825|4446.4001|4805.5325|4773.1366|4693.331|4845.4004|5018.5627|4466.7656|4765.789|5056.0659|4937.2394|5303.5273|5696.4964|5706.2207|6006.3317|5806.951|6210.6449|6529.9036|6152.4282|7001.3439|7091.6096|7580.627|7584.1413|7774.8802|7796.6807|8054.2168|8841.8532|8830.9822|9138.5756|9389.816|8729.5536|9422.6417|8125.6182|3708.7676|4464.6595|5078.3668|5668.8182|6191.6345|6888.6052|7440.5918|7181.8568|8543.0471|8653.985|8542.2177|8742.02|9207.2762|9712.1914|9488.9155|9748.169|9761.7534|9832.3923|9002.031|9568.1412|8961.4018|9435.9252|8625.9628||
2022-02-19 19:13:48|russ2000_0831|TUES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:48|russ2000_0832|CPK|market_cap|0||||||||||||||||16.2517|17.7757|18.3559|18.5533|19.0666|19.0666|19.8903|25.3948|22.6793|24.8815|26.501|27.5316|26.2065|25.8385|26.2065|28.2677|27.0164|25.6914|23.8509|23.5564|23.5564|26.2287|26.7446|31.4598|31.9755|33.007|39.9097|36.2212|37.7702|38.3604|39.4128|38.601|38.601|34.7479|35.4873|37.1138|41.0323|38.6664|41.0323|38.6664|39.4795|41.8454|32.3821|31.1993|33.565|31.979|32.7934|23.1393|24.7525|26.3657|26.9868|26.431|26.431|25.3697|26.4473|24.8292|25.3854|38.6208|37.816|47.1073|46.508|45.6775|43.3628|47.614|47.614|49.3145|46.7638|43.3628|42.5125|45.9675|38.3062|39.1575|37.455|37.455|42.5625|38.3625|39.215|37.9363|38.385|40.5175|44.395|46.9563|43.5412|44.395|42.7125|42.2854|39.2955|42.0543|44.629|39.5025|45.5137|42.0788|47.2725|41.256|41.256|44.3445|44.3445|45.214|44.3828|42.6423|46.1232|47.905|47.905|47.905|45.344|47.96|50.14|49.686|51.0169|51.9041|48.8813|53.7694|58.6575|62.3875|61.0506|55.2575|54.612|53.28|51.504|50.1997|52.0087|49.2952|50.778|53.0449|51.6848|49.4179|46.6976|45.7909|46.2442|46.7798|48.1556|48.7688|47.71|46.3338|48.5231|48.061|51.758|51.758|54.7225|55.1863|54.2588|59.0867|59.552|62.9476|65.765|62.007|60.128|57.5383|65.5559|66.29|63.449|64.396|64.1419|66.0424|66.0424|77.3709|74.5878|73.4745|75.939|74.2639|73.9869|82.3384|83.4586|90.7402|92.332|88.954|86.702|83.9738|81.9744|79.975|88.5325|87.9001|84.4221|91.0687|88.8475|88.8475|93.2839|90.7369|89.7818|82.1757|83.4548|92.088|95.4112|94.4475|93.4838|88.7391|92.2886|94.2248|95.3111|94.3386|93.0418|88.3675|88.0414|92.2804|93.4586|91.819|89.5235|95.0982|91.594|98.1836|98.1836|95.6795|97.1556|96.9878|99.9275|101.7928|100.6203|95.7426|100.5164|98.4245|102.6604|101.8521|106.7022|104.5466|103.1994|104.7654|109.1387|114.5956|103.7363|101.4614|103.2164|103.9488|101.9095|103.6181|101.3405|109.7025|106.103|104.8363|110.4685|127.9784|126.7634|132.3724|133.6064|129.171|137.3992|141.5133|147.4586|145.9869|145.4774|146.2407|138.4206|133.1692|129.9681|135.4645|141.0755|143.3645|142.7933|147.9339|154.2993|151.4098|155.9752|154.2782|157.3522|167.1541|178.4425|180.8933|192.5638|206.0118|191.8801|182.5058|180.4551|185.6086|177.4901|185.7905|177.1076|172.4688|179.2046|206.0087|192.3345|179.4366|186.2478|180.6166|183.6119|197.0304|204.9892|207.8343|214.2732|234.334|230.4968|220.1827|213.4307|229.1629|239.8406|228.5325|216.786|204.9427|195.0733|201.8089|202.4898|189.0767|175.3007|194.8618|206.3804|226.4944|213.0589|215.8551|214.6957|197.5773|181.0728|208.2719|200.8025|225.2772|223.505|228.0941|211.9245|213.4633|297.3823|294.1907|301.0884|278.448|281.4542|281.32|284.877|284.4041|297.559|314.9955|326.854|344.0707|348.5354|357.5009|395.4448|372.3962|389.178|397.4488|408.6217|386.2344|382.7802|369.2017|390.1237|383.6388|405.4717|411.2108|414.6543|411.5867|393.3192|393.8282|402.4984|404.7973|418.7822|438.7503|449.2058|454.2897|450.6521|431.751|435.725|455.4958|461.024|471.5405|513.0706|509.1284|495.0901|570.4816|502.5282|505.2687|524.1098|560.4247|578.4848|567.2081|572.8389|611.873|613.6895|634.5468|692.7284|632.3493|670.0436|607.3028|706.2644|655.2232|724.4748|711.345|688.5866|740.3231|727.4839|801.3286|820.8356|784.6949|751.8848|810.1972|796.9178|813.6424|866.6122|961.596|951.7135|963.7558|910.9536|883.1474|1013.871|981.546|975.3153|995.1131|1044.0919|1056.3178|1091.3653|1066.2489|1124.4642|1130.1675|1197.1283|1212.8812|1225.0128|1262.6049|1298.5626|1278.9493|1316.5414|1398.2634|1283.8526|1201.3134|1089.3543|1151.0456|1243.6488|1306.6494|1308.2858|1373.3372|1408.551|1374.1562|1301.2718|1409.2061|1331.572|1483.4007|1474.2558|1495.5704|1519.0181|1488.5197|1558.0429|1533.0991|1551.4714|1563.6102|1555.0802|1495.0423|1571.9762|1578.2096|1402.7985|1408.481|1444.3781|1484.8102|1382.9592|1393.5443|1349.1765|1407.515|1697.3741|1816.1082|1889.5414|1771.1504|1847.4309|2033.8957|2077.8926|2008.4659|2113.9454|2188.7847|2297.4969|2111.4154|2305.2329|2242.0709|2566.8684|2397.8681|2280.6241||
2022-02-19 19:13:50|russ2000_0835|BRKL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.8757|507.328|501.9194|478.2487|432.8163|392.7926|330.9556|318.2265|367.3243|338.2293|380.0533|332.774|334.5924|284.3168|316.5036|334.3851|332.597|314.7154|307.5628|293.2576|293.2576|285.2109|270.0116|277.1641|265.5412|255.0372|260.242|308.7323|313.9066|312.8242|317.9806|312.8242|299.6608|341.7336|333.1473|360.6233|389.8167|362.0699|356.9219|379.639|432.8544|429.2306|416.1076|410.0929|409.8175|403.3678|451.471|434.2722|458.1893|455.5491|656.7946|663.5935|648.2697|662.172|733.14|692.0842|659.568|697.0568|727.7094|743.575|732.9784|729.4641|764.6121|841.1279|822.216|883.2916|892.3245|866.6463|880.5234|879.347|873.5542|928.8499|930.0264|927.1262|829.0863|822.0051|895.5649|832.7278|945.6902|922.6246|911.3875|956.9273|925.2372|958.7733|965.7317|913.1757|925.1993|965.5862|1011.3784|985.4944|963.3208|968.7273|873.8869|861.57|909.5927|900.3552|955.5492|983.2645|937.2823|846.5775|859.1754|815.7127|845.9476|859.1754|884.3712|839.6487|796.8944|825.2229|781.2548|777.0241|731.1368|712.782|679.1313|719.5121|765.3993|744.5971|630.7967|618.5601|543.9471|563.6638|548.0055|702.6031|592.08|561.4651|556.2322|592.4484|622.8004|730.7836|612.8776|618.7146|643.2062|604.9581|479.244|564.4688|555.4789|564.3335|567.8753|695.972|589.7167|564.9238|561.382|577.9106|548.9855|572.0075|608.0162|647.6491|649.4202|558.5014|541.9707|567.9475|554.9591|598.3102|604.3035|629.1136|650.9701|663.3752|606.0756|607.2571|509.7888|497.3837|548.7993|499.177|480.7357|502.0703|449.3766|473.6512|502.8067|558.3286|652.9883|628.2678|628.2678|600.2514|637.3731|572.235|621.6185|608.0495|561.6013|583.7747|618.6059|628.4586|643.1882|636.8548|600.0106|590.8983|653.7438|703.707|641.277|666.3705|614.6069|647.5823|666.2044|616.8037|659.1472|679.6132|638.987|657.3447|657.9883|641.0444|646.9423|653.3465|689.7236|688.3231|679.4645|692.1912|684.283|727.5256|758.6383|786.6581|801.6915|793.208|708.2221|743.5669|831.6022|801.4259|793.1797|751.3587|762.3984|764.1177|795.4997|807.4674|761.9847|794.5906|831.3895|872.7117|909.8757|1121.4747|1175.6673|1136.5968|1090.1597|1079.767|1098.0606|1059.8006|1143.1218|1127.7262|1106.9755|1233.9632|1130.6229|1203.4427|1202.9581|1268.5039|1347.817|1308.568|1397.5088|1517.9837|1534.5863|1461.8954|1415.3251|1286.8947|1202.5072|1170.3115|1151.8792|1219.9193|1272.2757|1203.9986|1233.3107|1171.0867|1233.53|1137.6374|1190.3279|1172.1439|1278.2758|1284.2584|1313.2501|1252.3179|926.1018|923.2196|717.7953|823.1283|735.2732|751.5333|762.6378|731.8352|947.4083|958.545|951.2887|1013.8165|1126.7554|1176.4933|1280.7948|1321.4549|1128.494|1146.3035|1116.5903|1217.4586|1298.9105|1219.7181|1308.84|1334.6261||
2022-02-19 19:13:52|russ2000_0839|PRIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9875|7.9875|44.982|45.99|46.116|46.494|45.9037|46.494|46.62|47.502|47.25|46.431|46.935|47.187|47.376|47.754|48.699|50.085|49.707|50.211|50.4|49.77|46.305|51.975|194.5527|187.3581|154.0833|157.3808|145.0871|120.8085|131.0008|158.8145|202.9838|230.9143|254.9476|236.1107|232.5382|248.7769|249.0623|263.9285|261.6392|274.3941|284.332|278.9469|301.6329|261.8925|323.8266|256.4338|325.5769|369.2691|430.7402|478.2945|425.9733|423.0118|553.3202|572.717|624.7822|701.8591|593.6452|531.5252|567.7772|642.8341|765.3759|775.5877|826.6468|775.2654|836.8374|741.0085|617.736|630.5357|673.7019|637.2162|711.4272|709.6738|735.8819|803.9539|996.2037|981.5782|1139.5268|1099.3082|1037.9491|1025.5741|1148.4951|1187.1736|1313.5236|1432.6535|1410.4778|1577.0534|1618.3105|1665.4472|1588.914|1421.5511|1541.3912|1473.2063|1389.5249|1489.2194|1367.4083|1446.8129|1187.9747|1184.881|1095.1641|888.4029|968.2171|984.7501|1007.9998|992.5|932.5677|920.8592|996.8223|1064.0006|1229.3625|1134.2904|1041.7902|1111.1197|1175.7535|1187.1434|1111.5556|971.2521|931.905|1018.0774|1070.3794|1004.6135|1216.9287|1195.0252|1264.6533|1286.0236|1177.9142|1181.5148|1237.0671|1274.1019|1283.3606|1447.96|1453.4286|1434.907|1456.001|1399.4074|1273.3578|1349.6047|1327.9436|1320.7293|1405.2395|1428.9435|1410.3925|1288.5175|1222.2634|1117.2931|1162.8656|1003.1526|998.5882|1189.7856|1115.4932|1100.647|979.4281|1062.6244|993.1313|959.9929|981.9152|1204.1972|1084.3893|1067.2256|1044.8397|969.4088|747.9463|672.75|826.218|773.9438|832.3401|937.7287|908.0581|944.1304|1187.0167|1365.8543|1471.6971|1700.057|1859.9249|1793.8444|1748.179|1540.4735|1626.9807|1436.7723|1350.9381|1448.8555|1286.8553|1374.5832|1424.0984||
2022-02-19 19:13:53|russ2000_0840|AMKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1569.0702|1038.7002|957.6125|825.02|478.8062|545.1025|788.1888|928.1475|1266.995|1200.6988|1237.53|960.8544|1127.1561|1086.5046|1352.5873|2113.8796|2490.8302|2246.058|2713.9868|3181.9155|3733.8135|5469.7092|6935.3948|7354.249|9344.4452|6823.53|5057.6037|3527.5218|5095.5729|3772.4677|3496.9062|2765.2166|2852.2125|3004.3305|2929.8808|2316.0482|3489.1314|3446.4254|2906.2377|2933.6702|2636.7531|1517.4904|2494.2156|2744.4443|3138.5708|2612.7793|3155.5055|3500.0641|3331.8128|1778.2792|827.3797|521.4311|345.4275|328.3262|698.6023|1121.397|996.0558|789.4457|682.0939|905.0549|1457.1864|1864.2681|2239.374|2484.8231|3081.4473|2818.3623|3228.561|3570.605|3416.8666|2991.0671|2588.2285|2677.6144|1542.3017|1795.5675|941.752|708.1431|657.1849|713.4151|904.9472|1085.9366|864.5326|850.4751|845.2036|697.6005|549.9973|883.5985|917.1457|895.942|888.8734|777.5504|956.0319|1109.7746|1007.3781|1037.4227|1538.468|1602.7593|2159.1743|1468.9465|1462.1682|1036.5944|1047.2809|943.9088|1640.3839|1731.2195|1855.8958|2017.975|2096.3429|2435.3808|2469.0807|2528.8419|2823.2886|1951.2303|2156.5274|2155.8468|1530.5421|1543.2664|1283.5052|1403.4929|2150.7074|2011.9545|2209.2277|1878.7564|1639.3306|1672.5268|1341.3152|1138.1966|578.3919|409.9993|532.6318|474.0617|334.9548|516.1598|609.5079|885.8913|781.5765|1175.1701|1145.8824|1395.2372|1138.9716|1175.5944|1320.6629|1092.0568|1167.1815|1506.6008|1313.6824|1091.3669|999.3502|1067.1977|960.8447|1259.8962|1268.578|1374.714|1349.9712|1616.9539|1447.3709|1253.308|1352.0784|1158.0759|1165.0147|1017.3088|940.12|899.6165|849.6109|858.6685|770.63|1003.3571|1053.8616|958.7484|780.8559|779.173|809.933|806.8643|735.2122|650.5985|627.7791|655.273|716.3573|741.5393|622.035|594.4653|693.8429|670.868|959.033|917.1754|893.2112|941.8316|1189.4162|1230.8062|1295.878|1137.4443|1311.7652|1543.7655|2169.3322|2687.417|2575.1468|2098.3934|2518.0721|1554.9152|1547.0532|1566.0355|1529.7936|1604.0378|2330.1259|2041.2505|1637.8813|1507.3255|1376.2089|987.5632|1201.2187|1132.4107|1476.3997|1573.7187|1452.8406|1327.0012|1236.7936|1282.4134|1362.4849|1528.6415|1335.1038|1733.0784|2041.7088|2241.4638|2671.6918|2676.4457|2541.7823|2293.5706|2602.7936|2673.6304|2863.3961|2803.6424|2347.5987|2194.1554|2261.1525|2560.5361|2746.9298|2416.724|2461.2034|2465.987|2664.2248|2371.7999|2052.6084|2253.7976|2068.1222|2131.8918|1834.8641|1610.987|1683.917|1477.9186|1579.941|1948.5939|2132.1953|2181.4624|1806.7883|1694.1636|1772.5368|2195.6886|2186.1005|2338.7302|3066.8258|3021.2671|3105.1805|3044.5373|1936.1077|2166.7338|2416.316|3040.8927|2929.8112|3271.7649|3017.12|3092.1849|3093.6122|3731.2455|3756.5646|4047.9594|5547.9415|5934.4359|4666.3505|5542.97|5550.181|6343.1625|7037.0986|5474.7398|5751.2304|5988.4197|6320.4123|5368.9261||
2022-02-19 19:13:55|russ2000_0841|DHT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.5801|415.283|411.3823|385.8772|379.5759|382.5765|414.983|451.2902|417.3835|400.28|420.9842|439.5879|479.8535|451.6445|422.8353|449.6157|474.8278|461.9216|480.1221|540.1749|461.2055|444.3907|448.2942|405.9569|330.6435|352.8666|330.3432|330.0429|314.4267|307.8198|350.0836|313.7944|323.0446|166.1664|192.4032|181.2088|247.2044|257.0141|171.0812|145.1836|181.6756|222.0916|224.3945|253.1131|247.272|184.4805|170.3646|205.8978|189.8348|184.9673|192.2686|196.2691|226.4643|192.3729|189.9378|206.0095|185.0676|202.3623|220.8919|217.9661|228.9531|250.4786|229.9315|311.4366|272.1853|239.3686|245.8032|220.7082|175.0222|119.8785|97.9652|68.3178|49.0406|74.1184|63.1618|59.342|49.6613|41.7993|59.9651|50.4358|44.0526|53.0601|35.4308|32.3349|40.4028|39.7629|38.7574|42.3337|40.1959|41.2218|68.0037|69.5528|65.6801|73.3563|84.7742|94.4716|194.2843|298.7515|565.8158|552.5545|536.5888|480.3615|494.3644|453.3988|470.0628|546.7347|589.2893|560.6112|702.879|656.4537|642.5262|683.3804|726.0917|746.5188|741.8763|719.5921|656.4537|766.0175|752.0899|714.9496|702.007|534.2376|551.1083|522.8502|523.7838|525.6511|457.4939|423.8821|392.1376|384.6683|371.5971|331.4497|412.9774|459.6943|462.4973|428.6417|451.3512|508.2243|616.3638|577.93|559.4249|572.2361|580.777|509.6033|544.0345|508.4301|521.2477|509.6824|522.6039|613.0546|690.6799|627.4992|640.4226|712.2188|736.6295|626.0633|607.902|569.373|630.734|657.46|796.62|815.08|844.5441|781.8798|790.4249|910.2146|1121.6192|1049.6829|1261.1786|785.4838|756.1199|890.4867|1085.9236|866.9755|765.1145|831.4539|889.8591|903.523|838.6197|869.3633|913.7709|925.7268|980.3822|1056.4338|1034.139|1125.0334|1089.7891|960.4921|994.0757|1106.8077|1066.8026|936.786|907.0523|837.2791||
2022-02-19 19:13:56|russ2000_0842|OPHT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:13:56|russ2000_0844|ZUMZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.7928|364.0385|391.878|436.9602|440.7282|452.3015|476.3972|556.2959|638.6081|688.9788|736.6826|844.902|908.5426|901.156|1044.7955|798.7731|573.1107|811.6448|879.8035|843.8706|858.2437|988.3637|900.2613|1169.587|1096.5401|1133.5651|1081.2009|1090.4249|1381.3705|1323.7058|1089.0306|712.8913|540.8315|581.2181|409.2309|481.7382|597.8546|571.7718|502.0221|397.4826|449.8139|427.7642|276.5636|268.2815|227.7583|260.1866|189.8978|315.9997|370.7292|299.9507|226.0935|298.5345|353.4084|468.2963|403.2978|334.3166|371.8327|400.8218|484.6162|668.5502|558.7154|498.3546|502.3292|545.904|498.7849|687.5887|789.7268|948.6448|780.5693|747.7488|805.7185|850.0447|870.0564|728.5634|819.0913|792.897|543.7731|551.5502|710.9864|925.4354|823.6469|915.7746|956.9221|1176.4927|1119.2065|1127.7576|1259.0161|1073.2132|876.6774|836.5434|661.2137|644.9439|611.3776|667.0251|695.6334|705.1079|861.8656|935.4281|859.9904|816.777|792.5264|843.0424|883.9316|826.4231|793.7174|661.9846|715.8912|762.2219|735.626|869.8289|831.4925|856.2613|946.5049|810.9979|1024.6285|1007.3513|1116.649|1120.8258|1096.3716|1128.087|937.4409|867.7383|802.5699|712.8971|636.789|434.646|490.7004|398.644|408.5535|467.8856|523.929|478.5741|409.0795|381.3513|349.6559|427.068|409.7098|458.3784|555.2477|619.9403|547.7384|501.3945|518.8206|421.621|464.8662|321.2681|308.6694|338.0954|331.7824|476.8583|438.1222|531.5062|517.6189|516.342|507.5049|634.6432|595.2164|678.7702|618.9161|594.7198|743.8847|648.1877|596.1285|467.7243|506.7864|641.8443|646.1917|676.436|682.9087|531.5496|643.5225|573.6402|673.6278|809.7562|842.0172|780.8593|881.9431|829.8536|646.7331|486.8575|507.0941|667.5585|675.6964|597.566|674.038|725.437|765.943|950.4984|919.1633|1115.6044|1191.3775|1127.5268|1137.6714|1156.2778|1270.2299|1128.6854|980.5587|1008.3742|1032.7985|1104.6958|1116.3845|1045.794||
2022-02-19 19:13:58|russ2000_0846|BH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5154|28.8953|28.1492|30.2367|33.3637|30.2367|33.3637|34.4083|41.296|42.3636|42.3636|38.6095|45.3562|38.6095|38.4967|42.3386|62.5463|68.1007|70.2301|59.5873|60.6516|60.6516|53.2016|61.433|61.433|65.8246|87.6851|80.576|78.2057|79.085|79.085|83.4138|78.8322|76.3271|78.8322|79.6085|92.2432|90.9803|98.3762|101.0355|103.6906|90.9998|104.0002|111.8007|106.7185|105.4018|121.2119|111.0969|108.4818|111.0964|105.9855|114.3615|139.4658|191.6306|216.0847|220.1887|228.7537|224.6834|228.7537|246.3228|258.6303|273.2133|219.3871|231.814|235.9476|281.4884|264.9303|293.8935|277.3644|244.2434|281.4884|260.7726|289.7612|298.0465|298.0272|289.5703|281.1133|259.9565|274.7779|287.4461|284.2811|303.2874|308.5766|329.4433|330.4921|328.3946|369.571|385.2667|409.5008|450.9061|456.6022|456.6022|466.6018|408.0882|372.4276|376.6968|422.3713|472.2836|530.9662|500.1569|492.9026|485.6453|527.3622|529.1483|514.6367|420.4227|409.547|289.9427|358.8041|287.8571|328.1883|282.6252|286.2957|282.6252|273.4638|277.7556|272.2882|267.9002|264.2555|224.1638|231.4532|224.6912|208.3975|212.6692|249.4445|232.3397|255.4311|244.195|255.6866|264.8969|277.5384|287.0195|298.7991|298.367|322.2927|348.7387|407.0478|386.1235|389.7504|417.2613|406.1344|374.8975|380.6694|297.6642|274.027|270.7972|277.8029|248.2617|252.3007|261.1864|324.4635|377.8328|403.7784|399.4855|411.1157|426.5326|462.5052|483.6681|525.9277|556.3484|562.9195|550.325|476.3522|482.1178|467.2919|454.4497|490.5438|481.4749|459.4897|535.0482|517.9222|553.0237|526.2155|533.4012|503.0001|559.4952|577.5524|595.3707|543.2722|502.0393|502.8751|472.0841|506.1233|487.5593|498.1645|566.54|510.4442|436.9696|401.7755|428.9713|462.7265|481.0105|517.5785|489.8951|482.2801|503.7811|469.3683|480.9333|467.44|426.4714|480.8117|456.3443|453.7952|446.9626|386.6084|349.1636|284.4406|244.1858|240.4817|223.6707|217.1173|173.6859|169.9538|206.7432|227.6176|251.9235|114.3807|152.4917|191.4746|179.1521|161.0646|217.6238|264.7151|225.871|267.3787|293.8861|300.2248|332.0876|347.6273|326.0444|416.1408|490.4962|504.7108|580.8636|483.3992|440.3766|384.2526|411.3899|428.2935|500.2348|530.3501|590.6715|612.0569|637.2983|591.7995|490.2714|515.782|541.3058|492.0143|457.8503|436.5657|403.739|408.4761|511.469|471.127|573.1743|589.7255|498.0429|498.0429|554.6531|474.4102|458.7066|534.7338|531.213|501.0918|513.4786|495.5419|530.4731|536.5953|541.1832|493.7495|586.7191|552.0109|614.3586|649.3369|659.1383|722.7856|835.1731|770.1675|723.6212|784.7132|839.9713|748.0064|765.9726|656.0556|728.5151|600.3373|683.1765|741.9635|778.7725|815.6435|859.9506|904.2371|855.1584|728.4958|838.6336|925.3888|887.8362|763.8176|768.0477|766.8284|752.5061|684.801|792.6001|774.6121|758.7177|753.7364|868.2634|832.4026|851.5215|896.0838|901.0673|902.1008|949.2698|991.3464|869.2163|850.1353|891.0736|893.7408|864.4015|826.2543|650.2188|623.1126|707.9256|744.8736|821.3748|872.9614|825.0551|874.264|845.5821|710.556|603.8748|603.1611|577.5924|598.5377|551.9927|444.0393|392.4364|392.4364|395.4463|401.4041|436.5611|431.348|315.1717|320.0434|304.125|282.2799|322.0293|340.9266|342.0747|354.2385|362.058|303.4424|154.6535|163.6522|195.7062|188.228|221.2749|303.6286|283.6763|282.7764|373.7564|332.2072|369.0088|463.7744|440.3467|432.2789|536.7259|512.8949|526.0826|525.5241|515.8738|515.7807|453.8448|415.0262|369.3811||
2022-02-19 19:14:01|russ2000_0847|PRFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|28.875|36.9688|56.4375|46.4187|77.9484|68.5333|73.17|76.2188|56.91|81.9585|74.7492|72.852|99.6352|75.1096|48.668|49.2361|40.6393|29.3072|17.9751|27.5097|22.1953|21.1629|16.5922|12.5224|9.3918|11.5832|11.3328|11.9483|7.2948|9.8229|15.2504|12.7262|13.1469|12.1031|8.9457|8.3143|8.0083|6.1116|4.7417|10.5372|9.3781|7.376|8.4919|9.7819|8.277|11.6583|12.8466|14.7736|31.1583|35.232|31.1583|41.1173|59.5008|56.6941|71.0484|60.5509|50.6772|72.0551|59.9306|71.2865|77.0684|84.7752|120.2691|150.7863|152.8777|171.5791|150.7734|143.5021|162.322|172.6945|153.8025|156.6919|181.5216|175.294|212.198|233.104|240.5155|246.2534|291.6749|297.3843|311.5337|337.3836|316.3327|354.5018|420.3216|513.2092|482.7807|463.245|538.806|520.386|606.1756|627.2702|554.6111|652.7404|620.5505|703.1117|697.7337|545.1716|496.671|521.8422|385.5493|242.8244|279.5193|333.1409|344.3309|333.7804|329.3706|250.8878|207.1432|126.6813|146.1208|140.613|139.317|114.3807|176.5371|190.3606|223.9156|178.0001|239.0638|234.3578|244.9283|265.552|256.0461|232.3687|267.8469|342.8692|367.3559|356.5763|290.7138|225.9835|256.4442|273.5806|264.166|345.0329|347.4104|357.587|329.7656|362.2942|363.6113|340.7859|319.1632|310.3784|289.6188|243.1937|241.5384|295.3228|254.3143|300.0759|323.0702|381.7994|358.7081|383.5982|356.1299|358.7613|412.7812|376.1555|359.3594|368.5911|359.6495|367.4352|371.4425|367.4352|347.7433|385.5401|446.838|415.2919|550.787|532.9236|572.3409|662.9041|748.1204|713.0146|631.2138|707.0014|594.1998|610.3367|636.6026|643.3467|581.7909|605.5445|487.7201|594.5094|621.7047|592.7006|621.2843|699.4167|737.4278|690.9708|670.0645|641.905|573.8365|554.0734|552.076|605.059|607.1783|574.0425|647.3026|661.7486|721.7556|754.9346|764.6827|703.2799|799.7014|706.1923|659.7714|584.8137|648.2707|599.4229|613.6465|629.7658|579.6472|600.2666|604.4963|609.9816|646.5113|645.809|667.2317|649.6397|677.2171|644.3792|627.0893|826.9132|780.6179|841.7354|954.9717|885.1992|928.7228|1017.0194|811.7383|862.7268|786.7405|709.1265|813.6527|968.7071|922.0397|1016.03|1040.08|1091.7523|1190.8255|1244.6853|1182.5162|1269.884|1377.1752|1479.466|1716.623|1210.0893|982.6758|1123.4817|1197.2557|1111.7807|1347.5739|1451.9751|1453.407|1486.0337|1569.2146|1504.596|1889.1645|1881.7875|2043.5493|2258.4183|2474.2139|2633.9666|3227.2674|3843.412|3970.3378|4902.5515|4416.3807|3462.4846|3445.686||
2022-02-19 19:14:03|russ2000_0848|SKYW|market_cap|0||||||||||||||||||||||||||||||||||||||||||28.4667|27.0445|28.4667|25.62|26.3328|27.7564|27.0445|26.3328|31.3133|41.1267|40.1005|39.072|34.9581|33.9299|30.3313|25.7046|22.106|16.4507|14.396|23.1346|20.5633|27.1796|24.5902|28.4737|23.1346|23.6499|21.5932|22.6213|22.6213|20.0492|21.0774|30.4184|31.7127|36.8885|38.1833|39.4782|42.7135|44.6571|47.8924|43.3622|42.9885|38.4292|34.5233|31.264|28.6607|38.4292|37.7794|33.8699|42.3382|44.2912|36.4747|33.8699|29.9639|29.311|31.264|31.264|34.5233|35.173|31.264|29.9639|29.311|29.311|28.6607|26.7047|25.402|29.9639|36.4747|41.0356|41.6853|59.0271|47.22|38.0404|37.411|48.5708|47.9123|48.5954|66.981|77.4877|76.6572|93.841|84.5867|142.3227|139.6373|167.162|134.4688|161.3625|202.7375|250.6595|292.8644|314.6032|354.6945|354.6945|341.8432|397.7138|442.0654|369.1012|292.2555|305.8666|318.0428|254.3586|235.012|163.3849|143.3|138.0136|149.611|153.4906|183.1651|158.6496|233.5662|209.0411|233.5662|196.118|176.8466|141.9894|132.9447|133.289|129.4749|134.6014|148.6559|191.1461|187.1592|168.3073|172.085|143.8739|151.425|145.1257|140.439|131.573|123.3547|131.95|129.4328|153.5492|159.0618|170.5019|194.6848|201.3519|247.2249|247.2249|305.6721|381.729|402.363|438.1825|486.2025|519.2403|677.068|652.887|507.801|463.59|618.12|655.995|793.3583|875.2729|763.0196|706.5424|636.194|568.9043|612.3154|659.8888|494.1492|538.7192|609.3206|601.6465|689.64|686.5612|731.212|967.8077|1042.0166|943.0714|920.4991|1108.3244|1234.0586|1272.8655|1402.9557|1652.9874|1597.4248|1391.624|1272.442|1303.9902|1486.6924|1593.2854|1573.852|1897.3209|1801.1538|945.832|1035.7623|1322.9381|1446.1988|1557.0077|1443.3575|1419.9879|1307.209|1331.2921|1336.4344|1102.1815|895.2999|755.156|874.5399|784.5553|750.6951|661.0941|515.9272|595.4739|737.2808|788.585|1099.8685|1077.3869|1010.9523|1001.9932|1069.6798|998.5221|1045.382|1117.1183|1119.4323|1121.4854|1066.9204|972.8828|1010.6139|820.2168|839.4838|864.5804|981.1982|1093.2202|1156.4369|992.7141|984.0667|1072.0686|1042.6573|1051.8844|1051.6148|1200.2754|1371.4955|1551.9286|1696.0114|1722.698|1557.9686|1713.3212|1700.9909|1744.3837|1404.6848|1479.3189|1579.4922|1544.4631|1543.8297|1566.1856|1703.9232|1612.3751|1630.9155|1735.8364|1644.0301|1726.3924|1755.9974|1776.6486|1537.869|1387.3607|1562.7241|1565.2116|1661.6035|1601.9343|1623.8504|1573.6532|1342.1155|1221.8068|1100.8988|902.1266|714.5327|859.6987|974.5675|911.2691|878.7645|866.8849|1060.7933|892.5492|583.1281|708.4095|685.631|569.1911|565.1443|702.5519|859.0833|921.916|776.7893|817.954|940.9043|813.5597|826.7652|798.7261|837.8793|820.3029|683.5367|696.402|715.2287|771.7814|838.1236|891.1251|842.0523|811.3244|889.4919|903.0407|881.6922|816.0341|783.7525|669.2601|661.5134|586.7833|680.1941|615.2688|638.6013|647.8362|582.1368|562.6605|457.9893|359.1573|332.6663|356.6101|449.4914|529.4466|560.7385|594.0547|640.8527|650.1106|725.2784|832.6307|742.3642|727.3197|702.4186|784.4755|670.6242|743.8117|770.4496|865.7312|759.7424|666.5036|652.4714|655.4965|592.7148|584.5394|622.7727|544.7987|458.6074|399.2992|589.5855|639.7412|679.7501|642.3843|750.5557|754.7248|705.1331|764.8018|759.2403|837.9807|804.5829|845.5075|965.1357|1046.0049|970.1151|766.0951|922.8514|1026.9543|1207.6039|1212.7426|1362.182|1482.8461|1455.0137|1366.5643|1560.0123|1906.6816|1885.985|1832.5129|1822.3764|1772.0368|1924.6648|1774.6237|1816.9901|1892.1892|1798.8758|2275.8111|2441.7818|2698.4021|2752.8368|2885.319|2837.7632|2837.7814|2961.406|2966.6106|2701.177|3119.4842|3400.7065|3067.406|2973.0817|2993.3209|2285.2377|2618.2339|2790.4094|2803.9591|3155.4651|3008.4252|3092.0708|3091.2803|2915.6105|2898.1317|3002.5944|3158.3965|3252.3626|2776.3089|2291.5332|1313.1718|1551.8392|1607.9962|1635.5733|1320.2726|1688.6041|1498.4166|1455.57|2152.5188|2022.8122|1956.5728|2837.8969|2742.8283|2500.1625|2468.4448|2168.385|2039.8781|2350.2177|2485.7393|2167.8471|1973.3807|1979.9301|1921.9932|1513.916||
2022-02-19 19:14:04|russ2000_0849|SBSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.7348|68.3475|72.3679|73.3729|83.5907|84.6623|84.6623|96.3791|90.1792|83.6977|73.8015|74.3288|75.7751|69.5869|75.3566|75.3566|69.1495|62.8632|67.5779|70.3809|64.8902|58.7009|71.302|74.4477|77.519|76.0719|77.0579|81.5665|84.5809|88.0993|102.7816|103.2098|106.3203|107.1847|108.185|108.702|117.0059|118.4787|137.0973|141.0519|134.5552|129.0506|139.6243|140.3458|125.665|135.0279|138.2342|148.6478|158.494|154.3352|160.9728|160.5088|168.2087|160.4615|168.5832|165.5312|170.0652|173.8667|211.2819|219.6189|213.8918|212.43|213.4795|214.3992|232.9479|227.6897|253.4501|245.769|248.5508|274.6759|278.001|263.2034|264.7148|267.3087|244.5192|253.4405|267.6202|265.4762|253.1167|226.7207|250.6043|266.4814|260.8697|261.8917|278.9022|266.4395|269.4045|257.0057|313.1756|345.4938|338.4622|347.8449|366.3025|345.6734|341.4046|330.0971|307.6333|310.8792|317.3877|313.372|310.2272|285.5648|310.3714|336.3497|295.1551|301.2259|275.111|301.9123|314.1341|334.5913|327.9158|313.2611|230.0325|298.0066|343.0796|347.6607|314.9483|306.5868|325.3634|279.7421|215.8793|302.0248|347.7708|388.7675|412.903|382.8428|333.7363|354.5657|311.5975|318.0271|307.9863|304.6831|320.1141|373.4992|363.5079|318.0694|324.0034|315.3936|308.407|309.2392|323.3403|351.8703|340.3509|351.0227|366.4747|377.8978|344.1193|317.813|330.8141|335.0911|316.6669|321.2452|338.8635|366.8551|361.5324|358.3987|362.8518|366.3007|365.2608|358.1532|391.9577|371.6481|379.9802|377.3605|358.5967|359.8129|367.6202|363.5242|360.5857|361.6081|384.3275|405.917|449.694|451.1339|453.6353|472.6881|464.5045|487.9534|481.7769|524.7767|552.976|552.9104|504.5354|503.7824|553.3067|562.1641|612.4818|614.7337|638.2718|595.8969|691.9136|708.5485|729.1157|684.4097|687.2328|701.1649|727.0796|686.5173|667.1654|698.7598|722.8638|661.7159|591.9841|550.3344|607.2218|642.9688|736.6051|799.6535|794.1023|798.5651|837.6795|861.9232|861.6567|970.247|1072.0723|1007.2799|960.6858|944.5121|1020.5533|958.7484|1038.7776|1028.5072|973.6638|1086.0925|1000.1469|1205.0111|1181.2601|1205.4103|1237.3532|1210.3628|1179.1661|1234.8996|1200.5676|1233.7433|1267.78|1173.2859|1175.3955|1128.6328|1117.2993|1096.6872|1179.143|1156.868|1191.2605|1121.464|1104.9357|1136.9088|1181.1294|1142.2575|1186.6427|1209.9433|1247.7415|1224.7417|972.7685|1000.9117|954.0352|1013.4561|852.8966|899.4968|909.0764|847.3072|998.7774|1017.2978|1038.9513|1068.4427|1164.2051|1252.4726|1372.452|1403.8997|1197.2157|1175.8669|1197.7451|1245.0885|1436.6092|1339.7809|1429.9584|1373.3424||
2022-02-19 19:14:06|russ2000_0850|AEGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:06|russ2000_0852|TOWN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.509|288.0108|328.5123|208.4693|199.6534|198.0977|186.3152|181.1109|177.4678|163.4163|171.2478|168.1152|170.5452|183.869|186.5338|184.7879|215.4961|218.7285|218.6804|220.0933|233.6793|263.789|263.2428|276.3503|287.1916|292.1338|329.4742|407.0518|434.0465|447.5438|538.1775|543.5593|489.7415|564.5337|542.8652|518.8915|485.2785|485.2785|500.299|548.4768|566.1696|522.5274|507.6344|535.9674|502.9122|503.455|499.9012|492.7936|455.0765|503.6654|527.3673|536.2965|504.8917|507.3075|479.1679|464.6477|484.008|478.5825|483.1959|476.64|477.9228|484.4863|464.3095|452.1436|445.9668|449.6729|418.7565|450.8736|433.5798|501.4973|472.2743|429.678|409.4071|403.4485|367.4485|408.384|404.5886|485.3039|325.394|447.6065|492.1395|569.2185|545.0883|560.0744|632.6862|535.1128|321.4785|433.1572|417.3131|446.9569|344.3905|342.7413|308.6494|344.6399|320.4903|334.5185|328.8348|313.5664|369.8177|460.9528|472.9774|392.1116|411.466|466.8788|439.5202|460.4805|464.1936|475.7984|472.2991|453.2524|434.288|460.5603|428.1656|383.8209|392.1275|362.8498|346.9826|372.8742|374.0168|384.8231|381.2489|414.5707|412.4255|386.7101|380.4657|374.1146|443.8459|431.8136|479.5139|487.1823|480.2931|483.7439|503.5152|473.619|480.9029|467.9456|450.9638|475.2635|473.3602|480.9147|464.179|483.3822|505.8366|513.485|522.2564|518.4342|547.0588|535.3375|524.2852|553.2356|579.9779|527.3146|514.1761|485.8058|531.8516|523.2906|549.3105|526.7655|828.6954|846.1109|821.2681|821.7827|843.3793|920.1818|974.3101|1032.1318|1143.3907|1123.2406|1060.493|947.477|924.2171|1020.1652|1069.7491|1162.254|1350.8302|1417.5587|1430.6554|1524.1291|1572.1751|2030.7261|2062.2426|2059.118|2018.6725|1999.9232|1968.6744|1828.0548|1943.6754|1981.1739|1953.05|2185.4345|2019.5885|2066.5557|1916.4474|2103.8104|2121.9402|2074.106|2236.6946|2410.1378|2369.6099|2336.7855|2271.6738|2137.3106|2054.3884|1883.6115|1826.8653|1901.5052|2006.5392|1931.9009|1913.7848|1896.3933|1998.9065|1982.0345|2068.4625|1999.6003|2067.1295|2046.066|2005.8582|1998.5932|1479.3611|1437.1478|1285.2908|1532.909|1258.9552|1287.397|1283.7644|1314.3597|1527.9304|1684.8648|1702.5995|1746.9267|2125.3967|2199.2275|2311.8407|2386.674|2151.0882|2167.3195|2096.1169|2315.6963|2394.9016|2297.5065|2360.7406|2279.3357||
2022-02-19 19:14:08|russ2000_0853|NFBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.3964|337.5641|333.7318|332.4543|324.7897|331.4962|331.4962|369.1808|327.3445|373.9712|385.4682|383.8713|367.9033|361.1968|340.4383|327.6639|315.2278|365.5474|352.2371|362.0351|356.2782|395.2961|382.9998|405.6939|402.8414|406.172|420.6846|400.026|444.7864|461.8147|454.0243|423.9733|389.5043|394.7805|337.9842|355.6749|373.9862|395.3259|417.7528|419.6053|403.241|428.2199|413.5381|413.4503|425.2492|411.9372|368.5119|409.0022|393.1357|414.6736|417.9229|427.4539|376.9104|404.5736|394.2073|400.0849|415.5656|431.9017|434.1944|460.6793|445.1991|434.5923|454.5242|470.4603|471.29|665.258|673.4064|669.3598|675.8483|698.7156|702.7914|701.6473|736.9904|736.9904|758.254|722.3397|741.4554|701.2863|690.3265|717.6397|699.5857|667.2242|675.4807|693.3821|694.5492|706.3046|707.6387|714.415|690.5152|696.5584|677.2779|687.1275|716.1687|694.4614|670.6565|689.4544|715.3799|731.7835|712.6444|693.0513|768.2541|782.0152|763.6376|748.6453|706.9538|726.1134|785.0919|772.9102|792.1746|939.5896|968.1077|868.1427|900.1931|864.0486|896.4067|810.1855|847.6655|824.1889|764.5854|840.7498|825.5798|849.0421|823.3218|765.7332|801.1351|767.8534|784.6396|823.9453|840.1976|823.5619|798.8154|772.7413|656.9389|661.8931|694.4034|720.7104|739.6387|711.2676|767.5721|770.061|760.7464|760.9743|759.9892|778.1221|836.9636|817.7852|814.343|792.2141|699.4576|510.1712|532.3525|531.8596|542.6871|502.3063|515.8535|533.9052|548.7565|604.004|646.3586|670.1141|717.9542|824.1078|856.2504|859.8416|806.3811|841.8471|847.9438|870.1981|881.2352|847.9904|824.7246|780.8772||
2022-02-19 19:14:09|russ2000_0854|AMED|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.405|6.6337|6.405|6.405|6.6088|6.2654|6.9615|6.8634|8.835|8.37|17.442|15.504|15.1164|15.504|13.9536|12.4032|11.628|11.8218|12.7908|14.3412|10.4652|12.9846|11.4342|11.4342|10.659|7.752|11.8218|11.8218|11.2448|11.4386|9.1121|13.7519|13.3637|12.0664|10.6383|12.4546|14.4016|13.7519|12.714|11.6762|9.8599|10.1193|8.303|10.864|10.252|9.946|10.0978|7.0378|3.6719|5.5079|4.2839|5.0477|7.7257|5.9656|5.3536|3.9932|2.5342|5.0683|4.07|3.686|4.7611|3.686|3.3021|3.8396|4.5646|6.6107|7.7125|7.6067|7.8405|6.0853|12.5876|18.6483|16.7835|17.4519|17.7086|15.1421|18.0444|15.9779|26.6299|30.991|35.0629|18.2327|26.9703|24.5523|21.3903|27.9023|32.3004|32.3477|36.7308|45.6265|43.1012|47.197|47.197|53.3916|82.0036|51.8828|52.3497|52.7042|36.275|37.4663|40.3392|34.325|31.978|34.9284|39.888|44.1035|48.7918|57.8386|62.5935|77.9827|88.3804|118.4069|151.7998|171.7985|190.464|261.5057|277.8255|273.1849|280.717|285.3392|266.5343|372.3585|376.8462|392.1217|337.7199|384.8635|417.9253|369.9452|418.7639|402.0579|499.1075|504.3362|481.3607|477.4223|519.4698|590.3446|567.1443|554.8233|511.1995|539.6626|567.304|570.0183|610.3246|597.3725|651.4887|633.8299|689.4097|705.3012|828.1383|844.1335|835.2387|838.3626|876.6471|943.742|943.3017|1026.5419|982.4429|1019.4202|1150.5522|1155.5352|1245.9164|1114.337|1125.5299|1093.5255|1362.3986|1326.8946|1368.5796|1692.937|1387.9565|1266.5538|1340.7671|1082.9792|1320.2521|1171.7878|783.9163|746.587|957.2185|834.421|896.7291|1203.4339|1207.3231|1252.0404|1102.9002|1152.6761|1401.3846|1626.6322|1685.235|1791.1836|1605.3351|1285.7532|1014.9924|777.2916|686.5067|765.7431|832.8162|779.6948|1023.4403|1027.5329|1053.0629|989.9443|964.0815|785.1767|813.3151|644.2854|462.879|409.0045|324.6791|337.0422|319.3591|346.6548|420.0462|411.4814|318.1411|354.8961|403.2017|355.0921|476.7242|420.1898|324.8836|324.8836|361.2263|352.8329|348.4808|343.9566|349.2604|409.673|350.5997|450.5382|531.6351|574.9445|464.8344|503.787|486.7834|483.5295|542.4251|505.4302|472.5014|468.8921|528.1468|723.8496|689.2856|673.9611|832.841|905.2764|925.8672|932.5861|1008.8431|879.4515|952.8101|1215.7587|1395.1149|1597.1103|1325.0898|1281.5639|1464.8934|1315.3044|1319.4226|1208.1824|1276.4053|1584.0072|1737.433|1786.8925|1681.025|1804.1846|1620.0088|1513.1681|1346.141|1319.2853|1428.5529|1604.9382|1687.4276|1785.0551|1983.224|2032.8046|2128.5257|1600.6615|1748.3002|1649.2184|1984.9576|1797.2876|1789.6053|1903.727|2085.987|2198.3535|2429.4231|2548.7205|2874.5285|3374.9344|3820.32|3617.7548|3796.0189|4155.0846|3652.6526|4239.6861|3975.6793|4047.2582|3710.7878|3708.2243|3920.2057|4343.9332|4271.218|4193.0254|4814.1035|5381.7968|5404.6812|6394.2943|5363.1546|6356.2321|5764.469|5712.3385|6516.4407|7493.639|7849.7987|8272.5381|7851.8808|8580.602|9511.2249|10009.0178|8029.1589|8933.6458|8541.3031|8407.433|8606.4648|6324.0816|5899.8656|4636.3672|5654.2342|5201.7129|4934.0472|4404.2582||
2022-02-19 19:14:12|russ2000_0856|FBP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.8702|36.458|34.8702|32.7557|35.9225|38.0374|36.458|36.9842|37.5104|38.572|36.9842|36.9842|36.9842|35.9225|36.458|36.9842|42.8005|43.3267|44.9053|47.5459|44.3791|44.3791|41.2127|38.572|39.0982|39.0982|34.344|28.5276|34.344|27.4748|33.8178|33.8178|28.5276|30.6417|25.3583|24.3084|25.3583|26.4132|29.5893|28.5276|29.5893|30.1155|30.1155|28.5276|30.1155|31.7033|28.5276|34.8702|40.1506|42.2638|38.0374|38.0374|46.4902|47.0197|48.6076|52.3002|59.1693|61.2833|66.0414|84.5335|90.3439|110.7753|88.6186|89.4418|93.5471|96.83|128.0034|83.7341|99.0609|91.9428|172.9209|147.8651|141.5929|154.1293|150.3652|162.8986|171.6689|172.9209|176.68|184.1963|184.2274|170.4138|167.9879|178.0023|184.2274|192.9786|199.294|259.3798|283.8291|319.5559|351.4934|339.7399|285.4151|308.7105|353.4354|370.9581|359.3074|374.7795|343.7421|320.4407|345.6994|328.1767|337.8701|336.4695|349.7142|398.7921|398.5284|398.5284|423.0964|378.6415|403.1428|403.1428|380.4063|413.3166|440.5464|486.1591|473.9782|533.7181|505.5494|497.1488|593.9334|695.8769|868.6928|807.746|837.4861|806.0145|715.4303|763.6761|739.6379|813.6016|832.9658|788.7375|726.0808|703.1476|759.618|699.504|688.1017|628.0297|609.8259|587.4503|628.5183|562.4525|555.9489|505.089|494.5663|477.9427|484.7705|493.6354|505.859|504.1781|509.5518|610.192|592.9|584.6421|619.3245|660.0843|607.7638|641.952|686.9686|703.491|692.5859|771.3134|750.0354|685.2922|766.6026|751.7223|761.2878|734.7161|775.3713|767.9312|898.134|922.0489|984.751|1024.1197|1087.2436|982.5112|948.1262|973.2977|964.1081|964.9072|1030.433|1113.1602|1228.6316|1210.1739|1154.1659|1200.1725|1260.9812|1255.7805|1398.3844|1544.4246|1602.4406|1718.4725|1683.9133|1674.3024|1431.7074|1574.8781|1636.8115|1661.4056|1919.6051|1972.6929|2215.575|2614.2656|2408.6719|2236.5375|1959.7471|1678.6292|1568.1957|1555.6695|1701.1471|1835.3631|1487.6952|1176.4112|923.3413|989.6407|1055.6671|1031.5233|1031.5233|999.8865|894.1533|760.1136|746.7929|803.4059|802.5734|896.651|811.7314|811.7314|765.9414|916.632|1001.5516|1261.7682|1152.6123|1126.7109|974.0776|823.2945|933.3754|913.9494|699.3378|676.2116|776.117|871.3971|818.6692|1009.2296|977.7778|786.2925|584.6695|832.599|907.5329|1125.8589|827.9734|1014.8457|941.762|654.3073|382.2191|433.12|524.7415|472.9152|342.4239|289.658|283.18|245.2376|162.8748|225.8037|198.041|189.7121|196.1901|273.9258|161.9494|93.4679|38.9141|49.0568|43.9577|89.4768|102.5148|95.868|155.6562|113.3357|93.5232|93.0972|96.5058|96.9318|96.0797|90.5407|63.6981|65.1893|737.3252|810.8534|715.9184|775.4073|821.1968|857.5195|822.4767|709.1027|799.8019|688.4892|882.2557|894.8186|863.8917|880.386|948.6833|1109.547|1159.0435|1299.2364|1214.6829|1394.1013|1670.3455|1581.4128|1337.1632|1186.3552|1217.5551|1167.859|1213.4243|940.0933|1085.0416|1138.8751|1131.7953|1146.4396|1116.991|1014.8881|1112.7599|1037.2009|1084.1924|1252.4659|1158.6368|1267.259|1386.5304|1398.4469|1338.4556|1329.9032|957.5375|888.9483|788.029|821.2316|939.6003|660.0853|671.0767|539.8726|604.3992|616.3129|820.4384|972.3715|857.6599|959.9254|994.6739|1154.3282|1117.5383|1304.5194|1463.4129|1426.6006|1246.3271|1221.0254|1293.2743|1166.5684|1289.3045|1282.9907|1235.4725|1070.0662|1026.9918|1085.3682|1098.6922|1301.9936|1365.072|1391.3877|1631.7012|1748.5605|1724.4521|1828.6893|1850.4077|1957.3396|2087.6841|1892.1674|1887.773|2294.0027|2500.414|2525.3932|2392.8121|2145.055|2399.3033|2214.4521|2212.2789|2201.8629|2325.7445|2264.8839|2286.6198|1980.1368|1467.1706|1236.9712|1132.2379|1398.3902|1147.509|1195.5036|1269.6772|1331.1963|1791.6593|1876.7685|1981.5747|2097.2393|2350.3231|2518.6049|2738.3042|2796.5201|2437.2136|2578.3487|2539.541|2793.8895|2907.8146|2807.0488|2924.466|2974.9226||
2022-02-19 19:14:14|russ2000_0857|AMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1790.7485|1962.2971|2057.5921|2456.1808|2283.423|2337.3648|2235.1051|2395.2601|2293.5392|2358.7906|2256.193|2443.4172|2458.999|2492.538|2861.1185|3307.7889|3441.2746|2969.8022|2714.6077|3000.8412|3076.945|2699.0233|2546.581|2583.1143|2477.9196|2280.0557|2028.1212|2424.3196|2678.7197|2779.9775|2719.5644|2668.0127|2711.7691|2974.8585|3078.7756|2991.4234|3446.8192|3824.7066|3577.0638|3853.6385|4126.7873|3933.6862|3194.0747|2937.1223|1989.7514|1885.0277|2050.227|1735.2087|1838.4182|1914.618|1812.505|2006.2088|1971.5465|2113.1764|1882.6481|2142.5443|2111.305|2519.5332|2066.4017|1991.6132|1477.1476|1401.0556|1468.3145|1661.0784|1555.5696|1544.1469|1223.2717|956.4235|1175.5809|1183.8889|1102.8859|1015.652|858.8387|740.4498|690.6018|605.6478|327.5629|448.5734|583.1454|430.8391|448.2095|663.5688|446.2728|321.502|666.4651|444.1793|2954.6322|3374.0237|4592.858|4228.1311|16044.9976|23135.7921|15317.7732|22427.3964|18905.9513|20964.461|14683.8601|11692.6082|7925.2755||
2022-02-19 19:14:15|russ2000_0858|QDEL|market_cap|0||||||||||||||||26.444|24.641|28.848|22.8285|24.03|25.8323|27.045|21.636|21.0438|27.6575|24.05|21.645|21.672|21.973|21.672|25.284|24.682|39.7385|57.494|56.6485|62.567|60.876|57.9168|74.624|75.472|78.864|76.32|59.36|30.528|23.0242|21.3188|21.3188|20.0514|24.3176|26.0241|17.755|19.5305|13.3162|13.7446|14.6314|14.6314|13.3162|7.102|7.9898|5.7704|8.895|14.232|13.3612|14.6974|11.1344|14.6767|16.4557|16.4557|18.7058|19.1511|15.5881|20.4872|21.522|21.522|23.673|23.673|23.673|17.6182|15.8112|17.6182|15.8112|13.0305|18.1496|20.0111|13.9875|12.5887|19.5825|17.3295|24.0688|24.0688|77.3086|52.1384|44.9469|52.1384|62.9256|48.5426|75.5108|82.7022|86.298|75.5108|79.1065|55.7341|59.3299|53.9362|73.7129|75.5108|67.4203|57.828|72.285|65.0565|96.725|80.3|63.875|67.8719|69.7062|56.8656|56.0138|56.0138|67.2165|72.0781|96.7906|84.4344|64.2685|68.049|77.5002|72.756|80.3356|74.777|77.8898|91.635|88.1987|82.4715|96.2168|100.7985|89.9876|73.836|57.6844|60.3688|53.4031|67.3344|61.6456|60.4825|53.5038|45.3712|60.6808|74.684|94.4235|81.3091|82.6311|105.75|108.3938|124.2562|116.325|113.7995|124.3855|150.8505|129.5239|114.8261|120.1669|110.4438|122.5764|110.5939|83.6341|89.0299|83.8899|79.8415|78.4776|98.208|106.392|106.392|91.2407|64.7515|88.2975|76.5505|78.7646|113.3654|117.0948|94.852|91.8879|85.9632|69.6717|85.2281|71.9832|69.7746|82.3853|74.275|71.304|59.42|60.9568|49.0628|47.576|57.9832|55.0098|55.0098|47.644|53.5995|53.5995|75.9326|95.288|78.1659|104.3744|96.1735|137.1778|165.1994|154.6867|229.7773|171.6752|197.08|158.5891|129.8272|129.8272|160.7385|106.6438|138.1447|124.175|124.9511|147.3622|133.3278|92.0998|107.3094|118.2938|129.8416|119.9044|136.8321|134.0108|199.1569|202.5662|220.5646|217.9832|179.2625|190.0844|193.7607|192.897|198.3672|168.535|150.3851|129.1329|90.1619|89.5842|100.2159|99.0893|91.0004|95.6656|146.7441|180.8975|180.0317|197.2383|183.2746|195.2377|265.9675|251.0616|327.4726|368.5207|312.8777|208.2486|215.2008|176.9639|186.1299|108.7074|115.0276|143.5426|178.7152|204.3818|161.7878|145.2269|140.4497|124.9714|138.0767|139.9944|170.2619|233.3706|267.5545|311.445|382.2279|459.5953|354.2439|338.69|381.0686|439.0433|390.6019|321.6922|324.0802|315.7501|378.6354|467.3367|518.1538|454.3862|454.72|455.6727|361.1181|396.6276|453.4441|476.6839|569.5621|483.5985|551.8483|635.698|674.8255|617.6369|636.7858|515.7736|537.7079|518.7059|517.757|552.037|534.897|658.1805|635.115|533.1067|514.5791|443.6252|425.3984|400.3367|349.8808|292.2012|350.2872|382.4871|437.4843|448.4987|463.8191|489.1884|431.0935|378.9402|399.9783|385.4653|377.5202|419.9443|426.2983|337.9194|361.5889|353.3256|344.4925|313.3029|329.2478|376.5682|412.0273|387.2201|436.1|396.6654|440.1075|508.7603|502.6012|496.2711|506.8865|543.6968|593.8325|603.4748|503.0619|475.8468|471.8537|607.7843|546.5873|520.1182|518.7948|519.0311|537.911|627.0108|584.6308|584.6308|624.5488|750.6629|792.6988|805.1488|752.8782|806.5106|861.155|907.6342|899.1579|964.18|837.2799|854.187|1052.515|1007.1979|955.1598|934.1514|734.0169|776.7917|757.7981|818.9582|809.6948|924.4355|982.4283|958.6849|995.8024|810.5528|884.9867|930.5132|803.6916|747.4676|777.7984|694.3359|690.3127|630.9507|639.1573|721.2966|706.4476|567.8239|505.6928|557.895|559.3574|537.0478|578.4497|738.5444|705.1804|721.106|630.0215|748.5177|699.2259|624.3851|691.9626|751.3763|802.5842|824.168|906.8288|1069.7584|1168.4076|1466.6959|1392.1731|1291.5422|1473.7656|1581.2412|1520.266|1931.5545|2121.2037|2348.5226|2490.8572|2646.6079|3001.9949|2544.7451|2531.0214|2392.4824|1922.8245|2285.5696|2586.1257|2603.5717|2545.1956|2201.9188|2361.986|2446.2917|2612.8866|2554.7367|2370.0045|2858.1671|3141.356|3215.4624|3234.8112|4107.6288|5837.444|7349.825|9385.6693|11849.6447|12667.2522|9222.0771|11286.3164|8205.2854|7597.3985|10613.5213|6951.3354|5442.526|4458.8983|5025.675|5334.02|5889.7922|5368.5496|5882.0028|5533.1499|6149.5187|5625.6678|4307.497|4077.4526||
2022-02-19 19:14:17|russ2000_0861|NCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:17|russ2000_0862|GTN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.1674|216.1335|201.9157|182.003|123.1378|127.4225|124.8539|113.0612|113.9094|129.3347|143.7819|137.295|146.3838|175.5448|172.1086|172.1086|172.2982|165.4007|186.6948|202.3603|210.6033|204.0875|223.4686|206.9392|195.1922|167.4047|145.17|142.551|150.7245|150.0683|148.1114|143.9386|138.698|141.3186|155.9205|146.7487|156.5795|146.8345|148.1475|133.726|176.4571|176.4571|169.247|155.8101|146.5841|146.5841|133.1692|130.6253|138.2571|140.9454|197.8391|194.4386|197.9883|233.8378|234.7742|209.5831|219.8203|216.4485|206.3095|208.2601|189.2663|179.559|131.2882|138.7114|154.0155|143.1876|159.2103|188.4321|191.8541|187.7969|180.5131|165.2267|153.8821|138.5391|121.5687|389.8166|436.475|431.1835|403.4156|402.5413|496.5801|573.7979|616.8578|582.5816|580.357|530.7829|569.4585|561.3344|674.9919|649.2489|621.437|678.7157|658.2141|622.2796|557.2589|510.364|598.4938|536.376|571.7451|663.8238|599.5644|669.1842|621.0812|616.6176|554.0588|487.5717|549.3358|490.9267|467.944|446.3521|393.0887|425.4908|463.9929|428.3762|394.3261|403.3838|372.091|289.9278|296.025|288.8166|322.9363|300.2626|298.3679|320.5765|362.8832|430.048|402.9888|500.0342|504.8238|452.1382|440.2884|361.6312|421.5833|452.1748|399.2607|385.3106|341.4119|326.9657|269.8791|283.4072|197.532|175.7454|132.7585|100.4493|101.3042|72.6655|7.8634|18.7849|18.7849|20.5323|19.9219|21.8655|38.3964|31.592|21.874|21.0656|34.4551|111.8329|69.533|73.9092|87.0441|101.1462|92.3932|150.2775|198.8267|158.8328|127.9824|151.4078|119.4138|114.276|111.993|109.1361|114.282|113.7106|126.2816|122.2924|150.8705|137.155|144.0155|134.8716|96.0133|89.7286|110.877|98.8749|97.1635|123.4548|113.7444|97.7419|97.7433|82.3101|89.2707|104.2497|105.4016|137.0847|126.7187|121.5347|131.7146|267.4554|241.0172|282.633|368.4475|323.2606|459.4079|370.5772|372.317|434.3766|513.2531|714.4947|851.3666|635.0452|615.6535|627.358|605.7058|698.7563|804.6885|610.9791|548.3596|441.8509|575.8712|594.5988|639.4137|593.1981|825.5969|1023.744|1002.0406|1141.6751|1145.2989|1233.5675|849.389|1020.8627|1200.2931|1193.0581|1104.0717|905.8308|890.5848|846.1023|890.4427|844.6485|764.6956|675.2892|790.1392|714.5456|534.2766|770.5214|793.864|906.2375|1034.4203|1056.2743|941.3277|856.8535|998.2761|1049.0989|1016.428|1154.3718|1089.03|1329.8096|1496.0358|1370.243|1219.3294|1011.9666|1043.0358|994.2128|1420.024|1331.2725|1517.6506|1453.7496|1767.0424|1533.6259|1507.7826|1659.1623|2280.1027|2482.3339|2039.2767|1678.1548|1707.6922|1452.7524|1781.5438|1494.658|1676.5902|2045.4802|2079.3822|2222.7193|1003.7345|1175.6499|1243.2225|1532.4134|1326.0038|1494.416|1404.4026|1327.9834|1343.3692|1742.4373|1631.5275|1762.8873|1952.6579|1858.5181|2121.0895|2251.3822|2304.8053|2125.5959|2034.5537|2273.8845|2288.258|2001.7466|2227.8894|2158.8967||
2022-02-19 19:14:19|russ2000_0863|DVAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.5356|217.7808|184.0678|171.7638|219.0112|136.826|110.745|119.3831|130.7588|155.1249|195.5066|175.8368|173.3741|131.396|101.4545|98.2456|95.7709|121.2652|148.488|166.554|153.4996|178.548|123.4957|150.5811|173.7474|182.958|184.4948|174.3288|139.463|128.4696|122.6579|128.1637|134.8952|234.0898|366.5004|229.5527|231.1413|187.1424|209.4351|200.2946|182.3714|168.1044|148.6313|161.7459|174.1707|205.5851|177.3519|209.5616|206.3804|238.824|81.6023|98.3208|66.078|66.078|71.6508|65.6799|59.781|11.5178|9.565|31.4807|25.5066|29.9415|26.7477|49.1902|67.9864|49.507|73.0628|66.6748|69.7531|59.4418|52.8371|84.6752|81.9613|81.4185|79.4304|156.6971|148.4727|167.0936|175.7513|142.852|166.9702|246.1748|243.2854|345.6769|353.7697|337.5841|296.9958|309.049|295.0013|343.102|371.4882|265.3487|275.0881|362.6737|417.2016|507.1733|631.3381|677.7952|726.7678|797.4808|573.4342|773.1211|659.5267|753.7448|857.4787|770.2272|496.8055|533.7526|588.6772|385.8789|432.5254|407.8469|440.7673|193.9673|250.6936|219.5856|206.8522|291.5137|454.3412|522.964|452.0091|481.0265|423.1982|341.7128|367.9984|415.352|391.6927|375.9198|370.7369|418.0651|390.9829|458.0049|446.1616|648.708|654.0101|584.5988|641.447|771.3459|1160.1667|1213.5474|920.2788|995.9838|1016.7334|890.0249|898.4256|645.7434|789.9277|589.7557|632.101|571.2955|595.1652|446.1814|403.7525|400.6881|200.344|156.3259|162.9675|256.6277|240.5265|270.8045|341.5552|525.5808|878.7006|1246.2526|1396.5304|1263.4329|1048.316|1147.5904|1034.9153|999.2322|1251.3436|999.4993|983.9308|978.25|842.0776|754.518|700.2585|801.8243|660.7684|616.6762|693.9968|590.6914|452.1941|513.3778|270.0276|259.9673|179.827|373.2115|329.5894|441.1304|478.0311|467.162|440.3295|207.715|268.9302|377.0326|639.7205|965.8165|986.6995|609.9796|571.7979|458.3193|537.6438|503.5683|1042.3965|978.5327|1141.0495|861.7033|1046.1903|1090.182|1117.7634|1597.4606|2162.1554|2511.797|1812.4762|1632.5481|1568.9735||
2022-02-19 19:14:21|russ2000_0865|ARAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||895.8907|833.2071|913.8747|839.302|798.0841|724.4866|510.5153|640.2037|731.3911|580.3825|554.123|577.7289|545.2041|431.4648|485.2634|506.2448|373.8716|478.6648|455.6084|451.9681|359.2708|245.1817|305.4696|323.8056|249.2524|274.8453|336.9891|365.0248|371.5814|380.9534|352.6616|380.5965|316.8999|315.1776|369.907|334.8926|423.8123|349.7822|363.7622|359.7011|372.817|400.8842|365.1328|354.333|386.7763|356.7068|412.1053|544.8282|617.8848|545.575|531.1704|440.3361|578.6939|456.5678|322.8092|275.228|279.2335|288.4002|313.1343|435.561|457.5878|508.0688|534.0333|456.3168|466.3993|429.6078|470.5638|514.0253|506.6344|450.2614|399.808|371.8498|310.4909|333.4329|332.7804|387.6262|422.1636|462.4406|490.0674|557.7846|506.8895|577.2701|652.9662|787.1695|743.65|724.1094|629.4673|650.1936|703.867|598.1326|628.1689|545.8286|521.5984|512.2563|541.2257|601.2288|674.2239|766.8133|534.7406|488.1384|549.1916|518.1953|530.3069|410.5051|547.1095|576.6614|516.5388|474.5472|418.7657|458.0327|429.7091|453.9864|402.0083|445.1388|452.8306|481.1771|400.3001|412.5542|389.6051|472.5146|435.2108|388.025|348.6042|348.6042|381.0161|343.3332|347.582|351.7697|400.7118|407.0057|383.7942|427.7375|479.066|402.2439|366.1029|376.8076|348.8237|331.5978|324.3536|369.3563|406.4354|333.641|301.4476|380.5182|453.4582|395.2102|384.6653|323.9287|338.1521|317.7922|230.821|248.0198|264.4031|249.2689|244.7984|327.4905|276.829|171.9815|191.8952|186.4642|181.4444|232.5042|210.6755|244.6135|303.0287|386.0878|416.5921|460.7756|521.1595|473.7644|422.471|383.183|399.6155|351.48|357.9864|350.9473|487.3258|459.141|446.0481|348.678||
2022-02-19 19:14:22|russ2000_0866|NGHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:22|russ2000_0867|GFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.6878|45.2075|48.6878|62.618|48.7035|45.2221|45.3131|41.8275|45.3131|49.2321|49.2321|49.2321|42.2055|35.1741|38.6884|45.7015|56.248|77.3438|70.4595|81.0285|91.6002|95.6638|109.8362|120.4683|113.6713|142.0891|156.298|225.4107|260.7693|243.09|239.9765|217.7532|217.7532|182.6885|187.1479|182.6885|164.9069|187.1952|218.3902|223.0195|245.3175|236.3969|236.642|236.642|254.5018|254.6514|245.7162|268.0541|311.5346|311.5346|315.9815|308.8045|322.0354|317.6239|312.9521|312.9521|241.421|247.529|238.9902|251.7932|258.4216|275.3538|286.7629|253.5885|280.4689|276.642|247.224|251.0745|262.6662|235.6034|247.184|262.6237|251.2045|262.8022|274.3975|300.6438|300.6438|285.2114|267.1094|259.893|263.4882|241.0815|259.3394|255.7071|281.9718|274.7189|321.7344|351.2457|412.8085|416.4092|368.8395|384.0307|425.866|432.8732|463.2462|451.8521|490.8|477.3889|466.105|467.867|460.185|517.7081|487.7911|424.4167|409.0532|416.88|293.36|266.34|231.9449|323.2019|294.6876|315.7527|304.34|279.6124|210.9277|237.5313|239.4315|233.7077|207.1068|216.6071|237.093|221.9191|221.824|240.6491|233.0959|246.1492|220.0425|199.6225|177.2349|172.719|204.0581|226.319|200.348|233.7393|192.9277|211.4784|228.8419|224.6865|252.4106|269.04|299.9232|313.4865|346.4848|324.5358|373.22|424.2923|486.1682|479.6334|502.5899|604.1598|538.1546|656.4526|597.5615|610.7714|446.0521|375.0289|360.4652|399.8187|431.2354|448.7942|449.2703|426.0378|433.7252|462.4542|496.6498|540.3378|510.1314|564.5139|585.6608|585.3662|574.4661|613.1192|650.0761|676.6943|644.7408|647.8601|675.8935|643.7707|615.792|629.2872|620.4202|717.5421|719.1925|775.7716|799.5828|665.0627|609.8395|547.0592|580.8678|716.2668|754.5708|782.0765|695.7971|749.9247|731.7894|718.6649|685.0987|714.5877|774.6085|835.7029|795.8225|774.826|677.2198|713.1915|731.2907|670.1011|716.0679|762.0671|702.5678|714.8045|708.3271|678.5028|679.994|659.0888|509.1058|436.2057|463.3118|438.4701|370.7451|350.5956|332.9612|232.5349|269.1792|263.1974|273.9646|268.9608|294.6193|374.6132|423.8227|418.4879|522.2207|583.8676|590.388|368.6961|475.3927|577.2906|583.2421|454.687|598.186|616.6376|566.5487|545.6978|701.7817|742.5786|713.3701|776.5424|792.4561|824.0562|623.1105|617.1705|854.1004|741.8648|768.7608|822.4238|741.0677|786.4139|743.1285|750.0093|800.7854|751.9394|622.6008|655.674|572.7464|545.5331|561.925|579.3064|572.5417|583.391|655.4876|682.0281|589.7628|571.2214|481.5817|531.1446|592.4691|607.1888|597.3113|608.5409|641.9772|722.3287|713.7587|727.838|688.2688|643.0822|669.4527|692.7288|685.9957|703.2947|712.6133|724.8098|757.2728|724.7958|679.2904|661.7462|615.9856|606.1746|629.6148|679.4151|633.7627|669.2104|579.3241|660.8416|664.5276|695.2563|823.7161|865.1379|893.805|817.2369|841.2282|795.8985|868.6607|800.3838|846.4859|847.1203|878.4238|823.1964|677.5022|712.1226|706.8416|764.1531|793.5077|780.3166|773.203|752.0194|740.3199|770.1977|1119.2639|1184.431|1200.5589|1136.7497|1108.8332|1106.4667|1066.2745|1049.1276|961.6738|971.1252|1048.1085|1001.0534|1055.3558|948.5856|923.239|916.1189|867.7875|1038.6726|1043.2482|823.3508|834.7618|814.2349|709.3172|579.6132|511.101|528.4287|757.5703|837.0684|918.216|750.6816|728.2173|775.4859|880.7873|962.6883|939.8645|1009.6076|988.5448|950.8393|963.9738|608.8749|680.6363|727.5931|929.6496|844.6482|1043.4556|1247.7655|1348.7799|1344.743|1113.2629|1203.7934|1318.4856|1406.1973|1536.1229|1526.4867|1491.9097|1394.2542|1293.9359|1302.4375|1432.875|1577.2382|1574.4075|1513.4488|1246.5683||
2022-02-19 19:14:25|russ2000_0868|EIGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:25|russ2000_0869|RRTS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.2094|413.595|421.925|441.0898|369.591|322.0165|389.7302|398.524|432.0137|433.2196|422.668|448.2844|414.1725|419.8148|460.8576|462.0768|430.5894|413.9034|507.8607|458.7327|442.8022|487.328|532.7751|547.0106|536.2245|490.4258|534.1973|555.7748|541.287|493.1132|489.7081|541.7125|631.0332|680.526|795.6655|807.747|790.2362|961.8263|1015.4844|1070.2535|968.6494|1073.802|928.3796|989.802|995.4725|965.4205|946.2694|983.4729|980.066|984.6086|1067.0961|933.0882|953.9414|838.5218|827.1442|843.8312|804.3892|826.765|951.6756|949.4913|942.6247|1001.7534|989.4036|951.2679|785.5804|711.729|412.8794|429.716|355.4818|301.1456|451.7633|451.7633|393.5207|307.7096|292.4007|286.2691|339.1984|305.1466|289.0459|426.7242|435.159|289.0836|295.218|251.9696|261.0954|255.3444|283.137|253.5555|285.0578|356.9218|335.7908|329.2594|301.2324|164.8325|151.0004|93.1821|84.326|77.01|95.1135|82.021|42.7433|29.6951|19.6465|25.2851|19.5538|19.3398|494.2896|435.3378|469.9844|346.0077|376.7474|364.3271|334.5938|362.8689|408.4124|339.5281|298.4164|335.9078|280.9961|90.5633|82.6059|79.5745|86.0162|130.3505|111.7832|92.079|66.312|75.4063|78.6271|81.0902|113.6778|214.4721|167.4853|183.0213|184.7264|176.2006|160.6646|9.4732|85.2584|75.7852|81.4691|109.8885||
2022-02-19 19:14:26|russ2000_0870|OFIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.436|107.436|109.994|104.878|121.505|107.436|94.646|97.204|109.994|108.0975|100.3762|90.0812|105.5238|100.3762|99.0894|108.0975|95.2288|90.0812|87.5075|90.0812|90.0812|90.0812|97.8025|100.3762|115.8188|109.3844|115.8188|104.2369|104.2369|126.1138|118.3925|113.245|114.5319|111.265|144.1388|144.1388|177.0125|167.5347|161.84|171.955|177.0125|174.4838|173.2194|97.3569|85.9775|86.219|110.853|113.9322|117.0115|120.0908|166.2795|135.487|120.0908|120.0908|96.9964|93.9171|103.1549|116.8039|99.882|78.939|95.049|111.159|116.8039|119.214|138.546|135.324|177.21|175.599|173.988|155.5164|163.6162|158.7563|171.72|171.72|168.48|165.24|171.72|145.8|136.08|171.72|147.42|205.8051|200.9436|191.2205|191.219|191.219|190.6113|187.978|187.1678|181.496|171.773|186.3575|184.737|188.9321|219.0635|234.5364|216.6204|224.764|237.7938|262.2247|247.5662|264.6678|298.871|271.1827|259.7816|277.3323|280.6339|283.1101|301.2687|330.2896|328.8369|337.9492|351.9479|375.7192|388.7935|410.9801|465.5221|467.284|433.7419|451.9212|527.7108|478.55|438.0947|390.8542|396.6153|356.288|336.1884|349.3748|355.9039|387.0226|410.0405|372.2683|384.7073|399.3897|472.6606|488.29|443.8095|483.5719|537.8571|523.4934|670.1171|804.1264|763.6804|699.839|759.5855|694.6859|625.8418|590.0098|469.4573|582.4258|528.0604|548.4281|579.4447|595.3239|637.4318|626.5906|613.7018|722.5718|713.0851|707.1366|709.2323|740.3951|704.9982|600.4888|621.0794|662.6208|701.6832|672.2263|650.609|657.822|624.9268|632.1785|641.4404|637.9036|741.7761|705.0629|745.0619|805.6846|818.5124|806.178|846.6826|863.7188|750.089|800.2986|763.3924|795.81|865.3887|1010.8621|988.1689|998.1036|882.2432|682.109|680.8019|606.4851|552.9968|424.1912|407.1005|429.5394|325.9584|209.6668|259.0908|290.2158|286.4535|261.656|322.0514|389.2893|437.0098|427.7261|477.0187|455.7263|536.3653|522.8011|522.4583|535.6781|492.8239|625.2571|667.6633|601.8635|504.9876|579.3522|552.1758|487.2555|526.7978|498.9982|486.4124|533.0389|511.7669|569.3876|595.8437|661.5352|735.1996|785.8654|764.7331|665.5533|627.6344|617.6924|632.0531|643.3345|751.5418|748.955|671.406|748.2555|712.4816|793.4794|777.119|805.9503|823.813|752.3403|717.9498|734.5066|743.0159|730.0667|695.4555|509.871|544.8869|512.4771|441.0891|409.6487|380.1315|384.1138|366.3744|424.1369|371.0972|416.7149|584.4029|611.7231|614.1198|653.1593|627.0255|625.3574|529.8476|538.4055|568.1723|539.9196|580.1205|616.2268|700.7765|597.5158|634.6729|603.7996|656.1894|696.3412|616.2268|787.8936|739.3468|735.752|723.6232|726.6838|745.6588|785.713|814.881|800.939|769.9415|787.3413|717.4999|657.07|690.7614|633.4359|670.6969|688.6072|666.8619|740.1772|757.1388|829.6873|780.0402|885.468|893.8891|939.8235|952.9501|987.6036|957.8091|1090.33|1098.7964|1026.0956|1064.3391|1073.4704|1136.6918|1014.3807|1018.9624|1180.0903|1065.8087|933.0725|1002.7464|1059.2309|1049.6541|1093.6831|934.6643|984.3277|1002.7592|967.5513|973.3941|815.5626|853.1013|890.6381|822.5372|571.9208|521.5682|644.0552|660.9535|586.0696|676.0759|549.6741|623.8784|631.2453|697.5599|873.687|838.724|901.2639|835.8412|867.4328|816.9711|784.0103|774.6004|820.0956|738.1309|736.1048|577.55|642.1172|626.9133||
2022-02-19 19:14:28|russ2000_0871|USNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6556|9.3136|25.12|25.12|22.3819|29.0638|39.2626|51.8226|64.3826|59.66|65.94|69.08|61.2426|65.94|84.78|132.6838|194.68|155.0115|173.9925|147.1154|155.3545|126.82|112.5654|113.04|118.5413|102.0626|98.4405|98.4405|101.616|93.7342|77.8492|92.9463|134.085|127.7|112.5548|116.128|147.338|147.338|164.4549|211.376|210.1696|239.0855|235.0398|164.5188|172.962|172.1612|128.9208|141.0707|187.5506|130.47|101.1452|125.6159|115.8276|108.6895|92.7058|87.9106|78.0666|76.1625|58.3912|50.845|52.1161|59.7429|51.6915|46.8999|42.6362|39.9424|29.049|33.8892|23.6023|21.1807|19.3652|12.1038|24.2075|23.6023|20.1406|18.397|17.2351|18.8818|17.4294|17.4287|15.464|13.0481|12.563|14.3027|17.3952|14.9918|13.0464|34.7075|56.9435|46.5549|64.7968|63.0022|58.6258|76.9946|91.6493|110.4663|146.6488|158.3442|194.9535|268.0587|362.8366|435.4236|360.2975|370.0958|521.3164|617.2365|632.6434|547.107|681.45|571.7395|466.0937|488.8805|549.1982|556.1217|549.9521|615.9159|632.4772|580.4044|572.9584|635.8731|719.2664|838.4807|874.5993|799.1043|818.0314|813.0837|972.7348|971.0398|883.4138|817.0483|719.4124|693.9157|755.7316|752.4622|753.2126|699.0331|673.177|667.271|795.9399|833.9323|845.3101|796.3976|888.3238|936.8831|1087.0773|1055.327|763.7441|683.9248|649.6446|729.6434|650.1081|640.1865|703.7519|650.6842|649.2325|576.1636|694.0739|445.2176|345.5434|351.617|407.1872|433.2965|500.1438|613.1163|657.3305|537.238|495.3773|504.9543|394.2011|285.3742|357.5236|422.6117|426.6029|404.626|534.3335|476.3092|561.2381|455.3267|483.6412|489.1226|436.6127|432.638|493.9732|565.6623|536.2534|571.7912|623.5315|631.6532|634.4976|715.5642|705.3441|655.2252|596.4386|541.9276|540.108|519.8662|437.5003|506.0196|412.8466|400.03|430.077|533.4593|484.9902|471.0582|556.6644|572.9331|544.3232|553.154|601.7389|592.5115|642.6182|678.7447|676.6733|593.6176|613.8135|454.4345|585.5958|619.5012|638.02|757.1322|875.3878|1012.1118|1103.172|1092.9677|1123.9074|969.816|1043.062|1068.3888|1040.0614|998.5396|1109.3923|955.3722|1026.0993|1061.4628|917.9723|939.5259|940.2437|1388.6554|1286.8182|1259.481|1280.6072|1265.87|1498.6411|1570.584|1695.6586|1811.0112|1620.6008|1743.7985|1688.4526|1666.1598|1702.3087|1588.5985|1509.0499|1340.0142|1451.9366|1500.8099|1500.0916|1325.3558|1641.465|1621.5851|1782.5664|1482.1199|1466.878|1522.967|1431.1482|1405.3273|1399.0371|1560.9144|1592.7948|1580.8608|1399.8744|1397.0546|1451.1276|1563.1114|1707.0664|1803.0012|1819.818|1971.0464|2335.1931|2696.8886|2862.4976|2780.456|3190.7189|3054.8921|2853.7819|2868.5604|2989.1627|2705.4916|2422.9233|2273.2058|1895.9688|2131.4189|1720.5216|1394.4264|1511.918|1520.5982|1453.1706|1601.373|1621.2846|1765.7487|1747.775|1570.8857|1316.8064|1656.9776|1651.5138|1725.2855|1735.201|1587.8508|1574.1878|1571.9519|1583.7331|1683.6711|1792.2272|2099.6181|2029.7426|1861.0569|2154.1967|2007.7625|1897.7664|1986.0207|1881.4974|1960.6708|1965.8465|1964.0949|1835.2572||
2022-02-19 19:14:31|russ2000_0872|CENX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.5|300|322.5|302.5|322.5|317.5|349.69|346.8|378.59|367.5|355|347.5|347.5|335|330|305|355|330|342.5|298.76|290|246.26|322.5|350|295|330|305|257.5|265|232.5|213.75|172.8125|175|177.5|167.5|97.5|121.212|170.4544|128.7878|169.1918|190.6564|210.8584|224.7472|179.2928|219.6968|333.3495|261.3763|268.9458|279.664|284.7488|223.7312|268.2232|265.6808|265.6808|252.9688|163.9848|181.7816|203.392|296.1896|295.2113|302.0505|465.0554|392.1537|378.8807|344.6234|349.5466|197.7482|199.3893|288.2119|305.6482|243.2877|276.4459|328.241|308.7256|307.0812|255.901|174.7116|169.573|167.9286|141.208|164.4344|145.4852|122.1149|135.9028|130.8459|137.5884|151.7054|172.3542|192.1602|194.2672|245.4713|344.5027|396.7575|479.6692|524.9615|585.3872|621.1693|591.7331|678.166|764.1674|746.1087|778.7411|898.5092|735.3765|772.0933|768.6108|817.6302|1016.9115|987.357|753.5515|725.5826|773.1883|838.4511|799.8721|695.9388|585.2578|773.8015|921.2263|1173.9037|1153.947|1413.7036|1645.2577|1036.6711|1154.7183|1151.7999|1181.3083|1008.7573|1222.6477|1419.985|1277.8596|1485.2644|1382.523|1571.5794|1564.4107|1711.0436|2365.7399|1905.3708|2063.8787|2278.553|2240.8571|2269.9485|1971.5276|2145.57|2887.0054|2815.842|3147.6425|2978.1668|2618.0712|2303.3129|1829.0148|877.9664|722.5271|321.2867|449.3108|195.7151|77.97|251.5636|513.7867|469.303|402.6828|782.3922|743.8288|706.6711|805.0119|941.0311|1515.643|1078.901|1364.906|1514.9975|1137.8697|899.7325|920.8536|1009.9266|1004.3623|1229.7549|1265.9242|1455.1173|1552.0739|1454.6634|1562.7971|1867.4697|1837.6795|1383.8453|1390.7633|947.9935|1018.8367|748.1834|947.9976|819.8656|835.1364|956.8531|779.1645|777.4729|815.5062|643.9138|610.4223|577.6895|540.9757|636.2172|625.1564|737.0917|830.5859|791.6245|730.5779|629.033|712.3134|849.6376|872.7366|687.5764|692.0066|718.3315|760.8993|791.0515|891.5385|965.1681|1116.942|1185.0982|1254.5716|1303.4049|1491.9206|1825.9315|2493.782|2084.7044|2451.4124|1972.8711|2125.0814|2250.6624|1432.1588|1280.9006|1243.9529|1018.2531|877.7001|548.3453|471.0034|486.8175|372.0677|352.9427|259.3732|383.8376|651.0442|576.3352|683.4186|541.5113|696.6048|603.4339|543.3517|610.4|626.9443|812.4153|786.1306|1401.2495|1165.7522|1102.9929|1219.0529|1418.8834|1443.3335|1232.9189|1705.3049|1479.3194|1231.3107|1368.4141|1714.1272|1924.2347|1790.6531|1461.6418|1469.5236|1482.66|1307.0084|1082.7496|1053.8412|1042.5388|779.9266|734.3578|767.3806|796.4547|745.3548|779.7325|703.4291|505.3676|613.3672|605.3668|488.027|560.4754|656.9252|665.8146|629.651|522.1823|483.3865|296.1159|384.235|547.5013|623.7091|944.9595|908.2707|620.5771|699.7711|1039.8134|1197.7421|1167.1232|1518.3408|1455.8172|1477.4383|1190.9594|1082.4505|1115.7983|1145.5409|1317.6874|1188.8028|1192.408|1568.2463|1623.2251||
2022-02-19 19:14:33|russ2000_0873|BCRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3095|36.645|41.2256|33.8966|36.645|33.8966|30.2321|42.5001|42.5001|36.5699|39.535|45.4652|45.4652|50.4135|51.402|78.0915|82.9412|87.6807|92.4202|89.0437|94.98|87.8565|91.476|87.912|90.288|97.31|134.13|165.69|173.9516|138.099|152.7056|168.1088|171.405|189.5344|229.4415|212.319|195.1965|165.252|154.9238|192.794|163.5662|151.514|173.0428|95.7791|102.6816|89.7325|131.271|110.544|107.0895|97.58|123.7175|88.0032|99.3368|85.3948|95.8513|83.742|87.2312|94.2098|115.94|142.12|143.055|95.5421|114.2759|124.5794|138.639|282.8985|434.652|361.9263|385.7372|360.9738|426.205|435.916|528.71|383.46|409.605|481.5038|518.5264|560.1568|526.2411|347.434|187.4171|155.6329|123.8536|125.4977|108.509|108.5287|90.8572|84.8936|88.0508|78.9768|72.8342|59.2176|63.3319|63.3319|94.5496|79.2315|69.4878|82.8504|66.4896|51.6749|13.227|22.0456|22.9275|19.9895|17.6571|18.0102|16.9508|15.7325|22.8064|24.5557|34.9781|66.4054|61.831|83.0288|113.5905|144.2387|155.169|149.1396|118.308|119.0229|174.5885|169.6744|184.9396|188.8104|144.1853|117.9631|117.3126|111.6819|144.2713|129.0619|127.7212|133.1608|156.8844|116.3631|112.9654|111.3964|138.0667|188.0818|236.4756|396.5296|322.4279|386.1729|495.7939|492.7109|561.6363|485.7138|458.7911|374.2616|426.7873|324.362|286.3736|338.7989|343.7907|332.9741|326.7091|319.3969|274.6495|270.4056|252.2024|230.7696|238.0569|234.808|342.0222|308.9024|263.7435|229.5896|217.173|157.5643|124.1437|153.8594|102.8263|107.7772|98.6376|120.0937|130.8027|92.2011|52.0305|56.6214|64.6555|66.951|47.9141|67.0798|100.0447|156.775|150.6958|372.7782|443.9484|345.5162|457.7279|260.1168|322.715|320.0806|312.9753|355.1768|321.0531|267.324|243.3255|271.7382|237.6025|228.6581|228.2109|221.0231|238.2827|190.6262|186.5799|164.6077|157.843|151.5293|169.3125|144.0282|130.4832|127.4499|139.2573|129.3103|109.1322|168.9587|242.1588|194.6538|181.438|152.4276|200.0347|183.7974|206.0147|204.0288|131.2699|72.7581|82.9556|74.8643|63.1508|89.4454|98.3221|87.6927|89.425|306.9797|359.047|380.546|310.5253|359.2757|466.8268|592.6573|655.2448|544.1889|442.6761|639.688|910.1014|959.3817|878.2971|799.8129|741.6344|712.8889|873.5337|727.5402|725.3706|699.3741|731.7318|945.6673|1107.7635|1113.9713|957.239|667.7334|742.9028|748.0364|718.879|479.33|156.8315|208.5512|218.1307|282.2434|215.9439|277.8509|313.2271|316.4218|344.4513|415.9968|469.2535|427.4611|618.8013|580.3508|450.3554|432.6628|471.3087|409.379|431.3015|510.6389|462.5026|451.678|572.8795|503.8772|531.7693|498.4446|526.1611|607.1089|574.7717|600.4905|779.8944|726.8138|886.9957|962.648|948.7431|948.6205|948.6205|940.6057|889.122|390.5077|411.6801|337.9415|340.1503|270.0209|224.19|411.3378|516.1747|431.7376|340.7643|362.3512|854.5627|760.2887|954.4809|746.8725|693.9028|690.3731|720.3876|1352.4925|1303.6277|1865.7349|2084.1048|1720.734|2157.2355|3027.9484|2900.71|2997.8595|2768.9061|2644.7256|2328.3744|2197.021|2468.7247|2758.4219||
2022-02-19 19:14:35|russ2000_0875|CVGW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.5285|100.6102|82.8555|84.0391|93.4957|84.6195|82.0159|100.7548|89.9734|90.0427|94.0004|91.8023|87.9233|87.9233|89.6042|91.9316|91.8023|90.1214|118.05|141.5835|132.9204|147.7644|142.9019|137.9044|144.7929|141.1461|136.1485|168.2812|162.0816|145.1981|144.1176|147.4964|157.8945|137.094|134.1225|131.8264|140.7273|137.7694|141.1461|138.4447|148.0918|129.9433|147.3658|139.3114|145.9144|147.3519|144.6755|139.9671|146.245|157.2813|145.2047|142.7751|143.9184|135.7721|130.1983|137.9274|143.9285|165.3677|154.2193|154.5037|164.6531|207.5895|177.1374|186.4303|242.0956|268.1212|284.995|343.5388|278.8905|237.2007|288.6321|262.275|252.193|214.3285|184.9448|173.5658|179.6403|169.5563|180.0725|110.9247|123.2807|185.1374|190.6694|167.5929|168.7468|178.1216|231.4859|278.937|278.7823|249.3375|294.1573|258.044|247.887|236.1381|235.558|264.7126|271.2398|255.2169|270.1608|272.2119|308.0859|280.5312|315.4143|343.231|341.4609|332.1924|346.4887|302.232|298.263|292.319|298.9459|320.8883|295.6834|294.6495|292.2864|341.7778|381.9625|375.759|402.6609|397.676|389.388|430.1655|355.637|386.3948|388.0214|344.1028|361.8477|325.3868|364.7934|373.2459|377.4107|420.18|443.275|424.5305|417.7662|386.7389|405.4141|371.1517|445.7055|454.1508|474.1303|501.3267|466.5831|527.206|567.869|486.2083|536.484|535.3808|559.7228|616.3098|693.7032|810.2708|795.5884|793.6859|712.5699|734.212|866.384|880.8118|958.5152|906.1914|963.5563|980.7658|796.1551|913.3554|951.4427|854.0907|885.7183|931.335|984.318|1015.9608|1124.2346|1163.1155|1139.5994|1171.8605|1109.9542|1076.048|982.7665|1070.8406|1013.6882|1023.75|1086.75|1160.6316|1280.7272|1207.092|1288.6902|1228.2007|1245.7339|1239.5831|1297.4568|1492.0753|1548.205|1654.4|1662.32|1669.8004|1557.3677|1718.9897|1646.9625|1882.3683|1732.5167|1743.5248|1703.472|1362.6722|1375.2603|1444.608|1586.288|1702.771|1513.3982|1686.2273|1592.3113|1671.1351|1597.7656|1526.7182|1562.4005|1425.5145|1326.5254|1021.68|1098.592|948.7749|1019.8581|1034.8508|1159.5221|1051.4624|1205.9594|1202.3609|1267.6511|1261.6365|1389.251|1479.72|1392.282|1380.4052|1263.8683|1042.9964|932.4404|850.2131|693.8927|737.3293|719.6714|762.8057|746.3652||
2022-02-19 19:14:36|russ2000_0876|IPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3772.0872|3726.433|3648.5962|3977.157|3590.2187|3254.1736|1540.2689|1766.2948|1155.5759|1639.8978|1580.0202|1504.949|1451.7096|2081.9438|2448.816|1884.8038|1905.8128|1686.7194|1708.4786|1986.8474|2344.75|2368.7602|1979.3442|2185.8278|2157.8025|1915.5714|1792.4222|1500.518|1815.1912|1803.175|1955.7082|2466.4154|2424.3571|2647.6628|2797.8848|2847.3133|2722.9423|2444.3619|2231.5798|2432.7847|2364.3509|2529.7953|1804.896|1992.906|1753.7573|1759.1151|1884.7125|1723.0153|1847.852|1891.8618|1455.9732|1749.9023|1648.2674|1657.2949|1615.1636|1614.4106|1606.1277|1659.1454|1761.9193|1436.2815|1379.5168|1365.9348|1425.0268|1378.9563|894.8201|961.4959|1245.5089|1222.831|1189.4948|1168.7775|1171.6823|1238.3326|1123.5442|1246.1576|1195.9462|1238.6592|1156.5528|1129.1608|1090.6243|1011.7197|1063.4079|1073.3808|1044.2263|979.6271|884.6057|944.2352|869.6102|834.982|632.211|573.5601|498.1257|289.4232|271.1438|214.9965|144.5927|50.9311|75.839|81.1477|108.7772|100.8659|95.7475|108.7692|82.6656|86.5535|139.4047|157.7472|140.304|141.9166|239.1106|215.5369|291.6846|306.2171|463.6366|468.846|534.9858|511.3146|465.5448|591.0056|451.8704|531.1879|457.123|576.8004|606.9513|525.7553|427.4088|440.5195|459.0741|533.6055|402.4985|365.5563|405.4586|478.8272|498.3825|470.4444|437.6836|435.3029|430.2124|393.2617|422.3859|384.0356|286.3771|335.5449|295.3831|235.7233|93.9919|144.6324|177.5034|110.2787|114.072|121.5172|118.4883|122.0408|180.5352|320.2421|339.1643|419.125|417.4491|478.9394|410.6347|411.2153|457.7051|407.2526|435.4576|568.1054|563.938|615.694|560.9806||
2022-02-19 19:14:38|russ2000_0877|TGH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||691.6948|685.5062|507.9411|717.4013|728.3504|882.1132|1014.9301|916.3886|878.3049|857.3588|485.5669|550.7852|415.1121|491.2805|477.9512|243.26|328.1167|433.1905|548.7716|511.0406|621.368|661.0095|746.9789|719.7553|784.2323|785.6652|811.456|1014.917|1053.7098|1110.3556|1146.8395|1136.0471|1308.7878|1336.6958|1292.3653|1298.6319|1498.199|1404.124|1508.0079|1665.5249|1825.1152|1654.5757|1401.9426|1535.1692|1199.0758|1084.1093|1063.8773|1289.9635|1289.4741|1458.2533|1554.6869|1591.4003|1680.5699|1749.4173|1628.0675|1933.1481|1802.7845|1756.6864|1794.0221|1720.4327|1726.0076|1783.0289|2381.8322|2280.359|2284.0383|2169.8363|2115.8295|2080.9021|1940.1103|1947.4315|2153.8499|1965.064|2106.5125|2130.4456|2088.6722|2081.8981|2195.4316|2196.5648|2181.8341|2207.2388|1997.9708|2012.716|1703.4786|1979.9179|1961.7535|1785.5013|1917.9924|1844.0703|1728.8733|1732.2923|1599.5212|1452.3855|1052.2385|975.2871|1049.6646|858.0908|872.915|757.5435|546.1097|676.7012|769.3629|808.9624|785.7684|599.8625|618.5374|491.7741|436.881|398.9651|506.4877|482.6904|780.8226|843.2884|834.8762|851.9145|647.455|818.1173|931.7447|994.2398|997.5631|1074.2987|1227.7699|1247.5738|1273.2676|982.1062|979.2513|1013.5108|942.1368|885.7614|914.3344|800.0426|742.372|693.7949|598.9268|637.1644|753.6909|636.0164|575.7441|559.0974|570.5779|581.3586|525.6355|450.955|537.1925|555.9265|495.1043|610.7924|542.0428|448.2932|468.8076|492.4126|469.3565|422.6634|461.0389|655.0484|760.1427|786.1261|942.0267|987.6978|905.8947|1361.8717|1449.1876|1298.9089|1707.166|1602.1726|1664.7109|1678.112|1738.6132|1902.1316|1739.1058|1834.6145|1877.0982||
2022-02-19 19:14:39|russ2000_0878|ESPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.3998|5.2131|283.1905|251.8614|289.3752|230.5146|185.9781|244.5308|221.5197|247.0769|229.6815|198.8931|216.4425|244.7499|240.3242|242.641|444.4668|589.5337|643.4607|882.2889|1053.3761|1269.2654|2216.0271|2178.5812|2246.6338|2051.1058|1392.5003|1055.6196|541.9288|617.0179|656.4259|496.9392|328.8659|350.054|404.602|350.9634|412.7257|227.7025|245.1228|263.3887|307.6352|229.8242|263.4296|290.5136|454.2658|706.6795|816.1225|848.0286|809.3997|1072.7251|1020.083|1265.904|1439.0031|1181.2543|1392.1458|1765.5715|1778.368|2039.0944|1891.0706|1225.4412|1029.3706|1181.687|1279.0726|1334.8243|1227.3689|1338.9413|1380.4984|1119.4031|1243.0659|1268.2813|1155.9763|1298.5002|1348.0284|1265.0472|1061.2875|948.8008|975.6974|1115.7777|1407.0878|1650.9739|1633.1361|1484.294|909.9137|1119.6094|1177.3298|1416.1693|1099.6598|994.758|968.285|674.6137|792.8105|744.9612|963.88|775.6866|726.5699|670.4043|527.3637|521.8076|375.0627|314.6111|282.4762|299.788|161.6703|144.5147|128.8129||
2022-02-19 19:14:40|russ2000_0879|NX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.2759|872.0386|735.7091|676.9464|601.7301|573.5241|582.9261|719.2556|759.2142|714.5545|726.307|728.6576|721.6061|693.8701|681.0833|699.5113|823.6181|887.552|957.5031|1025.9498|1007.898|867.6196|984.957|994.359|1082.3621|1094.0206|1233.9228|1344.4908|1380.2185|1440.3915|1555.8485|1342.9864|1483.6408|1419.3309|1196.3147|1226.7773|1254.9834|1153.8176|1192.1778|1173.3738|1172.2455|1197.8191|1197.8191|1140.6547|1303.1218|1391.1249|1476.4953|1526.8902|1698.0072|1729.9741|1690.4856|1719.4439|1541.9334|1775.48|1801.4296|1672.4337|1844.6789|1921.0234|2058.6692|2352.7648|2476.4956|2044.3781|2169.6132|2011.6591|1915.3822|1966.9054|2103.799|2326.8152|2368.9363|2236.1796|2162.0916|2309.8916|2037.6087|2220.0081|2245.2056|2551.5238|1629.5633|1522.0039|1499.4389|1318.1674|1218.5057|1147.4262|1260.2508|1339.228|1294.4742|1469.7285|1562.6207|1617.5287|1650.2478|1856.3408|2025.5777|1484.3957|1592.7073|1703.6515|1475.7458|1986.089|1912.377|1980.4478|1943.9679|2000.7562|647.9893|609.2528|568.2599|564.1153|632.6527|558.4667|360.3861|333.5312|332.0203|339.9525|206.4338|356.362|429.0659|463.1368|407.4098|492.0894|542.1643|578.3086|551.9401|622.1596|631.5751|593.1854|656.741|661.6589|721.1682|755.6197|693.5347|642.6679|599.9178|651.4468|689.4485|694.0178|711.3807|739.19|737.1822|778.8738|762.7744|630.9908|634.7783|450.3619|435.9525|431.7898|506.4753|518.2454|607.9393|653.5341|569.1872|660.0071|690.615|639.0959|663.7757|663.1658|645.0728|692.7055|688.428|777.1619|767.9847|743.3634|763.8087|587.4026|593.377|638.6076|618.5932|641.6991|650.1201|689.409|671.577|651.1361|741.4382|684.4607|749.758|788.7454|702.2752|668.512|662.5096|654.5842|676.3915|676.0162|714.146|661.6795|655.9612|653.3604|672.6503|672.6503|635.4256|603.2479|726.2007|676.6382|603.3781|657.984|654.797|641.8912|655.3102|572.4789|571.7945|593.6944|642.768|659.7147|700.8184|708.6589|673.4594|582.0907|535.5508|702.8675|711.4182|655.8058|664.4102|671.2953|709.5567|733.6487|719.8712|734.787|691.3598|800.7962|714.181|777.155|796.3225|696.3856|648.9004|615.5785|610.5695|692.4528|627.5901|597.3749|569.6698|616.0873|517.0879|413.7373|518.2605|548.5862|542.6678|536.6751|552.7978|565.0528|615.0663|595.9229|556.1284|594.2648|633.3581|652.1332|558.4461|613.4507|549.5726|309.3817|339.8256|421.1738|412.3174|514.3307|564.2529|611.8207|636.0831|729.4448|857.7616|833.028|853.1155|912.995|929.3938|915.155|796.5612|823.9658|738.8205|725.4118|707.755|725.1389|798.617|744.0902||
2022-02-19 19:14:42|russ2000_0881|ORIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:42|russ2000_0882|LKFN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.909|51.0667|51.4292|50.71|54.663||54.663|55.7447|56.8208|58.2592|61.8555||62.2855|64.4582|69.528|72.425|74.5978|73.8735|75.322|77.4947|80.0325|82.5645|91.2555|95.601|95.0994|98.0032|101.633|101.9989|103.4508|113.2482|134.3007|134.2637|136.441|136.441|137.845|139.296|137.3667|144.975|162.372|133.377|136.2765|115.98|110.181|110.466|106.1055|114.0998|107.2445|110.143|109.3756|101.0183|103.1985|100.6549|101.745|98.1112|98.838|102.084|98.464|93.396|88.6926|92.6747|78.1515|76.7043|77.4279|78.1515|71.2648|79.585|78.4997|64.4026|69.4092|67.9632|71.9279|92.0677|83.809|84.965|81.4971|83.6934|87.3926|90.3887|93.854|90.6197|90.3887|93.1032|101.2468|113.7222|112.9548|117.1682|136.1575|157.571|168.1912|154.9697|152.2003|137.4128|134.413|143.5854|136.3319|139.9651|141.9559|145.0086|155.8692|168.916|188.0505|177.8941|184.7051|198.2969|208.0968|208.0968|208.3776|205.2519|204.3183|196.8631|176.7028|193.9364|187.6724|181.0297|193.5266|200.3932|208.8584|233.2993|233.9568|236.721|232.745|220.8929|211.1274|231.7079|260.1585|250.631|258.1072|247.8059|244.4107|263.5592|244.9707|262.9316|267.1591|277.8258|286.4503|267.6351|289.4426|283.8863|301.2819|282.8591|311.9784|297.4396|305.5874|292.8345|277.1102|284.5836|266.4238|260.0862|252.6569|291.3115|292.6528|303.4196|262.1663|241.7837|234.8465|251.1974|251.7553|281.5528|294.1555|282.2915|245.4328|248.5997|250.443|254.9215|250.0986|276.3146|266.3451|249.8524|204.0884|249.3999|221.2555|238.0173|231.0375|241.8102|242.5561|270.7747|237.0201|218.9792|278.3251|278.3251|282.4793|327.0582|355.8287|318.4578|324.3217|335.333|313.2355|304.3274|336.2034|345.7216|364.3366|341.666|355.0412|352.502|356.4132|347.8269|365.675|379.5664|351.5284|362.0322|375.8405|412.322|415.1085|417.5304|421.2713|401.2327|414.6465|413.0141|440.469|421.0595|457.8225|442.7671|406.3682|401.1374|438.5304|403.0179|405.8486|432.0325|450.5231|459.3923|481.396|530.0104|517.0151|537.1448|590.7762|601.9726|625.2917|590.0801|647.863|672.452|610.1267|622.3623|631.8738|599.7019|652.8212|648.3444|686.7448|689.0615|674.1017|647.7567|650.2361|665.9723|655.2908|682.5323|706.4153|706.4226|662.0217|736.2369|797.034|798.5312|751.8533|719.9194|737.3336|735.8992|796.7745|822.6546|758.2773|848.6208|887.2932|876.8158|916.4444|1089.1657|1177.5676|1130.1856|1114.5022|1076.7618|1136.4266|1107.4029|1183.0307|1157.9341|1109.6242|1225.057|1189.2688|1234.3168|1204.7468|1176.2173|1199.8439|1177.8319|1224.8145|1276.5708|1231.4498|1236.3267|1196.6155|1132.6001|1121.2917|1082.5918|1052.6454|1138.8372|1246.8895|1229.3961|1228.481|1160.8582|1186.8833|1146.1168|1176.6082|1100.768|1205.5622|1214.0177|1238.3741|1206.0598|884.6319|1081.0503|983.5811|1207.1807|1100.1719|1121.1651|1179.7814|1150.7798|1417.8369|1354.3248|1374.3017|1522.7111|1760.7712|1720.5399|1570.312|1572.3353|1478.4534|1708.0098|1621.4834|1865.563|1897.187|1859.2382|2033.4253|2061.2562||
2022-02-19 19:14:44|russ2000_0883|HAFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.2164|117.8883|124.4812|101.338|112.0142|119.6387|125.6057|123.3147|125.602|126.7291|128.2065|128.7715|132.7271|152.0395|175.8725|159.0355|144.8166|141.7444|141.3207|177.865|210.1418|182|191.4808|184.6422|194.9001|192.1129|214.7144|190.8573|234.4|232.755|234.1395|206.4571|205.908|211.8107|207.9257|217.5582|235.3097|228.2158|220.2776|233.2188|236.7352|232.4067|249.3424|245.2423|253.5774|303.1109|291.6441|307.7794|310.6044|283.272|294.4612|410.1356|381.9544|337.5809|374.107|708.702|682.713|785.2423|769.5242|803.1418|888.2901|899.7865|895.5934|877.4809|823.7186|791.9607|818.8884|902.1623|902.5956|931.423|884.4058|916.2583|889.5085|898.7354|872.946|864.1919|902.8589|965.7265|910.0115|946.3853|925.8739|955.2201|945.5302|1065.815|1078.354|1074.2912|999.6944|961.7349|948.6814|804.1576|833.9412|790.8736|699.7481|740.9944|769.5979|505.078|437.421|347.6249|386.6065|344.4507|354.3912|309.8628|265.3344|220.3469|252.4544|244.6513|235.0367|182.2452|86.3025|133.1262|80.7939|44.5246|67.9344|70.2894|69.3706|64.5837|75.2173|75.2173|83.9706|63.49|61.4419|51.5492|82.883|130.5151|135.6334|149.9644|114.1368|70.6538|205.6298|188.998|193.534|176.9021|147.6604|176.9021|190.51|193.6108|202.6863|195.1233|155.7962|173.9472|139.1577|135.9964|128.4033|151.2784|128.8589|268.6029|283.4028|262.6295|327.4877|329.6919|306.075|326.8579|369.0534|399.9128|408.7298|375.3739|394.9425|480.6366|519.3773|525.2452|497.767|480.1498|485.106|565.0938|549.3314|512.035|528.3882|582.416|611.9497|691.7676|678.4278|781.1052|779.1999|678.8821|695.4402|705.7212|650.2912|651.8842|636.6122|692.9549|673.1744|666.285|647.7771|656.4541|671.2443|680.2453|703.8783|803.5267|837.8|785.6773|790.1566|834.246|838.7226|700.5591|649.4001|712.3041|689.8168|741.416|745.6477|779.4088|814.3282|848.2048|848.8937|785.3557|1079.562|1159.0556|1068.5296|1110.4393|942.6247|936.3484|874.7892|936.1837|931.3246|892.8184|1021.0126|944.7282|1006.3057|971.3264|1013.4875|1025.518|998.3848|919.6538|1002.5139|938.0145|850.7925|846.9663|754.3701|682.323|657.8522|636.8158|679.4969|711.2244|694.6834|729.2822|655.6736|697.8713|634.3721|594.7238|562.0654|615.1178|614.1844|612.604|542.9969|366.9007|320.1603|278.6156|343.83|280.6703|293.0781|292.7715|267.5677|333.0059|341.6075|345.5752|441.4148|527.0969|610.8886|640.9053|651.3415|552.2516|568.1922|550.6952|610.0497|721.8835|691.4756|738.5933|820.9971||
2022-02-19 19:14:46|russ2000_0884|MGNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600.3023|650.5278|650.778|742.2356|931.3194|912.5966|716.6292|556.8172|512.0729|618.5336|560.0423|578.0724|540.7228|573.1329|794.937|919.3755|878.222|1038.4085|998.6149|816.3933|968.4341|1109.7461|1288.4902|880.8787|738.0487|1127.8486|1179.6603|979.5422|676.6123|574.169|669.6647|691.2575|962.095|908.9828|1052.4281|1040.966|1017.5928|828.7413|983.7602|691.1353|649.6393|659.6285|642.5899|778.2265|684.6949|676.7552|563.385|672.3086|661.4236|711.8493|701.4724|738.6564|833.7528|1198.3875|1013.2002|952.585|964.318|930.7272|813.3305|914.4397|904.9543|734.272|693.4718|563.2989|484.0982|998.5327|961.9466|897.535|760.3912|820.4329|687.4426|670.3299|587.9499|415.7954|454.929|517.4945|480.2858|423.7133|260.3954|1235.8207|1032.3894|1540.6476|1466.9588|1440.9949|1457.7387|1183.6562|1252.7872|1200.264|1300.9422|1320.387|1892.1531|1912.7597|1822.7051|1695.1605|1560.0694|1425.6333|1253.8837|1315.2093|1004.6312|1035.2602|732.6457||
2022-02-19 19:14:47|russ2000_0885|RTRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:47|russ2000_0886|UFCS|market_cap|0||||||||||||||||49.8743|49.4712|45.6031||37.2812|32.9992|34.7425|24.5103|24.5103|27.9216|40.6121|40.6121|33.8699|37.2812|37.2812|37.2812|43.1509|40.6121|41.496|42.3687|44.4306|55.0621|55.4592|55.8562|78.2409|79.091|95.2498|91.848|91.848|117.3613|102.9038|90.1492|103.7542|108.8569|102.0533|99.9276|97.3759|93.5489|96.1009|100.3518|104.605|104.605|103.7542|71.4373|78.2409|89.0106|88.1706|83.9704|83.5111|86.4343|85.1827|85.7672|85.7672|84.9487|95.5686|93.9347|98.8346|102.4439|102.4439|100.7644|96.3835|98.0178|103.7365|107.004|107.004|107.004|111.498|108.2439|107.4284|107.9779|102.294|99.8581|99.4025|100.2104|111.5244|111.1504|109.1425|109.1425|94.6965|106.7366|110.7476|109.7424|121.7576|129.768|166.6157|166.6157|140.9825|153.7991|148.9923|137.7784|141.7836|148.9923|144.5869|150.595|152.197|173.024|198.6572|181.837|181.0337|187.5467|191.1538|191.1538|204.3589|197.1462|201.9547|192.3378|201.9547|192.3378|168.2956|168.8976|174.308|177.9124|174.308|174.308|173.104|173.104|174.308|174.308|187.5293|182.7209|187.5293|191.1361|192.3378|192.3378|192.3378|194.742|195.946|197.1462|207.9628|205.675|205.675|200.2625|196.6686|196.6686|209.2833|209.2833|234.5561|254.3875|252.5833|265.2125|261.6186|303.212|379.015|342.4922|330.2845|335.699|400.673|365.092|375.83|338.247|324.522|335.25|332.568|321.84|327.204|356.696|375.445|386.172|398.2506|415.6712|423.7165|415.6712|437.1252|439.807|504.169|450.534|455.8975|452.5482|457.6815|430.9165|428.24|413.772|383.496|339.3435|368.358|372.1425|340.605|322.944|322.944|295.1822|271.2225|275.007|263.0228|263.3139|249.4552|231.1871|229.8131|215.3318|212.8132|221.1628|231.38|180.453|187.3023|172.2176|174.1032|196.6478|190.6888|190.0615|169.9814|175.6265|185.6623|210.7518|218.2786|207.6156|200.716|260.429|296.2568|297.0597|292.4432|281.0024|262.4362|273.4756|280.5006|307.8983|301.104|330.2107|327.1997|321.1375|362.6296|358.233|358.223|339.0617|338.2587|385.1331|328.7232|318.6859|287.5701|294.0944|301.4276|336.7598|320.1978|331.6539|362.2696|394.4914|384.3646|404.5415|406.5491|434.2355|435.851|431.834|432.2881|471.7059|561.6025|563.0105|623.5557|602.5358|591.7897|643.6216|684.1813|664.5771|684.5084|685.515|698.746|726.2236|881.9367|1065.7455|976.5681|994.7357|1058.3075|1041.318|1001.9116|988.5118|921.4941|778.2884|766.3862|684.7404|708.344|813.2451|800.2575|794.4545|866.0245|1014.4148|991.4792|979.3276|940.066|936.8294|995.7953|1012.9404|994.9657|956.016|1030.7048|1073.305|1100.6641|849.2795|847.6347|803.6388|904.5356|954.2296|1035.4447|930.3397|836.7905|730.5777|741.075|766.5277|739.9369|551.437|625.8182|757.4567|560.534|457.9345|602.7696|486.3567|491.9409|454.7232|477.3264|514.2893|555.5069|457.9142|482.9107|464.0622|448.4077|462.9971|486.9948|596.4396|526.8286|515.1059|565.6426|558.2727|550.3369|555.8455|571.0598|591.4966|522.6022|524.6979|539.6294|507.172|481.761|441.2574|455.7503|439.4458|494.7524|438.1364|533.0064|515.9742|506.2822|497.8927|418.8381|521.906|560.1689|557.2305|475.3372|581.4487|648.1437|539.1031|531.2237|581.4939|603.1895|625.2072|652.8812|725.3119|709.8905|698.4332|698.8161|730.2235|794.8067|743.067|705.4691|711.1196|623.3709|766.1649|793.396|707.1304|735.0702|747.3594|719.5533|742.4963|757.2044|747.155|750.6616|707.7988|743.8268|716.6702|804.193|758.0727|769.8316|831.096|889.5839|826.4359|882.7646|1002.5545|981.9918|966.8198|957.5138|1041.2805|1121.6044|1032.7305|1054.7844|1062.3469|1067.9102|1076.037|1053.1011|990.9828|1206.017|1253.4348|1204.6096|1098.8104|1089.182|1085.1097|1077.8|1099.2298|1103.0148|1037.6899|1155.7688|1168.0033|1182.6811|1108.2993|1031.3064|1187.3107|1209.5116|1303.4119|1406.608|1404.2171|1526.9327|1259.2786|1250.312|1253.59|1320.281|1373.0788|1353.0008|1139.5962|1100.0845|1171.9256|1193.5999|1259.7355|1345.0643|1197.9585|1138.4584|1119.1673|1087.8777|1109.8348|1123.4686|792.62|798.0136|658.6739|780.5023|641.2993|627.1567|618.521|537.9205|584.4785|596.4935|633.9042|741.3922|771.1836|833.4783|790.0209|759.877|655.8127|611.6063|572.4233|557.7992|568.8348|583.8834|601.44|610.7199||
2022-02-19 19:14:50|russ2000_0888|SASR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.3581|72.6775||121.3625|125.9164|142.0595|165.7318|168.2005|150.9492|159.5748|164.4577|155.802|157.1508|163.9425|179.2438|168.8608|160.4189|155.4785|157.6728|158.711|166.0413|161.1577|161.6846|164.1393|169.4456|166.0005|167.8449|170.9141|179.1299|190.7902|198.7551|217.4028|228.3954|239.3928|245.4285|269.1359|335.3446|301.014|305.8448|296.1833|311.3422|313.1488|298.6912|292.6536|308.2458|314.2428|287.436|273.0642|270.5069|261.2785|263.6755|264.2748|268.7216|248.3276|250.7269|280.2175|274.2042|252.5565|231.4368|204.918|191.7988|199.0768|225.2428|209.6675|217.6356|208.6119|205.0254|222.8182|214.434|209.6688|221.9879|253.0185|304.4913|301.3395|287.238|295.8552|301.0632|348.7467|341.5511|385.1209|382.6211|424.4176|436.6805|404.0924|467.3218|450.4735|507.2205|460.9645|447.0069|489.2433|478.0681|455.9841|464.514|448.6865|462.1026|483.3253|465.1986|483.3917|455.4633|463.2961|494.7064|454.8453|510.2896|505.1566|570.6597|582.6751|504.7368|529.0894|535.3057|533.8119|505.626|500.6916|490.6949|453.077|503.6126|492.9103|497.0737|556.0903|519.3118|532.4941|473.507|465.4914|466.2968|477.4305|523.6447|487.5303|515.3056|481.9972|508.9471|565.2341|539.981|523.4117|522.63|547.6703|534.7747|520.8575|534.5067|518.6187|545.8288|523.0117|546.2776|555.6094|552.5948|534.9509|533.3377|559.8833|509.5284|495.8382|438.8417|397.0679|466.8836|517.8011|493.7785|479.4637|445.8454|481.9774|443.4066|464.8274|427.1625|372.0024|261.8155|281.8479|311.0838|355.854|287.6458|321.5058|355.5301|246.5535|159.939|189.7943|247.9|226.0216|247.2427|269.351|255.3566|229.0991|159.1263|145.4539|138.6632|199.5036|231.9848|412.3039|431.7318|351.3817|359.265|409.9029|367.9476|411.7149|442.2826|429.3167|451.8356|464.5803|445.1026|439.0586|421.0355|423.9259|439.2537|431.3452|377.6078|397.066|393.2852|424.5939|424.4834|457.0063|442.6527|425.4173|428.1547|410.0432|460.404|448.2095|470.1815|480.4947|444.4846|467.6427|501.5948|503.5872|479.9271|490.8629|516.2142|542.4243|588.2367|614.1869|567.9793|579.9042|641.6636|702.3818|698.2206|599.0103|622.0448|643.1171|600.4041|628.9709|616.2132|590.1902|626.2936|605.1032|633.2844|632.7835|626.1225|628.3765|648.6629|643.5761|647.8841|663.9208|684.0656|668.954|615.1527|650.4351|707.4609|664.8281|647.0025|632.1819|637.6186|650.4853|666.047|702.5591|673.2637|704.062|728.2668|729.261|753.2391|901.1157|953.6539|1018.6649|1025.0679|972.0447|1034.2513|921.3568|979.7464|951.5802|934.7447|1027.9886|933.351|935.9903|1409.9106|1358.7563|1403.3082|1376.6853|1449.3019|1547.2948|1502.8636|1412.4713|1381.9276|1343.7783|1294.4836|1202.4772|1168.2494|1157.9455|1249.6347|1180.4957|1227.944|1173.4716|1267.5379|1270.0309|1284.0505|1183.4891|1270.6086|1267.0455|1337.6178|1239.7007|862.0354|1103.5677|1064.5691|1336.114|1062.6926|1067.3927|1127.8083|1170.0019|1422.0313|1497.7663|1511.935|1604.6369|1817.2609|2018.677|2207.921|2232.9734|2016.0069|1987.146|1967.9616|2178.2051|2298.3054|2225.3143|2239.251|2146.3061||
2022-02-19 19:14:52|russ2000_0889|SSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:14:52|russ2000_0892|WSFS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||40.9086|40.4158|44.8516|60.1307|64.6095|58.942|65.743|63.476|64.6095|66.8765|63.476|41.9395|47.607|43.1205|44.2553|60.1418|59.7082|53.8545|44.4885|45.6592|44.4885|42.147|48.0008|44.4885|44.4885|39.8055|44.4885|42.147|42.7324|42.7324|39.8055|51.1016|59.3249|65.1986|61.087|43.5305|44.707|34.1185|32.97|31.7925|28.26|21.2715|16.5445|15.3627|11.2741|14.8344|11.8675|10.132|11.324|9.582|9.582|8.3842|9.582|14.439|14.439|10.2276|11.1832|11.4855|9.7|10.3062|8.4875|6.6784|9.714|10.9282|10.3211|9.714|11.5354|10.3211|9.714|8.4997|6.6784|6.0713|7.2855|14.856|15.1655|12.999|18.0476|24.3801|20.264|21.6562|21.9844|19.0312|17.7829|21.076|17.1242|22.2524|22.5845|20.5918|22.308|20.9138|21.6109|58.028|52.5879|54.4012|50.7745|58.028|54.4012|52.5879|58.028|56.2146|58.028|72.535|74.3484|85.2286|108.8025|114.2426|110.6159|126.9538|126.9538|130.581|137.8355|128.7674|109.6978|105.591|103.86|102.129|96.6641|104.856|109.8549|124.6115|135.2756|148.4086|169.3414|174.804|144.0908|151.145|161.319|170.8025|187.8828|187.8828|228.6218|223.956|244.1743|249.2|249.2|258.545|267.976|266.418|264.86|256.7625|239.5406|194.1375|196.4926|209.4901|204.1382|194.13|189.816|177.593|167.2954|178.7344|167.2954|166.2331|173.3069|164.8184|159.895|161.31|162.725|142.2741|126.7789|130.3005|134.8565|132.8235|127.3324|110.2645|106.6439|113.6689|114.983|112.9122|109.0187|133.6777|133.6602|138.1155|131.7571|132.51|153.1963|169.9985|169.8997|169.5466|153.4392|164.1474|161.2522|158.6912|158.2339|158.6912|165.1916|189.6239|219.0801|235.2678|227.3717|280.8151|254.6217|258.8957|299.999|286.7555|284.4072|278.7538|244.1237|265.7549|283.2144|289.5272|337.6547|327.2431|314.2349|318.1889|320.1605|328.3603|373.3863|354.7902|370.6048|356.7641|345.4724|340.6792|349.0278|351.1491|351.7767|382.0646|431.4899|425.182|405.1276|407.8417|367.8412|356.9235|389.7563|375.3161|392.8093|398.7799|381.0006|400.7979|409.6013|396.9633|416.5416|397.6769|415.0654|415.7261|405.208|408.6671|409.1326|420.7306|413.6796|430.1434|431.1403|446.8983|460.8606|445.6514|406.6882|405.5851|415.6446|411.3693|347.1663|378.7269|392.3067|358.3607|347.2979|309.8963|329.0333|292.3026|302.6038|311.9988|312.9587|273.6076|334.0344|328.0687|370.804|295.8398|270.4397|296.5814|159.4457|136.5177|137.8516|167.1359|164.2472|169.0762|166.3522|171.6875|188.4673|195.259|188.7338|181.4612|191.1609|217.2862|276.7843|298.8561|286.2233|255.703|270.4346|255.9877|318.7037|331.7034|369.6122|404.4371|382.783|399.1514|404.8119|386.5052|359.0897|341.1407|341.6569|301.1482|271.8577|342.2978|314.7141|309.7187|337.6662|334.0214|356.8613|347.4232|323.6668|351.7852|360.7379|353.1862|359.3672|370.8343|379.1222|370.6804|398.9311|416.7412|427.2019|430.3441|441.8072|460.7142|524.7589|525.5886|532.8791|619.2011|672.0968|689.6629|638.6921|634.1554|636.4484|602.501|605.3868|657.463|638.9002|665.9194|672.8309|738.9771|705.8399|722.9659|694.476|730.9581|712.6035|670.5803|697.3222|763.3166|800.9631|768.043|789.152|870.2311|1019.7853|963.1242|864.907|899.4979|960.0717|1008.3795|1047.6632|951.1823|1039.8293|1149.5028|1143.3923|1098.2707|1335.9857|1451.8859|1421.9715|1431.5573|1445.4905|1484.8129|1387.0376|1425.5636|1419.2767|1404.3891|1531.6324|1561.1018|1588.3289|1502.0067|1605.4802|1497.947|1504.2947|1603.3703|1651.0928|1681.0554|1797.6281|1550.4638|1498.0404|1338.3936|1319.7107|1189.3921|1323.0458|1357.871|2050.7215|2294.0454|2119.7238|2205.7091|2255.4398|2184.1695|2312.8157|2211.5972|2325.3105|2268.4279|2057.0036|1759.4173|1261.7793|1477.4768|1401.7456|1453.9449|1445.3355|1484.3439|1366.6616|1605.84|1921.8435|2143.2983|2052.0839|2523.8737|2365.1445|2426.8976|2529.1777|2214.665|2081.0911|2158.5734|2439.6879|2463.4619|2365.076|2386.1631|3673.0344|3423.4043||
2022-02-19 19:14:54|russ2000_0894|ATNI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.8932|273.0742|242.3918|182.5609|138.0712|147.276|181.0268|156.4808|170.2879|196.368|194.8339|208.641|245.46|279.2108|294.552|220.914|133.4689|135.003|190.2315|165.6855|145.7419|144.2078|147.276|171.822|147.276|159.549|144.2078|150.3443|131.9348|131.9348|108.9229|95.8828|107.3888|113.5253|122.73|116.5935|101.2522|113.5253|107.3888|106.6278|82.8428|101.2522|99.7181|111.9911|128.8665|147.276|142.6736|135.003|131.9348|131.9348|141.1395|242.3918|282.279|328.3028|300.6885|270.006|250.0624|279.2108|236.2552|228.5846|185.6291|202.5045|156.4808|150.3443|136.5371|144.2078|154.1857|156.4808|148.8101|158.0149|156.4808|151.8784|147.276|43.5674|66.5808|72.4078|55.2263|62.5898|72.4078|62.5898|61.9761|33.7494|40.742|57.8955|43.4964|43.623|41.1995|47.2582|41.3486|46.0076|48.0483|47.4659|44.2605|47.7548|46.0076|38.7303|40.7662|41.6238|44.5969|60.6517|57.1457|48.1857|47.2615|47.9529|56.3627|58.5399|51.7351|55.475|51.1118|51.8538|53.999|55.4717|66.57|69.562|68.3153|65.3234|70.8086|72.3045|67.3207|67.3207|70.5621|69.9384|67.4406|64.3433|63.4436|67.7897|71.5364|70.937|69.9378|73.9343|74.6067|72.0547|72.3049|89.0087|85.7675|86.2661|86.0458|92.4805|99.7133|109.5149|105.0143|105.0143|111.2651|127.7174|137.6187|142.4694|137.5187|153.9709|155.8433|158.3489|160.3533|157.8478|142.915|129.6264|144.1686|151.4397|170.2443|166.802|160.3961|168.2533|158.8709|148.1978|146.5042|145.4569|157.6197|160.1515|165.3145|186.4132|212.9728|208.753|199.3207|258.1488|294.9964|347.7409|278.9159|250.2395|231.0095|279.429|285.5978|347.921|429.6068|467.2576|455.121|389.1285|388.4211|419.4097|415.1564|450.1686|452.1457|515.7168|539.5667|501.8199|508.9735|491.7744|499.0802|508.8213|487.9948|420.6747|444.7394|402.5251|491.9076|507.7167|411.3418|330.0159|369.6908|395.9887|350.2333|301.8938|322.8463|372.6438|405.8422|557.4816|646.4592|682.1112|768.4988|811.1593|787.5437|854.0012|722.9914|707.453|730.4559|724.7104|621.093|604.3209|690.5436|714.9078|818.5067|598.5546|499.9745|590.0996|592.407|576.1008|541.0604|611.8678|553.9905|583.8292|551.4883|484.0346|496.4928|652.0938|645.2577|620.4045|584.4078|578.9565|524.9938|608.4765|519.2636|570.1493|599.6221|635.3972|675.0629|633.4992|574.8259|563.0977|678.6768|716.0609|774.8353|781.0144|758.049|778.8233|768.1669|750.6978|817.8576|862.6027|862.2121|878.9062|963.0484|1024.7316|999.1375|892.9217|890.7897|931.1172|936.8501|918.8552|878.0306|1102.7504|1060.2254|1079.2847|1041.5408|1038.0371|1092.7932|1043.2351|1077.2397|1110.8773|1185.3624|1210.6283|1278.4701|1231.9707|1262.0071|1193.5088|1225.4835|1190.2744|1155.7132|1205.9195|1194.2961|1309.8866|1134.4814|1059.2154|1074.5346|1078.408|1214.4974|1352.2868|1282.0822|1153.8188|1146.8085|1078.9882|1108.4564|1091.4337|946.0713|884.3287|875.3236|826.3119|889.562|882.375|880.6122|962.6477|1014.1848|835.164|889.8293|881.6519|1036.7588|1179.8902|1124.6307|1362.1006|1273.5679|1217.3254|1151.3943|890.1035|918.0499|968.1108|1026.4821|934.3719|857.2171|922.3566|897.1959|895.5792|888.54|911.9483|938.3514|914.8|878.845|867.4487|950.7097|937.1854|911.0574|907.8035|784.432|806.3719|737.6904|745.3217|739.9162|831.1736|769.5776|753.9759|763.8992|714.5325|702.4623|737.8393|750.8761|674.4728|638.4903|647.5099|577.094||
2022-02-19 19:14:56|russ2000_0896|COWN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.4052|356.4328|446.2169|384.9275|390.1595|429.7734|401.6514|336.7004|284.1196|323.1017|267.1082|262.4755|280.5773|344.8028|357.0696|340.4617|317.8146|311.5396|303.2218|298.8902|460.3373|446.3954|366.3185|315.3367|308.4316|314.382|298.8047|326.1761|302.2261|312.2953|285.205|268.0372|307.2206|284.6409|301.7879|319.0958|283.771|254.2588|279.9955|308.1075|295.9076|304.1637|288.9814|359.781|353.5836|425.6107|393.6899|412.7018|467.8613|471.3968|442.8532|449.7548|483.1764|515.6252|469.6113|483.4724|497.8062|460.04|469.2408|431.8122|465.9043|514.7675|524.9486|522.7148|582.1446|593.6414|634.9937|673.9845|696.257|624.7909|558.7919|511.9284|465.8833|506.5811|390.7378|299.9176|373.9854|378.6999|372.7859|370.6617|316.2601|321.6288|379.522|371.3064|338.0404|399.8311|408.9889|419.6814|369.161|379.6438|427.7568|474.4966|514.2764|487.8634|498.7393|551.8031|458.5436|427.4559|416.3296|365.9552|415.9362|405.8615|458.2561|457.1958|414.533|469.3106|451.5449|506.2052|453.1379|413.7979|424.8499|503.6041|473.1283|466.7834|497.9374|457.4042|497.3327|493.5192|449.8345|436.6472|446.8017|433.4751|453.1887|470.0689|434.713|267.1637|292.6632|364.6523|449.7288|465.1932|510.3012|458.3204|575.7416|653.0562|688.3212|720.2674|937.026|1002.3964|1056.6791|1085.1743|1202.4558|1153.0839|1058.7829|985.9686|1050.0076|967.6006|999.132|901.832||
2022-02-19 19:14:57|russ2000_0897|KRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.3699|433.7514|406.4191|450.1418|558.8014|566.1827|617.57|602.52|838.0798|840.8579|917.0856|921.9635|880.7095|976.5429|1021.7445|1097.1308|1270.8589|1415.3803|1234.5509|1320.5424|1113.3697|707.7209|503.2026|562.2343|670.0601|688.6943|948.9604|786.5357|882.8133|810.5413|593.2362|731.848|677.6911|709.609|814.0007|675.1512|779.0702|822.0952|852.4356|817.1435|683.7386|725.0491|659.6678|652.837|641.1269|605.0208|639.1752|707.484|760.8299|735.8877|832.5523|889.4408|877.36|840.41|864.3374|719.938|686.1488|662.2058|583.6818|607.6777|626.0624|656.6735|663.6764|620.0204|639.8158|705.8401|746.2544|731.082|652.0821|642.05|593.3866|653.5103|654.426|487.5756|417.8782|516.1778|527.0556|697.5985|886.3387|843.8992|881.8045|1125.2417|1023.0104|831.3393|1003.5431|895.3632|835.6104|834.3345|961.1561|1063.3471|1015.0132|1054.7966|1146.3433|1011.5161|1277.0119|1544.1496|1426.1633|1586.887|1515.1437|1451.2637|1523.5609|1474.455|1592.1689|1472.4955|1540.0696|1473.7478|1444.1368|925.4776|764.7334|757.3904|913.7837|1138.7219|1117.4631|1021.938|862.8204|996.831|861.7827|824.0519|1011.7704|805.9081|692.4088|762.024|540.402|333.3834|287.9692|458.7048|515.7244|525.0858|431.7409|457.5498|677.0888|906.4368|881.258|986.4694|1047.9842|1189.6462|1169.3987|1221.7934|1154.9339|1169.2228|1240.2737|1347.0054|1472.0569|1468.5252|1483.6348|1490.0644|1497.4585||
2022-02-19 19:14:59|russ2000_0899|NBHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1022.9475|1021.3818|991.6328|952.3678|989.5168|947.1314|944.515|970.4414|947.4228|950.7276|960.7536|1051.1775|1010.0758|1085.7156|1038.0875|956.348|957.6582|856.1428|893.3699|907.5246|830.6906|861.5222|848.4902|845.5056|865.1922|751.0152|776.1287|762.7762|734.9265|690.2088|692.0669|680.3913|700.2621|701.6108|738.573|758.9039|695.8497|620.927|669.1337|691.4693|639.0464|593.2051|576.31|582.1228|575.1022|619.4316|571.3201|574.2012|682.4006|613.1637|632.0869|786.691|843.3157|844.3712|873.6063|849.5529|845.5456|812.8367|906.533|915.1054|836.7017|970.0006|873.6404|866.9284|980.2045|985.6788|1022.1274|1014.3744|1079.5726|1241.6917|1191.5853|1253.9607|1215.8885|1157.1762|1026.7554|1078.7506|987.0727|994.4573|1111.0572|1065.9046|1201.5033|1117.885|1131.9026|1059.975|993.0259|1068.7884|1118.7308|1084.1309|1117.3693|1041.2984|957.7728|723.0662|762.5344|810.2119|775.8412|836.3678|868.1596|882.9544|943.5367|1007.1941|1007.8685|1048.9184|1189.856|1225.2533|1225.7419|1240.521|1127.3166|1096.2076|1135.3249|1256.6533|1319.3496|1317.9586|1366.7205|1368.518||
2022-02-19 19:14:59|russ2000_0900|MYRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.9755|315.0528|232.2168|177.4152|158.0967|197.128|286.0327|259.2233|281.893|296.8748|402.9399|371.4636|388.0521|399.9254|391.3251|348.7467|322.4075|364.8523|316.1261|312.3627|335.2088|350.9155|317.7943|315.73|319.4934|281.3195|332.5271|316.5499|361.0865|404.9437|461.1637|437.7136|483.2517|485.7634|427.7859|460.5791|486.5615|391.9013|368.2507|382.5319|357.8458|397.0813|441.9723|392.58|353.6319|332.8565|308.1511|349.8721|350.7105|422.988|435.8455|429.9235|454.9335|454.3637|463.285|501.7896|472.914|471.231|418.569|406.6704|455.4268|468.2646|499.9902|539.5596|518.8236|524.4228|479.6421|511.089|543.9714|500.9699|532.72|579.111|522.6634|495.7836|496.5092|556.8826|565.8176|555.7595|554.9278|549.9751|640.9447|617.7989|625.5344|643.1439|638.7805|592.2816|530.7304|471.9163|438.1049|400.9835|387.6041|443.8292|454.9622|467.882|447.6502|388.6812|397.6477|471.1732|489.8127|470.0531|612.547|623.5978|637.1542|622.0831|675.0676|692.419|486.489|514.2112|519.9833|423.0121|487.1716|516.2483|583.7425|573.3043|551.0769|568.2934|513.2342|501.0139|666.9737|618.217|652.022|562.4021|541.3148|559.2243|470.7688|483.698|500.76|552.272|603.4413|581.8483|558.4282|612.8505|488.659|462.0291|505.2364|580.3388|557.5315|529.4255|486.3056|435.0835|378.2467|443.6754|493.3991|513.2882|617.5609|650.4775|677.6332|749.8759|861.4456|995.0155|982.7996|1037.1874|1267.3517|1387.2591|1512.1192|1476.0749|1623.1595|1838.2202|1731.1891|1788.5468|1839.1565|1764.4228|1561.6466||
2022-02-19 19:15:01|russ2000_0901|FN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362.8308|363.1683|379.7066|474.055|554.0771|507.1443|575.0111|737.6422|870.776|980.5945|723.9176|780.997|710.2459|816.5354|492.2474|553.479|642.666|416.171|491.8385|511.1712|656.4695|547.0005|612.8197|555.6209|403.6179|427.7826|422.7297|412.0408|408.435|327.3689|412.9195|467.2721|498.9129|568.7538|486.1533|484.7682|503.1201|489.3926|510.8662|481.0802|589.7782|660.6521|681.1455|661.4457|596.1509|718.5372|719.2974|666.6421|662.0784|732.5844|655.2482|562.4448|519.2011|618.8257|591.6284|594.6016|595.7854|632.9556|680.1811|657.8682|647.5946|661.9762|641.068|697.8274|708.3806|849.1567|850.2302|859.1272|1007.0276|1035.7793|1142.4339|1297.8544|1364.1708|1292.2297|1266.1971|1465.8959|1651.1555|1380.6574|1518.1192|1402.1646|1590.5303|1544.3369|1506.5016|1305.4056|1446.5104|1595.933|1586.2244|1424.369|1416.1|1346.6988|1156.6043|1080.7849|1109.5667|1208.0622|1142.2247|1138.1348|1354.3952|1363.7471|1439.1667|1686.7312|1702.9961|1688.0564|1766.879|1822.925|2102.8241|2138.9906|2032.8559|2213.313|1661.9185|1870.0796|1862.7113|1849.5595|1911.42|2129.8697|2171.6826|2432.2009|2508.8248|2086.4263|2169.5957|2130.6104|2423.652|2352.422|2700.9698|2498.9798|2347.3209|2352.2437|2547.6483|2964.7756|3088.6585|3295.5032|3338.3957|3132.893|3331.3268|3412.9414|3419.9268|3851.12|3877.192|4116.8274|4382.9904|4555.7011|3759.4624||
2022-02-19 19:15:03|russ2000_0902|NHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.376|78.088|76.272|87.684|93.1643|105.9515|94.0776|84.0305|87.684|80.377|80.377|78.5502|93.1643|98.6445|116.912|125.9212|128.8271|124.9526|133.3528|119.6521|124.219|132.7701|152.1526|149.2452|169.5969|204.4854|198.6706|203.6705|215.3645|201.7215|195.7885|195.7885|230.6815|216.1428|198.6962|205.481|211.2965|214.2018|201.604|199.5658|193.6982|192.7203|190.9472|202.5745|218.0775|218.0775|233.5916|236.4984|232.8565|264.1656|284.7049|337.4531|325.962|340.5863|307.4733|293.7887|326.4332|315.8946|329.5912|330.6439|316.7571|336.8243|363.221|381.6|380.5386|394.3142|390.9923|378.8123|395.4214|398.79|434.238|469.686|534.2421|514.286|497.6648|417.3852|366.2338|368.266|379.2466|386.952|301.43|312.9519|231.3749|255.983|229.1692|215.023|186.7305|167.8402|112.3676|115.9643|87.1538|87.8658|75.0074|78.5812|75.7238|72.8662|68.58|50.7206|65.7225|64.2636|51.9885|47.8284|51.9705|56.3014|53.4141|69.294|51.9124|43.2604|39.0953|32.8178|43.2841|78.7199|92.777|94.1621|117.8436|128.5567|168.0258|222.7188|212.5696|180.4304|189.8917|178.7216|164.759|175.0242|173.3027|179.8534|178.4123|204.5579|217.1124|238.3916|227.7964|211.9036|204.9937|208.6245|220.0143|204.6341|201.7356|206.4177|220.3335|210.1286|228.567|223.3505|225.1205|217.3538|173.1976|232.482|234.3419|228.4743|239.9038|259.5262|304.433|293.7229|307.7319|314.6197|308.7826|324.1925|344.3919|342.8742|405.0982|395.6674|409.3532|444.5205|409.6412|391.6552|402.9117|425.6501|424.1807|446.3448|424.6705|434.0994|458.5902|487.7136|472.6144|472.1234|482.4087|556.9091|571.7846|542.0336|533.6158|620.1115|618.5221|676.918|709.7793|670.9307|701.1032|671.5115|630.3003|641.5848|632.3065|647.227|632.3065|660.2669|664.6606|617.5162|617.0147|653.0769|615.6963|602.2571|648.3489|656.4019|626.3621|561.9363|636.8441|635.9493|598.8789|536.0809|620.5542|637.5789|623.8032|535.2838|540.2167|511.7625|524.8636|507.8686|488.0566|526.8607|510.2316|510.0948|509.137|485.6066|491.368|518.6662|494.0077|488.7556|457.1343|470.1258|481.5621|486.9357|502.0929|551.0417|626.5232|629.9069|625.4066|635.5028|639.4244|644.9675|646.9039|678.8746|564.3456|473.0544|488.2696|560.611|602.3836|595.6802|651.2696|641.8105|622.6541|610.5703|609.3045|650.2049|604.6206|653.0014|684.8125|634.616|665.8426|689.0747|692.6143|668.5455|643.4438|663.547|658.7673|675.1344|675.9831|649.8215|676.4495|705.0083|741.2924|755.2847|700.3805|759.3775|810.3864|780.5303|811.1031|792.5973|789.3251|813.7958|791.4786|874.0946|881.8487|869.6548|900.5576|902.1098|907.0173|873.3248|896.3595|910.9577|880.0486|847.127|920.1105|983.4979|970.3806|928.8372|963.7886|961.5588|963.9279|992.5078|968.6839|978.3272|974.6602|971.4515|985.4555|983.0381|1059.3905|1144.0408|1107.6831|1107.076|1093.1046|1108.3233|1058.6356|1055.9005|982.5087|967.3137|956.6449|958.1645|968.6504|934.1751|924.7436|924.7053|931.5856|978.3159|1036.4548|1083.7653|1111.4761|1160.8074|1155.3261|1259.4892|1233.4403|1186.2288|1228.9428|1236.6433|1126.6805|1181.0341|1219.606|1233.623|1319.1019|1297.6555|1233.3166|1273.9197|1306.0894|1323.4755|1303.697|1158.109|1029.6034|943.1164|1024.5122|924.3679|960.3045|978.2728|967.6485|1109.1095|1047.2107|1136.8967|991.0383|1068.8298|1130.8645|1085.3675|1132.6243|1090.266|1178.1782|1145.9438|1095.6641|1126.3636|1037.9881|1078.0887|988.7878||
2022-02-19 19:15:05|russ2000_0904|TRST|market_cap|0||||||||||||||||23.4098|23.4097|23.7148|25.45|25.7598|25.7598|25.9648|29.1299|30.7618|35.0229|34.0935|33.164|33.164|44.222|44.8654|45.4278|43.569|42.6395|43.569|45.4278|52.2056|57.0433|61.9622|66.3328|70.6035|71.9047|69.3928|71.2516|61.4064|62.621|60.2088|55.1938|51.566|66.3441|67.5454|87.243|76.1882|76.1882|75.535|68.7563|70.0576|70.073|63.841|57.8044|60.3954|69.6197|72.6991|71.2792|71.2792|67.5602|66.3587|73.7922|68.7714|66.2567|72.9456|73.966|77.0362|83.8765|80.1598|80.556|82.6061|80.556|76.5519|75.8018|87.3556|92.3735|82.6883|84.9241|90.8869|86.3995|92.3581|88.2637|90.8869|90.1417|88.6464|83.6095|85.098|79.1235|83.7633|76.3669|82.2387|97.8641|101.9761|100.3332|103.7127|106.184|111.1217|109.4758|119.3514|158.7128|164.1586|161.5555|176.0976|196.9666|206.098|203.9229|205.2364|199.9992|193.9294|197.8609|199.1707|249.5685|265.9908|270.9132|221.7702|243.1207|248.0528|270.9748|256.9712|265.2061|265.4657|268.7654|295.9717|303.4602|301.8149|290.2663|300.2094|295.2582|287.0134|248.4264|261.6743|258.3593|304.7315|308.0504|298.1069|309.9171|250.451|247.2676|256.8179|250.4795|250.4795|264.398|267.5968|258.0618|277.1935|370.8831|305.7986|332.6198|328.8058|336.4954|338.3409|329.7286|328.8058|317.5646|326.2092|341.5224|295.4592|314.7242|360.7257|364.554|392.7724|379.5586|377.3357|379.5586|379.5586|368.0058|368.0058|365.8345|379.1105|419.0005|456.6572|483.2713|489.475|499.7112|555.793|532.8392|560.8801|575.7413|583.3196|578.2716|532.6023|604.2537|309.8886|312.8051|375.6578|375.6578|401.8809|363.3673|361.6928|336.3871|359.9341|368.3438|360.6076|363.9621|399.1843|395.3336|397.4253|776.4435|720.9302|656.3186|601.9087|624.3113|637.6656|655.3773|668.0529|649.272|689.4331|659.3123|736.633|629.5104|748.5033|783.0496|760.0187|792.5122|756.2252|735.1328|828.1876|816.6438|847.5773|849.7426|738.2056|753.0688|896.3164|920.5605|914.1429|929.9073|931.3306|926.3219|951.6115|901.3564|868.08|783.1158|791.9909|817.8934|799.6334|765.5118|743.2586|715.2971|774.7195|853.6038|823.8096|916.9165|956.6684|919.1452|971.6182|1057.2397|972.3899|997.5315|999.7499|1000.3741|937.2004|958.2978|971.9021|939.6576|966.42|950.5197|992.7815|1048.7298|1027.9066|931.0046|895.2254|859.7622|823.8453|936.8002|978.1483|998.3703|998.1251|936.4797|966.1971|972.189|930.2456|948.1533|939.928|910.602|865.7079|824.5962|824.6046|823.8563|825.264|813.2602|829.0097|843.2641|834.2613|787.6692|741.0676|717.839|688.8137|729.3764|742.1461|696.1485|838.6789|819.9249|793.936|800.7154|749.2278|777.9281|653.3086|671.435|660.6428|662.913|561.5085|662.1792|741.8228|888.2152|925.9301|805.719|724.8379|510.664|461.1219|458.8354|457.311|429.8723|450.1226|481.4177|476.0601|478.3562|456.0764|472.1732|482.9013|459.906|463.7386|473.6154|511.2054|478.9188|430.4888|447.4009|409.632|428.1117|415.7307|434.5581|489.0042|461.623|465.0939|458.0569|463.464|458.0097|379.0958|357.4332|435.0268|415.4646|462.0414|491.77|523.4972|521.2892|500.7366|534.1619|512.3995|485.2339|511.4628|516.8793|523.4459|535.6408|524.1573|495.0374|495.9768|496.9162|488.462|524.9162|504.9334|526.6004|512.4698|560.3469|550.9135|561.2903|634.7309|717.8504|678.2479|616.8467|638.5733|665.7306|625.739|608.6992|632.3655|623.8456|664.629|610.4154|692.7189|646.2213|688.6654|609.9337|641.2367|653.2938|634.0235|642.5786|668.2437|592.7752|563.2791|555.6672|593.4729|624.9089|584.9087|523.941|549.6617|577.9331|611.3121|627.4054|612.1101|633.1186|682.5804|677.9068|669.935|779.9957|837.4187|804.552|799.763|752.9484|762.5401|705.578|744.1162|797.6466|759.2058|855.3078|881.7863|898.6051|884.189|828.0897|819.0133|814.1955|824.4722|838.9367|858.2226|878.5231|893.0042|820.5985|723.9722|762.6356|663.0773|750.07|819.4386|750.7722|774.58|714.55|766.8342|784.971|743.2997|789.8736|837.3629|850.9313|840.3094|768.5875|664.0583|521.6998|607.5248|607.5248|610.4177|558.3442|574.7377|503.3776|529.8966|585.3453|643.2048|599.8102|663.4556|710.7591|705.4549|754.5399|662.3273|647.8786|618.2106|614.3387|644.8923|627.6762|640.2182|651.558|658.8616||
2022-02-19 19:15:07|russ2000_0906|HLIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.418|174.234|174.234|166.872|154.728|135.08|116.6698|96.564|120.0959|131.228|131.785|135.54|199.555|263.12|189.75|204.93|210.654|168.7872|195.426|171.477|203.22|159.4058|127.9375|175.2846|171.4362|215.7535|175.695|200.251|135.9701|132.702|135.304|119.761|125.6345|117.1575|184.432|206.0451|184.432|180.823|150.1998|111.5561|114.0165|127.1722|177.6026|199.342|222.794|293.2601|439.8901|520.6863|576.0466|901.3146|1175.382|2139.798|2052.9605|1575.704|1971.5239|2596.4828|3608.7679|4697.3748|2248.4365|2560.2916|2169.3972|1529.482|1432.77|1758.7252|1292.7648|733.0482|686.1042|369.0551|580.7191|403.4279|232.92|263.7819|668.4804|634.19|882.8578|793.1743|431.3046|494.4368|811.2775|711.7092|716.4342|724.3507|681.1834|476.9715|315.0036|130.4627|111.3996|149.5257|70.2745|134.5427|180.1911|158.569|211.4253|188.6424|244.8711|227.3371|299.2869|266.6374|225.5233|270.2651|471.3628|634.0519|563.5241|544.986|879.814|796.7813|724.573|402.1416|495.4959|488.3275|448.5967|457.9877|499.2862|625.0109|588.8831|605.7567|822.6147|780.9376|698.0477|412.2846|420.3256|371.3922|411.8604|426.5697|382.668|353.9809|417.2706|368.18|419.7252|402.4846|462.696|417.5698|335.9842|338.2198|384.1045|513.1338|531.4724|616.1265|577.2919|570.6501|693.7161|810.9028|826.1393|719.1059|691.3565|701.9844|705.9549|802.041|929.177|911.4014|864.5386|933.0314|1008.9867|760.2456|713.3462|743.5504|941.203|869.1516|711.761|795.1631|775.2603|500.7233|472.2191|621.3909|478.7599|477.8062|620.862|519.4316|621.7874|527.567|650.6227|624.6747|616.6603|461.3208|543.013|624.715|585.9468|663.1721|672.3611|536.9379|528.2151|521.7801|680.8843|661.3748|788.3028|747.7592|794.774|957.3072|984.2736|1077.2471|1032.507|909.1455|817.3126|836.2941|642.1516|542.6471|537.7528|663.6247|633.4599|601.0487|741.2082|702.567|558.315|516.1463|509.092|500.8349|502.3517|556.2169|497.6476|512.9089|552.8533|604.081|631.307|670.4756|674.6514|661.4507|619.1636|652.9524|793.8101|757.406|746.6674|735.9035|736.9116|727.7032|637.6049|639.5759|632.7211|655.8791|696.7665|697.2615|567.467|638.9734|531.3321|622.5771|630.5024|614.777|700.2228|671.8594|671.8375|605.5657|624.1576|584.8858|523.4803|530.5306|522.2377|503.2802|457.1317|300.2592|236.4066|256.1706|249.7145|257.4859|231.9693|218.442|236.4318|375.3257|444.0234|387.8221|411.3265|411.894|451.122|450.7174|446.7916|414.7352|438.8945|419.4788|316.962|239.7533|265.2195|318.3125|330.5553|326.0883|272.4282|311.1611|332.2453|311.0395|362.1693|358.8438|451.6648|447.3633|451.6393|516.7183|441.2913|421.3559|462.2727|485.9593|503.9614|505.2413|483.9306|523.7551|656.8347|615.6145|552.7278|724.5517|740.3617|710.1938|621.9938|482.3368|559.1021|545.6742|564.9901|461.0679|683.9523|577.7546|634.2807|623.631|711.604|713.9431|774.8296|823.9224|889.7483|710.6444|764.2207|845.9081|1082.1946|909.1249|939.3488|1092.3535|1105.6874|1253.011|949.282||
2022-02-19 19:15:09|russ2000_0907|AMWD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||94.8042|93.0158|81.7712|82.7932|108.3921|123.0172|112.6944|119.8618|139.6492|137.6407|128.1778|116.7081|124.1641|125.0241|101.2247|90.6133|65.3302|49.1926|68.9756|72.6392|73.4935|78.6217|77.7674|70.4318|69.3961|78.7178|77.6821|79.7536|85.9681|80.7893|79.7536|84.9639|95.3243|93.2529|98.4675|98.4675|110.9063|114.1121|79.8787|66.392|59.1728|56.3558|52.598|50.7405|54.4998|60.136|56.4458|48.9198|45.156|35.7588|35.7588|24.4675|26.3488|26.3488|22.584|24.4675|33.8768|30.112|24.4675|30.112|24.4675|30.112|23.525|26.3488|26.3488|24.4675|28.2308|31.053|28.2308|27.2898|28.2308|26.3488|24.4675|24.4675|20.7028|24.4675|24.4675|24.4675|25.4078|34.8178|37.64|31.9955|31.9955|31.9955|33.8768|31.9955|24.466|28.23|30.108|26.3445|28.2262|35.2836|45.162|50.8073|43.3032|41.4205|41.4205|44.2916|46.1764|40.5221|42.0026|37.745|33.9705|44.3579|41.5195|40.5834|41.5305|43.4182|38.802|39.8422|36.0478|37.945|36.119|34.218|33.2751|34.2315|33.2882|30.428|36.138|45.1763|41.9766|39.1319|53.438|58.2169|68.1144|92.088|107.436|149.234|104.9475|104.9475|110.0478|124.5355|119.891|119.9824|125.788|158.6864|155.9222|162.6933|157.859|166.2016|177.8566|228.4028|225.251|206.7238|234.333|207.0697|209.0232|178.7441|219.4052|238.995|258.5847|319.1422|248.9902|251.9543|303.2875|292.8976|285.2334|261.5168|208.0247|162.4574|166.9678|174.9187|184.8573|129.8188|154.1126|188.1375|143.6874|160.209|161.4397|153.0967|182.2623|151.6342|132.1184|121.0245|142.2038|172.9398|173.9511|180.8283|230.6583|284.4651|316.1088|395.7631|345.0279|235.3583|317.6915|434.0534|459.6335|467.3221|566.0036|504.6921|544.6783|481.8149|446.6728|359.5271|404.917|405.3716|430.4404|437.6294|382.6383|287.6748|315.9586|352.5261|401.581|389.8648|397.4294|367.2429|410.9237|361.3351|410.9707|413.63|435.22|523.3027|538.9687|543.9718|501.6155|457.9216|480.1388|466.8117|580.4944|616.0147|638.3282|709.4501|718.0135|693.2532|610.5777|576.3232|527.9995|471.9201|542.1555|575.805|570.5055|508.6296|473.4283|411.1711|406.888|475.5923|524.2726|584.7162|570.8355|527.1093|552.8856|538.692|568.2241|563.4477|548.6191|645.2126|639.7314|696.3784|559.8998|551.1366|527.9761|516.3229|512.8868|439.2564|378.4407|373.3968|347.6669|274.3809|253.8745|325.2006|269.6751|289.6984|278.4779|339.0412|283.5286|322.4714|355.8693|263.1131|244.7303|219.5859|262.7163|237.2876|207.8272|245.5372|290.0012|337.1388|321.1185|338.3344|298.0565|273.7485|288.2131|291.6088|276.7525|284.8722|275.3812|297.4797|344.3413|301.1566|241.3524|241.0781|230.1136|276.2502|276.2697|302.4996|336.9977|270.7545|277.7518|274.1818|298.9189|260.464|253.4805|240.3388|196.2504|192.0992|202.8729|179.1828|199.8578|198.4426|235.1114|236.118|238.0983|235.939|264.2977|253.6326|289.0548|298.337|347.7939|416.6104|407.0164|466.2262|499.8042|470.1186|521.9037|524.72|552.7813|505.4341|544.3288|473.5524|516.2904|535.6694|587.0814|549.5253|502.2657|500.4009|424.5149|451.7532|513.0645|475.8223|613.3725|557.0884|651.6345|634.268|632.8434|699.0445|825.1151|850.4029|816.8488|918.3117|890.0067|1051.5785|1121.733|1149.0448|1160.8202|1399.7876|1243.8578|1043.2891|1128.8826|1237.116|1180.6139|1048.5502|1101.9767|1218.7878|1322.0824|1295.8299|1223.2182|1257.7964|1240.7333|1256.3955|1400.8734|1451.1944|1501.534|1533.9996|1561.2325|1581.0804|1441.3661|1559.1779|1462.2523|1892.5903|2316.5618|2103.8967|2106.5222|1704.8214|1433.5694|1689.1264|1616.9192|1506.4465|1500.7938|1338.2225|1119.6379|1016.8319|1153.2152|1168.7533|1344.6519|1446.0364|1497.3706|1356.3445|1380.6326|1418.7198|1431.9481|1525.0086|1723.7932|1813.4772|1823.6301|1923.2105|1419.5165|635.372|855.296|1105.3004|1251.211|1481.04|1389.5421|1425.9078|1563.2137|1590.233|1669.4218|1628.7054|1648.5967|1689.9093|1705.9837|1490.7616|1268.5801|1239.1015|1137.7452|1109.5791|1173.6248|1060.6201|1075.0356|924.418||
2022-02-19 19:15:12|russ2000_0908|RECN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:12|russ2000_0909|CUBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.7931|105.2241|105.7399|123.7931|124.825|134.1092|123.7931|159.9284|234.9391|251.7205|258.6182|251.3848|256.7549|309.5887|280.9401|304.968|321.233|410.3757|414.075|418.7608|402.2638|408.9311|445.4781|497.8069|471.6448|482.0392|530.8279|539.8167|516.3|545.2798|511.868|502.78|483.1014|511.1732|491.122|483.8261|563.5277|611.8065|652.8962|672.8613|690.2999|715.5934|679.5853|639.8152|659.1564|770.7184|814.5367|698.1017|625.7359|641.8849|635.3695|680.4472|727.2347|654.6103|688.0389|723.5189|682.2698|734.8793|1006.0299|1079.8349|1040.761|1038.7223|942.3726|956.1589|872.6785|879.5155|909.3244|841.7166|1002.7521|828.376|824.3712|877.1409|942.4165|977.1366|924.7946|916.2987|1002.2727|926.0191|818.0309|777.4936|748.454|656.8777|572.9064|607.0387|616.9602|670.7193|598.3127|711.9953|627.2784|626.2241|603.0243|574.294|625.2285|792.4036|704.0803|700.6908|694.1101|648.6556|309.6648|365.052|356.2404|342.2019|365.2531|397.3978|397.2787|468.0153|542.5943|598.2752|712.0965|884.3834|1015.1998|1149.3256|1257.095|1248.1903|1213.2488|1251.9026|1455.0994|1804.0421|1887.0499|2317.4255|2010.3444||
2022-02-19 19:15:13|russ2000_0910|GERN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.6018|77.1344|60.366|69.3092|135.6159|118.804|93.0258|91.2709|85.5665|82.1438|75.0266|67.8812|92.89|102.2321|93.813|90.2048|104.8512|117.5105|120.5187|120.7039|105.7714|97.688|94.3342|64.9684|44.9782|53.9879|116.1368|117.3923|135.7263|146.4014|138.7763|142.426|167.1957|166.3111|155.5213|163.8035|158.282|155.5494|149.9272|223.0167|226.0435|463.7288|1083.6508|449.6243|393.4213|507.0232|582.9024|426.3377|597.3545|388.071|477.8124|351.6893|312.4412|328.2457|228.5625|224.4931|250.7781|273.3637|277.0167|257.2995|228.0166|225.7188|202.6943|182.4249|191.5265|189.1215|165.1388|172.0816|133.4736|101.7047|97.1824|101.6229|83.9493|90.8055|87.2705|82.189|77.414|47.5543|38.0772|132.7036|126.0949|135.3471|214.6355|208.1225|264.6678|493.1379|420.1451|436.2105|371.4874|379.5632|314.6056|372.534|327.83|304.8738|287.5748|219.0273|250.6646|281.6068|322.9717|279.1617|413.1944|375.4193|345.0267|283.6774|305.2131|371.3055|440.0938|485.7921|569.241|615.297|505.898|542.3644|507.1785|463.1767|488.8418|474.4662|423.2522|377.9247|393.5058|363.9633|413.5947|366.1715|527.3345|564.0701|557.4303|512.1312|471.1352|465.3168|452.3009|508.9199|544.8852|383.4377|500.4871|516.8219|475.7722|441.452|353.907|337.6042|320.9869|345.779|274.1185|271.3357|241.6152|341.3517|328.709|273.6167|255.9412|289.8781|347.8538|537.3351|334.6551|350.5531|489.1089|552.7328|577.3871|648.0752|566.7609|530.9826|490.1573|472.1548|529.6439|470.9782|507.4068|489.1433|502.4186|434.4649|404.2146|537.0577|440.5694|553.3821|531.3768|445.2571|584.7528|549.7114|553.1954|564.2601|565.6185|502.26|464.7035|397.8895|302.8185|271.3285|261.8332|192.559|181.9495|233.5996|203.5117|180.5048|174.5819|154.5286|199.3645|195.7602|165.8686|162.3142|149.4692|123.7791|183.7773|183.7773|167.9202|128.1347|133.9541|133.9541|174.0075|155.104|171.1889|382.3306|578.1826|593.1555|543.8379|552.0071|663.851|297.11|283.1142|329.3656|413.2574|381.2269|374.9516|293.4668|377.3076|570.6777|491.1813|489.607|466.2805|659.2115|611.7986|603.8942|662.535|632.5688|463.3566|462.0079|624.9765|749.9718|697.0503|469.9929|394.1137|492.6808|448.268|473.7017|424.9019|432.8589|345.3323|375.5824|300.7842|337.3876|339.0078|385.1638|327.8667|370.8803|418.6331|431.3672|463.3116|343.9014|342.3092|350.31|324.8329|308.9097|302.1679|366.1188|504.4536|531.7922|666.3607|675.0147|658.995|653.6943|1039.3005|322.3822|307.4744|279.5222|193.8484|268.4055|305.684|372.912|326.403|268.583|263.1601|243.0658|280.7504|271.9398|289.6775|297.6686|265.7534|261.7571|198.3414|222.4016|254.4595|477.9646|673.66|518.4797|574.3638|617.8375|568.1641|552.6405|526.4109|593.1828|602.017|484.1884|426.8804|445.9945|471.2808|394.337|461.6628|429.6099|534.4353|444.2896|360.5829|331.6075||
2022-02-19 19:15:15|russ2000_0911|TR|market_cap|0||||||||||||||||93.6842|89.5098|104.0766|113.6067|131.2649|139.8732|151.3887|134.9181|142.9267|132.6173|153.2471|172.8648|205.4226|227.959|227.959|210.5223|224.4139|211.0185|238.3376|257.691|262.7111|255.47|267.5105|281.0631|269.4921|303.2403|309.7831|288.6856|327.3174|286.6174|308.8148|353.1868|329.9943|373.7725|401.7648|420.2853|382.7913|349.9928|423.5342|408.0928|446.503|464.7762|312.0506|365.4549|247.1734|250.4567|231.2324|388.0585|404.8919|425.3749|417.0285|432.482|417.0285|420.2021|437.029|399.7268|411.5718|369.6145|343.1171|355.1026|377.1963|397.9463|387.6802|424.0646|442.6607|452.3714|431.7279|463.2691|458.4269|425.6724|450.7285|447.4702|478.5968|559.4421|565.902|559.4421|444.6475|454.3488|452.7047|497.9994|527.1123|538.4214|591.7901|624.1277|665.9749|680.9448|672.6413|725.9165|738.8517|753.4077|800.3009|829.3959|949.0258|944.1782|944.1782|995.6339|953.9998|874.0908|844.1273|940.6976|1018.9416|1082.0784|1080.3827|1095.8138|1032.3465|1044.01|1039.0068|1143.7273|1083.7129|1080.2985|994.559|967.1108|948.2557|1018.5515|1076.869|973.9698|945.6844|990.6444|952.3549|936.5972|861.1994|829.3613|811.0015|857.293|864.1583|858.2058|859.9281|814.939|851.3442|874.629|919.0592|568.9184|590.2903|582.4572|622.9285|647.6217|717.4097|712.8162|649.9093|629.6322|712.8162|701.55|701.55|659.1092|641.0624|636.4918|643.2299|636.4918|638.8007|636.4918|663.5856|692.9411|715.4643|692.9411|762.8666|809.1419|854.2287|870.0342|802.3355|883.4644|881.2717|914.984|1023.2929|1158.5077|1126.8985|1131.4648|1345.5245|1279.7528|1294.3166|1362.3408|1370.1203|1289.6907|1039.4521|1085.65|1218.4688|1174.196|1204.9946|1387.8612|1416.7349|1452.2922|1306.472|1306.472|1217.7973|1091.6824|1077.8886|1036.5072|999.0668|1006.9489|1038.4777|993.1552|930.0976|992.1127|970.4595|1659.0833|1683.1282|1818.3795|1935.5973|1887.508|1835.1484|1900.9031|2202.7758|2341.5114|2286.091|2197.3755|2371.4373|2212.5567|1889.8922|1905.5842|1938.9294|1876.1617|1795.8147|1873.2122|1856.9921|1821.829|2107.4104|2240.9329|2348.7643|2360.7912|1932.3309|1855.5673|1684.0527|1486.8939|1577.9488|1527.0446|1517.6768|1399.9429|1475.7542|1483.4744|1506.873|1541.7111|1587.0967|1582.9325|1571.7646|1598.795|1701.4274|1812.8273|1788.7337|1788.7337|1906.3842|1920.132|1831.845|1792.9366|1714.4681|1531.6555|1612.1589|1527.4753|1584.9759|1623.1366|1810.2809|1681.6845|1568.2479|1606.7111|1655.6767|1659.4299|1565.46|1674.6409|1707.0593|1701.1655|1623.4744|1618.6523|1550.0698|1556.4995|1514.1713|1596.9716|1597.6247|1656.6139|1579.5173|1473.8231|1574.7922|1591.0775|1708.2909|1744.306|1757.7443|1703.1113|1624.4352|1659.3268|1604.9021|1555.6312|1534.0406|1377.0261|1490.9071|1459.5486|1414.2065|1352.1944|1487.0694|1354.7408|1310.7101|1385.9995|1338.1494|1409.6494|1382.1494|1438.2494|1566.3993|1591.925|1369.4629|1428.933|1408.9303|1313.2044|1178.418|1230.7702|1374.4698|1270.044|1280.7688|1339.0259|1325.0291|1332.3126|1368.6859|1402.3376|1507.9226|1433.5728|1500.3901|1490.4677|1509.9391|1421.3864|1342.4835|1423.1735|1331.7925|1403.4307|1478.8814|1500.8533|1618.2048|1545.0309|1597.8247|1584.4175|1705.0328|1687.7754|1683.1734|1607.7339|1452.4056|1382.4793|1417.5121|1379.7422|1354.5624|1377.3318|1320.8156|1299.309|1390.7604|1305.4807|1393.6809|1426.7921|1478.6649|1572.5021|1545.6191|1576.3574|1492.2955|1560.2318|1618.6883|1742.0231|1869.2949|1880.6675|1902.2156|2020.1851|1789.2898|1837.9629|1908.3327|1911.3145|1926.0765|1795.8562|1802.7879|1819.6479|1713.2891|1768.5957|1786.6265|1597.8897|1714.4089|1692.2238|1792.5843|1761.7506|1841.8816|1874.3324|1982.8757|2097.2|1915.4262|1900.5875|1990.0791|1999.934|1914.3193|1916.2848|1943.844|1962.8293|1922.0627|1996.9009|2022.8765|2210.1123|2254.3904|2263.8786|2434.4916|2346.0335|2406.6905|2310.2782|2223.7134|2367.9881|2493.4445|2343.0839|2452.6979|2396.948|2396.948|2226.8835|2226.875|2377.0373|2386.6221|2428.1563|2265.0938|2379.621|2315.9948|2273.7565|2115.5459|1863.9138|1856.961|1892.7343|2006.5586|1941.4116|1869.9884|1899.207|2048.9106|2272.1685|2138.9348|2218.9848|2384.7908|2385.3117|2549.977|2492.8438|2425.2034|2445.0216|2400.5191|2422.5964|2236.0422|2240.6081|2220.2263|2218.2753|2086.5366|2399.0277|2343.6553|2376.3451|2285.4264|2114.0361|2133.3758|2050.551|1982.8629|2055.1962|1959.9635|2827.7589|2033.5048|2243.8121|2138.1572|2119.1935|2286.3919|2318.7561|2134.0107|2040.0515|2121.8413|2108.4332|2428.8882|2276.0352|2261.2862||
2022-02-19 19:15:17|russ2000_0912|PRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.3745|331.3103|322.5441|370.7581|349.9587|467.9982|431.5983|412.505|392.6378|340.3558|299.5541|316.2316|308.1096|282.9397|268.2674|246.7641|199.5224|144.2749|129.5851|153.456|158.9647|97.3715|122.2925|153.3872|187.302|204.3722|201.8243|210.8228|224.8295|228.4513|206.0693|248.1905|211.3738|223.217|258.7955|231.5077|177.1901|181.7945|184.4559|209.799|247.8811|279.9219|287.2538|306.0326|281.2548|303.7606|391.689|401.9453|425.5104|463.7524|426.1038|399.4386|373.619|393.0298|452.2941|400.3593|478.7023|490.7869|508.7118|548.9089|408.6971|456.0625|429.5037|481.5814|541.6911|464.0368|471.4504|533.3448|617.3686|767.6543|771.8387|686.7853|808.7874|844.0439|870.2413|918.8064|958.2751|1016.1129|1062.2359|1108.3758|1039.3137|958.7831|914.3049|808.3192|654.0982|786.4785|771.2563|765.1697|686.547|833.9859|754.4758|769.8047|696.8636|680.2137|742.669|627.5995|595.1272|614.7941|632.8626|636.1217|703.4397|738.5719|737.9779|653.3658|353.5967|338.9971|348.9855|350.2018|490.5857|529.3423|572.2268|618.1143|688.5402|665.4232|696.2524|659.3846|687.5216|695.9788|731.0781|784.5926|903.0988|878.2673|909.1625|803.3055|773.6138|743.4331|765.4489|883.4383|1004.4878|1085.737|1048.7108|992.347|1181.1016|1251.5343|1228.1212|1413.4972|1253.4412|1215.1765|1159.4515|1143.6586|1282.9932|1613.3203|1602.3939|1975.0665|2312.0461|2613.5478|2769.4017|2599.6577|2534.7484|2340.1702|2660.7354|2634.5402|2311.8303|1862.347|1099.6092|1447.2415|1728.6376|1862.0935|1462.8296|1722.8882|1414.4974|1291.7569|1862.4928|2168.2942|1957.506|2074.6403|1933.4048|1812.1563|1975.0069|2062.6828|1873.2249|1850.148|1580.3588|1332.6508|1483.1401|1564.0052|1258.5945||
2022-02-19 19:15:19|russ2000_0913|ETH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:19|russ2000_0914|BLDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550.1905|563.5965|697.6431|768.9403|790.1857|710.8233|671.492|789.8287|920.5664|887.8721|832.0191|849.8404|749.2014|741.6327|598.4114|568.8463|566.5482|594.0981|700.2677|667.9692|715.1111|675.6015|650.8952|617.7174|639.0047|634.6734|545.6337|493.1689|429.7312|273.4087|313.0782|247.8244|317.1841|257.9759|273.7667|267.5127|289.5431|201.5964|175.6076|195.6883|165.89|157.6348|32.7092|59.9369|69.0064|61.4768|77.5475|145.2137|192.8312|157.4928|265.8096|196.1084|208.1556|151.387|156.5121|130.4857|121.0355|110.4949|329.7777|370.3361|305.068|227.2309|212.7257|210.7918|221.8369|205.3678|173.4002|191.6026|232.2456|228.3734|317.399|242.8887|212.8905|209.9215|194.4442|167.3574|119.0714|144.2411|181.0274|199.4204|298.1625|298.5339|388.5089|397.2068|333.5588|521.1591|382.9356|433.22|495.6826|532.6552|491.9797|561.1436|577.6194|597.7262|523.2611|589.2797|622.2328|599.6561|566.6404|545.2578|569.0646|698.1709|647.5364|737.2246|753.8685|852.165|888.5879|774.1976|711.4778|747.4001|594.4315|661.1333|540.7128|577.0926|652.6642|663.0255|617.8415|595.2496|679.9067|1274.9944|1230.8029|1250.5143|1605.7651|1562.3367|1497.5042|1329.7794|1466.3712|1226.7367|850.3765|931.5737|1242.0904|1209.0166|1336.7451|1248.0471|1422.4198|1477.8531|1265.9563|1082.4782|1269.3047|1298.605|1293.0268|1629.1299|1671.8573|1841.5148|1568.5917|1737.1403|1760.5507|1889.0198|2001.1373|2035.0166|2273.5084|2545.1485|2314.5974|2466.1397|2244.24|2130.7672|2235.1466|2113.3865|2020.503|1844.778|1614.1808|1500.603|1381.289|1392.4438|1531.6882|1618.4952|1641.5626|1944.5165|1724.8624|1967.6424|2192.7328|2186.9564|2365.1198|2755.7258|2915.5116|3008.6481|2908.2631|2754.6107|1583.8466|1970.7225|2622.5769|2315.3478|3059.9133|3615.4856|3903.5563|3817.3312|4197.3857|8143.7126|8197.0467|9023.1296|9939.5269|10110.1861|9211.2267|8737.4553|9502.5772|11257.6324|10350.2662|11145.364|14554.0836|15057.7315|12794.1885||
2022-02-19 19:15:21|russ2000_0915|SGMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.9602|354.5402|385.3211|427.5|455.2091|636.6082|657.144|732.9768|575.421|674.7496|655.4525|758.945|520.9122|497.646|528.7489|459.6314|476.8031|501.5262|501.5262|488.716|344.976|380.911|202.454|148.2253|144.61|122.6635|82.9782|101.017|83.0415|101.094|104.7045|87.768|95.4|87.768|112.1648|110.2463|96.6938|102.232|96.3497|64.8937|59.0138|47.211|33.4569|39.3425|35.4082|49.1939|51.6555|45.2158|36.6065|41.915|39.6922|61.7435|61.8362|70.67|101.5881|106.005|86.1467|83.9206|92.9696|86.3466|92.9696|96.3487|98.571|96.3487|85.3504|71.874|49.4134|71.886|71.886|71.886|67.5488|67.5488|65.3151|82.8338|92.0375|98.9587|113.0719|117.5948|99.5032|83.8879|147.3569|136.005|155.125|164.25|137.2628|112.8654|119.756|165.9884|143.0224|152.2509|119.217|120.9637|133.3395|122.1613|117.6571|84.3276|81.1959|154.7546|192.9398|238.7952|217.4526|154.7994|153.2335|214.4555|297.4053|348.1654|372.8872|405.0255|344.3179|393.5749|381.4762|309.623|273.45|382.0618|389.4713|403.4683|333.3532|421.5625|345.5625|302.2188|315.3845|458.0631|444.9994|583.2162|531.6678|559.0983|755.623|897.1141|923.4117|1076.935|956.3872|1085.5456|1201.1597|1149.6631|1199.566|1222.4195|1089.4791|1564.3999|1713.8339|2006.5604|2061.1726|2033.522|2295.2274|2290.8067|2106.6474|1985.9944|2236.3598|2431.9033|2651.1146|2792.666|2624.407|2401.2913|2514.3989|2466.904|2929.7294|2966.5757|3218.9163|3678.5234|3352.2322|3267.806|2992.0649|2661.5903|2886.5714|2565.0296|2934.2106|2821.2261|2882.6169|2835.732|2890.8371|3438.6526|3366.4742|3260.5579|3082.5576|3264.2663|3579.8455|3057.0302|3185.1803|2945.3434|2235.397|1687.4584|2448.7221|2743.2356|3118.3235|2577.7808|2843.2634|2859.9721|1654.1554|1410.8153|1422.8894|1758.1786|1284.5014|970.2989|1377.505|1717.721|1755.6255|1271.9747|1701.8335|1388.3627|1591.8474|1460.4375|1311.0535|1423.2663|1363.1812|1453.6157|1347.5263|1076.6092|930.74|841.7458|986.8106|919.6812|874.5126|723.6985|797.9005|912.6637|966.7815|828.2691|789.7804|970.3683|834.1116|953.0228|787.9178|734.2362|703.8579|803.439|768.4268|923.4057|1135.0772|1029.0437|1034.3253|861.9058|764.4891|792.6731|567.318|733.8533|654.6378|706.9965|701.8918|779.8098|784.0295|727.7839|713.9882|725.9461|965.6613|1029.3954|1281.3982|1249.9163|1424.3434|1575.3425|1513.1467|1445.6704|1124.3156|1353.8425|998.612|910.9846|726.4281|944.982|716.9804|1120.7581|786.096|1023.8872|1252.0775|1062.048|1203.7395|999.7779|1050.192|1059.9165|1398.0599|1336.272|1296.7293|995.3646|966.733|997.7008|714.8608|766.39|449.8|776.1615|877.83|778.4043|900.7125|790.125|883.9894|897.9932|1118.652|1063.922|1357.2668|1232|1773.2|1837.5293|1986.88|2006.8054|2215.4777|2270.76|3326.5988|3286.3577|4094.72|4325.1976|4733.0659|4535.455|3930.7754|4268.8535|3809.4|4586.8211|5525.9625|4277.52|3615.8667|2461.6235|2169.836|2452.2291|1546.1699|1765.399|2351.721|2691.82|1985.55|2050.8239|1879.8444|1859.07|1914.0907|2228.9144|2078.085|2944.9108|2576.5638|2434.6|2705.3536|819.4912|854.9227|1225.3395|1788.4099|1538.05|1777.6147|2039.0008|3253.275|3171.0577|3814.4056|3944.4|3970.05|4770.4489|4240.1086|5375.5809|7351.9115|7199.04|5961.6|7216.1631|7896.77|7426.6292|6267.5153|5908.4891|5622.8124||
2022-02-19 19:15:23|russ2000_0916|IVC|market_cap|0|||||||||||||||||60.918|52.611|44.304|41.535|44.304|38.766|34.6125|23.5365|29.0745|26.3055|22.152|26.1535|22.024|18.5839|22.7134|22.7134|21.3369|22.024|26.8429|26.391|25.002|25.002|34.725|34.725|38.1986|36.218|34.1296|36.9156|40.397|48.0596|41.79|45.2492|46.6415|55.69|57.0822|57.7795|52.9055|53.6027|52.2105|52.2105|50.8182|34.1112|33.414|36.8957|37.5908|50.121|47.3365|48.7288|50.8182|48.0337|42.4647|45.2492|45.2492|50.121|50.121|54.995|57.7795|57.0822|75.1815|80.7505|73.0942|86.6854|95.846|79.6379|71.1809|53.561|52.1515|62.018|53.561|56.38|50.742|59.934|74.204|81.339|77.977|68.676|75.8298|90.9247|118.3465|119.8935|153.8404|169.0065|193.563|202.8129|194.8725|176.107|283.1485|310.2765|339.15|352.716|400.197|380.884|327.936|317.688|301.268|270.4565|280.727|239.6625|308.1375|285.8831|313.698|303.0038|356.475|348.133|355.311|344.544|355.8555|348.6665|363.0445|330.717|363.0698|323.5275|346.2725|372.0587|353.64|396.1925|406.9978|392.5908|372.242|386.698|402.961|394.362|401.598|457.677|428.104|438.988|468.012|497.036|497.584|508.851|512.958|574.804|585.718|604.5305|640.948|630.0228|699.216|736.2395|779.9765|736.2395|842.517|740.1975|836.4232|789.776|789.776|713.836|873.5492|888.2308|823.06|823.06|793.665|809.38|794.664|725.7904|694.002|586.9485|634.938|691.0819|624.5606|620.865|697.4565|682.617|686.3269|646.497|594.48|692.4822|784.9218|841.5267|796.2428|768.1606|708.2066|607.0342|702.274|672.39|715.3632|717.432|754.7983|710.4765|729.8763|694.2125|748.6388|803.035|660.44|560.9988|586.4251|625.7699|631.3906|601.4136|593.9193|731.2403|823.114|802.4893|744.3983|790.6474|696.5227|811.3548|967.6018|862.581|832.315|1036.6105|1005.6111|1108.635|1205.3165|1079.2728|1134.3065|1181.0852|1094.2542|1225.0907|1241.9568|1028.5907|1086.9287|1034.9307|1039.2288|1030.5366|1155.2826|1170.6273|1168.7702|1145.2462|1035.3645|1083.012|1059.8046|979.265|1014.9028|1032.9327|941.1165|941.6599|970.7265|984.9067|1006.7935|1019.6868|1084.576|1173.2578|1166.2615|1273.0188|1210.3299|1254.74|1330.8884|1394.6058|1411.257|1245.2451|1296.5139|1392.8044|1262.9297|1379.9357|1433.866|1439.4768|1577.2556|1623.7832|1440.2734|1481.1936|1410.5713|1294.5777|1409.9392|1405.2405|1335.2319|1317.809|1321.8266|1071.8627|1083.5996|998.9037|1098.1979|995.514|989.6275|976.5642|902.3262|793.0898|670.3649|739.8559|749.7376|696.1522|745.9001|782.8921|690.3834|594.1122|557.6597|596.0382|567.5793|586.1256|656.9424|740.6986|747.4118|867.1431|833.1752|807.3576|779.8049|799.6236|714.66|578.6565|583.1471|655.2471|754.3036|815.2121|776.0165|584.7448|475.1253|498.9137|612.7123|515.4502|515.1289|494.5623|545.6574|567.188|655.5601|695.9206|715.8408|720.6602|804.397|806.1855|809.418|881.987|859.8456|856.2818|773.6753|671.6628|771.7322|716.5158|829.4687|844.8003|874.5543|974.9522|893.4906|958.1183|993.201|1050.0101|1072.0952|1059.6439|957.1595|802.7548|736.2847|717.4302|654.1846|486.9758|543.5027|525.33|527.2557|504.3787|473.7983|490.9811|448.3297|437.1738|449.9009|478.2278|451.2246|520.0189|501.8342|462.9125|416.205|430.4672|496.0852|459.599|499.1298|480.371|552.6918|687.1044|716.9456|742.9753|645.982|634.5373|613.1768|508.0332|530.5328|590.4485|481.1657|493.0736|379.2782|504.5267|485.8803|538.2809|470.514|609.2083|628.0106|649.3648|703.3262|702.3045|553.5964|572.0637|470.9696|562.4294|648.388|566.288|501.8112|394.35|427.7748|365.0864|347.6013|393.849|374.0429|385.4118|362.2654|296.7528|373.2302|423.5351|372.9565|392.4151|389.9035|481.6455|463.8809|433.8312|514.3529|443.7531|517.482|509.268|576.2788|553.2933|604.2008|564.7964|576.4028|602.9114|547.206|616.8504|593.2448|505.1872|483.5838|428.9569|182.5708|142.6267|170.4887|322.7344|283.0274|249.9868|200.1885|175.2071|180.1184|162.9812|252.39|259.7934|293.7793|303.5771|258.8146|255.1125|256.0304|259.1317|212.0241|219.2108|242.2675|233.3208|258.7782|279.0789|293.5318|308.1396|322.2554|313.3039|279.2805|314.4517|279.612|282.4823|253.0789|296.1372|166.6952|172.9973|95.954|95.2536|78.7943|74.2418||
2022-02-19 19:15:25|russ2000_0917|UBNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:25|russ2000_0919|CASS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.154|320.154|320.154|333.4963|349.0264|346.8078|351.3676|358.0559|380.2475|200.2206|191.3247|180.2091|231.366|226.9226|220.2316|226.9226|224.7025|222.4673|220.2316|306.9984|312.5639|300.4933|270.4456|268.209|267.7235|267.1683|229.0014|214.2693|210.0263|214.2693|208.1205|209.1823|213.4297|209.5069|209.5069|206.3164|202.471|212.0471|196.2729|208.6691|194.2069|175.6126|156.3716|164.5479|160.0068|151.7287|153.7721|159.5386|161.0021|153.8005|143.4213|138.016|130.4098|137.809|130.9192|152.8916|146.483|123.4327|141.0767|140.7168|136.4512|141.5406|135.9626|158.2723|160.718|164.2119|171.1996|167.2864|177.6051|177.1128|172.4484|178.9214|164.6386|166.9604|159.7135|162.5279|162.5279|187.5719|182.4707|194.0691|198.7899|193.0215|240.2865|216.9923|232.5095|218.9617|228.848|241.2223|225.1799|231.9925|244.7385|242.1746|233.8971|249.9736|264.731|287.9024|294.2195|279.652|279.5784|272.3781|272.4517|259.1273|266.7097|261.3357|300.7937|286.3291|278.9873|308.505|303.8955|334.802|410.0111|229.8533|241.3094|233.0163|240.8497|248.9025|234.4075|277.7861|329.6395|363.6716|322.7325|332.0909|409.9039|354.7176|426.1161|404.3891|374.0906|408.119|422.1959|376.9303|375.1476|368.5739|385.7376|382.7293|378.7181|417.7153|395.7655|398.3281|348.9744|334.6345|315.0292|347.1731|364.6551|354.1211|345.8499|409.1543|408.6009|399.1708|367.4413|382.7514|335.7787|276.0252|287.1733|354.3959|341.9192|345.4901|363.9222|369.8174|338.6643|347.4684|347.171|349.7813|341.8174|342.2717|351.6972|360.7917|393.4983|365.5374|394.2223|388.4249|384.3326|411.5008|414.4563|435.0313|433.1279|424.1541|436.1949|439.423|426.6893|423.7277|435.8886|419.5969|396.4695|424.268|426.4326|420.9641|419.6304|455.7485|459.5987|438.9259|431.3367|446.7619|467.5823|433.7591|475.8096|485.8714|488.9596|493.9922|495.0096|444.9125|480.5274|469.7554|492.2459|528.5469|578.9416|654.9351|625.777|620.7124|659.7444|690.4864|768.4851|561.7891|628.1255|605.3131|588.8255|589.1714|573.0814|534.4376|547.588|506.9437|564.4096|553.1237|557.7599|562.1309|569.2319|613.8704|583.7872|571.9669|641.6139|584.7389|542.4824|583.996|592.1326|577.2754|573.8663|562.874|564.6746|553.8589|554.4726|552.7863|576.4759|570.5718|616.3785|606.1731|621.1739|797.5345|818.102|746.6485|707.215|719.5806|732.0906|695.2566|743.2593|711.1044|689.145|740.5532|703.2576|761.4232|707.2349|717.5972|755.758|717.5997|758.3742|804.9432|874.4426|832.5779|826.5536|764.7998|822.2849|795.3219|788.718|725.8894|761.8976|697.1171|694.6477|659.0582|696.2157|736.786|838.2118|756.3502|865.6636|823.3301|832.4008|774.3432|536.3497|490.0624|528.5553|609.0284|533.7249|521.0343|568.7682|609.0453|634.1397|623.6116|564.7695|604.2055|631.1513|659.1771|653.9449|665.0336|577.0294|600.2965|606.8775|580.0181|630.5946|590.8059|567.8294|577.9166||
2022-02-19 19:15:27|russ2000_0920|CZR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.5436|185.7896|195.0791|198.3304|188.9567|180.5999|221.9196|238.165|327.7725|394.1627|367.9463|407.4854|435.8605|430.0779|466.7692|440.2958|519.6776|470.5189|491.9313|556.271|607.2752|696.7189|704.7217|676.4764|683.067|658.5377|539.3603|781.9546|796.0863|734.8489|807.8628|886.67|1480.0386|1634.5562|1482.7034|1578.4853|1817.2354|2054.523|1981.5587|2400.7688|2404.6538|2604.4014|2722.7488|2676.4041|3120.5404|3502.8839|3108.5092|3201.3005|3542.0667|3768.9514|2955.5699|2973.675|3054.9646|3591.6162|3713.7346|3764.3195|3749.6496|3730.2816|3752.3106|3136.6184|2754.5496|3108.0317|3589.8401|4099.2303|4602.1747|4863.5826|3240.2409|1175.6018|1429.3917|2761.9773|3748.4536|5457.084|7536.6625|11224.246|10436.7655|14129.5185|15555.8536|15811.7544|19365.6327|19240|19936.9773|22862.9316|20969.85|18521.4207|22854.0416|25570.86|22762.6662|18510.6993|19981.4651|17272.9473||
2022-02-19 19:15:28|russ2000_0921|CDR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9709|12.2245|12.2245|12.2245|12.2245|12.2245|11.6424|13.9709|12.8066|10.7692|9.605|9.3139|9.896|12.2245|14.553|11.9335|11.3513|11.3513|9.896|9.3139|12.2245|8.7318|9.896|11.6424|11.0603|11.0603|11.0603|11.0603|10.8628|10.8628|8.5759|8.5536|9.1238|8.5536|8.5239|9.0922|9.0922|8.5239|7.3874|7.3874|7.3874|8.5239|11.3652|8.2398|8.5239|7.9556|8.1393|8.9813|8.42|8.42|8.42|9.5426|7.2973|10.6653|11.2266|10.1039|10.6653|10.6653|10.1039|9.5426|10.6653|10.1039|10.6653|10.1039|10.6653|12.3493|12.3493|10.6653|10.106|8.4216|8.4216|8.9813|8.4216|8.4216|8.9813|8.9813|9.5445|9.5445|9.5445|9.266|9.266|8.9813|8.9813|10.106|8.9813|10.106|8.9813|8.9813|8.7046|9.266|8.7046|8.4216|8.1432|10.106|10.106|8.7046|10.2497|10.3889|10.9504|12.3517|12.0733|12.3517|13.1961|13.1961|14.5975|14.7412|14.8805|15.3027|15.1589|13.4746|11.2288|12.0733|11.5118|11.2288|11.2288|2.8488|3.0528|3.3914|3.2558|2.9845|2.9172|2.6459|2.5775|2.4418|2.7131|2.4255|2.3062|2.3062|2.1369|2.6459|5.4203|5.2148|5.8332|5.656|3.535|4.0063|3.7699|4.0063|5.1847|3.168|2.9706|2.5745|1.8632|2.34|1.9061|1.0841|1.8368|2.1487|2.426|2.426|2.3428|4.5401|2.5854|2.772|2.9458|3.1884|3.2855|3.2827|3.4726|3.7429|3.9969|3.9969|3.1002|2.9404|2.2591|2.2591|3.4756|3.4408|3.6841|3.8321|3.8321|4.1301|5.5324|3.723|5.8461|5.1474|2.7638|176.7785|204.7099|221.3302|232.3556|230.3809|193.1909|184.3047|212.2796|204.8745|227.5834|229.8872|218.8619|233.343|263.3698|270.9168|282.5275|268.9817|269.3687|321.0402|337.3491|350.6442|329.4134|407.9595|402.8279|398.8367|435.0908|431.2404|447.7903|459.6361|449.9596|438.475|504.4842|511.8694|534.2443|547.3607|590.0354|614.5609|691.902|733.4421|711.3263|711.432|722.9209|678.2907|647.5354|561.7281|555.9781|601.9779|514.4014|516.6129|415.2818|502.0897|522.4388|522.4156|527.3063|547.7583|502.4706|554.32|597.0284|424.5806|339.8931|225.5573|332.33|285.1721|178.5226|107.6518|197.3723|243.3357|189.2611|239.7412|263.6252|293.0456|306.2281|295.3284|347.2436|352.4575|430.3286|503.2896|471.4181|401.4825|358.7215|405.5423|405.5423|431.2084|428.3993|408.5353|423.0677|409.0985|394.7525|394.9726|387.9862|369.027|352.2492|309.4411|229.8706|201.9888|254.3563|235.9937|292.4404|335.0741|343.8066|339.5991|344.4341|341.662|379.2264|387.6741|381.2129|395.5748|379.7874|394.8926|390.6858|392.1221|408.5124|456.2486|465.6356|412.1309|378.7882|373.728|370.1136|370.8433|406.2501|411.3102|453.4163|449.0842|482.9147|469.0242|485.6538|499.1222|496.6709|503.0038|489.5376|480.8241|535.4723|542.6014|582.217|646.2981|623.3263|641.0947|596.0217|563.7124|540.8359|571.2405|517.6867|572.3881|591.9405|602.9968|578.3327|606.3988|592.3264|604.2351|611.0484|593.98|634.0908|666.5104|618.7196|572.5826|528.9319|541.7287|568.206|530.6669|431.9835|436.3928|448.347|440.6464|420.1568|467.5562|479.4278|525.0838|532.3778|558.8597|553.3807|371.2722|349.4238|365.9215|378.7281|419.0769|475.2283|423.2206|418.6601|371.2275|358.4476|321.9644|291.2034|316.5254|300.2826|289.3691|277.7552|245.7065|230.5741|233.238|253.713|252.675|246.5821|245.6919|269.7313|251.0816|138.4969|78.6079|72.3555|146.4976|90.2231|80.763|75.8934|80.4873|103.598|116.6424|132.594|150.7549|206.7961|203.6173|207.1471|208.2374|225.9522|227.5511|290.3946|301.1281|309.276|306.2707|342.7445|317.8822||
2022-02-19 19:15:31|russ2000_0924|IPHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:31|russ2000_0925|CVCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.2102|56.5111|61.8287|61.5141|70.7648|72.3695|72.6842|80.2358|111.3861|116.6722|116.341|116.2781|126.2142|114.5172|120.6802|122.6297|122.2838|124.2962|139.9236|149.3566|159.7959|176.8382|147.2185|172.3104|177.6558|182.0579|206.458|227.5252|228.6229|264.2879|254.3784|264.0628|272.1108|278.7646|310.7252|294.4616|278.3292|278.6514|214.4891|211.6275|192.2962|220.1486|218.8132|207.3625|211.6699|205.8044|228.8819|242.0669|216.7209|224.2388|244.7876|227.5137|231.4435|235.4926|235.1712|205.5089|200.6051|212.0904|240.9971|242.6102|235.8233|210.4752|237.7064|224.1878|234.8485|176.6398|204.8346|164.8812|157.6701|136.7729|152.5845|158.5056|151.4132|182.2611|206.5322|201.5869|229.0763|222.1761|237.2135|228.9595|225.427|242.6971|236.875|252.4442|223.072|228.7013|243.7475|223.01|226.942|245.0234|249.872|331.9489|269.8406|278.9762|288.9299|281.7032|264.6703|323.1176|297.9709|247.6955|254.1795|312.3328|296.003|277.4925|325.2458|331.5164|302.6439|339.7164|319.999|346.7924|337.6663|330.0045|322.9668|322.6881|342.8256|344.9857|357.9462|318.786|324.4301|331.7465|324.9875|357.2125|470.5862|451.9395|510.3541|492.912|554.4266|611.5374|645.3938|718.1454|700.5082|682.5532|687.6295|739.0468|637.7526|623.5036|596.2802|670.5052|675.0225|668.9994|668.6038|633.6986|628.3831|597.3759|662.8606|686.1713|636.8583|630.2386|656.3262|839.07|776.3957|726.6035|698.7978|746.5666|786.8246|790.5744|884.8432|825.5367|870.0294|888.3876|892.7864|821.4649|874.9702|889.4077|1012.6456|1036.9275|1051.0657|1085.6965|1032.3091|1172.8949|1239.1831|1217.168|1385.2852|1327.96|1327.0572|1387.8221|1498.2849|1608.0808|1589.1889|1588.2844|1997.1139|1930.51|1920.9956|2266.5716|1910.6359|1953.2016|1367.0955|1219.2632|1473.9246|1253.2908|1154.2103|1104.7156|1387.4908|1418.8584|1605.7336|1825.5923|1744.2652|1745.6327|1850.579|1821.9326|2101.2662|1337.0614|1240.767|1468.1707|1941.2326|1700.7919|1894.4261|1840.6301|1660.4915|1837.3644|1686.8616|1645.4038|1875.2088|1990.1113|2057.3065|1878.338|2091.668|2051.6054|2172.7255|2258.8077|2144.9852|2704.4585|2983.3567|2914.7503|2475.8426||
2022-02-19 19:15:33|russ2000_0926|INO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.7569|75.8072|81.222|70.3924|71.7781|77.1945|73.1214|66.0912|50.9563|74.3526|73.6599|65.3223|62.5431|90.8227|111.776|201.1968|141.2844|97.036|78.4964|83.5096|37.488|61.344|37.5232|35.8312|29.0088|33.6064|45.3686|36.967|30.0436|45.9092|42.196|38.824|27.6832|18.568|19.2432|12.8288|25.32|24.646|23.9707|17.8936|20.0864|18.0778|18.0778|18.0778|10.8467|6.0259|10.0797|17.1355|16.6315|14.6155|14.1116|16.3661|12.606|13.1102|31.2629|36.0125|33.4402|42.7005|78.7448|74.6313|71.1054|91.7015|111.4428|113.9901|111.4982|112.0256|101.5232|90.1837|68.3423|57.3534|49.4285|64.1746|55.1902|64.4714|80.6814|81.234|70.3784|62.77|53.6398|57.7021|60.9395|55.2264|53.6534|45.0672|43.7015|72.1986|82.8073|81.6739|71.5067|74.5496|67.8553|64.8253|68.8383|70.4675|95.8991|127.5556|108.7207|117.2543|106.206|119.4921|137.8266|149.0857|105.944|124.5619|99.7332|70.1181|63.5315|46.8818|38.1233|42.5004|38.1189|42.091|39.4873|39.0486|51.7723|47.3969|43.886|40.814|21.943|12.3234|22.006|24.2066|21.5659|15.8443|17.1762|20.7084|33.0453|68.7027|184.6386|215.166|152.148|127.241|139.9261|120.2128|121.2403|146.9268|138.7336|131.5901|108.9731|104.9478|111.1212|113.179|126.229|122.0904|118.7976|128.1464|135.499|150.1597|139.9794|117.3689|97.4278|83.9895|85.2621|90.3523|75.0815|75.2159|52.8166|58.7113|85.8399|87.7295|83.4375|67.4842|53.9874|63.4351|72.9099|82.3307|83.6037|91.9939|74.5595|72.6184|105.3486|97.1574|102.5663|108.5763|120.5603|153.05|286.7544|465.2638|442.2306|385.4963|437.5904|603.5748|574.1321|824.257|720.4392|526.9797|555.8553|642.3835|567.1466|630.5656|610.0202|670.7435|531.9899|566.1071|413.0395|427.6173|594.048|575.1981|624.747|565.1463|522.8468|530.0585|426.5885|506.7261|488.6803|462.1952|469.417|475.1944|672.0943|685.6508|810.6468|673.8382|747.2507|678.1153|670.878|486.5775|541.3823|523.6212|508.0681|489.8103|458.956|476.1203|558.21|625.7284|485.4471|534.145|567.9549|481.2787|395.4974|412.9342|377.6948|404.1054|444.454|439.3469|413.8776|378.704|363.1534|481.2732|492.2012|494.8514|491.991|447.2387|482.24|368.4858|401.5294|365.6661|240.1828|297.7249|262.2345|256.482|215.9207|252.026|238.5246|302.0558|420.6482|1049.7823|1132.3012|1881.3484|2017.3113|4067.339|3181.2124|1609.871|2079.0274|1712.1402|2104.0598|1700.3486|2818.7197|2024.4178|1873.5393|1366.951|1557.9308|1683.2767|1801.7068|1798.5515|1377.8763|1548.2702|1243.3807|1028.7871|770.0124||
2022-02-19 19:15:35|russ2000_0927|QUAD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2025.817|2023.0066|2172.8492|2085.6163|2011.3481|2006.316|2057.796|2074.644|2000.79|1886.324|1902.0113|1844.7|1485.693|858.7846|752.276|848.89|767.1162|755.852|635.624|592.9219|640.654|641.592|589.1408|685.209|737.9352|867.0503|806.648|822.0219|743.6441|1002.056|1021.88|1048.7642|1098.8343|938.4412|1096.1984|1163.88|1453.4796|1527.013|1452.48|1415.2348|1220.6761|1235.52|1073.28|1101.8593|1153.632|1039.5209|1021.9516|1103.856|1038.8428|1068.1335|920.368|1057.7834|1048.5046|1112.475|1066.02|1105.7941|1130.079|1084.48|1006.1675|870.976|827.9659|686.5816|645.792|649.836|502.0107|456.32|484.592|637.5486|610.548|611.8608|1021.4289|1154.5|1431.5586|1383.523|1382.61|1226.2258|1264.5135|1322.522|1324.064|1382.4866|1258.4|1382.3024|1149.9259|1174.855|1043.4301|973.1742|1218.854|1161.7434|1175.7403|1153.88|1080.56|1384.6092|1351.792|1122.4028|1084.3462|1118.271|1139.4492|1147.7173|988.504|877.3923|749.7622|672.348|697.3615|745.2127|658.944|577.2088|470.0129|398.112|560.2079|450.8088|545.424|240.2236|225.4406|270.351|239.5886|232.5736|112.4098|165.6165|160.7771|176.136|179.8712|186.3144|162.174|129.8487|180.2858|202.692|269.4731|276.0995|209.501|196.8494|190.2878|217.308|196.1002|226.6896|230.958|231.0248|210.817|232.1172|238.671||
2022-02-19 19:15:36|russ2000_0928|DXPE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7481|39.258|31.7084|33.2184|57.498|50.3108|50.3108|41.07||47.2305|47.844|45.3561|43.7656|41.6815|40.6395|41.6815|38.5554|36.4713|34.3872|30.7401|29.6981|30.7401|31.0027|29.177|31.5237|29.477|16.844|23.1605|20.27|18.243|12.162|10.1375|6.2082|16.7269|10.8144|10.1792|9.1613|9.4202|7.1272|4.5818|4.0766|4.5862|4.4588|6.1149|5.8601|3.0575|2.5448|3.0538|2.5448|2.6873|4.0717|5.0489|4.5603|5.6597|4.4789||3.6645|2.8502|4.4789|5.2932|4.9675|5.1303|4.0717|5.2932|4.8453|4.6825|4.1939|3.9088|3.8681|4.601|4.2753|3.9903|4.2346|4.4382|5.5782|6.1076|7.9398|11.4415|10.505|9.6506|11.7314|13.4366|16.5311|14.0881|15.59|16.3586|16.203|14.8025|17.1035|17.4247|20.0344|19.6305|18.5824|18.3003|18.1364|20.5142|21.0785|20.7863|22.5151|28.8991|29.9999|65.7967|84.3607|120.8755|69.7686|97.2403|109.8147|106.0263|120.0399|183.227|245.5656|168.4492|149.6764|178.8636|148.2417|108.8882|123.7995|152.6484|162.3843|169.9681|161.5132|215.1598|250.7098|226.7441|294.1636|203.5739|219.7687|233.2103|285.1596|302.312|254.4748|220.696|231.7245|264.1164|258.568|264.4503|247.7234|319.2222|380.0693|334.0272|131.5553|191.0379|187.161|174.555|141.4963|133.5833|181.4571|206.5523|123.163|131.0135|130.0971|151.6468|155.6105|154.8343|172.1675|161.5606|142.0285|196.2174|238.7525|192.5955|215.4668|289.6291|265.8258|265.3754|296.5855|327.2187|349.7373|324.5348|304.2602|345.2453|368.7152|331.4769|371.5362|367.4284|315.7456|291.9054|363.0158|425.6096|481.8542|506.914|594.8814|584.3898|679.4877|609.2154|630.3453|621.1422|680.2105|694.0109|666.6394|673.8716|722.1864|811.359|900.8112|1020.4819|855.9356|890.031|986.6752|965.4548|973.5202|1127.8767|1351.2135|1449.212|1544.0783|1363.8008|1475.7611|1459.4746|1571.2946|981.2634|1113.3821|1121.6711|1165.168|1020.4524|900.3397|741.3825|612.2398|646.4527|644.1527|657.2689|646.8776|597.6689|597.5601|444.9638|431.7175|421.7902|444.168|467.9545|260.7667|203.2023|245.072|245.3066|292.9249|211.108|259.3384|253.098|401.3118|429.8641|360.8145|645.4379|633.5522|643.0108|575.425|661.159|619.1305|644.1139|605.5792|494.7303|466.7136|564.0959|458.7957|483.3181|526.3942|540.0736|535.2252|667.967|631.0128|692.3419|732.7571|773.2088|817.3723|680.8491|689.9857|606.5268|562.236|578.2452|566.1307|717.1057|740.2798|601.3014|642.6198|597.0669|553.4006|578.2684|706.5965|704.308|693.6015|620.8966|486.0204|205.9215|237.2989|328.0361|310.8428|320.7296|350.0646|290.7|377.1628|403.4931|501.9077|530.7198|655.2005|589.6596|600.4077|599.4473|601.4875|601.6731|529.6392|588.2063|636.5829|498.766|480.5779|517.3291||
2022-02-19 19:15:38|russ2000_0929|HZO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.408|152.32|130.816|128.128|125.925|115.8875|109.5|151.5476|173.4581|180.7616|165.0031|180.0891|178.2034|177.1418|163.8085|148.5705|148.5318|140.0172|139.0712|141.3638|158.4433|166.9822|141.482|145.503|136.944|109.3837|111.286|118.8953|100.8444|81.8172|76.109|90.3943|119.6698|119.2118|116.9253|122.6442|143.0342|139.4965|138.2809|125.9724|101.9834|118.4225|121.7712|144.6176|177.3575|179.95|184.5582|214.9615|185.9333|213.1365|184.894|156.4723|126.3937|154.0567|194.2915|194.5672|168.4166|147.5942|150.8606|173.3749|190.954|212.9003|196.4703|231.5488|227.4831|287.3957|275.9985|288.7629|358.2095|428.0248|427.9131|396.347|434.8699|385.4512|333.7203|319.4022|371.408|386.6477|470.5621|449.4513|492.015|533.722|526.1995|465.7056|516.749|536.9224|546.4715|512.6146|454.1504|437.7098|531.534|573.2857|549.5882|534.5015|645.4526|613.5531|481.6569|470.7397|380.4916|416.2739|472.8512|494.9576|504.8893|402.4198|443.8096|408.9242|443.9309|377.5469|398.6776|384.4008|372.3647|345.2837|274.572|286.608|287.1242|242.8605|277.1158|217.4321|243.0139|208.2999|150.0715|96.1587|133.7379|152.1591|131.9194|27.6368|70.4576|61.9509|29.7908|26.0901|45.1488|101.8166|65.718|62.1411|139.1638|146.6356|147.7645|131.7352|153.4498|216.7563|223.9962|261.0729|237.561|265.6|208.6857|173.5133|154.0652|152.2943|166.553|165.8885|188.2136|202.1413|197.9899|203.7935|218.4709|210.9454|175.0398|196.8804|173.1122|141.6372|150.6066|164.5642|132.1598|157.2931|196.0503|161.6396|190.8182|230.2883|208.237|214.7082|171.3436|168.1366|189.0092|175.263|197.5738|231.1074|287.6665|307.2592|295.1641|255.4304|278.7787|280.5696|281.8303|291.6861|295.2618|387.3251|359.6083|380.5881|330.9787|396.1751|365.7578|391.7159|387.8756|391.4298|403.5566|421.8454|409.9075|464.1421|458.0938|500.9034|671.4605|625.5904|619.1409|549.1499|574.8411|559.7447|405.7326|393.8864|363.9635|366.1415|441.6653|415.5119|363.6893|447.7667|422.0212|461.0052|390.0442|464.8146|496.1875|476.272|512.4262|399.4981|505.387|453.346|501.2374|537.6469|511.3668|496.1167|465.6427|466.0992|365.5252|370.2722|374.278|458.5452|461.3487|410.5336|462.0133|464.2239|405.6957|503.5593|530.238|462.6278|433.408|511.0837|463.385|537.2908|450.5291|479.4951|416.9854|432.5328|441.4392|378.669|367.4779|365.3637|323.7109|303.1406|324.9427|347.9701|349.2874|347.655|430.9585|333.5136|184.8619|303.6565|422.4133|482.9365|646.2476|567.9539|578.5029|657.4294|679.5516|906.9734|996.7751|1137.7801|1092.8322|1348.5383|1035.2751|1031.186|1165.7709|1028.9923|1046.1371|1225.0759|1225.7463|1289.0137|1040.5044||
2022-02-19 19:15:40|russ2000_0930|FFIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.1712|127.6266|125.642|154.5597|156.7814|160.6844|155.1777|155.7267|158.9343|148.2704|145.3896|154.0081|147.8924|151.4084|156.4781|166.3143|161.8506|176.2636|183.3413|173.392|183.3413|182.5967|180.0013|186.8473|212.9892|209.085|204.2048|226.1586|189.1016|166.6867|166.3462|169.8855|179.7955|174.2096|168.7656|145.0019|140.8233|155.0348|152.4509|170.286|162.6039|177.9681|155.1265|166.2957|154.506|138.4569|126.3116|134.6167|139.9679|131.6524|141.2271|144.7226|146.9092|142.2081|148.3587|143.5992|144.183|157.4655|165.5703|166.9898|171.1043|190.8172|202.1283|219.5597|231.8093|215.4163|224.4419|226.101|228.0067|231.2004|220.6852|227.7279|215.6198|245.5116|238.1751|265.8165|250.2735|246.3533|204.7456|215.4651|212.9167|214.0652|213.3097|216.2276|219.7584|239.719|258.851|287.8054|263.7334|289.0287|280.2845|355.7494|350.5215|344.8794|360.1864|371.4959|365.5949|332.7794|321.1234|339.7588|339.1534|356.5162|371.0012|376.0632|378.9413|370.4122|346.1796|352.161|348.3696|323.7069|327.5514|366.433|339.772|341.1241|302.0393|314.6598|325.8701|307.7543|310.2849|312.7409|334.2728|326.5723|326.9617|345.3233|353.182|376.1927|367.1916|378.3237|363.9596|358.5982|368.3186|343.0838|348.4008|341.0105|338.899|330.4115|340.192|351.4609|376.72|368.2114|339.0693|313.0318|341.8164|336.0546|384.6063|405.5679|398.2874|364.1558|382.2014|369.8932|367.8532|302.111|277.8902|238.964|161.9765|132.0321|133.9865|216.5065|236.2679|188.9765|293.167|261.9975|347.2167|338.6596|338.3483|357.0347|376.0226|401.5493|423.3557|423.7366|417.1936|290.5487|372.0422|329.8712|384.5385|410.7784|439.8296|451.3352|451.6478|436.7737|462.4228|455.745|391.7148|406.6067|370.6764|329.385|377.6665|359.5933|380.4709|401.7546|410.0987|400.2255|420.5066|401.9691|392.0745|417.8156|446.3192|467.3661|486.7396|441.511|465.6103|489.4333|492.5077|493.7552|499.7068|464.6865|477.0205|534.941|580.6847|548.1567|547.6871|603.1619|607.9776|609.9968|585.597|640.4158|648.9204|599.662|611.1591|589.8149|562.8273|578.5285|545.503|600.4226|571.0686|566.6112|580.431|575.3754|598.9554|571.4091|566.7037|629.6537|600.7681|570.6863|575.1625|608.8938|661.6531|587.8559|572.5757|621.432|608.1389|570.7011|584.8962|607.2678|652.7982|658.2382|662.8493|624.7419|820.7786|836.0807|791.4134|800.6549|772.1402|856.557|843.3038|817.7427|826.96|771.3684|888.2293|819.0616|808.3982|824.4866|764.737|811.8184|771.0383|725.8849|770.9497|737.432|717.0054|732.002|666.7171|642.3521|599.51|622.6351|632.7092|628.8564|643.7956|646.8962|603.2061|626.617|550.2278|564.0399|581.1646|586.2329|590.1749|591.3012|581.7278|457.3995|303.5783|329.2632|318.2596|297.4114|344.2559|347.6421|325.9225|405.9315|445.9399|579.5102|624.7508|727.7332|653.759|748.7966|734.2479|635.33|713.3957|698.8555|716.8958|733.7747|730.0936|773.2236|723.4662||
2022-02-19 19:15:42|russ2000_0931|FRED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:42|russ2000_0932|LMNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:42|russ2000_0934|KAI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.9341|215.303|274.7549|314.9657|311.615|294.859|281.4563|237.8976|281.4563|304.911|361.8724|395.3791|375.275|378.6284|425.5351|412.1351|392.0284|388.6777|402.0804|392.0284|375.275|381.9791|385.327|388.8195|425.6568|415.6413|429.5684|439.6499|469.8539|461.6685|481.9283|481.9283|557.0425|580.6197|675.1785|663.7103|638.3583|810.6137|902.6775|886.5159|927.2957|899.249|970.3963|1188.8376|1038.309|824.5395|763.4625|763.6875|595.6762|603.3131|534.8962|641.8755|718.2892|611.42|615.2719|611.42|640.2043|686.2048|705.341|826.1202|718.0297|772.075|691.9988|757.8652|877.0875|713.1596|701.5645|678.436|650.2755|557.379|507.091|353.7745|361.4652|373.0321|458.55|482.5957|471.136|435.9431|451.2394|458.8875|432.0437|420.5438|435.8362|416.8398|424.4877|428.281|432.3262|486.0715|432.4922|417.4121|425.2127|367.725|310.2986|287.3158|260.4719|249.0111|245.312|245.312|249.1757|200.7339|244.9321|267.0248|294.0413|238.7935|204.412|163.8993|166.9686|161.4439|162.6204|161.3977|178.092|170.136|171.972|173.1833|191.047|179.0453|207.9464|211.3332|203.205|176.7884|193.7221|213.3652|209.4366|206.7776|189.7042|216.1029|231.614|238.9496|272.3672|258.7591|258.6229|285.3644|245.0857|246.4511|299.6611|306.994|282.3311|309.1574|271.8354|294.3719|313.8459|272.509|271.5252|268.407|256.3454|278.5278|286.5119|284.8421|273.0692|259.416|248.9613|297.8749|315.5277|283.7298|277.894|278.8449|233.6528|266.4823|274.724|259.3395|257.9592|306.4238|324.1047|286.7028|307.3998|299.6226|355.376|345.1715|354.4595|344.2118|335.4274|375.1528|322.489|350.7465|378.0593|396.7323|431.1507|371.1224|414.9345|411.2113|445.9516|421.7043|393.0868|376.3474|351.8147|418.4936|388.544|356.7806|309.6551|289.3886|330.1225|282.7133|189.7482|185.6232|167.1898|132.2565|95.8805|136.4163|160.1809|181.89|117.4239|140.7369|152.7615|171.6045|157.7337|179.0922|203.8125|173.0484|171.3117|194.5865|245.4076|231.9878|224.9957|235.4375|218.2831|238.4722|245.0524|286.2397|286.3923|272.9122|305.8773|328.8539|380.8088|338.237|393.5085|264.1087|252.1319|224.8848|241.459|262.922|258.5333|292.5233|252.9663|282.6614|300.8176|275.5937|262.5134|250.1062|263.9695|268.3759|254.6798|283.9962|301.4166|294.1818|288.6243|275.4361|298.6319|356.3413|375.5979|356.5111|362.092|372.8515|425.5588|430.3504|431.4337|382.1523|443.8984|426.8697|395.6926|421.8412|414.0884|423.7057|443.2681|414.1377|453.5483|438.3066|456.8354|461.9415|502.7905|603.1575|560.8268|511.1486|500.9691|506.5245|453.6934|424.9397|444.3434|465.0406|409.4969|409.3892|445.6956|482.0395|529.5813|546.4055|589.8708|577.339|596.7361|563.5311|571.3898|684.9037|671.0218|677.0374|640.9434|646.8353|704.0384|869.0474|848.9817|946.3698|949.1209|1077.0643|1099.6293|1064.4059|1072.4032|1030.5641|1095.0804|1039.7062|1050.7964|1086.2851|1056.8559|1021.062|1138.7061|1186.4818|1121.9484|938.6779|919.1303|975.7913|954.892|992.5102|1088.4983|986.923|1001.0108|931.2268|878.6412|964.1027|1094.447|1154.0786|1212.124|1277.8416|1011.0055|798.0478|1005.4164|1127.7959|1191.1627|1291.3575|1338.0483|1276.9901|1483.4723|1558.1696|1689.6627|1709.9769|2045.3933|2159.8386|2072.6578|1955.8378|2079.3587|2368.403|2515.7044|2419.8634|2561.8372|2733.926|2659.1956|2449.9736||
2022-02-19 19:15:44|russ2000_0935|WMC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.9598|196.5432|206.1539|207.4986|220.6354|233.7721|222.4973|495.4328|513.2993|528.0271|514.5065|562.1631|528.6229|453.2789|415.85|381.3376|377.4489|393.2468|396.1634|387.1707|398.2344|402.531|446.5704|422.5393|594.4901|598.2433|582.8074|572.795|635.3728|591.1511|621.6056|655.8148|588.2492|558.6281|632.4722|602.8067|618.7362|644.3073|635.9234|550.8262|530.2855|505.972|481.6585|470.3402|446.0267|416.6828|405.7837|412.0716|408.2989|392.3693|391.1117|416.2636|456.5066|412.4908|413.7484|464.0522|441.8347|422.9708|433.8699|404.1069|436.3851|429.2588|435.5467|438.9003|431.7739|441.8347|423.8092|420.0364|409.1642|371.5495|391.6107|408.8779|412.0024|450.2894|445.2955|459.4451|471.0976|474.4277|482.1263|484.051|431.6041|472.0219|481.6452|497.6758|510.6964|524.7926|521.5991|532.7762|500.3094|509.8898|534.9052|552.4693|556.6486|564.1419|563.0714|77.4647|146.3815|112.1902|136.2204|128.3148|135.0042|128.3148|125.2742|188.5194|186.695|178.7893|206.1551|195.8169|189.7356|210.4119|187.9112|187.9112|166.0187|154.5841|152.1498|137.5434|136.9348|129.6316||
2022-02-19 19:15:45|russ2000_0936|ACET|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232.9203|239.9726|202.9483|235.5504|264.068|238.5422|492.6683|416.9295|496.1174|394.1693|308.8674|234.3571|263.9727|259.7942|291.7492|325.306|585.7425|419.894||
2022-02-19 19:15:45|russ2000_0938|MOD|market_cap|0||||||||||||||||||83.8409|91.521|101.7399|103.1344|101.2761|106.387|106.387|135.1884|147.2685|137.5105|150.5182|133.794|142.1576|135.09|129.4612|124.7721|137.9059|150.1|175.8165|192.831|186.2158|208.9575|195.78|208.9575|195.78|180.72|192.015|187.4844|190.3092|188.425|191.334|226.2892|233.6482|233.6|235.425|250.025|244.55|277.4|321.2|306.39|237.0875|226.145|238.5175|231.1785|231.1785|269.1|265.3625|276.575|265.3625|246.675|246.675|250.2115|224.07|222.2028|231.539|235.935|262.15|260.3475|267.786|290.1015|283.9106|296.9|311.745|313.6006|283.968|282.112|280.256|272.727|280.098|283.7835|276.375|291.115|298.485|332.01|269.297|265.608|266.31|281.105|280.478|267.5613|295.24|295.24|302.293|309.666|302.293|321.0165|341.5466|342.1005|375.207|419.349|356.3295|374.697|437.1465|513.73|462.357|543.086|415.0208|470.112|484.803|422.9988|478.1725|529.668|556.5105|574.938|597.051|583.3952|590.78|664.6275|635.0455|583.3557|664.5825|746.5415|761.3245|724.367|843.4575|873.0525|806.4638|762.818|755.412|783.1845|749.1422|797.3544|838.1493|816.9975|868.985|816.9897|854.1425|880.1106|972.9429|994.9535|1006.0743|1121.1852|1090.1184|926.9796|897.3096|845.3955|815.1198|918.871|711.384|749.1924|697.2635|786.2667|810.9465|751.4144|789.4546|783.2279|768.2903|776.282|738.9724|742.6782|798.6962|850.953|821.0872|730.9085|798.0274|872.612|885.7613|930.4484|911.8158|1037.3158|1013.1798|1009.4571|1014.1913|1036.4788|1040.2|1030.813|1103.1497|1008.576|1026.4665|989.394|824.5001|858.661|969.7006|1080.7222|1068.3024|847.2712|825.16|828.5588|922.6671|948.5037|958.8649|943.171|876.0035|688.9964|735.1412|834.8903|735.175|727.8347|669.2525|735.1775|645.5731|588.8684|790.155|790.155|823.3558|824.2719|772.535|799.0403|607.0533|754.0726|780.8363|756.9219|823.3092|751.5457|908.5586|966.7982|947.0155|811.9293|688.1068|714.0067|777.2098|844.5137|900.258|900.258|984.7135|945.5442|826.6775|790.3228|690.2593|639.7997|588.3309|640.4835|594.7516|544.9639|519.2607|506.2573|681.8901|743.006|643.872|720.1228|837.3179|811.427|867.7313|872.4136|915.8741|915.2013|971.2209|888.0602|937.1086|1027.4215|1088.5087|1013.6531|1028.1561|1031.7016|1062.1883|1111.9946|1161.1139|1084.096|1132.4829|1012.7942|935.0995|1049.7424|1127.2923|1258.9801|1293.1858|1263.626|1138.917|1147.1035|1122.983|905.953|941.6974|990.374|973.9237|788.942|759.6205|766.4493|767.6011|801.8779|771.0154|805.9723|820.0604|859.2984|810.3552|752.2146|749.8075|762.126|743.4812|829.4912|908.8761|869.7766|750.0187|655.8633|531.6385|496.5394|407.7815|467.9256|567.388|507.818|399.0809|562.6493|510.5699|467.3232|238.8254|157.7781|159.7462|89.8778|27.2231|27.2231|125.2918|146.6111|155.472|252.437|279.4956|428.6911|476.3204|491.5812|547.7184|439.9326|434.859|519.9736|648.1166|537.5598|356.0371|470.7387|460.9993|602.1841|627.7377|643.524|721.153|767.679|688.7254|751.2524|828.9843|739.1505|715.3813|694.8791|536.8884|423.2923|493.9097|452.3222|442.0422|511.1277|424.2793|412.5976|369.4593|303.0502|324.0967|316.0611|330.253|347.6843|320.3004|349.2659|383.736|400.2399|388.9123|429.5027|431.408|484.1116|513.8668|522.1337|618.4911|694.925|633.6977|631.7947|608.95|623.2626|703.6683|697.34|784.448|727.8079|753.946|659.3007|680.8465|568.573|614.2427|582.6448|651.44|583.5926|620.4561|645.213|588.691|535.954|516.113|487.1173|427.009|379.334|403.1017|452.2252|434.4|307.7953|454.5015|521.874|512.394|474.279|419.76|458.6986|511.7356|566.908|523.1724|561.395|711.8967|681.36|568.3081|611.22|606.21|761.213|829.155|814.4939|809.4816|964.862|1059.7033|1152.8364|1016.9124|1178.269|1160.6076|1067.2544|868.6|909.0594|921.6852|884.5562|854.1417|755.2944|659.525|661.5528|546.986|740.6935|760.9449|702.2159|749.853|651.8381|725.8991|696.2475|518.1258|577.596|580.644|376.9123|391.16|357.1781|379.0254|165.425|235.667|271.9047|281.52|278.2429|346.2693|319.6725|327.3446|558.5318|641.816|645.3373|713.2134|762.132|840.048|908.1242|859.362|865.8277|643.8073|586.894|570.3896|537.2033|522.662|475.0122|543.0194||
2022-02-19 19:15:47|russ2000_0939|ONCE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:47|russ2000_0940|INSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:47|russ2000_0941|FFG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:15:47|russ2000_0944|EXEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||649.53|1135.9853|1253.591|1528.232|1899.0657|1567.572|956.0758|1141.6669|854.8442|692.2456|557.8902|414.8628|465.2576|724.7561|830.7825|838.2121|845.5795|579.1236|556.507|692.6631|762.474|884.3625|677.1967|631.7134|740.6593|449.1777|346.7037|357.225|313.2176|272.0649|244.1192|337.1716|446.8816|451.8719|322.4687|345.3712|451.4371|464.0103|495.1439|532.1511|478.7937|550.6484|550.1724|527.4262|476.2474|499.0657|570.3608|627.3969|657.1294|666.4768|654.9735|666.0303|523.1549|601.8086|630.6652|667.3239|650.8653|659.956|599.8325|533.2145|553.9801|608.9203|544.0604|572.7129|704.4063|599.511|583.5824|728.2311|688.328|812.3618|834.881|963.3274|866.9504|940.8049|864.4326|821.5441|747.4704|778.615|873.4707|852.4002|861.9777|909.0262|1034.7733|878.1222|1034.6937|1114.0621|1080.1853|1136.714|942.8785|1006.1916|1217.7046|984.6161|925.0374|857.8591|780.348|623.231|756.8028|716.8604|630.669|496.092|738.8605|597.4215|491.0386|355.871|374.8789|550.1744|564.9584|469.1473|530.8492|471.566|517.3387|481.1463|623.6291|639.7297|667.6374|768.8888|764.5933|796.4371|719.8151|729.8055|676.0099|578.7101|509.2214|369.1584|344.4383|435.709|470.4787|451.1979|646.281|849.1615|1011.9995|1295.2336|1456.3131|1404.9077|1247.6706|1164.5778|982.7849|946.6721|726.1259|552.4607|545.9764|631.7268|806.604|788.2435|715.5656|718.6277|708.2343|876.3978|654.3491|748.891|874.3251|895.9529|833.5116|887.2575|872.5617|871.0489|882.1877|906.1429|843.6503|857.926|898.4919|999.7564|959.6513|882.3391|1077.5957|1140.4183|1343.4053|1192.9857|692.9643|660.0157|638.5993|684.761|827.2664|372.6601|302.5282|326.0104|285.0151|323.2281|485.8216|517.1995|595.9035|672.3712|656.6891|689.298|1379.6383|1336.8064|1307.1724|1386.0213|1172.4377|1251.5053|1009.8668|873.9719|992.4764|1152.8481|1628.6267|1853.4409|2107.4802|2835.3094|3630.9034|3572.1051|5227.8202|4270.5776|6384.1221|6341.2819|6126.6562|6388.4686|5595.7603|7334.3782|7826.6822|7967.7564|7584.7204|7810.5245|7757.2709|9404.6484|9081.7802|7173.5997|6186.0762|5509.8404|5702.8035|6306.3779|6675.9952|4980.1732|4764.1775|5118.5907|6141.1129|6216.4316|7074.0772|6889.8145|6995.2617|5962.9238|6095.7015|6394.8171|5994.5137|5827.9153|5018.3795|4791.6562|5274.7718|5185.1753|6331.3399|5123.1444|5436.7684|8408.5843|6938.1554|7218.6658|7245.9515|6668.1294|7425.648|6586.4801|5931.8653|6659.469|7038.4876|6885.122|7336.596|7737.53|6960.3297|5789.5766|5346.3781|6341.9323|6768.927|5834.3681|5242.7049|5932.4512|5828.0401||
2022-02-19 19:15:49|russ2000_0946|CPE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.926|48.375|43.0538|42.0862|59.6978|57.54|58.9785|57.54|55.3822|55.3822|54.663|67.6095|63.294|61.8555|58.9785|53.2245|58.6319|60.4275|57.55|58.6319|71.2181|77.6925|71.9375|67.6212|77.6925|74.0956|99.9931|105.7481|112.1978|115.3582|86.9137|86.445|80.682|87.8858|94.437|97.435|101.932|122.0872|117.5655|105.1337|125.68|125.68|124.6981|136.476|142.497|127.9503|116.0671|99.4826|65.3169|96.504|108.567|94.9961|95.0692|89.958|75.6465|89.7494|91.8611|85.5259|87.5965|89.733|116.4392|121.4166|105.9052|113.9284|166.925|148.715|190.092|144.102|165.6315|184.035|186.4569|184.26|193.473|205.7178|209.916|177.429|206.584|197.2544|159.2696|163.3072|148.964|167.2672|152.304|122.912|100.35|92.3703|85.0773|75.0288|81.8618|76.9045|54.9318|108.0632|84.5313|65.1792|65.9855|45.2693|55.7782|64.6808|75.0978|84.6936|48.511|53.932|57.963|58.8774|85.7248|117.0876|101.3365|96.1791|97.4966|105.8774|113.0982|149.8656|141.4402|129.7348|138.932|145.4381|182.2767|182.6963|250.4608|244.4037|227.524|237.0188|232.4432|229.8038|238.7104|260.7316|278.5248|266.8783|269.2428|253.4675|282.735|361.942|382.9158|376.2259|350.2559|369.3292|360.6209|343.5868|365.5685|402.0241|431.4481|349.7899|383.9855|382.3392|298.3492|280.4318|343.3794|332.383|299.6011|277.1933|277.635|279.71|283.86|289.255|303.7968|286.11|253.4414|300.7152|314.498|311.7832|325.4818|321.9303|352.5155|396.6415|505.3381|555.6205|513.359|455.6141|415.7799|228.7867|216.7984|43.4462|72.8426|46.2561|23.1281|31.59|39.8121|56.3576|32.0805|37.1138|32.773|38.1588|34.7145|41.7264|56.9111|81.6301|116.6885|173.807|173.807|145.2481|182.5413|159.3969|115.3757|136.7148|143.0871|173.9775|186.657|241.4367|300.3264|306.8262|255.799|246.0208|270.0645|223.6898|208.7246|140.1999|180.8322|177.6805|219.4469|263.5726|247.0255|251.8427|239.625|159.7482|168.9402|201.3837|217.9682|241.4646|170.344|185.468|204.9752|217.3135|220.0995|142.6415|135.5478|141.9265|147.4138|170.5874|184.7022|219.7876|269.9081|241.2631|270.715|263.0494|288.0633|347.5513|366.9269|437.2645|474.749|372.4973|412.116|466.0484|333.559|250.7215|287.7223|392.0975|405.2303|536.7672|562.5383|514.4525|484.5181|558.732|596.511|599.825|607.8518|627.7379|515.7603|483.7255|589.3528|821.6037|1256.521|1447.1238|1613.7302|1683.7862|2006.3808|2475.1233|2128.962|2802.1134|3067.8857|2796.4803|2446.8393|2696.1475|2354.4243|2314.2121|2183.5517|2105.066|2036.4445|2300.8392|2080.9292|2200.0124|2502.7664|2278.7284|2376.822|2538.4864|2766.8383|2434.2072|2513.9524|2569.2427|2519.1778|2815.0162|2193.8808|1713.6849|1945.8346|1927.628|1670.3311|1622.5341|1675.1606|1406.2232|1531.6514|1093.5762|862.9891|895.2182|1018.6016|966.0728|1729.176|1217.562|714.0312|171.148|259.5566|563.7357|421.2408|441.1995|250.013|191.1975|236.5286|581.582|576.5026|760.9834|1703.0715|1748.4234|1752.0518|1995.8678|2447.7517|1506.2961|1554.4383|3109.4561|3008.6449|3296.4096|3412.3853|3133.1846||
2022-02-19 19:15:51|russ2000_0947|CAMP|market_cap|0||||||||||||||103.7575|108.9025|97.755|87.6435|76.4732|60.1475|54.1328|32.6515|32.6515|27.496|25.7775|28.3552|24.9472|21.5062|17.205|18.0652|16.3447|19.7858|17.205|18.9255|17.205|15.4845|11.193|9.471|6.0235|7.7445|6.0235|5.163|5.163|3.8729|3.442|7.7445|7.7445|7.7445|4.3025|6.884|10.326|11.1865|13.768|13.768|15.489|14.6285|13.768|12.9075|7.7445|7.7445|7.7445|8.605|9.3775|8.4398|9.3775|9.3775|7.502|8.4398|6.9002|6.9002|5.9145|5.6631|6.177|7.2065|5.4692|4.9712|8.4519|7.954|6.6926|4.6336|4.6336|8.236|9.2655|12.081|9.0608|10.0675|10.9368|10.4404|12.4289|11.4778|12.974|12.974|14.9319|15.484|15.484|13.272|12.7199|12.7199|13.272|13.272|13.272|17.696|18.802|18.802|25.9919|26.544|24.332|29.862|39.816|58.618|61.936|71.76|56.0625|66.1538|65.54|65.54|67.019|84.3515|76.263|81.935|60.866|65.548|79.594|80.597|73.4855|88.8938|80.235|74.886|94.996|90.805|103.378|80.3218|88.2222|86.9055|68.744|51.558|37.016|39.885|45.203|43.8735|48.447|53.83|61.9045|66.0138|75.432|64.656|70.304|87.8908|102.752|110.42|113.1805|138.025|161.82|232.9762|301.32|325.7375|320.0725|395.1451|537.7991|308.1332|408.9245|508.8336|265.9812|146.0005|144.555|158.1454|95.7577|94.3069|71.736|79.056|62.9574|38.8052|40.9955|46.8688|52.7265|49.7973|58.2218|55.6795|43.9575|38.0965|24.9539|27.1616|32.2932|36.7844|33.1059|31.2896|22.0875|20.615|15.4678|17.6775|19.8872|32.4088|22.8334|23.57|21.3603|30.1991|60.0298|50.1351|76.687|100.283|149.4|173.304|225.594|286.1652|319.7758|385.8578|571.1922|392.398|341.766|299.6681|596.025|439.5684|562.9152|310.109|337.075|187.3389|125.4578|185.6436|80.7619|68.4351|68.4351||55.0828|72.4917|76.0352|53.7275|52.7754|65.9697|84.0039|75.0181|66.1055|81.3711|83.8245|89.0478|69.3405|64.6709|50.5105|52.3895|53.5819|82.7281|74.4974|61.983|58.98|56.1784|47.9212|57.3612|52.6432|51.6103|61.0476|75.2057|146.0161|144.3937|208.9887|215.6728|218.3464|199.794|120.0255|173.0257|163.112|144.5375|134.5252|165.1413|155.8852|216.3011|202.0833|181.2873|163.9951|138.1011|125.1541|149.952|161.5428|186.5353|188.4649|184.1673|260.3352|266.7884|241.2595|245.7436|233.2002|272.415|312.5579|228.0207|207.2704|147.0382|157.1926|142.2441|155.5229|169.4855|198.3991|187.5201|209.7596|203.6248|196.5464|105.7594|97.4969|108.9209|89.3403|81.5408|91.2126|61.0376|65.7692|72.278|68.3619|68.1115|64.8562|62.7987|50.8109|54.0648|50.06|33.2538|19.65|16.3775|11.3476|24.4605|12.6085|13.8694|20.1736|26.4778|20.1752|46.0499|53.4955|72.0132|80.0169|92.1098|95.1528|80.216|77.7266|77.7302|78.7806|62.1952|58.8845|63.0313|72.3121|72.3121|68.795|70.7565|88.3769|88.9398|85.8484|94.2298|89.1667|89.7475|85.8532|106.8207|86.68|92.1389|106.2037|118.5847|121.7766|130.9673|123.5046|139.3017|171.6553|176.1394|210.8247|216.5771|225.0284|243.2237|263.0727|258.4787|248.1066|255.2635|383.6989|384.3998|390.1243|462.2012|512.5418|538.871|575.3808|624.4312|833.9933|884.345|995.7488|1049.5057|1148.9224|1233.9082|637.8409|686.3528|778.6293|611.4721|693.0736|637.4317|697.4848|676.1407|662.5552|648.4351|693.3296|586.4828|714.0026|715.0894|662.2226|620.5164|607.5275|588.1474|693.0563|675.906|729.2646|622.0521|670.2728|657.5756|549.0188|552.3375|544.2705|521.8528|530.989|506.837|469.4146|515.8647|513.4798|531.8942|572.6993|593.1907|633.8202|668.6631|719.6129|676.0751|660.0425|827.7325|809.2198|813.8942|763.4352|872.0902|835.8012|817.2278|706.2699|753.4585|826.6432|803.0047|816.813|832.8736|693.1343|606.3843|445.7109|493.6736|466.4145|422.1219|490.8566|341.4471|392.7949|375.3075|322.8451|393.0659|382.8298|357.9219|327.2413|328.6077|328.6077|154.449|230.6687|264.3079|275.2596|270.7923|286.0889|251.7931|247.9409|319.5192|347.5442|350.6973|391.3376|382.2346|484.5802|488.8093|448.8366|428.018|406.9019|357.0249|345.1839|329.5895|253.4794|213.2674|244.1445||
2022-02-19 19:15:53|russ2000_0948|MTRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.9544|57.1872|59.9544|68.2557|81.169|105.1507|134.1172|142.1242|174.1522|211.4295|186.6878|222.6758|211.9162|239.8612|248.0119|242.19|228.2175|243.3544|226.704|170.028|191.2815|201.3438|185.9469|180.025|143.5514|142.365|94.91|104.2642|101.8395|116.388|104.489|87.8658|83.1163|87.875|91.3438|80.9375|91.3339|79.7726|85.5532|94.5|106.3125|92.1375|92.5372|90.1645|102.0282|58.25|50.6784|62.91|59.415|54.755|62.91|58.825|55.3049|50.5989|33.613|33.613|40.5655|39.4272|30.744|35.9577|41.7645|41.1891|39.4443|41.832|39.8055|40.1029|43.0681|59.3606|60.515|53.5555|53.5555|50.0721|50.6822|53.59|55.92|53.3964|64.0642|67.6329|77.4467|74.431|76.832|75.008|80.8774|73.8454|67.976|65.3507|72.664|76.6119|86.6245|55.3989|66.395|66.395|74.6944|70.8|63.6|64.8|43.6728|45.1582|50.5059|48.1292|39.2164|36.8396|37.9536|31.3267|33.7365|35.2249|36.9022|40.257|38.0375|32.4437|35.2406|36.0994|49.9846|51.6507|44.9861|47.7631|42.521|43.6212|43.6212|43.076|40.9391|37.707|45.2484|52.7898|49.4425|50.4945|43.7918|39.8108|47.7729|54.9449|51.4394|49.9153|50.2097|46.7602|50.593|51.9657|61.8952|57.161|63.1249|75.594|71.1519|71.0345|63.0062|56.5762|59.614|56.9597|62.3745|71.8566|71.3813|63.4588|79.0243|89.8003|97.8624|125.5258|138.038|141.267|170.1732|158.8229|223.3319|287.7297|274.1656|226.691|273.3686|248.517|183.9025|182.1512|153.7707|117.8221|77.7502|87.2742|91.0837|130.4821|107.6087|128.4027|143.1829|72.8931|69.3282|69.1237|85.3164|93.4998|125.5632|161.3348|187.1008|192.6203|207.726|211.4651|222.2685|241.2657|238.3464|221.7833|252.0359|253.545|306.462|297.9815|352.0136|356.8416|390.9701|446.4939|407.8595|482.5642|607.1478|677.7995|650.1451|537.9319|496.9029|587.6117|733.118|631.2718|542.4617|465.653|539.4294|441.6822|623.9184|615.5986|531.9377|625.5024|609.017|478.6065|232.6523|218.3072|227.0871|137.7156|172.4712|213.7598|229.8585|337.3491|260.0836|272.164|276.3551|272.4654|250.9826|234.2155|294.6272|280.1589|305.1496|302.5386|325.7772|230.7808|247.3486|262.6267|226.802|257.4639|257.9583|289.1139|318.6083|306.2048|358.262|363.7786|341.5803|323.338|361.8545|347.5603|248.8538|268.9965|261.6185|231.0834|246.1241|311.963|354.9346|335.2658|298.7369|269.4036|301.2305|271.1075|297.187|275.4171|261.4319|289.9329|309.1022|376.5166|409.8229|380.5665|433.8231|424.4375|439.1467|431.5752|414.3943|521.7943|545.3487|569.4467|651.0927|660.6348|904.0266|908.0274|871.6356|942.1588|824.7533|739.8989|636.1939|626.8335|653.7978|532.5374|489.59|509.6402|484.265|523.8733|579.8066|453.9592|463.7716|543.3584|626.5677|629.5972|627.6308|608.7886|479.8927|440.4717|500.7808|460.2924|495.0409|436.2215|460.1992|473.0848|494.0751|498.1977|469.5474|577.0993|590.2669|565.1182|418.8524|429.4979|299.1859|228.7609|248.7156|279.3063|324.6772|399.5836|411.9254|461.4099|483.9512|454.5498|412.9833|380.8099|419.6954|508.2921|543.7894|542.4468|561.7955|652.5282|548.7454|502.7233|520.5721|592.7366|547.2032|517.8417|524.5425|500.2224|534.8036|488.9633|520.6516|446.3115|523.1459|561.988|582.5187|342.802|337.4666|247.987|208.5956|259.3068|224.8169|242.3317|223.8533|227.0285|236.1017|254.3652|307.4348|353.381|396.46|366.7605|362.7827|294.1545|288.061|298.6808|290.7303|290.4634|277.6488|203.1464|208.8372|177.8411||
2022-02-19 19:15:55|russ2000_0949|CTS|market_cap|0||||||||||||||||306.4916|299.2947|302.1783|286.3456|366.9249|356.8513|372.684|372.684|381.3118|420.1671|459.0156|414.408|385.7423|382.8861|362.8836|410.0285|377.168|368.6017|318.5938|331.4507|357.4702|365.9499|421.0548|426.7031|487.4551|442.2418|411.7453|343.8293|332.5099|336.8714|334.0417|343.9508|365.2477|328.4347|338.3454|283.1333|284.5479|298.7102|287.4864|329.9657|327.1356|316.0293|226.7467|215.4093|202.56|201.1544|244.7623|262.6707|282.2332|285.0254|293.3056|290.5067|263.9722|268.16|259.7856|248.6122|248.6122|259.956|272.3347|254.004|262.192|260.8275|244.2648|252.4468|266.0981|275.6513|266.1956|255.275|251.1753|240.6507|225.6122|216.0409|211.0237|231.865|213.6268|210.3331|200.0731|173.1385|170.6078|166.7626|183.2913|185.8527|196.1067|208.9294|176.0391|192.6072|184.3231|207.6486|217.9026|239.6914|235.842|208.9294|198.7529|196.1832|203.8788|213.395|228.8241|246.816|252.6471|244.9121|215.264|201.0871|188.1992|188.1992|180.4631|193.3521|186.904|183.0401|197.216|207.528|211.4811|223.0856|223.0856|216.636|226.952|207.6085|203.7431|208.9042|237.268|225.0856|254.838|262.6016|256.1811|292.4115|300.1693|297.9862|310.94|300.6168|287.6195|309.7535|311.06|327.5454|344.453|335.3441|317.4927|352.5893|329.1708|322.676|346.2941|376.2246|393.1581|401.7389|393.9132|400.5329|435.838|471.0357|490.6388|449.2935|425.785|440.2251|438.9084|414.0787|446.746|485.9343|505.5597|533.1642|653.4084|721.3398|721.1262|861.6485|847.2762|996.4811|1006.928|1069.861|969.5099|978.981|488.5419|471.999|528.3171|446.9688|406.0675|403.4866|390.5819|402.0555|403.7591|480.4222|592.557|647.8964|668.0189|680.6061|734.8136|770.952|963.935|1130.9023|1311.6401|1585.045|1559.2019|2210.4486|2356.893|1927.4891|1771.299|1586.2302|1754.9411|1536.2931|1269.4637|1274.6736|1423.0752|1404.0084|1191.6831|1000.958|1011.3665|1249.0428|950.117|576.4972|666.8304|625.1535|569.5843|628.3148|584.4324|420.8712|466.3635|433.155|491.3418|466.6202|429.5378|537.1178|571.8239|530.1458|401.4437|258.4212|214.7917|155.6916|203.0766|270.0919|264.2789|248.9336|232.3014|208.3156|285.1533|341.8425|361.1541|399.1703|445.1354|438.3985|396.7056|439.3506|414.7648|498.7997|516.9046|470.4402|470.7644|393.2055|435.0247|414.0636|411.5366|452.2594|474.4755|479.8631|477.2293|477.9475|472.202|477.8228|387.78|391.4557|448.6551|450.0398|453.6868|437.5021|424.5123|433.5215|398.5659|441.4194|443.0884|480.1212|506.3571|487.3373|534.5346|517.3305|527.7418|494.713|505.5638|547.0973|562.1354|556.2067|484.438|495.921|469.3666|431.3293|454.2952|453.3147|462.2102|459.0078|434.7496|372.0894|340.7311|363.721|327.2334|359.8966|378.4185|365.9727|338.9443|433.472|446.2807|430.7755|235.6364|186.4191|185.7449|173.272|106.3056|73.2327|204.8491|194.7248|221.8465|285.5511|300.1166|315.0366|303.6777|314.1844|326.0526|257.9273|270.3861|319.9795|356.791|357.8105|313.9761|319.5989|274.8209|328.828|346.9615|351.7472|378.2166|387.7917|407.0815|370.6981|377.2779|351.531|331.9634|338.3565|330.4397|279.8411|318.5091|292.0811|315.7633|342.704|340.2791|359.7724|365.4413|319.4631|320.8254|302.0598|334.3021|341.7688|279.7133|299.3067|355.3939|332.6593|329.3858|350.8968|356.9944|402.9176|457.221|473.3768|468.9968|530.8702|627.3506|612.526|668.1577|627.2158|688.4746|705.7941|601.3447|591.88|628.6734|584.3944|595.8202|533.0253|615.9216|575.0833|595.3811|534.2736|583.92|599.1066|595.5578|625.7672|634.0543|616.8513|618.821|604.9124|593.3552|619.4654|574.1555|512.6389|471.0374|515.6204|542.81|585.7238|587.0413|626.0245|631.5935|609.3267|596.2338|723.9982|733.8262|704.3938|717.4988|699.7199|726.0071|691.5136|711.3593|724.5326|740.9993|793.6925|895.8864|897.5332|848.1278|905.8088|846.5194|898.0842|988.8951|1073.0915|1188.6552|1154.7363|1222.5647|1134.8841|883.092|959.8539|847.9156|929.1374|1051.4225|965.2451|984.0222|869.3565|906.1547|1029.7206|932.0409|1054.9975|869.8187|892.64|974.4967|951.766|845.5387|805.0895|747.1393|688.4263|646.6367|640.8326|674.3907|710.864|891.8875|982.8833|1108.0625|984.4424|1040.648|1004.7413|1051.97|1237.3263|1205.3143|1134.6067|1137.5251|998.0252|1147.8403|1122.7051|1183.2873|1081.1353|1144.94||
2022-02-19 19:15:57|russ2000_0951|CHGG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791.1299|771.5152|678.9951|565.4207|515.402|586.2444|454.365|498.3894|572.1311|598.3656|556.5219|523.3675|565.9841|537.4753|588.056|562.8536|701.36|673.0585|635.9073|669.4667|674.2128|749.4571|629.3686|646.8126|688.1309|644.7844|577.936|496.884|404.8061|393.7366|409.1661|452.426|445.3767|559.824|634.4673|637.7924|609.2885|717.0787|674.0597|638.2234|729.1358|797.4172|1113.5796|1175.9174|1165.4421|1348.9279|1323.0054|1674.3663|1584.3332|1584.3332|1839.1257|1806.6888|2474.163|2323.7507|2552.5067|3196.2408|3221.4419|3187.4696|3481.4872|3172.0726|3171.1738|3296.4121|3451.152|4101.8546|4683.5301|4375.6418|4399.3163|4382.7196|4771.0533|5204.8359|4570.6835|3524.7356|4057.7296|4657.7993|4795.2532|5196.1707|4785.4014|4340.4977|7161.6053|7735.325|8842.5011|10589.0836|9841.6174|9799.6056|9425.0936|10098.7746|11750.857|12748.2049|12291.8449|12627.1932|11782.0327|10832.4868|12475.042|12793.209|11843.3247|10137.3019|4655.7105|4086.0672|4061.9963|3655.5928||
2022-02-19 19:15:58|russ2000_0952|MHO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.1875|125.375|152.9|144.1|139.7|130.9|119.9|105.6|103.4|95.7|101.2|83.6|70.4|62.7088|60.5088|64.9088|58.3088|58.3088|63.8|81.4|80.3088|84.7088|90.2|86.9088|100.1088|104.5088|100.1088|99|96.8|96.8|84.7088|86.9088|79.2|77|80.3088|74.8|79.2|90.2|97.9088|90.2|92.4|85.075|90.2708|91.3|95.9812|118.8062|113.0958|122.5253|109.6999|118.2553|140.0919|170.955|167.2473|199.3169|161.2619|151.2762|196.6087|209.8119|171.8145|153.6767|209.8596|192.2336|195.5384|175.1584|150.9235|160.1409|185.4553|161.7919|168.2235|167.6737|159.9772|147.0669|152.5751|131.0934|122.1559|110.2002|116.9212|126.224|132.7615|134.6254|124.102|140.7141|163.0724|167.7343|178.3995|183.3493|183.5087|243.8044|212.7917|234.3743|341.2302|261.7568|304.918|299.2008|260.7767|241.8613|281.8966|363.3819|374.0475|428.6459|444.4055|415.4258|490.4821|492.2227|543.9721|468.2983|501.1342|494.9269|440.0025|389.4781|429.8381|407.0593|372.5832|418.74|523.4209|612.4742|627.4425|577.6569|620.8044|639.1058|564.6787|538.9458|557.4635|559.1714|642.0143|582.7902|567.8738|595.6955|558.5528|527.8496|584.7469|565.2983|602.9285|667.3367|754.1065|824.1834|803.5769|704.0672|661.7172|751.5677|764.955|859.5446|792.2585|687.9648|601.8259|625.188|598.0215|614.7844|623.7468|661.7741|579.5078|468.5114|480.6286|456.4583|488.4076|500.4763|470.3254|539.3806|518.2677|467.7355|390.3785|354.954|422.3503|393.1452|380.8854|359.6548|200.7768|243.1268|191.5204|143.9918|126.4633|225.7574|250.5477|248.1151|228.2212|249.3891|192.1936|260.7404|251.0678|221.4891|159.4426|147.3828|166.5944|148.2242|71.2419|120.1857|205.6069|164.0645|163.4451|258.5875|280.2444|276.4946|217.603|182.4161|202.6165|223.3596|246.081|269.883|258.3986|188.9366|167.4497|189.8638|210.2395|195.7913|222.8353|235.4311|285.8299|284.5332|235.6291|259.322|238.1796|222.276|230.7227|198.9117|135.4771|103.0502|158.6973|176.8716|179.6821|249.0068|251.0224|220.9317|257.5856|252.8817|339.6632|318.6272|351.9846|463.9118|484.492|491.1377|596.4008|514.6396|613.9967|545.5869|638.6533|588.1315|567.7826|470.1075|494.9525|443.5574|492.2732|515.1696|619.9086|581.1795|535.5804|558.3347|523.8363|568.8554|595.2101|528.3958|527.9063|481.895|551.1567|548.7093|562.3259|519.6735|554.736|603.3954|564.2673|575.0573|602.29|608.9194|627.3343|616.2225|550.4099|551.6424|517.8755|423.2233|449.4606|472.1015|457.6062|480.7949|465.0069|545.9205|560.4751|577.2499|526.4322|616.2266|630.5076|581.1528|614.4673|604.9931|704.1723|685.8242|702.4267|648.4544|623.0987|777.1817|922.2153|956.3408|1021.5089|882.3642|899.7282|950.5538|859.127|797.4138|766.843|738.5578|718.5581|639.1908|668.2189|663.1926|628.7452|733.0316|713.6273|776.8888|784.0567|790.9489|789.5815|990.0838|1028.1958|1022.1501|1186.7861|1266.7119|1135.7439|1217.7809|686.7414|538.8051|774.6928|1021.1341|935.6592|1181.705|1288.7435|1357.9421|1263.0817|1266.2437|1250.2308|1447.8934|1489.2523|1733.3328|2147.4764|1981.1185|1733.8724|1895.7083|1812.4449|1697.9617|1732.2992|1719.4954|1707.8555|1414.8226||
2022-02-19 19:16:00|russ2000_0953|USPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1413|18.9653|17.729|18.553|15.8567|15.4394|20.4473|21.2822|23.7856|23.3683|26.7066|26.7066|27.9588|44.2332|50.0749|43.3983|41.7295|36.7216|33.3833|32.5484|31.7145|30.045|29.8373|32.47|27.2039|28.9598|27.2039|27.2039|24.5716|26.3267|31.5921|38.616|35.9834|35.1023|35.1423|32.5031|32.967|31.6281|36.8994|38.66|42.2188|39.5801|40.4561|39.1473|40.8994|40.4561|39.5801|38.704|40.4561|30.788|31.2313|33.4267|33.2335|34.5917|37.2866|34.3027|36.9414|35.1823|35.0337|33.6862|34.139|34.253|32.901|32.4468|34.5917|41.7709|38.6233|44.2703|42.4704|42.4704|41.5596|42.4704|44.7257|49.6916|42.4704|37.0456|29.3735|34.3444|32.5368|32.493|31.3648|29.5578|28.9616|31.6768|29.8666|28.6507|27.4228|29.4693|25.3763|26.1949|27.8288|31.2015|29.5593|30.3804|28.7347|30.3734|31.6239|34.0712|34.4816|44.7663|48.0519|62.221|52.23|81.207|108.3945|96.6665|123.3107|171.9862|153.0976|185.2302|163.1041|171.2185|170.6545|160.0018|159.6866|166.1937|165.983|161.6621|198.0248|195.4631|205.9792|170.3285|164.2521|157.153|116.8841|128.8896|138.7411|150.5862|115.5198|131.7043|140.9907|137.4273|150.2643|151.1433|171.0401|183.6343|140.065|163.1577|172.808|174.5155|157.6852|163.8611|171.3263|164.8684|153.7942|159.2691|165.4208|170.9125|168.1248|185.0118|193.3098|187.0726|178.1067|168.1715|164.0116|174.4703|207.1538|233.0458|220.3474|224.7783|216.5757|211.4334|235.3748|226.1745|227.2397|210.0784|196.0411|194.2728|169.1635|175.9112|173.3346|180.8302|135.1596|130.1922|141.0511|140.472|159.5074|149.187|170.3197|167.5484|158.1953|158.269|157.3407|159.4293|175.7715|171.395|156.9642|161.9507|154.7292|157.6888|180.1959|198.5833|200.1254|192.2419|203.0607|236.4841|204.4101|145.3237|136.3531|156.3645|150.707|111.5858|115.5581|145.3187|159.2581|160.3114|170.468|163.3122|189.6762|178.5256|181.7779|188.7226|181.5221|195.3424|206.1574|216.4943|192.1038|194.9573|207.4039|194.2594|206.2838|222.6981|223.3965|241.3925|227.612|233.4512|261.4149|286.6754|271.8047|301.9781|278.0814|229.0991|238.0564|219.2324|218.9956|233.5128|252.0065|236.1167|273.0842|292.9684|283.3205|307.5132|302.6751|320.7294|310.918|294.5414|321.1237|325.8725|296.0853|293.7023|316.6748|302.9294|353.8601|360.3718|368.7244|344.7903|384.3909|381.2431|389.5968|419.5451|388.8083|401.9985|428.8957|381.2774|401.7945|417.9852|416.6392|435.9901|457.1501|487.6888|493.5778|489.554|496.4267|516.431|605.5476|600.1019|607.0452|692.962|668.1202|562.179|563.1727|636.5814|620.4339|655.7099|611.4908|613.1055|601.6299|721.9059|746.4112|753.9664|734.1845|795.1579|786.6442|706.8613|835.2107|886.9003|918.8212|918.8212|821.9723|844.6127|795.1318|799.9608|774.8048|746.6942|790.0994|842.9404|888.8618|925.7031|943.3355|1046.0241|1096.7097|1165.594|1230.8419|1263.5057|1473.4557|1602.2165|1390.37|1476.0033|1416.0042|1312.3384|1348.7429|1411.2775|1426.5634|1505.9374|1505.8098|1597.0805|1631.3164|1669.1655|1676.997|1877.8074|1454.5982|1441.1026|1615.7314|1051.8606|933.5092|880.0777|1016.2094|1038.4931|1158.0533|1171.9238|1151.6528|1214.8768|1354.6892|1677.2493|1773.6355|1542.3642|1382.7735|1505.936|1565.2603|1540.3094|1454.3495|1467.1273|1412.0126|1406.9771|1150.0362|1195.7433|1270.2432||
2022-02-19 19:16:02|russ2000_0955|MNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.374|5.8378|6.145|6.145|6.145|6.4522|6.7595|6.9131|7.0668|7.374|7.0668|6.7595|8.2582|8.2582|9.0448|8.6515|9.8312|8.8481|9.0448|9.6346|9.438|9.0448|10.8144|10.2245|11.8065|12.501|11.8065|11.4721|10.7698|11.4721|10.8|10.8|10.56|10.32|10.32|8.88|9.8524|9.3471|9.5998|8.64|9.12|9.6|9.36|9.84|9.6|10.56|10.56|9.36|10.995|10.4452|10.1704|10.4062|11.5312|11.25|11.58|11.2905|11.58|12.177|13.068|13.365|13.984|13.68|13.984|13.0988|14.3462|14.97|15.9|16.854|16.854|16.991|16.991|16.991|17.2826|19.3159|18.977|20.1994|21.2625|21.2625|20.7195|19.629|20.1742|20.937|19.4415|18.6938|18.036|18.036|15.7824|17.2425|17.2425|17.2425|16.9165|17.317|18.3271|18.5863|17.7577|17.7577|18.2306|20.352|19.7951|20.1412|20.5805|21.4552|21.4552|20.1412|20.5805|19.7058|20.5805|19.7058|19.7058|21.8945|19.4496|23.997|24.4883|24.4883|24.7339|22.5273|23.508|23.0186|23.997|24.4883|25.467|23.508|25.9579|30.277|30.277|32.0238|35.9382|34.699|33.7696|35.3194|34.6466|30.6101|31.6192|30.6101|29.601|33.9075|33.9075|33.5222|36.0669|36.4815|38.1398|36.4815|36.0669|35.8597|35.6524|33.9941|34.2929|36.7031|46.8065|43.296|38.8198|42.5204|43.545|42.6176|43.8532|41.765|45.1728|43.8121|43.4036|45.7503|51.7928|48.9154|52.5503|57.3526|57.4493|57.8362|59.9639|61.3472|62.6147|70.7238|68.3985|72.4553|89.4825|73.9616|77.9732|86.239|80.8839|85.1511|83.0341|82.6812|82.5636|80.5525|81.858|88.6491|89.5471|92.6261|108.5264|115.7711|119.5384|110.789|118.9588|121.181|122.9884|126.761|131.7409|136.9977|141.2371|148.0995|144.0694|125.042|125.6837|131.436|137.6279|142.3854|143.1637|145.8979|147.1137|149.5006|153.3697|153.7243|152.3333|152.2715|148.4737|153.1151|152.4671|149.392|156.1289|153.6805|150.0368|157.6319|156.8825|161.3262|166.8514|160.4593|157.2976|162.8228|171.0985|168.3925|161.6955|163.3104|172.0126|174.6403|174.0339|172.2148|172.8212|179.1316|177.6723|207.0896|205.8911|197.5021|200.1443|190.3286|190.919|189.2421|192.8353|189.7212|192.8808|177.4527|161.2746|160.745|174.7042|176.6535|187.4462|161.6509|180.8406|173.4236|162.2749|134.2794|166.8|149.2948|147.7943|153.232|164.6294|170.9613|186.159|183.8385|200.2077|202.4035|213.8739|218.6832|230.3772|262.9014|232.3008|253.7716|263.0731|244.9764|272.6273|281.7941|284.0438|296.0177|286.6726|282.1879|283.4836|296.7676|298.1842|306.9797|295.3479|284.8515|307.113|303.435|344.7089|366.7884|377.2837|381.1886|382.515|420.878|422.0851|475.0621|443.5961|471.4978|462.3145|428.5363|421.0057|440.0397|456.8062|464.3016|465.5267|458.7872|423.9856|437.7031|430.9093|389.5176|406.18|406.6249|413.9165|425.8242|431.6808|460.5839|454.6799|439.9624|453.2802|574.7598|590.7996|613.9572|607.1437|652.7508|654.6264|661.3384|685.6697|646.1565|630.0419|593.0264|557.4804|601.3223|609.204|561.0769|638.6296|636.7659|639.049|680.6478|651.8635|720.0743|768.6914|799.2401|813.7717|901.5302|924.8735|935.0295|890.4593|931.1227|977.936|1060.872|1023.3845|985.7437|1062.1449|1028.9235|1093.5033|1122.1278|1128.4524|1202.7905|1259.2478|1310.6766|1352.2068|1377.4103|1087.6894|1173.783|1196.0969|1260.0768|1232.3567|1348.7074|1346.82|1390.2659|1367.8027|1361.4535|1262.9944|1148.9596|1276.4308|1221.7399|1268.1702|1338.4214|1313.9324|1315.0421|1266.8192|1369.9213|1392.9627|1418.9903|1479.8736|1405.9693|1468.2647|1234.3779|1203.1944|1239.2|1383.0882|1373.5674|1433.3903|1419.6737|1422.7635|1453.1603|1495.4943|1632.1983|1760.5637|1724.1925|1788.0952|1865.7701|1919.8361|1876.589|1852.9965|1864.7927|1882.0936|2076.3832|2053.3267|2059.3423|2066.2447||
2022-02-19 19:16:04|russ2000_0956|CPSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.6406|212.0674|247.5168|224.0552|234.8263|274.041|262.7244|246.6778|227.5896|218.3602|194.867|221.4017|204.8306|178.0862|221.4017|209.6551|180.7082|198.8525|228.1532|183.0365|188.0821|196.0544|203.9217|213.5723|201.4042|216.0899|211.1597|217.3487|220.9152|234.447|241.685|266.6507|264.9723|298.9593|345.6389|382.4581|431.3793|422.1861|365.7956|367.5707|452.7537|445.4341|439.1271|478.4392|488.6392|514.2825|501.6274|404.958|420.6632|387.0144|372.8239|341.7939|351.3658|387.6102|357.973|307.9557|283.4311|331.2296|350.3783|333.5963|340.1329|286.7745|284.0742|314.1293|226.0001|235.624|229.7653|240.8969|218.3604|216.8728|206.3702|211.1343|196.1874|281.5712|299.8875|276.0182|303.4682|295.74|296.502|292.4746|271.3581|371.9934|384.2269|393.5395|387.0177|423.9967|424.6474|477.3168|499.3721|543.1536|518.3551|423.6598|397.5445|418.722|488.3993|438.8023|435.3368|495.4135|454.6315|489.1646|526.2192|525.5614|499.689|577.7448|594.4084|659.857|677.3997|632.3725|720.7675|813.3665|739.243|742.2301|579.0479|529.4848|579.8223|672.2|670.6512|607.1484|610.6886|593.2088|654.7397|527.4876|582.704|596.3144|556.4329|552.4449|578.9206|562.6364|592.2868|605.1951|554.7806|552.4538|537.8281|630.6793|641.5378|635.0644|680.3703|670.4387|676.2415|764.5099|746.8716|689.4886|686.9209|744.0806|741.5808|692.3738|691.477|678.6989|707.842|666.4812|676.1208|595.3047|599.3873|602.4425|618.5107|598.3689|597.4607|517.8897|520.8284|502.0659|457.4203|540.2691|557.9013|639.7328|633.9684|715.1257|600.738|554.2832|536.0421|524.5391|336.9742|353.888|309.908|343.7407|323.4387|354.5646|353.2165|383.7456|435.8592|471.0528|445.6944|416.8068|392.0374|411.9922|391.3639|407.1835|410.736|423.808|419.7628|413.4241|440.8918|459.9079|477.5154|432.4402|374.6876|371.1661|393.5628|370.4618|367.5663|367.5663|456.9934|429.388|399.5052|367.9238|394.0448|367.3444|344.5248|314.1093|384.4456|379.7083|381.2874|434.547|319.7148|316.797|325.6515|349.3062|326.2298|403.5815|389.9401|420.7029|434.9276|411.9985|396.4582|453.7357|447.2269|443.5868|445.5462|492.5311|482.5051|461.412|537.1568|527.1815|543.3092|443.5536|429.1981|410.1552||
2022-02-19 19:16:06|russ2000_0957|CDE|market_cap|0||||||||||||||||159.4194|148.748|130.608|107.026|132.422|123.352|112.468|107.026|97.049|107.026|105.212|115.189|107.026|102.491|94.328|114.282|117.91|112.468|114.282|115.189|96.2612|119.8725|107.1588|98.0775|86.2719|100.8019|90.8125|101.71|116.24|138.0112|143.5688|127.8225|146.763|164.8425|192.4935|223.335|256.3035|195.684|177.6045|246.732|227.589|261.2105|167.569|195.9079|181.398|154.25|159.186|182.632|194.972|194.972|194.2785|205.4869|185.5609|180.5794|174.3525|175.5979|161.8988|175.006|194.298|175.5979|178.0886|169.371|197.197|188.923|190.302|204.092|211.0061|246.8634|238.5886|275.54|299.5|306.9875|277.2041|319.957|277.2041|283.0974|259.402|258.1549|182.135|148.4525|203.66|173.71|214.1425|205.1575|212.645|239.6|250.0825|233.61|209.65|202.2975|196.3035|190.3095|218.1675|241.1325|241.1325|221.995|216.2538|229.65|260.474|250.8978|254.7282|231.7452|201.1012|197.2708|178.0834|181.9131|191.4875|245.072|283.3645|300.5961|319.8676|356.2598|312.2061|266.2892|308.4358|279.6995|329.3585|315.9544|300.6354|347.4069|289.8256|285.9869|305.6921|289.2791|348.7762|326.5062|286.1731|253.5225|251.6019|239.4502|235.5568|288.526|308.021|304.122|273|269.1|298.35|315.9|263.2331|282.7319|267.1329|465.5788|483.4856|416.9744|406.7419|452.7881|376.0444|339.3105|331.1014|314.6831|320.1559|320.1559|331.1014|333.8377|399.5107|355.7288|301.0012|298.2649|283.2258|287.3194|311.9467|357.1079|227.1191|188.8099|195.6618|199.7554|249.0101|277.8436|255.9446|192.9849|147.8182|160.1364|88.9647|160.1364|123.1819|110.8637|101.2829|109.495|116.3384|90.3334|101.2829|91.7021|101.2829|95.8081|99.9142|102.6516|95.8081|88.9647|75.2778|72.5404|73.9091|108.8344|92.625|92.8907|92.8907|57.1635|61.9271|47.6363|38.109|42.8726|35.7272|58.3068|60.9744|39.6334|48.5513|52.1449|57.3164|40.083|35.773|36.204|38.1135|28.8067|38.5752|42.4327|60.2738|82.89|73.2565|105.0578|95.9717|117.7562|168.1396|156.8719|137.0147|148.9419|227.7005|213.4692|182.6348|199.0652|190.5944|184.9676|208.5208|355.5274|562.7696|652.9538|732.7464|1087.5721|1231.9261|1161.5912|1509.0029|1492.218|986.9956|1005.1045|870.1049|737.8831|767.7396|1010.8571|1055.642|978.868|943.0782|847.0906|962.2757|880.8551|741.6803|799.2866|871.4251|852.2201|875.7846|1056.7555|941.8365|1076.9009|999.444|1294.4924|1385.7811|1822.4336|1939.1138|1328.601|1341.9611|1333.5913|1514.9374|1314.0617|1362.2196|1515.0727|1376.0752|1217.6181|1253.9198|1142.7074|1138.9914|1005.32|999.7504|1088.7278|952.2887|1055.3141|1101.1257|1162.4542|2719.2378|2504.5612|2654.9813|2225.1593|1690.9007|1724.2356|1597.5056|1591.997|987.9314|844.433|396.9612|374.9078|485.1748|391.4478|464.0309|573.933|842.5825|1013.6932|927.4458|1070.7098|1141.5802|1601.9151|1569.0954|1782.4236|1450.404|1125.9504|1192.9656|1289.1953|1542.2149|1329.4629|1409.0483|1359.937|1528.7338|1778.7604|1840.3741|2174.7448|2440.1077|2088.2034|2820.6996|3113.6239|2838.787|2468.1326|2172.0124|2443.2901|2556.0127|1922.1517|2292.417|2624.2253|2164.291|2479.8601|2556.6479|2134.3257|1936.9679|1519.0785|1578.4034|1466.2967|2066.9458|2591.9986|2764.7913|2081.235|2222.4206|1960.4279|1719.1579|3471.8627|1367.6848|1439.9544|1349.6401|1362.0188|1466.7069|1211.613|1227.7008|1107.8505|1115.8466|1043.8564|1134.1792|962.3019|897.0435|708.1062|950.0015|807.1908|819.4515|513.0564|382.7236|425.182|528.2943|651.3217|603.519|486.5392|539.2218|740.9755|782.9712|484.0128|460.7034|386.2334|369.7858|350.6117|375.321|334.4594|589.0202|861.211|1240.5911|1153.2903|1730.8738|2487.4272|2068.5263|1982.301|1904.2469|1814.3669|1709.0773|2107.8729|1555.2702|1466.4626|1643.9279|1683.8467|1556.7706|1502.4176|1587.6998|1667.3215|1409.0106|1414.5798|1392.303|1492.5271|1419.2234|1489.7536|1408.9057|1500.103|1414.4892|1309.434|1062.5122|997.0405|951.8213|802.9287|908.7975|1047.0486|971.8003|837.245|740.4005|582.4758|962.2974|1022.1573|1215.2343|1156.8478|1327.6091|1577.8328|1951.5543|1456.4199|1011.1895|781.9117|1025.2925|1400.34|1238.1581|1932.8431|2062.0243|1798.8351|1723.2001|1728.0748|2522.826|2205.9493|2194.6144|2198.5251|1966.9669|2664.6454|2282.5756|1937.9745|1812.0319|1585.2513|1626.5182|1438.9418|1294.8758|1204.9539|1099.1828||
2022-02-19 19:16:08|russ2000_0959|ANIK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8545|0.7887|0.9202|0.758|0.6921|0.6921|0.6276|1.024|0.9249|0.8933|0.794|0.6286|0.7626|0.5968|0.8289|0.6665|0.6998|0.5998|0.4331|0.4678|0.4839|0.5683|0.7372|0.638|0.6045|0.655|0.806|0.7715|0.8228|0.7542|0.8242|1.0647|1.1677|1.0679|1.1023|1.6191|2.2505|2.4505|2.0504|1.9921|2.1434|1.6895|1.6647|1.5839|2.1459|2.2481|2.393|2.0808|2.7571|2.8007|2.7479|3.5405|3.6288|4.1624|4.2692|6.4607|6.0569|6.4106|8.8318|9.4516|9.916|11.8785|11.9818|9.916|9.1337|18.4749|20.5507|16.8822|15.4754|15.2744|14.8433|15.2289|19.6626|26.5064|21.2051|17.9428|18.4544|19.1681|23.6543|23.0496|22.8456|31.4128|26.2|25.4566|20.7999|16.8613|16.1432|16.7641|13.0388|13.0388|10.2447|9.9343|12.4179|11.1761|9.9343|14.6034|12.7159|12.4179|11.4244|10.0336|9.0402|10.3277|9.3382|11.8904|11.7844|10.3916|11.1264|10.431|11.4244|9.1396|9.835|11.4284|12.4179|12.7159|10.59|10.431|10.5304|15.6962|17.0764|25.9481|34.9951|29.8254|41.9308|50.5958|60.9638|67.2394|95.8694|90.6765|92.3742|75.8966|91.2133|92.9117|140.2695|155.2985|116.7012|131.453|138.8529|101.873|92.0708|88.2145|87.8042|114.1849|146.1428|164.1116|138.8399|129.0408|135.9593|132.9194|119.4344|128.6299|125.4798|112.265|114.9794|134.8803|124.2257|113.5519|111.7545|108.3811|133.1538|145.4809|148.0685|121.5664|130.7938|141.0146|142.0919|137.8556|144.2317|145.1105|172.3531|171.9585|203.9016|202.3434|234.5595|157.2107|186.754|147.8109|128.2711|132.9336|110.9001|113.211|102.6025|94.9203|96.3981|99.3537|79.4602|55.7742|39.1558|42.912|45.53|35.4981|52.6783|59.0092|59.9241|56.6181|62.3371|69.1004|70.1126|92.1887|103.5121|102.6538|86.9538|84.0575|95.2897|91.2434|80.8656|80.1917|80.2137|66.8672|81.2922|87.3588|81.5619|90.0624|97.0733|122.9595|125.6039|107.2892|94.4685|93.7214|82.9549|79.822|82.2787|113.0875|113.4281|130.3085|131.1264|162.667|189.972|197.099|188.1525|196.5785|208.0043|200.2757|184.1587|155.9454|133.5688|154.607|149.6152|180.6753|204.349|194.5472|225.3388|265.4877|369.5598|331.4425|355.3686|436.8858|475.5972|496.5532|448.1124|611.0105|615.6482|675.4984|693.6693|706.0174|594.2362|608.433|519.3495|601.3358|582.9158|560.3546|589.464|586.0481|614.827|491.8959|484.5826|490.471|535.9738|508.4655|493.428|621.9559|622.6878|580.1197|566.4363|676.0545|667.8225|644.4471|683.7129|795.4836|724.1073|692.9264|683.6252|630.9911|694.602|732.959|754.6069|644.4044|635.1477|695.947|682.7578|730.2616|750.8032|820.5772|871.9491|788.6582|786.6056|809.4557|853.1278|787.0053|686.3891|539.6743|625.3439|484.918|591.2191|603.761|567.5873|559.5068|449.0834|486.4083|539.5537|467.8492|455.4166|561.4567|570.8332|567.3906|757.7838|743.0361|814.9026|859.3033|820.2051|739.4374|593.4958|452.5291|427.0758|443.9683|525.6271|512.6224|470.8332|521.5537|548.2867|544.8418|539.7246|614.4275|540.4899|547.3907|580.6737|612.6376|664.8781|624.2994|589.3238|585.2853|596.2068|579.06|580.9368|524.7777|454.7592||
2022-02-19 19:16:10|russ2000_0960|WGO|market_cap|0||||||||||||||293.5312|277.75|252.5|244.5424|260.4217|212.7836|295.6935|308.4115|356.104|356.104|394.258|483.284|493.9075|455.6695|299.531|325.584|280.896|300.048|261.744|229.833|271.3306|258.5621|319.125|357.42|438.1602|470.1428|479.7375|428.5655|332.618|255.86|255.86|238.0025|295.895|295.895|295.895|360.22|405.2475|362.0238|317.1712|320.375|297.9487|291.5412|326.3|307.475|200.8|198.958|211.794|211.794|229.0375|225.9|229.0375|241.5875|272.9625|269.825|241.5094|231.849|247.9496|232.175|232.175|222.7625|218.7954|215.7137|206.4689|286.2668|264.5799|264.5799|190.0242|177.1412|132.0508|157.7239|123.705|120.6124|136.136|126.854|120.666|111.4065|117.5958|117.5958|80.5252|83.6224|68.1368|55.7482|56.2478|90.6214|131.2762|143.7788|109.3969|118.7738|121.8994|103.1456|100.02|109.4012|81.2695|81.2695|96.9215|106.301|115.6805|121.953|131.334|128.207|125.06|134.4395|131.3602|175.147|172.0194|222.9975|226.3762|222.9975|199.3462|172.095|172.095|175.224|194.0755|197.2058|222.6738|172.4938|178.7662|223.1619|248.3069|298.5969|321.4402|289.9265|308.8348|296.5582|220.8412|242.9254|277.596|208.197|223.9947|230.3585|242.9795|239.799|242.9987|239.818|255.6207|237.5691|221.7075|215.373|208.6095|202.288|202.288|196.4315|196.4315|180.6156|199.6724|218.6864|218.6864|259.858|209.154|209.154|206.0104|202.792|186.9742|190.5427|183.9978|183.9978|181.3781|175.0148|159.0812|175.0148|183.0712|219.6956|213.3283|211.6926|195.5597|195.8968|209.1718|209.1718|282.792|278.9167|274.4782|264.1375|293.862|269.3735|271.5825|279.6653|276.4322|265.4874|334.6247|326.3283|304.2043|309.7353|316.649|365.0452|497.7889|542.0368|529.5921|529.5921|384.4036|411.9969|437.9172|431.9779|466.0455|393.8221|366.537|301.854|281.6406|275.2143|272.5552|265.9075|244.6349|250.5837|362.9589|376.1497|349.2378|363.6182|374.584|390.7989|631.1484|579.5432|599.2415|444.7658|504.4825|694.9041|761.7139|858.7238|984.8909|869.911|876.2835|833.126|825.6204|668.1854|717.8059|738.3413|846.6737|927.3584|736.7669|645.8683|551.2135|510.835|671.1448|720.819|687.0986|718.3384|894.2914|812.6488|1062.7507|935.4779|1164.7694|1181.8809|1131.5629|1060.4159|980.8081|966.1794|1265.95|1240.629|1054.4434|1163.2458|1054.4434|1277.5203|1315.5642|1161.6439|1187.0884|1061.1596|972.6903|1097.7629|1099.7778|1270.4561|1005.1748|955.6913|967.2375|1102.8449|1092.0166|1027.8228|1052.3154|993.9991|958.6328|888.6629|971.9555|905.2935|909.3756|977.2673|1044.1109|1092.3372|1033.012|1053.0218|1027.1767|1062.5163|1012.9133|962.457|916.5074|837.6481|788.1785|705.7256|761.8763|623.8863|609.3908|610.5526|582.7525|490.7084|467.5561|433.5573|296.1825|370.8873|329.9036|375.5844|172.6877|170.9434|175.3042|160.7239|117.7092|154.3298|256.1693|223.0214|216.0429|305.9605|351.9406|427.8551|334.5132|315.4529|354.7126|347.4439|339.5937|424.9465|483.7285|352.8338|289.3534|304.2267|249.8067|303.3783|291.162|305.0728|442.5495|433.815|421.1041|389.3638|360.5328|333.5042|281.3668|244.3755|228.7098|201.6142|237.1801|187.6809|215.1167|266.4182|260.5264|286.4462|284.9847|261.9456|297.9464|296.1921|329.521|361.9|357.0827|402.9934|481.353|526.1368|544.6865|578.8075|514.1361|582.6128|586.0849|667.8966|621.8252|723.2196|826.8378|863.0781|763.9609|664.1233|738.9619|746.0789|651.0145|674.4401|681.2248|635.7737|669.0504|588.8567|571.7622|678.7823|585.7901|535.4487|624.8248|572.5594|557.7472|585.2171|635.3707|601.434|551.9565|516.1116|566.3564|607.5225|536.896|475.1125|503.6684|603.7187|581.9364|605.6304|616.4059|638.9967|647.5071|634.0566|759.9561|1023.6677|999.5925|991.7721|1042.3413|923.8934|906.5211|773.8815|1105.5695|1162.4274|1142.0869|1413.7868|1554.8357|1732.071|1760.0792|1438.7697|1378.7494|1190.3934|1199.8913|1142.9262|1280.0936|1258.0231|1165.1444|1045.319|878.814|790.8979|775.3398|915.9322|1027.3229|992.8595|1127.3657|1012.5707|1222.0357|1274.2054|1012.4084|1208.5696|1523.0979|1601.0481|1784.377|1844.3278|1747.6656|937.1108|1495.1315|1833.1114|2245.034|2035.7626|1816.0491|1738.3338|1584.7315|1773.2079|2011.2567|2317.2738|2335.3932|2936.719|2686.336|2485.0708|2283.422|2414.7961|2301.8461|2395.4144|2264.9142|2404.926|2498.1849|2151.4|2112.7202||
2022-02-19 19:16:13|russ2000_0961|BCOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||644.8817|1117.8832|1054.4572|1625.6993|2353.0949|2294.1335|1661.6388|2270.2721|1929.8792|2249.5525|2330.342|2743.5021|5335.4131|11482.9851|19427.8665|28534.0198|11956.035|11187.4328|13664.04|13190.1656|6602.3302|9407.0522|5513.6816|6823.6698|4281.9017|2721.3742|1523.9696|1118.2374|928.0319|1234.639|1289.8728|1070.0561|679.7913|393.5634|443.6312|519.6622|720.2335|683.2856|550.3386|537.9715|466.7667|346.2144|225.6576|167.0323|148.4731|154.6595|145.7321|262.9985|303.5312|308.0261|336.1974|365.6505|340.452|375.4202|463.5894|516.0837|441.6425|510.4537|789.1264|811.1339|739.1379|807.8503|1026.2563|1105.333|1326.526|1042.4442|1194.3277|1129.7447|1179.7899|1412.6095|1536.5227|1749.2261|1515.5596|1447.9939|1537.1366|1386.2812|1398.3629|1000.2798|1090.5806|1115.7507|804.4985|822.4999|684.7944|783.3227|835.7303|753.4467|728.9418|784.1762|836.4257|796.5003|693.2329|717.6993|664.6528|702.2392|645.2962|622.7699|629.0415|643.8684|725.8038|793.6507|878.8989|857.4543|806.3171|789.4531|694.2544|420.5994|603.409|620.041|629.0222|619.9031|342.9397|376.2716|401.818|330.828|312.2576|279.2866|311.6834|396.688|312.0289|259.3028|266.909|270.3663|283.8501|182.3189|209.9113|252.6964|255.4964|242.0122|258.3938|283.1036|265.4455|297.5248|293.2795|322.059|353.2032|391.1726|395.217|313.2302|274.1661|263.4563|277.7566|257.9426|305.3087|275.7139|277.882|301.3398|301.3398|290.3144|320.097|345.1643|332.5725|354.58|352.1217|355.1737|343.6804|352.8976|385.6244|450.2877|484.6819|537.3319|468.4377|439.5415|489.18|500.1366|622.6873|643.2954|700.5129|646.5993|594.847|659.0349|616.9776|643.6356|635.9224|741.0793|727.9629|808.458|843.575|870.734|963.9278|1204.1503|1178.609|1209.0446|990.6338|826.8848|813.2518|755.5677|799.9383|772.7644|651.8202|664.1574|619.1625|615.042|575.6793|552.3158|580.5244|591.0336|568.6459|663.5699|670.9338|639.1358|581.676|572.6641|600.7512|418.1194|412.7904|401.7587|342.785|254.6605|209.937|361.4995|370.1854|458.5198|420.5621|443.3962|474.2541|559.044|607.0216|617.2138|619.306|673.3712|731.4662|883.2349|874.6389|909.2584|1010.9542|1049.1459|1172.6596|954.8082|934.0515|1054.8265|1089.601|1153.7469|1137.6305|1461.0967|1874.5259|1868.8889|1703.2694|1681.8297|1548.7602|1530.7323|1406.4892|1275.0878|1459.0963|1323.1833|1692.3028|1548.9767|1539.7825|1449.2241|1395.2274|1226.1718|1024.4391|969.0754|1180.0206|1228.6847|1086.3808|620.9346|608.0718|588.0716|740.7118|537.0201|574.0529|562.5238|498.6967|580.3679|652.9139|720.7279|852.7329|841.7653|788.4029|739.7995|839.5369|827.6386|816.2143|747.1014|798.5044|876.9366|829.1923|869.1918|801.3167||
2022-02-19 19:16:15|russ2000_0963|ATRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.5731|157.8139|171.0165|156.496|159.2712|131.7428|137.6652|92.0991|109.5404|102.3929|86.0342|86.683|71.6729|76.8877|89.4247|99.2931|118.177|111.5257|149.9198|132.2463|122.6739|135.3473|120.7052|121.4415|138.1044|155.0618|153.7279|159.6769|165.4705|194.0379|197.8536|165.6204|183.8523|176.8383|138.9748|156.441|148.107|144.557|120.7227|52.754|34.1268|31.262|19.2725|18.2067|19.0276|17.9951|41.1528|45.4778|58.47|61.0037|66.8661|65.5418|82.5398|89.6633|89.5097|83.5942|82.0979|81.9433|77.305|99.5718|103.6169|121.8575|124.0805|127.354|148.5708|165.0943|171.2031|161.1324|188.0108|207.7954|232.7052|217.8478|189.8067|154.0248|159.253|168.1616|172.8734|192.1744|188.2458|161.8365|152.9836|134.0312|151.6712|158.6173|128.5326|116.8781|127.5484|116.0587|105.5534|120.6374|136.5197|169.6796|170.5481|162.2214|192.7819|203.2962|205.605|198.0521|237.083|294.4818|334.6288|419.1614|482.861|561.1631|509.6586|422.0462|445.0669|501.6205|434.3213|425.8052|400.5272|462.888|529.3681|545.5324|533.3972|493.8717|614.0525|648.2614|654.2191|689.7393|790.7686|684.0391|519.424|645.6167|708.7608|692.9228|571.5725|526.0434|546.2119|480.1954|520.5702|480.7794|498.045|564.1173|526.8698|596.658|616.9344|640.1664|567.8143|597.0961|638.9202|719.6637|715.0809|826.2268|782.1331|708.3145|792.902|731.8851|613.9837|635.3448|546.8047|672.1978|711.2917|776.4864|876|1007.477|1126.2701|1212.1991|1102.7473|1253.6588|1204.3446|1205.6029|1187.073|1187.8974|1092.4751|1187.2833|1157.5433|1213.3758|1181.6997|1035.4881|952.2845|1148.942|1172.6723|1291.9599|1566.3725|1530.6728|1472.0282|1645.7776|2006.4092|1943.6118|1853.6573|2016.984|1782.8316|1665.777|1946.3529|2492.6696|2753.8626|3041.0863|2996.5186|3528.5292|3440.4643|3662.2214|3832.098|3459.0741|3184.9942|3566.145|2994.7534|3279.0712|3032.8768||
2022-02-19 19:16:16|russ2000_0965|ECHO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:16|russ2000_0966|WRLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5486|47.5486|31.1499|39.2246|46.1466|49.785|51.169|45.6373|55.3999|64.0576|65.7874|58.8625|62.3249|71.8475|98.4936|119.72|118.8716|129.845|115.995|120.3224|128.1124|128.1124|128.1124|136.8095|142.0034|126.419|135.0959|135.0959|129.9012|119.492|122.9555|136.8095|126.5468|139.5459|138.6799|154.4162|151.8193|147.4679|156.2174|168.3606|182.2536|181.1959|194.2078|213.2818|250.1637|284.9087|302.2815|291.662|270.829|221.3506|203.2778|218.9145|229.339|217.2135|196.5265|183.5971|148.2855|161.293|145.684|123.0206|116.7541|130.5525|137.2062|111.1844|106.4531|99.4192|99.4192|125.5212|118.4375|130.2812|127.9125|123.214|99.519|90.6286|97.3032|104.423|93.7529|125.8684|122.3156|113.994|105.7248|109.2787|102.1519|97.4621|97.4621|104.5935|118.8562|112.9134|99.8392|103.4049|101.0278|106.9706|98.6507|114.102|108.1592|98.6507|97.4621|86.7651|95.085|97.4621|99.8844|94.438|95.0282|96.7989|93.7201|95.4665|97.7949|94.8864|93.138|96.0486|107.2547|108.4206|109.5864|117.5139|131.6902|163.2137|163.928|176.9292|172.407|131.4096|126.7164|131.4096|141.0318|140.844|131.4544|134.6087|172.7447|142.7268|140.1776|131.3437|140.784|133.5316|155.2857|139.0945|144.9442|148.2742|150.0268|158.9688|193.412|261.592|291.9653|243.4386|271.4852|264.335|340.3541|358.702|406.0107|413.5979|376.2448|378.0869|346.4068|324.737|327.3594|380.3328|429.0508|436.4262|416.7378|506.4467|496.7035|548.3221|531.0387|487.9119|473.2936|505.0575|591.2955|479.2382|491.9086|467.0068|496.6058|535.8972|547.2483|493.751|474.1302|495.0882|559.4497|636.8301|640.655|779.59|743.7757|856.7205|823.9335|819.5509|846.2531|786.1579|715.2112|712.4327|746.9419|723.819|716.2513|504.1455|537.6267|571.6412|504.3794|522.5856|381.2876|508.5682|510.5998|593.6842|703.4026|622.9541|564.4372|559.6488|646.378|548.8791|253.5003|324.7719|364.4572|305.1065|201.0341|293.1478|285.8757|325.7421|299.3181|392.3274|410.9942|449.4742|451.2569|509.2687|601.84|662.2403|653.0494|637.5685|621.5426|535.3828|606.6894|666.0411|661.9693|604.0282|667.7599|778.2447|856.5668|898.1219|952.6016|1014.0138|1063.0333|970.7549|1012.9349|961.2515|950.5759|893.8449|974.7579|1015.9036|1022.8287|981.2322|973.4014|815.1353|971.0742|906.2853|878.5597|931.2208|999.1931|868.9007|848.9206|957.4914|952.2512|984.1394|972.8225|1027.3626|1125.8268|1141.0406|894.9456|987.0598|1015.5462|1141.1994|1049.6102|1003.4457|987.2175|1015.7893|1067.7325|779.0188|813.9109|754.2805|740.3548|777.6264|762.0183|654.0877|733.5749|745.6845|738.2533|710.8507|771.6702|662.2477|846.8483|695.742|535.9452|469.9841|327.6517|253.3274|372.3557|358.6209|348.1018|251.9076|325.8826|311.2469|382.1851|372.4543|387.7486|373.6842|398.4734|440.5143|401.9275|556.8288|577.8424|455.0576|437.8425|456.1838|772.8952|696.6596|671.6181|691.0412|707.4441|752.4608|680.0983|708.3509|763.0371|1000.0217|1001.5655|944.5875|969.9394|1050.0974|1031.2086|966.4468|1091.626|910.0927|1051.257|969.2756|1067.564|979.986|1188.4158|1160.3268|1306.9228|1272.7128|1535.1134|1149.8457|1265.7616|950.5561|784.0797|742.1292|697.2228|649.4967|496.6413|468.7803|445.9815|590.9147|478.0095|559.3573|702.3503|740.6821|715.4689|800.899|728.5413|920.2676|915.028|898.3677|970.0275|1058.2862|1072.3307|1302.0368|1325.1942|1335.9442|1716.5203|1440.036|1398.5033|1178.4469||
2022-02-19 19:16:19|russ2000_0968|PLAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||23.3352|20.8125|25.134|23.0401|19.5487|20.2474|18.8511|19.1999|10.7218|5.3612|6.3067|7.3313|7.6804|7.6804|6.9817|9.4255|9.0767|6.9817|7.3313|6.9817|6.0078|5.6076|3.204|7.5813|7.1826|8.3796|13.1333|13.3385|12.3132|13.1333|18.4694|18.4694|17.2487|17.2487|17.659|17.659|22.9973|30.39|29.2523|36.256|32.5483|35.9242|35.9242|22.6602|24.8709|36.4769|37.0291|45.381|60.8767|75.2647|62.7387|61.6192|51.5353|74.9483|78.2646|75.6116|84.128|81.499|74.9276|72.297|74.9747|62.9262|56.9044|55.58|47.64|55.2007|47.7954|45.7753|52.9533|59.5736|58.2487|72.1227|71.46|76.7533|72.918|60.0909|70.2173|59.6567|67.7917|77.2836|74.0677|77.4339|82.1477|112.4138|122.1888|131.9638|128.258|134.8353|120.0376|119.7456|147.63|139.4296|175.8967|172.6025|187.397|204.0965|240.2982|214.7812|257.738|263.341|344.5845|380.0528|429.163|311.7347|334.1038|357.3458|302.2799|270.4208|235.5278|270.4208|328.308|349.392|322.284|310.622|347.9683|397.2377|307.762|355.11|331.45|427.9847|382.0658|373.1805|495.9305|498.865|566.3585|700.572|688.748|694.66|495.1329|558.923|510.3336|653.4656|662.5838|705.135|835.5972|565.7054|533.6844|416.6273|363.2029|280.7955|445.5238|602.5898|673.4278|602.2519|455.0681|507.6338|565.3688|565.3688|607.0275|664.9134|582.7331|485.6109|529.8716|603.2154|653.3106|748.5131|1007.5558|599.4129|668.3634|634.7926|671.4152|705.3391|733.0357|555.7777|626.7365|528.4612|742.785|1026.451|1015.2737|757.6736|906.5018|743.3653|674.0965|663.9241|611.5165|517.3448|792.6257|896.4724|1023.1481|1018.9135|1013.6399|995.4035|1054.4393|670.1392|520.546|350.5244|385.3313|327.1319|391.1229|428.9219|463.2984|341.5571|362.061|382.5672|415.4619|516.5927|576.9153|577.4097|788.7198|743.5302|682.227|545.1319|650.198|620.1564|589.915|606.5036|527.7312|578.667|538.2646|447.7078|532.6993|567.6464|586.7855|596.5925|505.2045|498.2267|614.5842|564.3269|534.8437|776.9992|796.1192|1099.1507|900.0791|758.9387|773.6239|713.3201|624.4283|792.128|717.6766|773.5511|788.3512|686.5432|603.263|557.9409|634.1166|604.4967|598.6286|671.2273|676.8619|677.4758|644.4419|650.7108|637.9008|612.5675|630.8407|547.5032|495.954|474.7522|397.1979|436.7512|481.3006|534.5934|389.5435|442.7392|428.9229|366.5552|281.3196|158.7856|126.8578|57.9681|35.285|32.7646|76.5832|72.3754|31.5056|57.1302|81.9146|168.8545|171.7947|212.3215|187.7468|218.8976|227.4172|260.284|233.4835|212.5912|240.8759|290.7005|271.7648|238.6121|223.5983|240.2824|253.632|311.6665|330.7408|368.1173|318.6496|366.282|482.3723|461.7535|498.7523|549.0528|496.1462|403.4778|361.3786|338.0446|379.3804|360.292|369.5942|449.5658|393.1024|365.3256|331.1841|340.003|398.5826|343.9836|357.2896|310.1347|317.9246|295.0437|366.7585|388.7904|381.6821|443.0672|469.0285|473.1101|483.4747|476.1835|460.2188|490.9|509.4322|492.9398|547.2408|512.677|528.4031|507.4396|537.9341|550.8926|544.1067|505.75|534.9143|489.8234|593.37|585.4584|542.0713|573.3699|562.1264|578.0732|567.5109|678.6843|630.4974|548.6828|619.6145|632.3005|682.6705|837.8532|812.5026|812.3509|662.7031|701.7252|699.8129|661.6365|600.9922|660.649|681.1861|722.0982|701.224|697.82|775.4899|772.1629|731.9596|742.2689|784.2792|709.3826|654.285|682.0426|548.0635|641.1308|621.4273|626.5772|597.305|550.952|642.8859|583.4888|565.9604|618.9177|566.467|621.9794|673.6248|621.6496|664.7058|608.3065|648.4409|713.8732|662.3927|617.5443|619.8022|572.0704|569.3878|617.7092|747.9004|731.7732|780.5805|810.0982|1007.4126|980.6053|668.7793|703.5934|779.602|816.6708|724.4713|784.2252|652.0087|701.9439|695.7808|834.053|714.5842|742.4253|749.2083|798.0146|776.6121|818.7426|783.4146|820.8406|853.6708|813.9225|851.7406|853.5413|1169.2896|1079.7659||
2022-02-19 19:16:21|russ2000_0970|PDFS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.2948|236.007|362.0301|437.644|420.534|344.7|367.68|370.2768|303.4104|235.4007|169.4526|114.495|126.7596|127.8998|169.3638|182.7056|172.1312|152.0838|158.5358|159.5832|181.5548|273.1783|283.6005|282.1838|299.8283|297.0392|313.6395|321.5621|381.48|316.3741|291.9594|306.456|232.827|226.6933|208.3616|212.0399|253.94|329.8681|328.0574|390.7511|380.5718|350.5671|350.2014|335.894|329.9513|325.1658|356.869|400.4947|419.8271|440.5663|379.2746|437.0446|478.817|447.7586|436.8882|515.9982|418.7155|308.742|346.3694|300.7653|356.0973|295.5608|402.3453|425.1558|381.7697|309.3844|297.9257|329.5158|312.1286|308.2025|333.0902|278.1852|288.6031|286.5504|232.9974|226.829|219.5534|219.8327|148.0449|152.3091|144.8158|147.5901|154.0056|143.7665|172.7963|143.49|62.889|51.8531|47.9942|43.8568|27.5829|44.9015|56.7238|64.3394|63.3456|77.335|68.361|106.1|93.38|102.6649|104.4719|106.071|109.0026|114.781|134.0762|127.5755|127.0246|112.0969|102.5971|101.1085|112.1297|117.502|135.2547|160.0974|181.9038|177.0426|180.982|169.7409|170.0086|161.3318|129.9618|112.7574|161.1373|179.2299|195.8637|184.5421|238.5283|209.8146|282.1076|255.8385|286.046|292.2445|362.737|391.0399|425.0078|428.2077|424.3615|467.616|476.8794|472.9363|555.2467|533.4029|546.9355|628.1689|656.3272|625.4977|688.2362|695.179|762.4468|681.7888|587.2301|530.6215|544.4875|608.886|667.1326|603.2133|617.4065|380.2256|417.8501|394.9287|455.8494|569.734|578.7553|592.8589|516.8303|518.7177|474.0288|432.2919|359.5581|353.4176|328.4539|342.5979|323.8655|306.1322|360.4963|396.0497|405.1374|451.0551|430.2131|522.4578|499.2653|559.4351|627.1812|699.5967|716.3027|709.6113|690.3979|723.4235|560.8831|539.9906|528.1|514.0979|492.1113|500.8662|509.5642|504.4526|530.1691|421.3094|401.1051|369.5073|327.753|421.1226|386.5038|354.513|286.6959|273.8619|272.3968|272.3968|293.7047|339.0395|410.0539|422.7674|415.0874|417.6817|434.3139|413.6432|438.9484|424.432|522.294|502.3986|551.9009|547.3505|344.8624|450.9312|552.6008|576.2134|640.8403|912.6673|776.4428|757.4257|727.8361|839.9236|804.067|773.85|659.615|667.6763|645.5329|648.4873|668.2897|705.0049|844.0132|854.3201|943.3423|1102.4333|1064.7145|1134.1768||
2022-02-19 19:16:23|russ2000_0971|MRTN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||32.434|42.4137|45.5328|59.6555|74.1449|76.7009|59.6555|57.951|48.5777|50.7061|49.4302|46.8725|44.3155|25.5677|18.7489|22.1577|22.1577|23.01|17.8963|16.1932|16.1932|18.7489|20.4533|18.7489|20.4533|20.4533|20.4533|21.3065|20.4533|21.3065|20.4533|18.7489|17.8963|17.8963|15.3389|16.1932|17.0444|15.3389|14.0627|14.4881|12.783|11.0796|11.0796|14.0627|16.1932|16.1932|19.176|16.1932|14.4881|12.783|14.4881|15.3389|16.6183|19.6014|23.01|22.1577|18.7489|21.3065|22.1577|26.4185|23.8622|23.8622|23.8622|25.5677|23.01|28.9758|30.68|28.1233|26.4185|27.2711|28.1233|28.1233|28.5487|28.1233|38.3486|37.6515|39.3619|38.5059|45.3526|44.4972|48.7769|44.4972|47.0648|48.7769|49.6329|54.7658|64.1784|64.1784|63.3223|63.3223|63.3223|58.1887|65.0344|64.5412|59.4459|66.2387|52.6371|52.6288|54.0945|58.4913|54.0945|59.9421|60.062|61.5328|60.062|57.8552|57.1043|54.8814|50.436|51.4906|46.337|48.5414|46.6945|50.0163|46.3289|54.4248|48.5414|47.0817|39.3872|42.7117|38.4819|35.5162|34.7819|40.7013|37.9289|38.1088|36.9998|38.4819|36.2655|38.4819|56.9758|57.7251|59.9566|67.3612|65.1428|66.0779|64.9634|57.123|81.7235|77.2455|76.126|80.604|67.17|58.214|64.3713|65.0707|58.7738|59.3335|63.8115|63.2517|61.5725|55.6951|58.214|51.6|51.6|50.525|49.9875|45.6875|48.9125|55.3625|60.2|60.2|59.89|63.335|57.2419|54.342|60.6121|59.5671|55.3869|50.1618|47.0267|49.9005|54.342|56.432|60.6121|53.5059|58.5221|66.8823|70.0175|73.1876|59.5956|59.5999|71.1016|74.3825|73.542|74.5926|77.29|68.6458|72.0357|84.7479|81.7817|79.6818|80.5295|73.7905|69.993|80.3435|73.9804|74.2774|78.6619|81.0005|96.0439|115.7294|122.2335|152.7918|237.8551|237.8551|221.7789|212.5889|241.4845|243.5485|265.9982|244.5784|240.3784|262.2988|276.3631|244.861|247.1357|259.0185|313.4576|325.1989|338.9337|329.7772|305.2939|271.9448|280.6757|301.254|359.0219|353.2446|363.464|381.709|383.7333|392.9347|479.3573|504.598|393.1745|473.3743|425.3414|472.9652|337.6459|362.4472|371.8021|370.0906|398.4204|405.166|333.2189|363.2543|345.6248|393.0541|421.5805|392.1831|326.5234|341.5736|336.1206|310.1645|239.0579|304.2753|371.0196|316.1244|337.7411|354.7151|390.034|347.5917|453.1534|433.9999|425.9051|401.2371|411.4972|413.8986|385.5194|361.614|407.9077|452.891|466.4504|454.3342|386.2716|371.1709|373.3595|383.8643|368.9824|392.8371|385.3962|412.3149|432.055|478.9651|488.1717|455.7937|498.3462|430.5693|508.4359|465.8835|471.8581|469.2969|467.7605|468.6384|490.2215|491.5405|493.3122|474.8679|452.2237|404.0774|379.015|389.3477|405.8362|395.5034|479.9243|460.0735|486.8156|464.7578|451.5231|468.9488|396.1792|389.3371|387.7921|408.5391|417.5883|406.5962|450.1522|457.6944|445.3064|450.6156|531.3027|520.5612|570.0717|587.7234|570.3923|586.494|646.0079|672.348|635.0508|649.59|717.6739|782.3713|803.5027|746.4525|675.982|661.2867|594.958|655.4226|718.2256|730.5358|683.4153|775.6471|777.2789|747.2593|761.3585|729.5236|651.8794|622.2944|543.6904|551.0974|607.9219|579.8485|549.7094|531.1967|606.8927|605.0177|642.6286|642.8284|703.1885|700.5901|683.9994|667.7137|793.1136|758.9136|745.7079|801.5496|766.4623|810.6614|809.027|896.2167|869.4791|934.8945|1120.238|1071.3534|1098.6142|1106.7925|1265.1765|1181.3495|1244.1382|1064.4959|1244.6991|1280.1839|1194.3006|1205.2324|1150.5733|1048.9561|1060.938|881.8153|1053.93|1015.858|972.913|1080.1911|962.2329|991.1763|1096.5218|1074.6678|1136.3972|1184.5551|1155.5701|1175.5775|1135.644|1070.1432|1125.3305|1229.9656|1403.8725|1386.5122|1577.7363|1501.832|1349.3507|1268.7369|1457.6625|1425.0072|1310.8742|1338.1669|1404.6901|1384.0064|1412.15|1366.706|1311.1758|1292.1132|1301.3725|1379.3388|1333.7202|1424.8703|1385.8441|1386.6745||
2022-02-19 19:16:25|russ2000_0972|TTI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.2157|181.3689|215.591|176.9133|152.6263|143.9557|201.2645|229.0247|239.4376|299.3439|276.3117|316.6134|288.2774|240.2316|261.3687|219.1486|234.5225|246.0581|201.9264|234.614|211.5402|123.0771|121.154|105.7739|93.2607|102.9785|122.4047|112.6916|120.4649|134.0654|96.4634|99.5725|93.3529|77.7923|96.4634|91.7921|104.442|101.3256|106.0008|91.7921|93.3529|85.5701|90.7772|92.3372|84.5132|89.2348|106.4508|111.1458|109.5541|122.0783|117.3782|100.3796|105.0786|119.1945|140.0395|147.884|137.6607|150.1106|165.8952|161.1741|150.2647|164.4934|173.9803|174.2003|183.7213|207.4668|216.7591|207.9482|182.3506|206.6383|243.4855|256.2837|220.1753|242.6817|228.2174|236.3882|318.3875|345.7398|332.9167|363.9376|285.5921|287.0154|308.36|318.191|337.9972|368.5057|280.3041|349.4369|337.6455|320.7921|288.1565|303.3226|326.0719|330.7831|339.2751|279.0572|222.8543|178.6182|169.2621|143.9796|175.3162|166.8469|136.8293|121.6261|86.1518|105.6329|116.6187|112.3934|111.5648|109.8745|152.1338|118.3351|99.7396|98.0491|101.469|107.3882|166.5785|192.3014|194.9894|181.4249|188.6701|187.4417|215.4306|197.4915|190.6814|197.4915|206.6517|265.7489|326.5268|302.9173|362.2746|369.9379|317.5995|333.0196|326.2291|243.3317|245.0215|272.3401|283.0421|278.2545|343.0301|390.7454|377.9403|327.221|341.3161|267.9224|272.1977|305.7516|312.5554|297.6719|295.247|293.6668|309.0396|345.9406|413.3108|434.2291|430.3279|495.1162|502.2181|486.0559|506.2078|499.4175|579.2351|540.5458|598.2285|574.0512|476.7123|565.35|579.9409|612.99|634.6118|677.3057|655.8727|622.7321|613.5104|630.396|693.2445|632.8535|648.8422|660.1461|744.7852|989.6981|1005.4955|938.0582|952.8318|1095.7913|1159.1968|1264.8944|1486.973|1613.2782|2197.2701|2133.3483|2175.9892|2068.9603|1831.892|1642.7447|1921.5101|1927.261|1654.4222|1599.035|1659.3455|1919.8481|1916.9436|2049.0965|2167.6389|1635.744|1483.668|1633.3536|1440.8884|1282.6061|1180.2646|1228.6056|1282.8855|1166.7264|1218.009|1725.2019|1531.9205|1297.7453|1427.1458|890.0962|373.6215|373.6215|402.881|463.6508|175.356|283.7306|454.5438|739.01|532.6333|637.3519|632.0783|678.0726|776.1665|712.8059|932.192|699.5217|961.557|1017.1939|937.0284|653.8562|754.372|740.6564|657.6846|772.6962|763.5608|873.032|843.0233|887.2725|1153.6141|1198.2829|1037.8466|937.9807|936.5609|715.4577|718.5449|583.276|701.4763|666.0984|751.7812|809.8488|682.9186|753.6703|676.9076|500.342|547.0169|539.2239|497.0849|484.8551|442.7238|564.5314|645.9862|690.5101|695.198|708.2032|700.3778|817.1378|853.2034|850.8421|959.648|999.7271|995.0189|926.424|891.8557|818.5201|964.925|1033.6188|964.1849|921.8837|888.914|871.4219|914.0387|822.2794|667.8423|402.775|486.6609|429.313|428.5165|537.5248|569.3781|499.329|493.1857|550.9211|585.4038|546.465|568.1311|744.5353|461.476|401.2835|484.821|489.5884|544.9681|515.6307|590.9133|573.8483|574.7753|528.4321|490.6869|456.0117|576.0754|571.4759|491.4386|464.0548|373.7898|379.1617|304.8754|281.6909|243.3854|328.0318|405.607|473.9807|484.3688|449.6055|502.3194|436.8409|497.0948|551.251|606.4013|554.6045|566.8141|549.413|339.4181|246.3924|276.6227|292.9686|307.7854|296.479|288.9414|184.6457|218.5254|174.5611|199.6778|243.5488|173.246|160.692|217.0825|181.9477|129.2456|32.3424|51.0771|58.6814|62.3035|84.2863|77.0884|63.2655|75.712|101.3735|133.5347|314.9402|329.2533|341.2989|315.2029|474.7031|489.9254|416.5301|401.3375|416.3645|459.5242|308.4652|406.2093|349.0861||
2022-02-19 19:16:27|russ2000_0974|INAP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:27|russ2000_0975|STRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.5421|148.764|147.5881|154.6721|186.5501|207.7973|240.856|231.4059|226.688|198.352|279.818|327.0399|398.476|357.6067|439.3453|523.8481|465.9293|528.9912|485.6875|528.428|495.4012|548.4548|560.124|525.1162|580.0198|523.5749|451.559|439.516|569.0162|594.5239|535.3301|554.0618|551.1054|577.977|538.9245|474.4879|479.2418|404.5421|355.0658|219.6352|231.195|317.8931|297.7342|414.0675|413.2215|390.0256|349.7772|355.527|360.4266|335.5034|375.7639|306.0885|381.8909|380.9314|398.8396|441.8799|525.0083|554.218|651.1092|741.6444|417.29|403.0187|380.8189|353.3065|389.6395|381.2871|403.4209|358.7356|418.4552|411.3557|459.382|502.8145|501.144|451.0296|473.5811|496.9678|440.255|491.2882|462.3053|448.1898|445.7676|615.7087|686.6537|712.0064|868.5553|1004.4335|1053.7229|1051.9912|1116.5128|1191.7701|1185.0804|1241.5944|1156.8235|1684.3684|1806.5895|1635.5078|1594.8055|1437.9953|1676.4002|1699.5967|1416.4773|1678.9128|1686.935|1664.4015|1577.8514|1686.0263|1514.1292|1307.8234|1220.2129|1425.6866|1444.8263|1339.0871|1329.8287|1431.4607|1353.3284|1269.0044|1423.9319|1460.7547|1489.8637|1422.7553|1373.4476|1468.4055|1530.0851|1550.583|1658.3123|1578.0181|1520.2673|1618.6073|1673.9235|1815.2204|1845.152|1801.417|1914.8955|2343.5689|2343.8588|2484.9836|2606.7752|2506.5871|2515.2779|2365.2411|2137.4451|2281.7111|2802.1791|2807.581|3000.3065|3134.8998|2997.5945|2873.7057|3014.1958|2937.9374|2714.7111|3107.2322|2285.9727|2457.8609|2634.0528|2821.1382|2840.1389|3037.1589|2858.0498|3156.6029|2704.2588|2836.782|2987.2056|2924.8151|3287.0619|3478.525|3363.5947|3417.0247|2887.8083|3172.7841|2040.3809|2134.1524|1955.8591|1924.0136|2015.0983|1588.7812|1874.2126|1548.0957|1496.2661|1587.7169|1564.8667|1422.8026|1058.936|1060.859|1048.0278|1169.6374|1120.1696|1399.1801|1166.2804|1051.0229|1114.1388|1081.1572|1299.0484|830.9635|797.8342|815.6888|666.9176|674.754|693.0311|650.4326|555.372|512.4367|527.3557|593.6265|540.9161|501.891|429.276|455.9359|406.2016|371.7924|391.6253|369.0483|511.5713|518.8519|607.9838|610.4778|558.377|611.052|661.7639|655.8335|855.4729|804.1184|753.2|777.5143|655.2883|569.3311|527.501|509.9432|483.1498|607.2182|557.4806|637.1049|566.4673|619.6184|648.9507|558.7482|500.5246|513.6417|512.4148|534.4997|535.2453|506.7922|507.9016|513.6522|650.9959|876.426|908.6686|905.8952|881.5205|881.1857|1035.9735|1007.0694|1031.6444|894.2854|901.7676|988.5382|1022.7041|1022.1691|1011.4314|1032.7551|1132.2023|1162.164|1154.4795|1267.4865|1325.2349|2726.9173|2964.1563|2660.7005|3260.954|2596.2152|2463.756|2379.4364|3144.6746|3068.455|3786.0348|4009.9555|3977.3058|3884.6967|3519.4088|2991.3453|2901.9497|3141.3628|3515.2466|3703.6346|3149.0093|2995.7261|3698.7309|3977.9684|3522.7741|2857.4329|2202.5689|2330.7687|2195.2669|2273.5996|2238.9689|2348.6147|2153.9625|2278.5104|1867.8214|1789.6771|1899.7641|1855.2978|1914.8603|1776.6481|1589.9303|1328.427|1395.3404|1300.1364||
2022-02-19 19:16:29|russ2000_0979|TOWR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:29|russ2000_0981|XLRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:29|russ2000_0982|ADC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.441|46.8245|49.1328|46.8245|46.8245|46.8245|42.8675|42.208|42.5377|40.889|42.208|42.208|41.8782|40.889|43.527|44.1865|44.5162|44.1865|43.8568|37.5915|41.5485|43.1972|41.2188|43.527|47.3509|46.3575|47.682|47.682|48.6754|50.6621|51.9866|50.9933|53.9734|56.6224|56.6224|54.3045|52.221|54.899|54.2295|81.4125|79.4625|80.925|93.138|89.889|91.5135|85.5582|84.5832|83.3625|90.7228|89.9079|87.4632|85.8335|80.401|78.4996|80.1294|80.401|82.3024|78.228|76.5983|79.8578|70.6584|72.8409|77.4788|78.57|74.7506|73.3866|71.7497|66.5662|59.7459|59.2003|60.2916|59.4731|57.7329|65.4307|69.2165|72.2379|66.1952|65.9205|64.8218|62.3498|63.7232|65.6458|68.9968|72.5565|72.0838|73.7622|82.1543|81.9777|86.3946|83.6119|79.5925|83.3027|84.8045|74.6039|70.6025|77.805|78.9165|82.251|85.0964|85.9856|84.0294|88.4754|79.4057|75.4021|78.9164|77.4724|78.2233|79.6367|87.2568|92.9455|113.7742|101.5905|110.3252|159.8924|157.0613|168.643|183.3776|179.1953|192.3212|203.903|208.3667|149.0644|156.8248|164.5205|168.918|180.7526|181.5989|184.0573|198.2902|185.1618|192.9472|182.5018|207.5844|207.5077|227.6138|232.9089|228.6882|236.3623|215.5439|203.9613|221.4081|236.0593|230.8187|232.5912|240.298|241.7623|245.6157|255.7887|243.6119|254.7868|247.7029|278.8779|265.6054|260.4943|270.8025|263.4395|267.0047|260.8043|254.9914|236.5044|234.1013|234.3339|251.9302|256.9689|236.7369|226.19|225.9574|219.4799|227.1988|201.2354|197.259|182.5535|220.6082|206.4763|214.3065|114.2625|124.8001|133.1358|116.9362|80.1031|121.9788|136.1753|147.9925|145.7286|160.1458|162.9608|181.0896|197.3959|203.1317|190.6413|165.5612|175.9348|193.5919|259.3668|234.786|219.8619|236.5418|237.1878|249.1887|272.7026|274.0685|225.4329|222.9932|239.4338|221.9864|232.4351|208.7776|222.2821|220.6064|202.0375|216.7418|235.5589|242.1597|241.6671|251.4205|268.7373|254.5542|254.4399|248.4934|258.6823|269.8896|289.4452|301.3386|291.0462|299.2801|308.8864|323.067|376.5013|390.1034|414.3359|417.7788|390.9004|385.9577|354.9751|406.7451|414.5976|372.489|435.3365|424.3229|473.9225|461.3525|451.9249|456.2646|452.546|438.0347|443.2707|438.0347|457.9317|466.3094|561.6276|602.3202|585.7885|570.1482|542.6882|523.1493|543.7714|558.7739|506.0936|581.1961|617.6507|616.5174|705.1765|771.2159|775.3434|805.8895|895.2919|907.3344|1165.5799|1187.3267|1087.8116|1104.6442|1218.054|1155.1583|1209.0846|1249.3787|1220.5186|1304.9545|1201.911|1218.8079|1306.4291|1403.4945|1436.1405|1443.2605|1432.1585|1427.7761|1591.7916|1387.4693|1486.4051|1517.5284|1578.664|1652.5232|1671.1432|1670.5225|1948.4681|1778.9006|2014.4092|2134.7497|2203.9385|2454.7444|2460.1465|2643.7675|2568.4616|2547.3046|2736.268|2813.0614|2992.2614|3177.567|3160.1777|3082.1382|3156.4275|3531.4983|3315.9339|3169.6897|3446.1047|3659.7208|3487.3972|3686.6395|3567.0902|3663.3123|3676.0475|3676.6012|3936.21|4119.9351|4029.8055|4357.4242|4402.6694|4688.8494|4941.5648|5095.4256|5065.789|4638.2567|4990.6441|4727.5747|4751.2998|4377.9784||
2022-02-19 19:16:31|russ2000_0983|WASH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.2628|46.2628|46.2628|49.4375|51.2518|51.7056|51.7056|50.798|48.9836|48.9836|50.798|50.798|50.798|50.798|50.798|50.798|50.798|50.798|50.8201|48.0979|44.0138|42.6527|41.7447|37.2075|38.1155|36.2995|35.3925|34.4854|31.7623|31.7623|29.9473|24.5021|24.5021|17.2418|19.9648|21.7799|22.2895|24.5635|24.5635|24.6221|20.0625|20.0625|20.1212|20.1212|21.0354|22.005|22.005|22.005|24.7421|30.2406|28.4086|31.2648|29.4248|29.4248|32.2772|33.1991|31.3554|32.3395|30.4915|32.3395|32.4328|38.9201|38.9201|43.6784|39.961|46.4661|44.6926|44.2277|46.0891|48.0634|48.5301|53.6632|49.5581|50.4927|61.7137|63.2388|64.1966|67.551|64.7641|64.7748|61.9631|59.1982|56.3793|60.9467|62.1476|67.7924|69.9077|75.6323|73.5043|77.0445|78.8276|80.2465|76.6992|85.6036|84.892|84.892|84.9361|98.4931|99.9191|105.607|109.1979|110.6308|121.783|135.9136|143.5236|130.7755|126.9821|127.5268|119.1364|115.8904|119.1364|135.3293|128.7247|138.6266|143.0329|162.8367|192.2652|204.6393|214.5445|213.5063|215.043|214.2128|223.3747|257.1634|244.7998|215.1271|186.1569|209.895|214.8925|209.6053|192.7118|170.969|173.9203|175.5014|177.0825|165.977|167.244|152.04|169.4289|191.8834|179.6355|165.0894|169.1825|158.5416|169.5638|164.6265|164.6265|176.8466|173.8738|176.8717|174.667|170.1691|161.9231|171.0969|184.6046|184.8014|208.8527|218.2846|240.534|252.9072|241.07|241.6727|220.1808|222.4823|234.0649|227.6122|216.2016|231.2361|229.7789|267.1273|265.1727|305.9948|260.652|266.5167|252.3706|263.307|257.4413|257.5757|253.6747|254.9606|260.1129|270.5068|302.9467|318.6969|326.5624|367.2515|347.1261|371.8576|371.8576|350.9764|349.6569|340.3245|349.0584|335.8234|329.3423|336.2532|308.148|333.43|353.3162|362.5461|397.1691|365.4393|396.8878|384.266|360.7205|320.8008|361.4994|387.9107|383.4398|383.9731|362.7715|374.0254|378.1694|376.4019|350.8809|368.0386|367.508|351.9747|345.7997|354.939|348.2848|364.1465|340.9677|375.5137|380.0915|374.0171|371.1969|373.0566|364.2236|342.453|324.2885|321.0376|323.5654|350.3075|381.9778|359.6813|324.8347|319.9126|328.5986|297.4639|352.3805|328.921|310.4468|262.0688|330.2748|326.3845|349.0557|287.7771|329.0474|310.408|267.703|196.6573|275.2884|273.7129|278.995|277.1529|301.9657|268.1648|273.0933|236.1427|230.6883|240.1577|266.7884|278.1284|315.3112|326.1251|280.8478|286.9287|318.5246|304.9704|319.4809|346.0241|355.8828|362.5673|332.4881|366.4169|353.2431|367.3155|360.1643|372.3402|381.7748|337.1464|363.684|370.577|394.1962|391.3458|416.1104|382.0387|385.305|389.1901|376.1026|406.1221|396.879|414.1475|445.9542|411.4108|424.6715|436.6855|438.9786|436.4918|441.1862|458.6929|462.969|504.6763|532.88|501.5731|527.0484|551.7973|587.6542|605.0673|536.4531|606.5128|635.2906|588.8048|606.3139|607.5754|558.5685|593.4999|578.5535|639.7389|643.4184|624.4733|634.5211|630.4113|636.7031|625.2308|640.0252|666.1016|670.4522|631.5488|671.7449|696.3855|656.2618|649.1275|650.3189|650.1275|612.1723|615.9021|655.6542|634.0504|648.5846|718.6187|691.6562|775.604|929.6974|957.2721|952.1209|904.2519|849.3342|870.6337|830.1991|891.4625|935.407|884.6351|1005.3093|918.735|935.0949|916.4498|915.0458|954.7248|942.4888|992.1845|1084.5811|1028.047|1018.544|996.9464|951.4907|917.8244|847.7813|859.7364|913.5456|911.6432|864.2267|938.6522|857.2262|911.3483|839.8091|879.3377|831.5449|917.852|913.8614|923.2173|849.7697|661.0284|619.5014|540.3636|612.3316|525.2279|572.003|574.4195|567.8606|673.1546|761.5503|770.3777|774.5214|837.1207|878.6307|889.9739|968.0479|867.0592|857.1866|864.9808|949.3311|996.5103|945.3939|1003.2916|997.7457||
2022-02-19 19:16:33|russ2000_0984|TNET|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1305.0113|1448.9862|1467.9201|1864.2447|1704.7833|1898.5808|1911.0215|1738.0542|2036.3819|2105.282|2134.8296|2424.5464|2307.9616|2508.7566|2559.231|2055.8103|1794.6703|1152.217|1174.0901|1249.3161|1267.4036|1385.7413|1308.2043|976.0513|864.1608|1030.3671|1288.1522|1442.278|1481.9247|1469.5903|1477.3175|1523.4489|1225.1598|1735.1841|1773.0133|2118.0218|1959.98|1930.5549|1986.042|2126.6286|2271.0259|2687.312|2443.074|2435.1612|2364.5848|3043.4561|3018.9476|2948.431|3341.6378|3397.8438|3671.4452|3981.4408|3903.4424|3846.4242|4017.1569|3876.5518|3323.5668|2950.9159|2966.4691|3311.6865|4331.6064|4253.137|4545.2545|4449.366|4814.6878|4849.3068|4548.5854|4197.0414|3682.6527|3772.0476|3877.3372|4065.1953|3666.4588|2692.6947|3390.0904|3734.6172|3985.0855|4405.17|4547.8366|4145.6691|4735.6571|5195.4296|5238.7817|5169.6667|5398.0393|5254.0257|5204.6543|4940.4687|4694.793|5605.7734|6089.8245|6546.0504|6702.5244|6323.8061|6361.9732|5656.1135||
2022-02-19 19:16:34|russ2000_0986|PRSC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:34|russ2000_0987|FOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.7492|820.8253|943.5953|856.2762|889.374|889.374|856.6057|624.0939|658.945|731.0115|506.9414|265.2517|166.7195|315.9459|374.851|218.724|348.8828|455.7348|463.2647|410.2144|474.7586|509.5408|609.3265|544.1335|681.3341|800.9377|679.1029|671.7871|714.1739|817.1867|634.7379|620.3024|571.1299|571.8584|603.9775|631.7026|641.9771|666.4713|660.7992|664.839|668.0287|680.7801|545.8638|599.4649|560.0748|400.0027|394.6785|426.8323|550.8539|545.3107|585.127|515.7244|534.0952|542.4134|426.3278|442.2948|402.9909|515.0099|600.8169|541.1968|520.0346|615.872|648.4139|707.2662|718.9769|726.9425|754.6792|720.8457|722.86|697.1676|759.7091|753.3453|646.3202|732.8121|660.886|681.8821|627.4172|602.9769|608.9124|673.0513|699.0183|688.8927|617.014|586.6003|520.5291|519.3194|473.812|525.121|543.9473|498.5624|451.8326|441.3636|421.5308|418.5055|461.9044|490.4618|456.8455|362.3977|296.5992|340.7654|426.9017|431.6488|434.3615|391.0471|387.0122|423.6624|376.0025|370.9442|455.2497|559.7406|536.8516|542.0272|578.9092|594.3765|662.5698|710.7949|717.0851|725.472|685.701|738.1246|905.8802|935.2375|1033.7939|991.855|895.3955|937.3344|998.1458|926.8497|956.2069|1037.9878|842.1432|764.9747|611.2975|594.9914|672.6172|718.3535|778.3561|849.2684|740.5922|819.8964|773.7406|795.1401|872.1128|912.4306|956.3951|1005.1716|970.5933|894.7132|546.5291|629.7572|742.6427|721.3791|853.5438|874.2096|887.2227|835.7964|952.8247|970.6666|1075.9543|1055.2814|1206.5051|1239.91|1114.6417|1042.0502|1032.1448|1011.8387|954.9185|1061.0206|1003.23|1102.8028|1012.3928||
2022-02-19 19:16:35|russ2000_0988|RUTH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.9367|408.8022|422.3399|411.0622|403.9273|408.6494|520.7915|505.3316|549.686|516.1753|447.9226|472.3764|400.2207|440.1685|455.3618|459.1385|444.0429|426.41|503.094|496.1228|467.9157|431.0482|425.2514|400.5569|346.5154|382.0019|333.085|289.4474|258.8082|189.902|200.8132|154.8467|173.9987|195.3743|168.6772|123.4261|126.477|114.0246|71.2959|49.6746|26.5864|49.2082|30.551|20.9893|32.0636|87.9942|95.2968|71.5056|86.8451|91.1024|97.4965|69.8764|52.2135|57.3648|62.7944|89.7062|195.2632|170.555|164.0711|125.7075|135.9|124.4834|143.0432|157.4801|179.6257|158.3538|162.4316|166.8492|172.2869|172.3947|180.1349|215.002|195.3093|158.1409|147.522|161.8012|167.4413|178.9481|213.0985|213.1373|255.8467|236.043|215.6094|230.6435|240.8874|223.5548|228.5864|246.8918|257.549|262.3939|266.1818|323.7025|326.9387|355.4128|384.0751|422.5368|450.0456|415.4541|415.8444|463.8862|489.1632|473.0675|428.9799|456.8393|447.4504|447.8106|461.1405|436.7382|375.1001|401.1289|389.3216|437.0076|461.0501|494.4082|506.425|525.1161|540.101|515.2686|517.3632|550.8068|608.8051|564.4387|551.4703|566.4294|598.9869|530.3312|537.9547|592.0288|604.6515|563.2241|571.6606|498.7608|488.3333|506.9645|433.5791|502.2423|575.5856|552.9423|513.2282|580.3792|639.236|643.2603|707.2663|652.7357|624.1415|595.6996|636.4712|641.2031|669.3535|652.2076|692.2294|765.4892|762.6163|835.3638|847.7396|841.8929|850.8019|963.2138|887.7617|833.0862|740.3499|674.9385|660.0114|791.2855|761.7223|806.8003|707.741|658.7901|604.9551|567.2003|577.9307|703.0718|668.1472|624.0747|571.2159|542.0361|194.4272|247.2939|288.0225|246.519|256.3378|378.9189|373.3948|397.8566|572.0061|568.8384|632.4225|799.9191|853.2887|929.6328|821.0324|788.718|680.5785|697.9846|704.4|632.4549|656.8197|724.7666|696.627||
2022-02-19 19:16:37|russ2000_0989|IMKTA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.124|199.6085|144.771|135.997|135.997|151.3515|175.48|164.5125|160.1255|155.7385|182.0605|175.48|173.2865|182.0916|162.3467|146.9896|166.7345|166.7345|155.7651|151.8865|171.9891|176.4564|183.1572|189.8581|174.2228|171.9891|169.7555|163.0546|169.7555|185.3909|178.69|174.5055|161.082|158.8448|167.7938|170.031|170.031|156.6075|147.6585|138.7095|129.804|156.66|156.66|154.422|145.47|158.898|152.184|145.47|136.518|125.328|127.566|109.662|120.852|147.708|125.328|120.852|105.186|105.186|109.662|107.424|100.71|111.9|100.71|105.186|114.138|123.09|107.424|109.662|107.424|125.328|127.566|140.994|158.898|149.946|158.898|203.658|205.896|217.086|219.324|200.301|219.324|194.706|194.706|217.086|212.61|214.848|199.182|176.804|183.516|183.516|176.802|176.802|192.468|174.564|194.706|187.992|192.468|181.278|176.802|205.8983|201.42|199.182|210.372|221.774|239.878|230.826|230.826|224.037|239.878|300.979|302.1196|253.5013|271.92|286.752|294.168|305.858|300.3962|326.3505|352.2829|292.2036|282.6565|319.5124|294.9345|296.4831|284.232|276.033|295.164|284.0997|273.0668|263.4129|307.5325|262.8005|240.4345|255.1122|273.9835|255.8878|260.1326|270.2268|269.5213|248.9552|257.347|268.536|313.278|307.6837|290.901|289.4004|276.7567|251.1769|245.5358|251.1802|237.069|237.0658|225.777|220.1326|234.2436|234.2436|211.6659|225.777|221.5437|232.8325|227.1881|253.9991|253.6463|268.1102|277.7057|272.7386|282.7324|284.7697|294.2771|271.674|276.8811|283.6729|261.3151|250.6571|271.98|261.7377|277.6696|264.0137|278.2606|274.569|270.7179|247.0187|254.7665|271.8345|265.4767|251.1205|233.1182|219.5251|222.7392|229.8357|228.92|228.0043|224.1127|231.4173|236.0226|229.8055|242.2452|240.5098|256.7135|263.194|255.0064|263.9788|263.6942|265.8639|281.4465|292.4141|293.8581|309.983|299.1128|320.0989|315.9982|318.8128|313.0397|317.3875|362.8022|364.8705|365.357|384.2864|402.6207|406.2875|394.4398|378.6067|393.7706|429.5055|450.1483|417.33|441.7043|531.6131|626.9115|649.205|695.7517|701.8763|805.8|979.5568|891.3305|1014.685|867.3841|858.3157|809.8534|758.8698|728.2307|735.8592|570.4012|601.2867|656.1943|580.4513|558.3902|632.1722|597.1196|590.2562|606.6794|607.1697|616.7295|553.978|361.8015|393.6675|412.0518|369.4004|300.2757|369.1552|368.9101|393.1773|378.715|394.648|381.4114|395.8736|382.8821|374.3028|363.7625|330.4258|357.8796|383.7257|387.5395|357.3893|366.5951|399.1432|387.1518|436.3411|487.9777|493.851|456.6008|486.0789|459.3605|450.7345|455.6837|398.0798|418.9582|395.2482|351.9835|370.8368|366.1952|370.5925|375.5049|429.3911|433.5176|403.4405|409.9906|384.5178|396.6477|405.1387|403.1979|385.9734|383.5474|409.2628|429.8837|475.9773|499.0241|508.9706|523.2839|562.8274|572.8642|585.3821|634.7708|638.1848|601.0863|560.8015|625.4393|526.8894|547.8284|550.332|624.3013|625.6669|593.5756|553.0631|583.1061|502.0378|555.7263|611.4408|807.5556|895.6858|928.1014|1037.3018|954.6418|971.66|1011.1666|1019.2705|996.5796|1023.5251|1077.4162|1097.4734|800.0595|754.0698|689.8462|699.5709|798.6413|778.9893|766.8334|746.7762|782.0283|805.327|834.7038|947.1456|1002.8601|944.1067|876.2363|916.756|821.5349|732.3918|643.2486|578.4173|488.2612|510.547|468.0014|561.1965|722.2619|636.6642|669.5864|686.8072|628.0538|576.3913|669.5864|584.4952|695.9241|616.5057|684.7812|583.8874|581.4563|579.4303|635.5499|550.4588|605.9706|607.9966|643.4512|629.6746|842.6051|787.701|872.5896|882.7195|934.5846|732.797|764.4023|781.6231|900.7507|864.4857|839.9713|829.2336|809.5816|776.1529|771.6958|846.2518|865.9039|940.2573|1119.7591|1187.3399|1181.0718|1227.988|1094.4573|1129.9769|1232.7366|1292.5689|1460.6694|1501.5073|1557.7307|1589.8313||
2022-02-19 19:16:39|russ2000_0990|FTD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:39|russ2000_0991|MOV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.96|80.2084|71.2132|77.9584|78.7092|77.9584|74.2116|71.9616|71.9616|71.9616|84.706|83.9552|77.9659|77.9659|85.4544|85.4544|85.4544|82.8458|82.4635|78.708|83.2056|85.4544|83.9702|105.6936|110.0344|115.2892|115.2892|114.0683|108.8231|106.5719|101.9335|116.1645|120.6609|110.3284|108.8424|154.6174|153.2041|151.7171|156.2231|138.4199|148.9357|148.9357|152.984|184.5253|192.0491|208.9946|244.7835|237.237|272.3187|293.1559|278.7262|275.1946|296.102|373.346|387.8421|356.4553|363.6905|277.4145|227.4283|203.2222|255.7|281.27|329.2138|310.206|276.6398|303.81|296.6102|313.6216|350.082|351.7157|351.3254|310.6757|286.2651|286.2651|296.0241|245.6155|234.2169|130.1505|116.745|127.3132|148.0592|178.9569|182.2107|209.8807|169.1956|198.7067|192.1918|177.8261|193.3747|169.6191|206.1332|218.1239|251.3254|251.1931|241.4046|205.6068|222.7075|250.6805|244.0593|235.1868|253.5939|289.3486|308.6827|279.219|299.3067|260.8723|246.1413|213.9329|231.4243|254.6386|267.4244|214.7646|213.0933|229.329|247.8607|244.247|277.5372|262.0061|288.5201|271.5539|325.7199|355.4505|365.6235|317.5263|368.614|354.9255|365.202|373.8913|392.4202|332.2056|370.6862|425.0898|427.2943|441.7684|447.2162|450.324|478.0171|454.4077|426.4236|475.2424|475.4938|481.5135|475.4378|450.4148|442.4085|463.1622|478.3644|505.0988|529.1994|739.4474|500.8961|520.848|583.0236|587.4571|577.0693|657.2321|668.5615|660.1053|724.4431|770.1771|729.0976|791.2103|848.4767|856.5106|864.8036|767.9068|780.931|883.3012|766.1488|804.2776|618.5346|606.5705|493.7202|512.443|544.3062|496.8678|474.384|513.5008|570.5565|526.6115|282.3648|196.1784|250.3471|185.1983|136.3977|186.6822|182.7777|272.6208|235.4564|327.5462|280.5837|367.4252|267.7705|232.1496|242.9587|262.697|321.4841|335.18|324.2479|277.4279|244.107|292.3134|266.4234|284.7122|289.4346|414.3615|392.3447|364.8301|356.6456|420.0018|418.1065|388.2695|438.2324|392.9097|374.7623|387.1963|384.0635|474.8468|463.8907|463.6436|546.3301|624.6444|690.6123|666.2285|633.797|550.5926|928.8892|818.4689|756.9254|816.4361|815.9296|939.4733|925.9905|834.9638|817.7435|880.2193|923.0946|964.3183|1059.8408|1115.3539|1177.1295|1095.976|1112.4893|911.0826|1019.774|1163.7274|1006.3336|1034.3008|1020.3853|1067.8492|951.5932|861.4476|913.0849|695.1811|687.124|636.6942|628.541|724.4296|681.8647|646.9412|630.5479|574.5299|660.4613|618.936|602.5744|604.5112|564.9014|571.4902|679.3185|614.3921|645.1829|468.7096|491.0291|501.2324|483.3354|509.4989|535.4856|676.5235|655.8838|604.7694|516.4065|543.9482|542.6749|500.9793|596.3492|567.3664|627.111|622.5168|604.4585|699.673|728.3482|740.9006|734.0192|894.6288|911.2122|1225.3012|1132.9128|1151.7026|1007.025|882.478|932.1929|766.7839|767.4768|735.7192|808.2322|768.132|820.894|578.7755|626.4881|576.6|577.2925|556.1327|599.6189|450.4623|483.1478|388.3423|291.8898|251.2878|239.8446|329.8281|231.9899|228.5656|254.5296|247.807|323.0896|410.9941|399.1653|501.2699|528.4094|724.6431|703.8182|706.7653|711.9088|718.1784|735.9966|755.8137|841.8369|984.6318|965.842|867.5392||
2022-02-19 19:16:41|russ2000_0992|ENT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:41|russ2000_0993|ASCMA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:41|russ2000_0994|ANH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:41|russ2000_0996|HAYN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110|110|120|152|180|182.5|195|187.5|170|182.5|205|230|250|240|230|250|267.5|290.5|310|330|360|380|367.5|372.5|375|380|500|520|600|610|868.9735|913.7095|1014.5985|1003.065|955.533|989.318|1048.1251|1008.9252|987.3181|802.0601|577.8833|677.1735|675.0248|732.4281|784.8295|624.7056|518.6754|681.7252|548.7748|289.7876|236.4562|299.0158|236.6958|144.0549|226.9883|293.6166|286.9955|285.0006|313.791|326.7346|390.5251|321.5448|323.3601|424.7732|376.4671|363.23|463.176|405.2486|377.803|346.7141|423.9505|372.7024|431.6013|449.3317|489.2858|502.7202|626.8171|619.2666|651.8953|602.1719|658.9782|757.2416|765.0533|665.4548|575.428|697.9582|715.6543|690.0155|773.4415|758.2061|754.6553|768.1685|624.1907|640.1423|593.0838|590.8722|643.8807|630.7328|594.8486|674.4215|667.2153|636.1361|677.575|580.2488|597.8844|595.9112|597.3911|548.0607|570.5061|668.4269|656.7109|656.8031|626.8302|622.8668|665.9117|649.5399|658.9661|716.4233|622.1669|615.0883|528.5314|557.5286|555.3553|565.9333|500.8391|507.1867|550.2377|550.9844|587.5757|596.0389|524.35|464.7336|495.7242|512.7752|490.2479|450.3325|372.448|390.671|435.9499|459.5586|390.9808|401.339|463.6696|484.6547|448.9301|389.7223|572.2173|543.1972|515.1742|474.2655|470.6648|521.6962|464.536|452.5286|383.6112|392.4916|470.6187|439.3442|392.9328|413.2951|501.438|539.7501|471.7536|514.572|544.4948|476.6005|519.6322|457.7116|435.7818|377.3858|370.1332|359.5026|461.395|434.9831|447.9297|421.2717|382.0982|396.6748|372.1485|370.0212|438.3479|469.1311|458.9952|429.1743|346.3028|318.4278|253.3982|284.2882|290.4411|282.1535|250.0079|236.6976|222.5329|218.7462|279.7124|305.1313|286.3618|368.0345|377.7426|410.3526|448.9262|444.1045|464.914|479.3791|471.7069|504.2427|506.7787|525.8839|465.3076||
2022-02-19 19:16:43|russ2000_0997|VVI|market_cap|0||||||||||||||||277.8054|250.5989|256.3282|224.9939|255.9303|255.9303|265.772|255.9303|278.0344|312.4359|326.7674|315.3029|317.8187|329.0715|336.105|314.6363|335.8019|313.6029|307.9765|340.3209|371.1902|382.6593|401.2907|408.8145|390.7978|386.6434|387.9677|356.3209|348.0722|354.9487|363.2062|365.9539|341.1913|394.8486|389.3443|403.1017|383.8433|481.5249|379.767|378.6023|385.5934|365.9694|233.3051|224.1603|227.5123|247.585|274.355|273.0955|269.6519|257.0295|266.5461|282.1603|282.1603|304.5452|282.1536|257.5178|268.7176|265.216|259.5954|271.711|279.5725|302.0312|301.4208|317.2228|329.644|302.5531|283.3372|284.5087|299.7294|273.7966|284.3715|286.7222|287.5552|269.9483|261.7339|275.0494|247.0745|220.2694|186.267|208.3848|228.2738|252.6076|274.6225|295.4788|313.5187|340.2265|318.1616|335.8045|339.3037|346.8931|405.4954|409.0087|433.7023|458.5821|456.2155|361.1174|339.4478|357.5012|347.1823|370.3264|366.6744|425.7219|429.8644|453.3642|465.2144|484.6036|469.3695|481.9117|427.9065|433.4436|442.0932|408.8319|437.9386|421.9881|416.5594|416.5594|438.7381|474.0568|483.5677|453.6353|510.6737|494.3786|464.6945|448.3904|510.888|456.2282|464.0736|449.9634|478.1841|521.8469|563.5004|572.6952|544.3754|553.0286|559.625|531.2496|542.2846|559.625|554.3269|614.5973|674.0744|721.5103|686.3927|641.6799|645.3275|659.7212|656.5229|672.5141|318.3467|315.9267|327.2065|355.4507|370.7887|356.7059|362.3212|362.4209|345.4812|393.6257|437.867|430.7945|413.6953|435.2345|416.7215|435.2345|452.3151|465.4964|566.6185|567.675|604.252|632.0506|652.202|565.5355|487.6826|629.0337|643.6965|546.9221|712.801|673.2009|620.4008|650.0252|772.7266|695.3079|718.0248|767.3437|694.8159|661.8509|551.075|590.3374|620.2282|585.462|521.4923|506.0407|561.3457|582.085|597.2761|571.248|642.4828|578.4494|465.4817|494.0639|500.8692|499.4201|512.8782|501.1024|516.5095|524.6124|550.8966|510.8313|548.8098|401.077|407.7685|434.3258|497.2057|517.2277|522.6855|587.7588|639.4778|622.4838|547.5463|480.7878|466.0462|424.9027|403.8967|474.8178|464.8897|447.1748|434.6955|445.9268|419.7894|422.9206|467.3836|462.953|498.2118|498.1599|521.1117|512.9758|521.5194|522.9797|510.046|505.417|521.8812|524.4176|563.8095|529.3435|527.1367|525.2303|476.5364|531.0762|630.7743|614.8334|602.3835|598.9769|573.3701|619.056|631.7865|687.3117|649.761|612.9573|645.8712|682.6372|657.5287|638.3743|717.7506|759.6482|728.4025|681.0172|677.1004|703.1465|767.0099|766.5769|799.162|850.2045|878.1049|891.5563|792.4945|820.5549|860.6622|935.0534|888.6906|755.6942|751.49|756.7452|728.6535|637.5718|649.6322|560.573|712.6904|745.425|651.3982|682.8707|533.8659|639.2083|655.9854|603.7666|447.3525|546.8552|506.5218|450.5977|285.8042|286.2096|392.8267|302.4436|354.3463|364.7804|371.9854|409.2401|359.7038|379.5714|424.0682|405.2739|392.5385|422.1196|480.6945|475.7643|362.614|408.8395|325.6414|390.5326|403.0523|479.5434|515.1053|475.6425|463.3118|487.7488|505.474|460.8554|454.1209|422.3385|419.0747|341.731|421.21|373.3132|351.7798|407.5313|392.0198|393.5391|366.1923|358.6983|405.08|351.0867|414.6997|422.6007|429.704|455.4336|549.732|565.3716|556.0568|562.2642|529.4558|501.2046|498.3592|488.7465|458.6698|506.9815|542.7923|548.8911|564.3924|534.3206|488.7946|490.8127|471.1604|468.912|477.3197|425.1469|439.5723|414.3484|511.9857|482.2821|535.6634|542.093|533.8241|557.2485|532.8773|538.2923|544.5504|575.6735|548.9681|583.5078|606.313|621.6168|569.2156|594.2183|572.129|590.2246|602.1668|644.1939|628.3793|706.3237|725.3916|748.3467|842.7778|891.5168|895.5784|891.3653|959.4627|920.8415|921.1715|899.7726|964.1173|1092.918|1121.491|1242.9264|1184.8876|1175.7024|1130.7971|1160.015|1063.0067|1073.5309|1038.68|1083.3656|1111.0129|1166.6837|1252.0508|1204.2859|974.1065|1024.1442|1011.4824|1064.619|1169.6668|1141.3417|1243.5875|1274.6214|1343.5857|1454.3515|1312.7581|1364.5887|1240.3169|1278.5306|1373.4158|1322.789|1021.6001|432.8924|488.7627|373.9636|387.9509|294.9406|438.0313|425.4944|408.568|612.2391|740.0201|705.8527|856.2347|854.9857|853.1426|904.1593|1021.4215|939.4619|885.1099|931.9676|910.6233|868.637|878.4915|773.3764|729.4416||
2022-02-19 19:16:45|russ2000_0998|LRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.5276|761.7687|630.0666|643.2158|512.9458|663.0096|692.7049|594.6653|719.5786|676.2642|740.4007|700.7978|536.7623|537.6244|480.4024|425.5818|447.7986|482.8551|485.1695|532.2084|565.5996|617.1508|508.0007|468.3252|536.2412|584.9618|586.7653|657.2202|697.5483|717.2189|762.0684|626.8167|765.6537|696.821|900.4606|873.5303|821.9717|916.2199|866.1141|1036.3493|1218.5598|1294.0336|1267.8383|1311.1672|1181.2108|1002.5208|1033.4773|1327.3627|1079.8713|705.1749|947.4421|816.2879|929.5536|984.5985|863.0915|963.214|772.3738|855.8419|803.3643|808.2503|685.8841|819.3995|773.1463|816.9844|938.3875|979.6402|1118.2761|1102.8328|1253.5479|1507.3434|1278.3441|736.4185|833.922|857.7732|825.7606|902.8316|908.4296|944.1301|941.7569|925.0364|869.3394|697.9297|622.5359|467.5136|459.0899|448.5663|636.8743|640.7155|651.1338|613.8768|531.0034|485.3249|485.6998|493.3607|525.0258|428.3367|400.6895|323.0476|401.7412|413.8324|386.996|468.6208|459.6314|496.4156|507.3946|514.1388|575.3588|435.0427|664.7616|713.8375|794.1542|744.9517|768.993|824.295|760.6069|740.1246|727.7713|717.5784|730.3806|666.2847|684.4712|656.9513|658.0828|621.2235|600.9681|626.6378|645.1744|680.1705|645.8314|670.7624|679.6283|877.0244|924.0509|969.196|1272.6931|1312.5277|1450.2773|1243.8251|1314.1772|1214.8607|1147.3964|1052.4172|1082.8714|824.0166|795.348|847.6112|669.8023|832.8489|892.0717|944.8587|1063.3247|1343.386|1944.8466|1551.168|1239.0845|1064.1574|923.3497|868.1717|1153.2213|1004.7004|1360.5398|1164.0068|1148.6363|1227.3471|1258.9898|1433.2603|1524.4391|1582.3679|1420.7098|1344.9056|1549.7705||
2022-02-19 19:16:46|russ2000_0999|KFRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.821|93.8535|99.8794|110.6875|123.9315|123.3348|153.7379|227.8964|262.8535|295.7785|316.278|336.7775|350.3063|332.6438|279.6562|273.015|324.5845|288.1825|207.6038|258.7525|364.0588|414.6647|469.1462|493.3602|551.2325|486.1265|467.954|664.4517|694.3148|699.929|727.0039|791.6002|841.4055|1312.279|1176.526|978.5529|786.675|731.7466|772.2372|960.2062|618.9281|367.3309|402.6446|521.7366|669.1839|338.8566|328.9209|337.4502|346.8738|349.6264|654.8557|553.7017|614.3034|594.999|441.37|463.4385|337.1119|309.967|199.2645|187.7269|121.8799|208.1448|171.2583|115.9287|144.9109|147.5457|144.3501|185.4187|206.8454|212.791|158.9674|163.228|111.2666|134.003|154.1457|195.201|133.308|142.83|162.3024|182.988|194.1276|160.7112|125.673|117.1076|96.2275|107.0695|146.089|121.0623|89.8663|77.7631|84.5694|108.3748|112.3916|162.6728|192.8088|207.259|251.7892|250.561|244.9197|309.5019|282.6152|297.5862|316.1818|275.4682|273.9258|336.7499|295.6202|312.5643|323.8134|423.4279|420.821|406.3193|421.9756|426.4489|387.0317|298.2269|312.0752|326.5631|376.3908|422.4033|388.705|440.9045|475.6518|435.4982|461.3656|451.3382|531.6565|619.3065|585.67|581.7128|480.012|495.1065|550.9755|571.8818|546.5556|518.1991|580.4158|511.7836|549.5952|633.4527|657.7056|679.1573|627.7751|529.9831|546.9817|488.421|439.8281|340.2826|358.7196|319.4408|326.2512|327.7494|351.4179|304.3239|385.4006|412.1538|341.3236|262.9482|261.0119|293.9288|273.0169|214.1537|344.5947|369.8488|354.135|317.7806|394.6781|426.8967|446.0568|522.6722|543.6724|486.8572|544.3416|544.7326|611.971|568.0488|489.0434|441.6771|553.3738|530.053|559.1663|610.3475|637.2455|674.179|761.3718|725.0762|721.1205|616.041|551.5566|566.5402|551.6674|402.9941|433.0478|438.9121|462.3915|483.8847|535.0794|553.0344|522.2601|479.7115|456.4996|521.495|445.275|458.5119|399.3483|439.0191|453.4014|503.7536|507.5542|557.6391|554.5349|447.5269|511.0647|501.124|565.6798|572.7214|566.2214|674.536|649.2409|678.6275|721.8006|730.998|697.0971|748.1444|756.2325|738.9148|614.2549|634.5555|625.5802|717.2839|712.084|709.4416|683.5581|667.9391|652.0626|653.9832|661.6771|656.5507|679.7812|774.2196|780.705|773.3422|760.617|679.7135|606.6535|465.4433|531.0103|508.86|550.802|475.7515|499.0305|504.0291|537.631|450.1754|621.0251|632.4564|661.9353|656.8499|601.5375|559.7271|471.3491|509.035|491.786|494.4588|517.5061|632.5685|693.4433|689.7674|718.7271|737.9229|714.6194|860.4695|893.1125|920.6242|1085.5104|1050.2411|887.6377|839.8207|768.9234|805.7523|858.341|955.8705|939.1554|896.3268|886.9212|870.586|830.9797|826.6138|877.8658|936.8748|898.6629|908.747|777.8452|624.2701|639.1776|642.0954|721.2338|599.4554|646.4113|770.3573|822.6913|917.9845|942.1363|955.878|957.2084|1144.9901|1205.0938|1270.8451|1396.6366|1324.8526|1364.5862|1284.1256|1440.5119|1630.8025|1577.2422|1622.6613|1474.4066||
2022-02-19 19:16:48|russ2000_1000|GRC|market_cap|0||||||||||||||||68.062|61.9194|61.9194|63.2709|68.5539|71.7467|67.5701|63.5177|67.5701|75.9237|73.345|74.9432|72.7288|73.2592|73.7513|72.8061|75.2667|74.7755|75.2667|77.7268|93.9609|82.6466|93.4686|91.9932|90.5177|84.6156|82.6466|79.2042|77.2345|71.8231|73.7928|72.3138|66.854|73.151|89.6225|83.3255|78.9647|81.3866|80.4192|80.4192|79.4496|78.9647|67.8221|67.8221|78.4799|75.5732|77.511|77.0266|86.7147|84.7769|90.1074|92.0436|87.1999|89.2012|92.0934|98.362|98.362|97.308|93.4905|95.7081|92.8228|98.1128|96.831|95.8763|98.739|97.7858|93.4905|82.9984|82.521|81.09|81.09|81.5678|84.9064|86.8144|94.923|96.3536|86.8144|81.5678|73.935|72.027|79.1835|91.584|108.756|113.0494|107.8024|114.48|103.5087|97.308|94.4457|90.1534|107.325|102.078|107.8024|116.8639|124.974|132.2062|139.8434|135.0695|125.5247|136.7403|131.7289|143.1836|143.1836|154.6383|166.8089|143.8995|149.6269|156.0701|150.3434|150.3434|151.7735|166.093|157.502|157.9426|152.9382|152.9382|148.6508|153.6529|157.9426|151.5083|147.2226|147.2226|145.078|137.9308|137.2161|133.6417|140.4321|150.0801|153.2961|140.4976|141.4522|135.0226|129.6645|131.8078|124.4243|122.2791|127.6422|137.2958|123.3517|128.7148|133.0053|134.4998|124.9038|124.9038|127.1153|119.5745|114.1883|109.8793|113.111|119.5745|118.4973|119.5745|117.42|121.729|134.656|137.8877|143.274|152.9692|154.9981|167.9146|166.3|170.9249|162.3249|161.2499|181.8652|167.8756|168.9517|168.1293|173.518|164.896|156.5092|154.3505|143.5567|134.8987|145.605|139.7165|143.7316|142.6589|135.1506|132.8662|132.8662|138.7594|141.7182|138.4974|135.2765|134.25|129.954|153.582|150.36|135.324|132.102|135.325|140.6951|149.8241|135.2218|145.9537|160.9783|141.1243|131.6954|148.8265|154.18|152.0386|155.0365|158.4628|169.598|232.5548|206.4299|222.2762|207.7147|166.1718|196.5021|214.4436|229.2329|211.731|229.6598|228.3792|228.806|247.1617|268.9325|212.5847|195.5096|198.9949|211.8057|220.7733|200.703|184.4759|175.9354|168.2489|170.8111|204.5462|204.9733|213.0868|207.9625|193.1701|201.9699|204.1913|225.5502|215.896|210.8552|221.2784|224.6958|226.4045|232.1287|218.2882|228.9676|217.4997|231.8145|244.6337|245.702|241.4289|235.6603|229.2506|213.6539|216.8587|228.7165|236.6217|264.3967|256.9907|248.9765|242.9925|236.2605|231.8794|243.3131|260.7307|277.0798|248.1216|284.2392|283.3844|317.8992|349.4219|403.6059|401.4682|493.9523|539.745|385.0359|427.9216|428.456|450.2329|425.6504|383.2991|454.9089|443.0184|517.4152|527.1702|521.1568|461.6915|456.0122|549.363|585.1075|733.2635|665.4491|743.9534|671.9633|630.2077|525.4515|461.1276|519.938|427.7125|295.556|330.8089|355.8702|350.8579|336.9907|373.0789|393.4621|416.2593|412.5829|416.0921|461.879|404.8961|392.6974|425.1158|466.0566|473.7435|417.9719|499.564|428.8175|459.9354|497.6514|499.1234|542.6057|533.5399|626.7163|661.3007|679.0966|737.0171|691.2419|683.7864|612.8473|518.2648|564.0249|618.8111|569.9024|658.6938|606.0067|612.5139|604.5373|587.9545|625.5282|582.7068|578.0888|566.7538|566.9158|584.3432|626.3369|638.0952|605.55|630.9562|593.1619|614.3687|668.5407|729.43|734.4707|842.6355|855.6573|883.5912|877.6378|835.633|826.9695|834.5829|815.1556|832.4826|928.5686|761.0293|814.8633|788.8654|833.5083|821.9536|843.4873|748.6869|754.7268|786.502|711.9222|736.0818|737.3948|673.3064|634.7042|625.2239|745.7301|837.5444|697.2146|663.0451|658.8717|676.3477|737.905|807.2874|714.9515|706.8079|708.6343|668.1931|626.7082|781.4284|807.5195|846.982|812.2782|819.3233|746.7845|628.0609|664.7441|788.7148|794.4566|850.0477|834.8891|859.6903|814.787|738.0336|696.5241|763.618|821.8358|871.1772|913.731|988.2673|957.4492|953.2705|901.0365|874.3972|846.452|902.3424|883.0158|886.411|869.9425|775.1109|857.6641|868.1515|780.6047|909.181|965.3678|967.1971|977.5312|962.1514|833.8993|814.3157|769.6992|799.9654|810.1779|789.8465|833.9589|768.9649|810.4671|858.7558|847.0099|822.213|835.003|864.7041|901.5278|939.6573|899.4385|932.4584|916.2599|935.5935|1110.903|1213.8418|1162.9198|1047.0194|976.0173||
2022-02-19 19:16:50|russ2000_1001|NOG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1569|7.1569|7.086|113.32|108.7872|90.656|125.4495|119.7472|118.6068|144.04|159.275|174.233|195.1328|172.7499|183.6544|203.463|306.3506|399.3051|442.5725|230.1635|226.5332|258.59|192.9607|101.9351|105.0034|114.2082|85.23|134.4328|218.0268|265.1124|242.8944|240.0311|236.7279|336.4364|351.9132|356.6986|598.0678|517.2716|575.6732|749.4658|803.2146|736.2708|649.7249|776.9116|770.9935|934.9376|999.4339|1207.3698|1699.2282|1714.1391|2025.6063|1641.51|1483.6725|1102.3546|1411.1343|1334.7373|1209.7241|1311.0978|1438.3126|1632.2353|1576.2837|1599.0825|1425.8057|1341.9461|1228.2254|1096.1653|1085.2207|1066.8739|1070.0548|1036.1731|955.2988|1025.756|1085.1436|1038.7646|924.5584|855.1746|765.408|844.5002|872.8934|841.6275|824.3994|949.8199|1003.7132|979.6092|896.3224|906.2197|868.4161|886.0103|933.9426|924.7863|1002.7229|969.1246|978.8891|851.9369|653.0208|372.545|352.9673|503.1921|473.2615|545.9308|526.7997|445.4692|373.3142|291.9935|320.9464|353.5897|336.8414|311.657|241.1184|183.048|210.2362|237.7204|315.3066|303.6764|291.9784|222.2068|210.5797|158.2053|126.06|167.0295|183.454|192.943|177.1028|164.7958|139.3216|110.824|89.3508|76.5864|51.6958|59.3162|54.794|98.8966|162.3046|120.2256|141.7796|125.2822|211.5102|665.26|942.456|1071.0617|940.5168|1577.1357|1108.1553|929.4912|1025.2824|967.9457|914.5944|1011.625|898.36|805.718|782.1752|645.6591|777.1822|752.0836|889.5612|750.7078|909.6304|665.9794|576.6407|322.1264|312.7049|321.3267|349.152|342.3872|287.0466|237.8331|160.9381|280.61|433.3791|502.6915|768.0041|753.3115|889.7362|1143.4288|1333.2127|1092.3742|1163.3055|1598.8629|1607.217|1554.7093|1739.9776|1910.5787||
2022-02-19 19:16:51|russ2000_1003|NWLI|market_cap|0||||||||||||||||32.6062|27.824|27.824|24.346|29.563|35.2148|39.5622|40.8665|35.6598|44.7921|52.185|53.0548|54.3438|52.6048|51.7352|52.6048|49.5615|46.5182|55.2132|56.0828|57.8218|61.2998|65.6472|67.821|61.2998|75.2118|78.255|70.8642|70.4295|55.726|56.1358|62.6918|63.9082|64.7778|67.821|65.2125|58.6912|54.3438|58.2565|56.5175|54.7785|51.3005|30.3215|29.502|28.6825|33.1898|38.9263|34.78|36.0843|40.4318|39.1275|40.8665|42.6055|40.4318|38.6928|42.6055|48.692|47.3878|45.214|45.214|49.5615|43.475|43.0402|43.9098|40.8665|39.1275|36.519|39.1275|37.3885|32.1715|29.9978|29.9978|29.1282|29.563|30.4325|29.1282|27.824|23.4765|18.6942|26.085|19.9985|25.6502|28.2588|31.302|31.7368|46.953|64.343|66.5168|59.126|61.7345|85.6458|82.6025|96.5145|120.8605|122.5995|127.8165|108.6875|95.645|96.0798|104.34|109.557|113.9045|128.686|160.8575|163.466|193.029|166.944|199.7224|161.8665|149.683|150.5532|144.4615|160.126|163.607|189.7145|160.9962|155.0825|159.4388|162.0525|128.945|134.1725|141.1425|128.945|122.8462|125.46|128.945|117.6188|120.2325|121.1038|124.696|134.288|121.208|125.568|142.136|150.856|152.6|163.936|195.328|192.276|185.736|195.328|198.816|220.18|219.9519|233.897|231.0623|233.0242|236.9516|260.9522|252.2248|268.807|303.717|303.717|304.5898|294.9895|288.0075|288.0075|303.717|311.5718|302.8442|308.9535|359.573|350.8455|327.2812|344.7362|339.597|340.0335|368.626|362.295|394.816|423.016|424.764|398.544|407.517|409.266|414.513|411.015|432.003|370.788|370.0192|347.2758|335.904|336.9712|339.597|316.8405|296.7098|299.1185|283.581|240.2561|245.07|243.3195|283.5567|260.5851|257.967|252.1296|257.3823|244.4712|255.6314|309.9447|308.2816|361.0503|375.0687|374.084|310.5022|368.7434|327.5838|382.4677|389.6118|403.8346|354.9924|358.5198|387.6935|390.8569|369.7675|366.9556|401.9772|422.388|390.0837|404.8769|382.1697|370.5727|359.5398|324.5375|312.7996|327.7452|353.054|356.0501|329.9659|349.3528|382.8502|390.8559|460.122|493.7463|484.4792|510.1928|533.7784|548.9582|539.3821|547.0714|532.2134|516.5706|519.724|547.3597|569.9242|562.1532|579.2816|537.2067|580.2834|596.7693|618.9555|624.5469|614.102|593.9121|659.5265|695.7817|739.0045|711.0584|762.9928|731.4256|794.596|747.3175|780.3648|805.8712|840.6807|839.6312|818.1606|867.6528|832.715|833.8702|832.3857|868.4489|827.208|833.2909|830.9374|825.3252|886.3718|969.6897|909.5958|916.1521|853.8486|938.1757|927.1639|787.0533|727.9736|751.1564|680.2317|645.3127|785.9721|919.4993|854.8204|792.1718|858.6997|868.2094|877.7459|684.5163|583.7498|613.4104|450.0954|368.5829|409.738|412.9651|434.7211|423.3355|482.6931|597.2385|638.1035|638.7562|618.7406|629.5461|589.225|608.7691|668.4531|693.0736|605.542|553.9078|558.9842|464.3456|510.5137|580.6603|605.0465|605.0602|627.779|634.6745|589.4542|585.3767|554.2308|579.6416|622.7503|548.8185|492.5154|522.5752|527.1914|494.9144|525.0832|493.4604|497.4951|494.5509|459.5114|515.8508|514.6513|503.0927|520.6851|510.2169|548.7821|573.3534|593.9263|591.9635|639.7248|663.7872|712.3845|690.0668|777.6655|719.8358|733.3936|756.0384|777.5564|812.5595|792.9316|821.6465|888.7086|847.8171|889.4719|906.9046|876.3242|923.5948|898.1778|985.4102|933.958|979.0468|866.8337|914.068|924.6857|871.2699|890.7963|870.8335|876.2878|826.9446|809.7817|938.1032|957.2296|916.1042|838.9804|780.3649|838.6168|787.9645|776.3651|710.0408|687.7509|705.4592|746.7664|783.2375|950.6481|1130.131|1065.952|1155.7662|1105.9866|1113.5499|1116.8588|1162.2022|1223.9086|1215.9816|1269.0338|1336.6671|1285.3603|1203.6549|1177.7652|1109.041|1108.6047|1154.1662|1131.44|1117.2588|1178.1288|1185.2194|1160.675|979.1559|1117.0406|1093.3452|1102.7988|1119.888|954.3409|969.7939|969.503|934.452|978.084|937.4335|975.7933|991.1736|917.1083|1057.6397|967.176|868.7495|625.392|700.7663|712.4015|738.7988|708.2564|799.8836|664.5517|616.7747|676.5869|750.6158|654.48|759.3059|905.364|833.7348|890.8927|815.882|755.888|805.9558|765.7052|781.7764|740.4714|779.7038|777.6313|765.887||
2022-02-19 19:16:53|russ2000_1004|PRAH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:16:53|russ2000_1005|MITT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.6916|182.8017|174.3832|179.816|183.6918|181.4907|183.3612|195.6916|191.4875|313.3993|307.254|309.934|319.2772|340.7854|353.4012|373.0523|555.8378|521.2839|571.4385|643.0413|691.0335|733.7125|694.5561|709.7928|625.992|528.2108|492.6039|493.7389|474.7447|453.4836|439.5783|460.941|472.2872|522.7707|500.186|500.9547|531.8918|535.1959|527.6623|562.5748|508.0772|540.7533|563.4621|535.0761|525.7087|535.6721|538.5109|545.6423|539.3967|515.8336|507.7028|461.393|446.3352|439.8332|415.3981|375.0737|328.1188|347.3828|361.4057|372.9867|406.5104|399.4837|419.597|449.9864|416.3024|418.55|503.0356|488.0775|486.1385|487.8322|501.1292|520.0285|515.5956|517.7328|514.8236|529.5725|546.0306|545.5249|544.6791|518.4601|475.0436|485.2446|489.7558|498.3099|533.561|542.5853|549.8444|538.2717|504.9249|498.7015|517.0974|483.7548|523.421|564.459|554.6429|546.5724|519.4237|513.5313|522.4618|491.6902|490.7126|497.3555|513.7267|510.7752|519.6155|513.1706|53.3807|95.1884|78.4484|107.5635|90.3537|96.5413|116.0568|113.6135|132.3455|116.4293|137.5606|183.2373|188.8022|180.0433|199.1176|198.8369|173.669|176.0946|184.7383|185.5339|246.861|237.4894|234.518||
2022-02-19 19:16:54|russ2000_1006|HSTM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.6556|146.1668|116.9334|106.9139|69.2192|49.9857|42.467|45.1212|23.8877|27.8911|37.174|35.857|20.3125|26.4062|29.5308|26.6796|30.5492|27.4942|24.4498|28.7285|25.4685|26.688|28.5215|27.5029|27.5029|23.0209|28.9798|28.7757|24.5083|26.5308|20.3227|27.4356|27.2324|32.5163|33.5325|26.4195|20.3227|26.4776|52.3442|69.609|53.8704|54.9575|51.1225|60.3443|55.2304|55.0258|58.2987|56.2532|50.3218|46.0544|45.232|40.2788|36.1476|36.6021|40.506|42.5509|50.6209|54.5622|67.9961|66.136|57.832|57.5397|63.0806|85.041|76.6636|75.4275|45.5095|48.9605|44.4443|52.427|62.3515|73.1389|77.715|98.0072|86.9108|84.8602|67.9781|70.8265|74.3349|74.7735|87.7108|83.9869|96.7078|78.9433|88.8788|79.7687|79.9909|72.4867|69.3642|62.8962|79.0255|71.2123|69.2032|71.6328|64.715|64.9381|62.0816|67.4923|66.8241|57.8352|52.9788|66.0931|50.5924|51.1032|44.9024|50.8894|42.7642|42.3366|44.2609|55.8099|55.3801|54.9546|85.3186|82.5032|90.3726|95.3993|90.1785|85.4124|78.4929|83.0317|96.5429|103.5151|94.5781|96.8915|103.8746|106.9298|139.9181|151.11|146.749|175.968|153.2906|165.7195|165.5828|247.2131|281.2131|311.7318|286.216|275.599|290.9641|365.3726|375.8118|459.913|436.0886|549.4983|610.1712|577.2611|575.1725|693.1903|733.6348|765.0426|745.8912|665.3181|636.2088|641.9215|640.3475|556.734|603.8607|626.729|716.4518|710.8686|870.8129|968.4341|957.8287|915.8218|823.4219|940.8686|767.3422|789.4247|683.8876|661.826|691.0445|631.0773|731.7211|723.4499|672.8879|834.2825|792.5546|779.1075|793.4996|718.1074|717.3235|799.9129|796.8566|979.5744|843.5197|776.7595|685.4524|776.9068|768.3625|642.7506|606.3565|665.6395|688.0936|707.2483|816.7148|877.5834|762.3708|850.9226|901.0702|845.2096|832.2149|773.6988|715.2824|730.8733|760.976|904.498|932.2355|794.3052|744.5568|756.9926|761.6765|756.5802|716.7099|752.7097|714.101|784.0212|782.6775|812.0723|925.1465|973.388|950.2903|1012.6733|959.0828|801.9932|822.6814|799.074|827.52|852.203|913.6739|849.2212|840.1525|861.7959|899.3358|814.841|820.7823|884.2541|918.5752|859.6624|870.0237|791.6837|774.4726|688.5862|693.7058|680.5762|714.8241|646.9894|635.938|590.1593|641.7943|772.2084|792.6788|757.1085|708.6804|785.3442|836.775|884.1431|951.6747|934.6354|901.7263|849.3388|792.2112|812.0954|753.7053||
2022-02-19 19:16:56|russ2000_1008|SRPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5963|61.6668|66.4104|64.6363|98.6112|91.0206|88.2624|76.4899|73.0186|81.0069|75.33|75.33|76.0331|61.4295|51.6566|37.6954|37.0996|55.8579|57.5253|48.7956|46.7103|41.7056|48.3981|54.2392|48.3981|50.067|49.2326|40.888|49.2326|89.2862|78.4383|89.298|233.3925|398.1071|199.908|150.3846|200.5128|159.1098|131.3707|156.723|119.2822|147.4564|147.4564|110.2295|125.0164|88.8154|92.5833|147.0649|192.7132|201.2018|241.5455|147.9322|173.682|219.0766|205.1817|248.9441|238.494|221.5417|206.6183|171.8983|79.7366|79.8567|83.9738|106.524|138.852|130.9176|126.157|133.0786|117.4067|74.3753|88.7431|189.3057|189.9284|185.8054|163.6708|171.7798|168.1971|142.6087|131.0627|142.6884|135.4506|125.4555|118.0622|94.2043|83.3762|77.6657|68.6348|86.6605|79.1107|73.6921|79.8332|78.0697|94.6957|95.0571|130.2348|111.699|103.752|100.7409|103.8338|98.0898|119.2984|141.3907|167.9015|173.5104|365.9584|368.6026|358.8383|384.2776|226.5438|194.9002|156.2379|192.2521|198.1003|205.5298|202.8812|164.3349|155.8256|143.8641|167.8556|150.1584|152.8398|150.7689|142.1842|142.1842|155.8187|134.3265|122.5058|91.5176|82.4947|89.3992|116.2082|109.993|97.9292|82.4663|86.0208|79.7436|78.9889|65.4683|36.2922|60.487|55.5057|39.8574|59.0948|87.3575|140.4571|132.0174|191.1681|178.3092|204.3022|159.027|168.9662|171.2688|159.1142|158.0093|135.7603|141.279|143.5005|159.993|212.9562|222.8004|207.7998|210.0463|206.6765|239.3106|235.94|216.1187|190.2294|252.1513|214.193|202.1709|189.9979|160.1411|142.5211|120.8116|96.6493|100.4501|143.888|157.4623|143.8886|111.2965|88.2336|85.5323|190.4916|307.9086|809.9957|607.3038|742.4582|831.9077|851.5641|988.9954|1239.1479|1002.2774|1127.0435|1284.6751|1094.0154|1216.7275|1667.247|1374.3847|702.789|776.9341|1004.2005|1017.6639|882.0349|1265.0982|1385.5063|1219.911|915.0539|972.7563|819.9023|671.699|628.7367|617.1938|527.1347|582.9053|572.7543|609.9663|1107.5595|1241.7376|1390.7157|1526.4661|1461.1586|1188.3716|1616.6381|1737.1151|557.5925|616.0397|1034.3455|812.4512|900.3333|970.329|1221.6475|1226.2272|2925.2085|2064.063|1900.8377|1528.8769|1548.0426|1653.1691|1560.8624|1799.7795|1731.0856|1951.3272|2449.774|2881.4437|3303.9139|3389.3021|3397.0579|3793.554|3859.6416|5345.773|5266.6061|5928.5896|6393.8597|8975.9774|8239.5346|9980.3129|8137.2495|8887.5388|8610.77|8203.8294|9925.1908|10457.8381|8710.4971|9046.7758|9187.6682|11208.6322|10864.1061|6393.2744|6219.6607|7177.0097|8159.4877|9757.4963|9665.5425|7764.4579|8701.1826|10593.2051|12138.9412|12854.2533|12304.1513|11150.907|11602.5859|10130.8509|12374.3475|13037.2124|7157.9654|7062.874|5581.9965|5665.5921|6353.2491|5845.9802|5512.4781|6409.9325|7601.6546|7656.6718|7430.2719|7763.7764|6465.4598||
2022-02-19 19:16:58|russ2000_1009|APEI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||612.3929|757.2441|707.52|707.52|521.6191|589.9736|620.3511|635.2994|721.6209|793.8008|811.623|787.725|850.7358|663.4985|684.8612|734.7672|649.3166|789.3769|629.5507|630.0951|646.1841|660.6644|622.2833|630.1352|587.3757|572.9873|618.8254|697.9604|794.1238|843.8258|789.7542|741.6007|762.4806|824.6642|484.3031|609.8487|501.4642|632.4525|665.2145|631.0045|781.6704|742.9642|771.2983|771.102|814.1841|808.4718|693.8431|633.4265|620.0442|682.5445|767.4864|724.8582|683.215|686.205|601.3488|555.6106|576.704|498.9774|605.8109|654.2572|650.8567|640.0181|659.5142|695.2022|573.425|602.4447|571.6426|678.5006|687.4882|716.2268|702.6332|663.3161|743.3694|791.5491|747.2408|744.7799|652.4802|626.0436|600.2978|606.4207|624.9399|511.587|509.344|471.3433|526.0524|580.9538|619.8733|595.8605|520.2161|538.8988|468.7826|418.2007|428.9351|387.8316|353.0241|374.3058|356.372|378.6795|282.6855|244.7916|347.3328|312.1092|359.6611|452.306|446.8016|469.1417|338.1654|326.8047|311.0512|373.4272|400.3087|390.6432|336.2724|365.2425|365.2425|373.382|378.5784|350.1444|300.5991|332.292|322.5426|435.1636|397.8923|387.4215|651.5542|701.0573|655.968|730.5844|725.6756|721.5711|547.7371|509.6367|536.0794|476.466|475.668|486.0158|544.9815|537.3864|553.4815|481.6632|476.4311|539.6808|374.7115|358.3271|358.0146|380.9515|411.9309|360.9328|342.4157|323.5561|363.1692|475.9546|433.7001|421.7145|471.2845|453.7539|428.2821|461.4547|474.1842|438.4945|542.9114|660.9534|570.2154|548.9303|532.8234|559.1749|495.5859|497.6594|469.2217|412.912|439.1049|401.8736||
2022-02-19 19:17:00|russ2000_1010|TCBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.7119|49.3774|50.7119|59.7867|58.292|56.7973|61.4453|59.9467|61.4453|67.44|65.192|56.9493|69.9733|68.224|62.976|62.976|62.976|57.2914|56.1493|54.4034|53.0874|47.376|51.7714|53.5217|56.2817|56.2817|55.398|55.2716|58.828|73.9896|70.861|65.7403|72.4253|71.9712|76.9925|77.6504|80.28|78.0589|78.0589|84.25|79.0602|80.3273|94.5446|103.8293|102.0893|109.0493|113.6846|116.0093|121.8|107.88|125.28|128.063|119.9185|116.426|131.5555|123.411|131.5555|147.9643|144.4693|139.939|157.19|146.4725|133.3829|128.5213|130.8627|108.655|102.6667|109.12|117.92|112.8|112.8|120.7312|114.81|124.6|132.61|132.9825|136.5525|133.875|123.2512|141.1137|133.0756|128.736|118.902|114.432|115.7993|114.9016|114.0039|117.0041|118.3541|120.1542|117.1828|111.3237|112.6758|116.6953|116.6303|113.4903|111.5848|113.356|118.3153|119.2058|127.3422|136.1345|133.6657|132.2505|132.9539|131.9688|132.3189|140.1695|158.0325|169.9501|182.2145|187.2419|170.3662|179.6471|172.285|162.4589|163.4452|178.8539|175.4646|184.9263|181.6135|172.0549|196.4088|202.2701|224.256|221.8783|252.955|253.0335|268.0263|258.1336|270.5115|274.9523|297.8658|279.1026|285.4209|283.7096|279.0506|319.8108|349.2805|340.2688|371.2024|343.0824|351.1013|333.334|322.8514|301.9259|328.9354|343.0113|342.3223|382.9183|337.3677|349.7033|378.6225|374.474|392.8521|409.6778|433.1088|435.1628|405.6575|417.9404|386.2302|397.0117|393.8904|427.1903|413.3946|420.2158|409.75|387.4621|373.579|350.1806|357.9801|349.6434|327.9491|358.3528|367.1474|361.5797|326.1058|274.5928|268.4522|253.1796|281.3632|250.9753|236.9622|163.5895|263.5696|285.1401|343.8686|326.2343|371.5796|361.6604|270.4974|193.9772|257.1018|242.8973|235.795|217.8716|262.8669|253.3942|249.9209|252.7627|275.0235|268.2347|272.0238|293.9688|340.3577|321.96|282.4684|274.3797|293.4118|229.6542|258.0438|245.8316|234.7295|253.603|243.1353|248.2106|237.4257|232.7226|213.6209|240.6437|236.3294|200.3767|226.4224|225.7833|238.2469|229.4584|246.8755|266.5297|259.499|252.5314|244.6997|247.0903|240.0534|262.9233|257.6456|246.7704|259.085|276.9738|269.2935|272.2485|267.927|301.9223|335.8786|367.418|355.7774|332.6269|367.3526|413.8143|433.5886|444.36|391.7892|406.8679|420.7398|378.1148|384.0808|381.2322|350.0948|362.8402|372.9815|592.8615|598.3131|539.027|538.3455|538.0402|545.5446|534.1743|552.5942|538.4807|571.2399|526.4234|577.7579|654.9289|641.498|611.9696|580.7676|576.6934|573.9592|607.6813|651.4289|616.8868|579.6864|605.2474|605.8365|603.3255|738.6914|770.4162|847.252|817.8741|787.9852|822.5239|797.8207|816.5921|842.7267|818.6553|960.1018|924.5424|958.4959|884.0356|854.6519|912.5129|856.8038|862.2863|923.386|880.3707|1199.7497|1170.5232|1098.6909|1123.6335|1107.8163|1046.3517|1140.3408|1227.9167|1209.6879|1228.3933|1148.0027|1191.4394|1121.2829|1134.3469|1087.4548|1170.4688|1189.6969|1225.8358|1142.5058|872.5112|942.6666|831.3104|957.3028|848.1372|848.4348|825.5202|797.2245|994.0003|1024.6627|1060.6665|1146.2808|1319.586|1420.0636|1391.2423|1423.9284|1248.0846|1209.8686|1186.3962|1327.9455|1386.7804|1270.2992|1335.4896|1317.9486||
2022-02-19 19:17:02|russ2000_1012|NLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.1663|203.9307|172.1772|182.7617|203.6388|229.0014|278.4269|283.5054|260.6983|278.7735|290.6985|322.5561|371.9943|521.0986|586.9534|547.7927|622.6444|716.7876|721.6942|486.3569|729.5354|596.578|561.9152|772.3875|995.3356|984.8552|934.2055|925.8835|832.396|811.804|1018.1593|1228.6027|1010.1222|1102.9064|1248.3228|1594.1633|1177.5946|1012.0607|941.1314|1048.9658|691.754|430.0502|490.9279|522.8298|436.774|461.9104|501.2839|423.8127|379.6496|343.8266|362.7289|399.991|427.077|478.6032|439.8064|442.4553|472.4522|531.2348|528.6724|476.4579|508.4393|599.5806|554.7449|710.7876|785.3944|623.9371|731.4332|740.8533|744.4996|753.5202|795.7403|874.5467|948.785|988.7297|878.6064|864.181|724.0705|605.1185|629.9199|662.7558|514.8011|493.9831|524.816|562.5457|513.0155|480.5786|405.4562|406.4403|432.439|492.2362|485.3121|482.9339|531.731|530.8237|480.7473|438.1614|389.582|376.333|293.3694|304.4102|254.9814|175.1419|187.1336|126.5436|144.8466|127.8063|112.9741|206.699|186.818|166.7789|171.4401|171.4401|137.7644|60.6163|71.3313|71.6375|34.5942|15.9194|23.8792|31.2266|38.2679|35.2061|68.576|49.9013|52.2648|60.2588|61.4886|61.7954|69.7896|117.1358|91.6171|111.6018|67.0226|59.0285|59.9514|44.2718|42.7342|47.0388|44.8867|75.0154|82.7022|86.3915|95.6138|88.2361|55.3397|60.8791|49.5023|46.7351|43.9682|61.1861|48.5799|60.2641|81.4796|83.6313|83.9388|78.5|99.4333|102.515|81.8513|72.894|81.2565|96.4342|113.1247|119.0574|179.6684|213.4536|221.6929|205.3862|249.4418|298.0338|206.3024|201.9461|231.4296|233.0222|238.3182|253.9703|258.9712|276.1635|289.4246|262.6038|340.5741|321.5378|356.89|377.2211|374.023|447.0697|402.3001|497.568|471.5957|483.6606|496.1494|540.0997|649.626|698.2236|549.6411|506.0989|467.8282|600.7507|583.4005|625.3708|572.0422|541.4927|560.7482|555.7921|593.962|589.1287|657.894|744.9911|670.5187|530.7563|583.6762|494.7412|516.3188|501.9483|551.2804|597.3406|548.2021|554.148|514.1396|514.1396|529.6958|389.9802|420.6873|384.8735|360.6295|373.0344|407.1735|451.6553|501.8392|453.555|417.4238|432.5478|413.096|383.36|357.7431|333.8585|221.5875|181.3867|167.7923|155.6592|71.8029|55.8886|43.106|37.7549|37.16|45.4843|58.862|83.9824|94.7036|81.6008|73.3498|175.9179|195.8951|311.3571|334.132|421.6371|532.8258|654.1953|500.178|594.7713|807.0813|558.5484|493.8024|526.8296|542.6651|460.3703|419.4203|331.8864|286.9744|334.7336|203.8923|181.5334|169.6783||
2022-02-19 19:17:03|russ2000_1014|PGTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||437.4041|396.1298|348.3957|353.2533|308.3871|329.389|347.4784|346.6684|316.1274|319.1046|312.0675|314.1628|275.7499|284.2556|219.8091|208.5157|136.3478|123.7376|127.3282|85.4234|71.6006|104.4434|82.2214|118.0704|148.1701|143.0705|79.0429|70.1185|31.8721|39.3089|36.4758|37.5153|51.3181|85.2958|58.8862|53.303|69.1686|89.213|95.3181|83.4753|73.8435|75.1954|66.0166|55.4257|106.2191|177.5673|150.7444|131.4523|140.5748|112.1379|123.4053|112.1379|131.4535|135.7446|131.4523|128.7696|124.4773|126.1247|120.7577|96.0496|102.5099|89.0924|60.6347|65.464|65.4775|55.8054|90.1471|85.8544|92.9564|112.707|137.9322|171.744|171.7443|169.5975|174.5152|199.2166|236.8047|240.3037|256.1479|321.9114|338.6828|394.9748|427.8026|410.6823|474.9712|488.6986|468.6282|448.0262|447.5581|479.4903|497.77|563.5656|545.9557|496.3663|394.4431|425.691|445.5547|493.3265|443.7811|456.6806|459.5378|464.7761|414.5738|525.7344|515.6784|553.4687|574.4024|688.6833|778.9546|641.3114|622.5024|587.973|553.1857|536.3779|516.3675|482.6341|476.11|504.9471|530.6491|505.4856|585.4274|579.5206|529.1568|477.711|548.7675|560.6064|572.9004|498.1128|506.5652|538.5172|583.1749|629.539|646.8885|694.4294|744.9|705.172|799.5373|834.2338|754.5458|961.25|937.05|919.5694|1047.0098|1115.532|1237.8291|1283.0555|1179.7286|1351.7425|1037.1278|935.1202|969.3886|857.2977|831.2011|925.3866|943.4742|1000.3802|839.5331|882.3006|993.1851|1045.4441|812.9934|854.758|920.8687|925.5593|489.0277|594.5613|874.4589|899.1858|1008.8535|1123.2413|1068.4096|1027.7216|1091.4014|1198.8597|1282.0483|1411.7075|1540.0399|1650.5819|1446.9386|1340.7075|1334.751|1248.9456|1179.1254|1298.6913|1320.7536|1340.4307|1139.4853||
2022-02-19 19:17:05|russ2000_1017|GNMK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:05|russ2000_1018|LPSN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||774.341|183.4931|233.0363|257.7172|250.376|208.033|114.6752|59.244|38.0854|36.0343|50.8719|46.6326|8.4924|11.8893|9.5154|9.5154|4.078|4.078|7.4612|12.9137|8.8357|13.2535|23.7884|16.6519|15.9722|14.273|30.6121|24.8334|15.6485|15.3094|18.7204|21.4434|24.5067|34.7421|32.6985|25.5457|28.3462|31.4199|59.7852|66.8928|99.583|121.5961|149.8921|199.8562|185.9376|202.4902|174.4729|168.6191|218.0669|117.1418|117.5148|93.274|78.7233|114.5405|122.125|82.9647|113.6094|109.1516|99.0589|101.8072|98.826|90.2523|111.5983|118.9327|120.8086|116.3064|149.9825|160.8835|175.9193|218.0197|203.7356|210.0598|293.9252|264.3772|167.9573|163.9029|150.6661|200.1095|218.2466|216.1536|185.9737|210.7312|245.4012|265.831|337.811|294.4027|281.0794|235.1546|226.9715|249.3672|305.303|277.8494|248.0291|227.9664|181.99|145.1131|162.8646|126.901|148.6016|125.5328|134.5613|151.0864|142.373|78.2842|66.423|89.671|94.89|86.9885|108.3791|142.7928|155.6442|191.2429|197.8133|200.6802|283.5115|284.7631|304.6528|351.9822|317.8716|367.0533|444.4124|364.3158|356.6835|341.7362|369.953|380.1586|442.652|493.7643|526.2756|588.9582|582.7478|525.6459|705.3006|580.9468|586.7405|770.0886|613.1285|597.7473|568.6619|679.051|694.4961|649.6245|646.3791|907.0634|879.0167|866.1565|979.5162|1082.5233|892.6677|1052.9472|941.5518|754.2207|684.3854|755.4109|769.2974|832.095|745.7132|467.6156|514.4323|512.5766|548.4542|506.307|519.0424|620.9124|634.9871|814.5478|720.2891|737.0878|660.2969|525.7361|514.8962|529.9465|679.2098|703.9475|760.3579|788.6471|756.4017|725.7766|610.106|651.8519|574.9541|486.6467|559.1018|556.0082|537.9038|501.8911|463.3022|443.5686|406.8911|383.8381|318.4307|294.3538|351.4747|351.4747|410.0538|362.8094|383.0728|450.6739|491.7332|478.2591|481.1576|434.1592|413.7624|390.6073|403.1042|464.6322|642.8873|643.4647|762.7602|792.2104|882.8845|684.5318|666.6744|695.0856|707.0184|929.0162|950.4419|1105.0658|1344.9015|1368.9469|1504.0424|1663.1839|1349.984|1473.1467|1202.9958|1218.7625|1502.7583|1812.6026|1904.8672|1885.0703|1830.5998|1875.6376|2273.8147|2397.0069|2447.0867|2321.2434|2502.2957|2358.3176|2167.7755|1325.1227|1432.4714|2295.0951|2280.5314|2858.7353|3058.5715|4170.2981|4074.2674|3359.6436|3780.3515|4243.7674|4474.8035|3766.0846|3967.4729|3693.9776|3803.4806|4150.1211|4297.5486|4717.5363|4181.1883|3637.931|2575.1948|2443.8962|2007.2012||
2022-02-19 19:17:07|russ2000_1019|ACTG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3343|37.3175|26.3187|21.0157|22.5869|27.3007|28.4792|26.1223|32.8001|62.8506|123.3442|126.4868|111.8339|121.3127|123.4755|123.2163|132.3396|121.4596|111.7666|71.6507|57.7956|62.5459|86.7043|92.1044|87.3506|103.2179|114.5105|157.29|157.0689|158.1712|151.6262|123.0012|127.9535|133.1371|171.0365|164.9577|192.0361|219.5598|206.8076|230.4653|273.504|331.2591|353.9659|371.0687|291.797|288.7225|326.684|344.9262|374.067|369.0234|420.0198|400.6644|448.4041|411.9623|384.6311|460.9049|383.696|458.5563|460.9378|465.1254|282.6646|243.5292|200.1816|178.9894|192.1568|159.276|147.5113|138.2897|127.771|123.4398|93.1213|74.4625|71.9907|114.938|101.9611|88.0854|130.8515|139.0477|214.4852|221.1108|254.0226|282.3534|305.337|259.5946|288.8985|298.059|277.9544|352.0424|380.9564|533.2362|446.446|499.5575|493.2787|542.1591|783.5355|915.992|1015.6776|950.4477|904.6907|1081.054|1454.8492|1672.3617|1449.9505|1646.2848|1840.9666|1962.7259|1637.3199|1413.5542|1464.6207|1534.2467|1794.8197|1975.075|1986.024|2000.4773|1655.0533|1974.652|1258.2689|1324.389|1151.6917|1230.7791|1129.21|1279.6556|1363.229|1432.375|1443.8742|1162.4708|1236.2628|1165.7704|1133.4495|1134.4485|1058.3591|753.8947|734.9225|691.3914|676.082|748.9671|852.7003|795.4979|807.513|750.5865|867.8203|883.3529|748.0632|889.3584|926.2305|802.5484|659.3613|590.4908|553.8882|544.6992|520.1954|421.6013|444.9916|464.2728|482.1269|350.6839|303.4037|181.3313|183.8639|179.3052|198.3035|232.4892|249.9716|231.8041|314.8956|346.1333|320.9313|292.6732|355.767|323.0464|295.2846|292.7063|285.5137|265.8895|202.3508|197.3299|164.4416|169.5013|235.3123|207.4797|217.6006|193.6976|177.2396|184.8283|169.6705|184.8648|212.6788|195.5056|188.0814|193.0309|159.3422|159.8385|161.3277|155.371|155.8674|149.9107|161.3823|156.9926|155.1993|139.3695|148.8947|131.3482|130.3891|150.023|150.5265|136.0017|128.4825|112.8631|113.5746|111.0492|193.8491|189.8285|199.0892|184.7981|173.4638|178.8846|186.7693|208.4523|353.8268|314.896|311.4464|305.0401|270.5445|301.1728|295.164|333.8578|301.0228|274.2432|238.0411|244.4881|219.1962||
2022-02-19 19:17:08|russ2000_1020|DCOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.5909|183.4062|196.1039|197.9179|192.476|205.1737|225.1763|246.9457|276.0162|232.6264|229.3531|229.3531|251.6322|248.4112|252.4705|289.9401|272.5894|302.5462|257.6956|260.8067|304.2636|315.2127|350.8885|354.7873|325.2233|294.8182|224.9187|222.2328|278.5221|293.8737|249.8593|272.8349|255.6032|273.5177|286.4652|289.7021|293.4082|275.0703|280.6513|262.081|260.4925|231.902|205.1835|193.8169|167.352|192.9562|205.9871|211.9795|187.0754|218.376|232.9343|257.9276|254.4011|261.6079|279.334|297.0606|312.7708|297.7114|332.9328|330.8881|376.6901|432.0061|451.5192|426.2009|439.5003|457.4668|488.946|508.5966|516.6912|529.0486|606.6892|574.5673|657.8136|655.4919|662.973|549.4877|518.2001|523.3538|518.0643|520.116|556.5344|587.2722|591.5377|648.7832|665.8471|614.1916|615.2077|610.4228|755.3499|785.8199|759.3826|790.8754|811.7013|766.8886|606.8547|612.0766|649.4574|584.8485|647.4311|642.0482|621.1748|669.6458|608.4025|602.8277|580.8999|560.095|557.4916|581.0827|593.5531|583.7396|577.7945|536.8915|532.078|553.7546|574.3102|538.462|500.766|516.6854|518.1638|507.3474|513.5982|509.1899|527.9128|529.0803|522.9668|517.1114|501.2755|486.6929|466.2774|488.6556|494.0492|473.1941|451.6654|410.4158|474.1967|523.186|469.6396|477.8251|441.5069|510.344|494.4063|609.0329|643.2479|560.3796|520.4886|547.7572|565.314|555.0718|509.6223|479.8858|445.0223|320.9493|294.6307|327.0213|241.0536|297.1045|298.1275|431.8894|371.7581|416.8735|403.4592|385.9175|390.7329|400.3636|435.1031|457.6697|470.8034|411.7371|440.139|452.5762|448.3513|500.9431|520.823|506.298|512.6712|546.5726|528.2382|517.125|507.2054|468.4314|521.2029|489.3924|386.7246|408.953|400.322|415.032|459.2257|504.5163|510.3211|486.7542|482.1467|459.5405|498.8947|499.0714|516.3256|505.8504|482.4708|488.1679|510.0002|497.6788|507.1431|504.7176|519.9547|530.4043|603.9179|630.5985|587.0398|615.1113|598.0195|594.3596|618.2469|583.0024|629.9951|641.5019|580.1654|572.7935|577.9428|552.5104|575.3627|541.8214|573.8043|577.8582|573.8323|566.0928|570.8839|599.1777|600.245|620.9431|630.3603|637.7982|610.2781|640.782|689.3169|674.0236|636.8189|619.6278|649.5254|648.1281|670.7055|683.1121|629.5883|642.7674|666.9405|621.727|626.9831|692.685|767.641|810.7037|775.1301|764.5353|765.8438|724.4468|745.9729|774.2295|713.3596|828.9172|752.2003|804.5924|785.8011|694.1243|696.2426|700.9564|736.3955|768.331|761.2238|654.0886|664.9061|641.4457|607.5432|631.9615|637.9209|711.5272|720.5476|713.9184|714.9984|661.9955|687.2437|718.1069|782.8492|776.9162|695.9785|717.4926|723.8332|686.2178|490.2926|519.3099|467.9381|545.8722|408.9553|403.9923|428.4239|405.5223|475.2288|520.1739|318.2684|1054.308|1242.5746|1325.7225|1383.9089|1459.5914|1331.5131|1363.5249|1295.1028|1412.8036|1538.0763|1374.6405|1493.0323|1364.2264||
2022-02-19 19:17:10|russ2000_1021|UFI|market_cap|0||||||||||||||||89.0561|71.1094|60.4757|68.7228|56.4507|55.8358|55.8358|55.2255|53.8356|64.6001|68.7864|61.6088|61.6088|69.3858|63.4057|63.3409|75.071|72.7251|81.5215|90.9051|88.5592|120.8189|126.7456|163.0763|143.276|137.45|152.8053|140.4823|144.1811|128.1593|142.9469|149.1103|147.0049|117.8473|131.2093|131.2081|150.2929|147.9073|149.0232|160.9449|176.4412|188.0205|132.9323|125.7468|167.6599|168.8594|179.6356|209.5768|219.1573|214.3671|212.8969|211.7663|194.7781|194.7781|199.3078|185.7186|189.1177|261.9922|281.1601|282.6957|317.285|305.357|329.8546|341.9816|315.3022|295.8989|257.0925|266.7941|257.0925|238.832|268.0767|272.9509|268.4507|307.4981|302.6172|312.9678|271.4018|249.3962|250.8752|323.243|303.2878|357.4463|444.0999|446.2663|618.5586|569.3307|569.3307|694.7185|731.7412|1389.8755|1303.499|1244.606|1342.2266|1510.0049|1428.1171|1454.3729|1538.1842|1567.7685|1512.3433|1542.0943|1447.8827|1537.1397|1462.7582|1675.9778|1715.5134|1909.441|1827.3938|2007.3722|2014.8345|2208.8556|2272.8752|1875.7557|1926.4518|1573.8799|1767.3176|1749.7324|1894.2038|1744.4295|1647.5168|1500.4411|1749.035|1820.0618|1646.3667|1752.0159|1690.8552|1773.795|1835.8778|1764.926|1809.2709|1913.3833|1983.5992|1854.8676|1726.0574|1674.5332|1637.5176|1722.805|1686.8768|1636.7715|1491.6555|1574.5253|1475.0816|1448.1613|1578.3331|1602.7403|1742.6771|1799.4154|1823.7319|1807.28|1765.5397|1790.1747|2007.8986|1959.5156|2016.512|1914.5094|2000.8192|1885.2934|1916.1999|1993.466|2285.2533|2334.9633|2346.3972|2636.8307|2338.4526|2311.806|2505.8885|2525.1039|2263.3553|2295.6802|2361.1919|2399.71|2101.4019|1660.4143|1365.1576|942.8438|1030.6389|1175.6918|1178.1868|1005.0347|726.4858|767.8917|843.1752|993.7422|1265.412|956.5026|803.9047|651.255|710.46|784.4662|727.6909|653.817|565.1638|508.3864|579.4894|725.2506|674.7654|616.831|616.831|555.4887|467.6003|460.8723|481.0565|348.8745|370.3437|380.5416|321.0255|418.729|456.3072|525.7393|527.8918|441.2551|406.3818|347.1738|390.2342|406.3818|391.8489|505.9588|603.3995|535.0394|586.7132|428.1147|403.8817|337.6451|297.257|306.9399|282.7062|291.322|274.6289|259.0127|320.4004|372.0144|331.0726|366.3158|367.9177|252.6883|262.6906|267.372|336.0727|259.4794|245.9323|230.822|130.2607|121.4275|152.6964|149.0483|99.5393|118.8204|169.3712|193.8626|199.7169|172.6013|218.4892|174.6871|160.0864|167.3867|221.094|225.787|216.4009|174.1035|152.7315|149.6573|158.522|165.4597|160.2402|174.333|175.8988|180.0745|151.4026|148.2702|135.7403|125.3002|144.6173|113.2922|127.9106|141.4848|165.2791|174.3604|168.3062|182.2308|158.6195|137.4299|146.5112|166.49|168.9116|181.6254|146.6251|141.778|172.0725|175.1019|181.1608|181.1608|152.9358|192.3835|242.1483|300.3564|297.8741|288.5655|175.001|114.1851|34.1314|29.1668|55.8514|96.1885|88.1207|130.3193|143.3512|198.5827|172.5187|189.2742|240.7815|207.2707|226.8492|219.0268|230.4595|237.6802|229.8567|235.8738|250.9168|271.3766|284.6145|285.2461|339.6073|333.5895|381.0685|341.1356|327.4902|278.9966|277.1081|257.6302|225.301|164.1034|155.6828|156.6872|152.6696|195.4767|166.5469|194.0704|223.4019|221.5938|227.6208|222.5983|222.5983|257.6192|281.9343|278.1162|261.5556|271.4067|314.8318|373.2484|381.3342|367.2542|404.2143|440.5673|434.9978|450.5934|470.4611|530.9186|518.5379|441.4425|471.0521|428.0731|410.8166|430.9594|504.1844|524.513|522.1321|470.4864|508.6289|517.9031|540.6579|586.1219|587.7586|656.3327|641.7839|591.8998|603.2579|555.7176|517.7123|531.6226|545.5329|531.1739|501.6921|425.8384|399.7922|408.7121|459.5558|448.3167|485.9847|482.4152|468.4333|530.2815|518.8225|561.5915|593.866|489.398|496.678|517.1721|511.4887|512.7643|561.4778|597.2082|567.555|650.643|695.1088|667.5237|656.0946|651.5775|640.416|664.4009|542.9201|577.7579|581.7838|553.704|584.4579|520.5184|420.7068|510.4904|419.8632|393.2081|406.6895|355.7614|371.8941|347.283|334.755|345.4296|355.7438|405.2964|504.9381|450.3752|467.4464|398.2362|395.4604|213.0559|190.9202|253.2691|237.5896|220.6189|225.6019|236.871|276.624|279.392|327.8494|442.6152|460.7263|509.5927|499.7928|509.038|450.4237|436.1862|430.3513|406.2313|445.0666|377.4357|428.2449|351.6603|364.6094||
2022-02-19 19:17:12|russ2000_1022|PKD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:12|russ2000_1023|DPLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:13|russ2000_1024|QTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:13|russ2000_1026|IPAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7986|3.7985|3.3987|3.7985|3.9981|3.5982|4.198|4.3975|3.5982|3.7819|3.4666|4.0969|3.7273|3.7273|3.7273|3.0693|3.8364|4.1658|6.142|4.9139|5.2648|3.1516|2.9415|2.5213|2.1087|3.2692|2.9526|2.8474|6.3271|8.4354|7.8034|8.8586|11.599|12.2324|14.8685|14.0249|15.0801|16.7676|14.4467|16.0901|18.1699|18.8262|35.2375|36.674|40.9898|55.6554|76.0867|75.3821|71.3809|72.0899|80.5704|67.8784|67.8784|67.8784|75.8316|104.4807|116.2768|122.4413|153.0516|166.5201|147.216|147.216|152.1232|156.5|179.976|172.15|162.361|174.1452|123.0811|122.6009|129.5679|118.4224|119.277|120.6324|124.6987|120.7906|119.3515|113.6007|100.6784|84.8632|89.1867|93.4842|90.6105|99.2315|98.6763|102.8882|112.7838|119.8238|128.2739|122.6405|118.0036|96.2335|101.1387|90.6493|88.5494|85.7411|85.7355|98.5796|102.7277|93.0072|76.3399|74.9655|77.742|66.636|73.5911|72.9153|68.8563|64.8136|59.426|62.1026|67.5229|71.0274|71.0274|67.1679|77.4888|76.8539|69.2796|64.8131|74.774|76.0304|75.55|76.7356|77.3593|80.4258|72.1059|64.0966|47.4991|50.4854|61.3052|61.888|60.6884|56.5325|51.9473|65.3245|67.1942|64.2451|71.8665|74.2461|71.3905|77.5777|67.583|71.978|82.8239|91.698|93.9896|86.1956|94.0316|105.0513|94.0319|99.9089|96.9879|102.0926|102.0926|108.0054|106.5458|116.7625|125.0305|145.3843|150.2995|151.1996|180.2765|174.4613|153.8548|151.0574|140.0545|147.3276|149.1925|149.1925|145.2065|155.5248|155.1458|131.3256|127.9487|133.3893|110.0555|136.3486|137.4755|144.8074|121.4097|114.2367|137.5905|131.1175|137.7684|219.4793|202.04|183.2403|214.256|269.818|450.8428|403.0231|471.056|600.9893|495.3769|416.0093|478.5065|352.7452|276.8283|229.2844|243.9094|260.5919|309.5424|290.5052|285.4664|290.699|281.4989|311.364|371.4978|419.726|365.8477|387.2376|391.7019|299.6438|355.2354|365.7571|366.3647|359.3024|382.7861|389.04|336.7785|356.5774|360.4378|335.65|376.7513|434.5565|407.4858|373.9568|407.2656|389.3299|430.2045|472.1009|549.9668|507.8661|437.5619|424.482|501.3261|434.905|342.733|383.5402|366.0879|349.4728|479.7556|534.0599|476.4892|502.35|444.4573|423.6281|413.9072|246.0159|226.7145|232.5356|208.945|147.9772|181.6168|238.9834|261.2284|219.1432|293.694|279.5654|380.9388|338.3955|354.9393|388.3136|396.7618|423.3132|468.6424|514.9793|445.0752|440.8132|567.4557|530.0109|509.9688|573.2963|576.9498|579.6899|541.0236|559.3208|559.0454|572.4576|646.2248|729.4596|612.2087|439.4591|521.0022|567.4221|565.2843|471.8662|531.4221|485.2086|485.3182|483.1821|501.8248|550.5153|505.5815|513.529|565.6634|535.234|626.0709|613.3052|665.769|783.7664|761.4146|933.7141|1007.6841|971.6661|1022.4571|852.1502|941.4643|1097.2029|1094.1226|1045.0347|973.123|1054.8347|1094.079|965.4002|873.2217|886.3909|815.5415|953.5677|816.5831|902.295|860.8315|814.703|802.9316|900.5101|1010.9459|1042.5914|1069.547|1033.0499|942.8651|764.2782|825.0484|868.154|820.0955|709.8368|810.3996|815.676|954.0159|962.413|941.2952|866.2355|1037.3706|1011.634|995.0234|976.7158|1062.2562|1032.2346|1083.6128|1107.283|1094.0003|1199.9796|1087.7737|1139.3329|1193.8838|1257.7862|1308.1059|1400.2828|1381.5708|1363.6915|1388.6847|1485.3678|1525.0121|1457.7692|1653.2854|1711.5451|1915.2363|1955.9715|1786.6533|1895.6949|1846.1875|2001.2365|2079.0641|2365.7187|2342.329|2180.3661|2087.9057|2023.1914|2141.1296|2118.1979|2228.323|2428.1232|2291.2522|2266.7301|2206.8827|1598.0114|1433.1294|1398.4442|1537.8156|1477.6176|1296.6205|1421.4896|1313.541|1750.0214|1808.366|1946.7737|2035.5938|2281.8398|2245.3929|2233.3651|2467.2734|2247.7576|2470.6025|2196.857|2463.5538|2988.6987|3063.5907|3053.1185|3060.7347||
2022-02-19 19:17:15|russ2000_1027|COKE|market_cap|0||||||||||||||||91.707|94.089|92.898|107.9325|117.5265|128.3198|136.7145|133.1168|127.147|151.137|172.728|183.5235|218.647|245.388|265.837|284.713|303.589|300.443|284.713|302.016|304.5018|320.4442|339.5752|349.206|333.476|346.06|353.9235|326.8212|266.2398|227.395|235.5162|246.886|211.1525|224.1465|250.1345|233.892|214.401|199.7828|282.2048|267.993|253.7812|259.872|186.783|172.5713|186.783|178.662|205.0552|235.509|247.6905|237.5392|276.114|265.9628|235.509|249.7208|221.2972|209.1158|209.1158|228.2882|220.2072|241.0012|245.5918|277.7252|293.792|280.0205|253.6251|261.6585|224.9345|213.4582|213.4582|188.2105|197.3915|218.0488|211.163|206.5725|199.6868|215.7535|183.62|165.258|156.077|151.4865|174.439|185.9152|211.163|224.9345|208.8677|222.6392|197.3915|199.6868|206.5725|183.62|174.439|165.258|185.9152|185.9152|174.439|165.258|174.439|174.439|167.5532|167.5532|162.9627|162.9627|149.1912|151.4865|167.5532|174.439|167.5532|176.7342|174.439|201.982|220.344|257.068|270.8395|318.3195|343.878|364.7895|339.231|325.29|304.3785|260.232|253.2615|246.291|255.585|261.3938|264.879|267.2025|248.6145|230.0265|246.291|253.2615|260.232|271.8495|297.408|298.5698|288.114|322.9665|309.0255|327.6135|315.996|315.996|325.29|318.3195|292.761|313.686|309.0255|322.9665|327.6135|318.3195|349.6868|353.172|371.76|425.2005|428.3175|397.5665|377.798|363.8775|324.1438|376.425|405.7025|407.7938|437.0712|480.9875|497.7175|515.4931|577.185|468.44|499.8088|483.0788|511.3106|521.2441|553.1356|501.9|516.5388|501.9|503.9912|485.6928|480.9875|474.7138|468.44|462.1662|460.075|454.8469|489.104|512.5766|503.2968|489.8667|459.5741|438.8332|413.7401|443.215|440.7592|462.3191|445.3983|425.7484|397.397|384.296|349.8778|366.2528|314.3988|298.0239|330.7737|356.4278|340.5987|353.9616|347.5935|352.8455|344.4424|323.9596|353.1957|330.4371|334.8137|324.7474|331.3886|367.626|387.3202|429.8917|431.2954|433.752|389.0256|420.5423|427.367|421.6981|478.0441|516.4035|582.0931|615.2988|536.0743|451.2607|458.857|453.7928|493.7642|503.2596|460.304|452.798|456.6866|484.3591|478.0288|459.0379|470.2516|462.6815|479.6298|503.6476|523.5868|513.7985|510.5357|489.5995|479.0407|475.0982|517.0613|485.6116|485.9741|475.1474|433.4551|440.54|459.07|477.8724|444.1734|444.5367|414.2893|417.8318|390.5819|408.2943|411.7423|417.8318|438.7791|444.6962|462.1745|558.3054|533.4534|564.2225|573.3258|574.6913|622.9388|571.141|533.9867|516.6525|503.7886|505.0659|458.902|476.4574|536.4374|551.341|538.2747|517.656|537.1799|547.9454|498.9533|563.4101|523.1796|472.8915|338.1192|307.4892|371.0351|399.1965|403.951|389.1388|420.2261|410.9913|400.0194|476.9498|477.5912|446.9858|505.1727|517.9097|495.368|443.7786|411.5238|433.7906|495.0015|462.4718|509.9376|537.5192|505.9428|457.0755|440.174|473.977|456.7999|486.1938|489.7762|537.3576|510.5356|496.2061|530.0091|615.4627|648.7036|621.4479|623.0133|594.1002|515.648|510.6757|516.753|515.648|539.1284|561.688|593.3635|577.7099|592.1237|565.5405|593.3237|619.9993|633.5678|628.5834|634.4908|633.5678|613.815|597.4773|603.9385|557.9841|568.8996|553.0814|565.662|590.7305|581.2951|578.705|585.7353|628.1022|677.0368|631.6173|699.7003|787.8751|762.379|697.758|683.0167|647.3222|689.4139|691.9171|838.4964|876.6941|816.1525|904.3226|967.831|1050.5761|1050.0186|1055.3152|1403.7727|1505.3364|1433.136|1796.9256|1962.6056|1799.6204|1695.9194|1634.498|1623.5332|1487.8609|1484.2287|1150.1678|1373.4029|1326.2786|1399.7589|1379.8289|1315.941|1506.6733|1665.6479|1572.4238|1602.5051|1923.0319|1977.5436|2125.7707|2136.3184|2241.0481|1993.6918|2013.8536|2105.4222|2013.4803|2009.2799|1890.3622|1741.8551|1615.2415|1575.2043|1191.8568|1264.0736|1357.525|1586.149|1705.1383|1614.8673|1988.0183|1659.3012|2018.7011|2318.6064|2698.0321|3046.7337|2830.9511|2805.0797|2751.4622|3155.2812|2848.3862|2571.7683|2532.3988|2662.5995|2538.4917|1840.8072|1954.6977|2207.2251|2281.8398|2148.3583|2151.8266|2561.8322|2256.0621|2146.1086|2453.0036|2495.9351|2501.4656|2405.8538|2706.9371|2748.8375|3795.5986|3769.446|3741.5124|3807.222|3694.9251|3762.6032|5348.352|5804.1013|5865.7802|5391.7522||
2022-02-19 19:17:17|russ2000_1028|GDOT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1792.7509|1765.446|1996.9264|1970.1728|2171.4553|2570.8363|2323.6786|2647.5019|2051.1648|1911.6825|1736.3419|1440.0163|1405.7144|1285.9806|1321.3978|1245.9002|1334.631|1428.3041|1065.3865|1069.6713|1054.0712|952.0058|940.5988|752.3367|895.3243|357.8189|432.753|460.9809|384.5607|453.4372|459.6562|489.5238|510.4006|597.7628|668.9347|642.1918|701.1235|872.6012|889.4383|973.8272|887.1908|866.6453|939.4521|802.4515|785.4424|775.9239|674.3297|702.1126|781.434|769.087|774.3025|827.1537|1031.5364|1014.3286|1019.8512|720.3174|807.6443|854.5845|840.5239|771.1704|990.4619|1068.0665|884.761|898.2508|982.802|874.5892|834.7981|909.0661|1059.4078|1115.5024|1066.3049|1078.3183|1126.2208|1150.268|1140.0412|1155.9425|1090.1898|1244.7839|1193.6222|1327.0405|1495.1998|1646.35|1716.8898|1928.8269|1948.7389|2008.6374|2383.018|2574.997|2857.1173|3071.0707|3091.6826|2941.1202|3428.8282|3290.1198|3182.5139|3927.1256|3959.6362|4281.5496|4417.1714|4418.5096|4074.3607|4163.4264|4206.9015|3987.3208|3376.6977|3290.4484|3469.3159|2609.827|2523.6164|2401.8477|1537.4935|1269.4721|1509.8774|1229.2215|1212.8019|1806.8169|1752.9766|1294.923|1535.3343|2019.5633|2688.8336|2866.0818|2936.5329|3245.4959|2986.312|2876.6784|2998.3467|2992.1798|2577.878|2582.9336|2444.9911|2177.7403|2527.6464|2450.2414|2933.8417|2585.9383|2315.8378|1982.2696|2048.9833|1772.2858||
2022-02-19 19:17:18|russ2000_1029|GBL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.3668|218.0531|248.3383|247.3288|258.3186|269.375|259.3237|247.2865|249.2889|280.3248|257.8391|255.8404|265.0841|291.7328|349.4843|373.3807|397.277|360.4368|490.8711|417.2691|544.4368|443.1|509.5729|509.3743|468.3751|544.1034|601.7409|623.4925|653.516|690.165|651.1141|580.1947|628.4935|693.3215|682.6884|621.823|642.8637|654.0733|645.6126|599.2417|539.3664|420.5121|486.8917|492.3711|451.0022|521.5726|529.2992|497.123|454.2362|451.0917|470.9714|557.9249|598.4925|579.9305|615.0336|592.0727|563.876|607.276|671.5815|695.6879|685.1897|637.254|639.7031|679.6644|664.4276|631.6203|679.1961|690.3684|754.1479|764.4332|783.0398|785.0314|730.4145|685.305|660.8127|732.3264|736.2183|726.9127|737.8777|725.3002|722.8021|733.8044|673.0487|710.3109|670.4206|611.7977|622.3246|538.2015|557.3195|534.566|590.8521|556.9328|608.0191|598.4405|594.521|592.2402|614.4021|656.0366|731.7273|770.4069|905.7031|787.5482|778.6108|888.1848|824.6782|908.5976|1079.7513|903.4685|822.544|696.2692|768.7731|796.7257|674.2913|667.2204|741.3894|583.03|464.9588|401.1527|470.6638|502.4918|432.7212|589.9657|772.743|792.9132|711.872|681.7992|652.9676|728.9353|720.9517|688.9788|719.1991|622.7411|686.7997|670.6384|645.7351|529.0662|508.716|582.9834|535.5518|617.3654|628.3648|708.947|701.7719|692.6821|669.3629|690.0601|705.785|642.8673|672.4356|696.6051|624.2043|620.9928|667.4087|686.8687|645.6282|691.0037|718.6028|655.8911|659.0458|571.1443|663.8489|613.9527|678.7604|717.2427|696.56|705.4407|791.7752|760.5866|773.9479|725.3864|693.7274|762.9202|724.1854|804.4971|983.0596|984.7285|992.0637|1075.5293|1167.968|1059.9633|1137.9438|1035.5612|1046.4237|1102.8814|1184.9554|1087.7928|1017.307|1058.941|1161.3229|1227.2155|1159.1745|1150.2653|1021.1349|1113.6568|1067.6389|961.708|957.9057|916.8768|763.9026|784.416|822.2277|888.0026|846.9136|891.9431|1091.8365|1083.4768|1188.887|1022.0675|1008.7601|949.5088|914.6726|848.9054|831.1691|960.3572|940.1611|870.0394|858.2944|863.6018|846.8916|881.2012|875.2179|867.3066|855.5863|874.7513|820.6288|852.696|859.3659|790.1183|774.8418|700.5897|745.2691|743.2337|795.9528|728.694|755.6621|671.7106|594.9646|565.0275|557.6041|610.93|580.814|596.9624|585.6166|496.7111|554.866|519.8746|504.0872|506.6096|467.347|488.5151|499.1447|473.9547|391.0909|270.1267|312.6235|356.0973|336.8048|334.1161|370.2591|319.1032|353.0854|418.9801|489.5498|555.0065|547.9399|532.7686|549.853|665.1227|695.3215|738.4614|736.83|676.0452|736.4618|643.5601|662.5871|580.2649||
2022-02-19 19:17:19|russ2000_1031|HTLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.4598|124.6681|135.0571||135.0571|133.7533|140.2516|135.0571|155.1962|145.4461|150.6406|153.2326|166.2241|154.5641|146.8359|170.0205|170.0205|172.6017|190.6239|195.7812|188.0581|193.2051|182.8957|185.4769|200.9333|190.9624|189.6757|194.802|193.5204|198.6468|199.9284|198.6468|197.3652|187.1125|189.6757|170.4518|156.3543|145.5358|140.7247|149.1979|137.0233|138.2205|138.2943|133.3471|129.808|125.0003|127.3776|128.5793|127.3776|127.3776|118.053|124.7715|129.4219|127.0252|129.8696|125.8158|124.3806|124.8555|125.7742|134.9654|133.0304|135.5354|137.0086|141.9889|147.1921|148.664|149.7469|148.0787|151.4935|154.9254|169.7654|179.6069|222.4173|227.7584|227.7584|302.0788|304.8212|291.3165|289.6058|282.3447|286.1017|287.1092|284.3156|297.9628|280.8583|287.2308|262.2178|262.6725|297.962|276.6091|296.4136|305.8118|302.5446|347.3164|320.9303|346.5784|329.4796|332.7534|316.2723|318.1237|322.4142|324.5087|328.284|317.6148|335.5062|332.8799|360.7527|358.9498|329.6109|392.1663|385.5474|416.5414|446.2268|412.6096|445.9752|417.3901|478.1951|477.8644|465.5103|468.8247|445.7895|447.5624|418.767|381.2508|372.1094|306.6854|331.8991|365.9636|327.3112|299.5144|303.0782|310.306|289.4437|352.6741|371.3195|350.6091|315.0046|331.9895|360.1022|391.3698|336.346|343.0079|324.4845|222.7683|165.0858|224.5771|225.683|240.6742|211.388|268.4758|243.4993|249.5634|203.554|224.9378|220.5129|228.6861|242.0902|277.43|339.9463|269.4377|277.8922|290.1739|239.2461|253.5858|286.37|267.0273|298.7726|279.7195|267.4006|250.0492|241.6936|220.1842|244.8273|270.8063|232.3311|268.7804|242.9511|267.8058|260.4598|273.4828|274.4216|262.6299|314.7502|321.3453|395.7236|408.898|462.0914|463.9612|422.9888|431.574|456.2017|404.7086|401.343|416.4191|450.0028|463.7059|477.0364|486.0115|467.5671|475.6479|496.6245|525.9997|503.5861|459.612|507.7259|517.0811|450.8337|465.4124|450.6094|442.3014|443.5942|446.6012|487.8694|493.5981|490.5441|534.9708|570.5121|692.6886|699.6665|738.3881|761.4922|790.0486|726.7209|745.832|799.489|715.7016|693.2631|641.4367|682.494|741.727|831.2856|868.3134|831.0395|883.8078|892.4744|915.1863|959.1|1163.6906|1245.9192|1241.0221|1315.751|1308.3646|1297.7339|1196.3693|1265.6369|1404.6219|1329.8284|1519.7646|1425.5772|1546.871|1609.9952|1582.2325|1695.5593|1641.9544|1708.7785|1979.1328|1947.4915|2074.9136|2052.6478|1927.0407|1913.9632|1756.4197|1556.3143|1593.5802|1681.0516|1593.4958|1641.8542|1570.7243|1651.0545|1703.1544|1726.6502|1639.9532|1758.2203|1746.4769|1816.4958|1859.6243|1266.9736|1154.2738|1130.0117|1346.444|1127.0794|1159.8712|1234.0048|1228.2838|1438.9151|1782.9605|1714.9055|1843.3926|2050.7213|2082.5373|2056.9382|2147.1954|1929.7744|1925.1274|1948.3763|2109.125|2217.3745|2104.1396|2187.324|2150.1218||
2022-02-19 19:17:21|russ2000_1032|LE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1005.4355|1016.2167|877.5255|853.8777|1097.0666|1075.6558|1069.2645|1369.6556|1399.3751|1580.2489|1754.7314|1191.6579|1180.7927|1111.4471|946.5515|875.2885|762.8017|751.151|878.1557|860.5606|772.5899|676.2961|746.6769|672.4655|750.8452|775.9022|751.2856|515.6733|523.0401|465.3872|561.4754|483.3236|502.8616|510.8689|528.4851|528.4851|581.3336|679.0233|770.3071|478.8395|459.6219|417.1375|380.3257|415.6302|354.6498|449.365|633.9256|560.1764|597.0935|708.5106|634.607|695.695|901.936|805.3|708.6706|507.988|552.1188|485.7509|489.6163|572.229|587.3724|541.7916|535.9346|415.9172|379.3424|317.226|234.3588|378.4053|365.4878|460.9872|510.1938|379.8409|283.3425|134.7075|247.4036|209.2663|261.094|287.5673|481.5611|407.8723|555.3142|805.4127|710.85|913.8443|1060.2811|803.0301|772.3213|990.0596|1294.7948|1331.1132|901.3707|783.6286|835.1296|671.54|653.729|611.1805||
2022-02-19 19:17:22|russ2000_1034|BFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.58|237.58|233.1254|225.701|215.3069|216.7918|227.1859|215.3069|219.7615|225.701|209.3674|210.8522|196.0035|206.3976|198.9732|175.2152|172.2455|187.0942|193.0338|184.1245|198.9732|203.4279|188.5791|191.5489|187.0942|190.064|185.6094|164.8211|160.3665|175.2152|176.7001|176.7001|177.5331|165.5981|159.6306|167.636|151.1718|161.649|173.3912|180.93|182.4378|189.4688|203.1105|201.0426|196.467|188.852|202.559|219.0224|216.7311|212.8959|238.6419|214.0079|205.5461|219.0435|229.1475|220.7496|234.0859|220.7708|220.7708|229.5507|214.557|201.1472|201.2299|212.3651|201.2299|198.958|192.54|192.7309|194.355|220.269|206.5022|219.0062|206.7484|206.7484|209.5182|197.97|195.4954|189.7212|193.8456|203.708|221.3967|213.8204|215.0532|218.45|222.7|214.5406|219.6976|214.5484|225.3712|254.8521|260.7466|262.4494|259.1011|254.0619|271.4206|264.4906|270.5729|269.8552|272.7393|283.4325|304.6536|312.6651|305.9786|316.1596|342.0523|342.7167|350.8731|370.4834|344.1603|346.4058|348.0711|351.3075|349.041|353.017|343.5951|351.6021|365.5062|383.145|411.18|420.0835|409.3241|438.7833|445.0798|441.9343|446.4872|455.2164|451.5684|446.4101|412.5291|405.6339|483.6192|527.5794|494.0003|496.9568|528.6612|540.4433|617.1344|598.9061|548.8879|564.9593|529.6885|560.8446|569.3447|639.1756|636.3422|619.7651|569.9726|594.0704|626.9805|639.4771|645.5529|715.589|675.5304|708.8518|627.5583|690.14|673.4732|766.5889|788.7502|846.8324|970.6228|976.6676|976.3208|992.905|931.6841|939.5901|826.4458|835.1078|778.0397|846.096|1046.1862|914.7032|1006.2622|906.7198|964.3992|866.0467|894.4732|904.2395|890.35|852.7264|863.9512|817.2962|620.5807|626.2768|607.8779|697.5501|601.4472|403.8824|480.0419|565.166|566.2391|517.9438|609.8717|559.6079|577.325|540.36|580.7069|586.3036|642.6824|658.7135|797.3275|744.8589|702.9207|731.2336|795.8025|806.4386|799.0106|794.3262|831.8345|886.6582|896.6791|842.4923|793.8365|794.41|715.9036|748.9027|715.9901|638.0421|673.6645|676.097|670.119|690.6464|723.0567|725.7834|766.26|782.925|815.295|844.0205|829.62|870.012|879.5629|880.973|850.725|877.9929|884.0066|847.8793|899.0886|898.872|905.505|936.238|924.462|898.275|940.9234|980.515|980.31|981.7096|957.0177|949.3057|976.0499|957.9|1040.918|1016.9585|1033.968|1015.872|1006.7688|1148.246|1148.246|1195.6605|1165.4966|1166.5542|1132.6722|1077.577|1070.192|1067.1229|1118.088|1053.64|1156.5197|1141.832|1147.556|1064.1606|1074.5811|1050.4862|1122.6635|1197.847|1222.534|1338.0109|1427.38|1467.612|1364.387|1275.44|1416.894|1412.0883|1370.6329|1341.17|1360.2386|1300.535|1292.365|1276.9955|1326.094|1347.24|1390.3883|1353.639|1368.312|1276.7241|1155.932|1118.6312|1138.9113|1094.613|1096.16|1219.6431|1234.575|1342.125|1178.5189|1150.792|1189.212|1163.7923|1252.4751|1241.6568|1209.0654|1224.816|1303.704|1283.6226|1199.91|1173.69|1236.0125|1185.03|1179.948|1206.6285|1139.0257|1026.3838|690.0127|622.92|761.192|699.3473|716.184|657.72|633.4744|666.198|773.604|752.6598|762.0504|991.352|963.6969|1029.535|1068.31|1066.0518|1096.456|1054.212|1087.0498|1138.548|1202.775|1263.684|1111.767||
2022-02-19 19:17:24|russ2000_1035|ATRI|market_cap|0||||||||||||||||62.6014|86.3467|87.426|88.5054|90.664|93.3626|92.8227|92.2833|88.5054|78.7914|73.3947|84.188|77.712|76.6327|77.712|82.032|79.7534|79.7534|77.4747|76.3354|87.1593|83.1714|89.4379|85.45|77.4747|72.9174|71.778|70.6387|74.6266|70.6387|70.6387|67.2207|63.8027|68.36|72.9174|70.0693|72.3479|73.4873|75.7659|80.8927|87.7287|87.7287|69.4994|53.5487|43.8646|43.8646|40.4466|39.8767|40.4466|38.7374|47.852|42.7252|39.8767|45.5734|42.7252|39.8767|34.7499|39.3072|36.4587|35.3193|31.9013|31.9013|31.9013|30.1926|26.2047|23.926|27.344|25.0653|25.9198|26.7746|25.3502|24.4959|22.2172|26.7746|29.6227|29.0532|29.0532|27.9139|26.2047|29.6227|29.5357|29.5357|29.5357|31.6084|31.6084|33.6811|31.09|32.302|33.8652|33.3867|33.9086|34.43|32.8337|34.397|35.9607|38.0454|40.9116|41.1724|42.3767|50.224|44.4694|46.8142|46.288|48.392|47.8662|48.392|47.8662|50.496|47.8662|48.392|47.4|45.8202|45.8202|47.475|48.53|43.7827|42.7277|43.7827|46.42|42.4638|41.145|40.6177|39.5627|38.5077|37.98|37.98|37.98|36.9261|34.815|34.881|39.9284|40.1863|38.0712|40.714|42.8301|42.5668|44.6797|44.4164|44.6797|44.6797|44.9462|43.9696|45.5804|42.9314|44.5214|51.9406|54.0617|48.2326|54.0617|51.0976|58.0182|56.4214|53.0475|53.0475|51.4512|42.5987|38.58|44.6081|50.6362|48.8294|43.8044|44.2062|47.4212|47.4212|44.9828|42.9565|37.6882|36.0225|34.4215|32.02|28.4178|28.0175|26.4165|25.0156|20.0125|27.6172|23.704|22.2225|23.704|23.9386|23.978|23.978|23.6625|26.1865|24.1358|21.454|23.8203|29.9725|22.2912|20.98|24.127|23.6318|24.5544|24.5544|25.1906|26.3356|24.6816|25.1906|22.7317|23.9946|29.8038|29.1374|28.3903|29.6831|44.5334|40.8037|45.5828|46.385|46.5465|47.3448|71.3846|71.2058|64.2246|59.0765|51.5162|46.6886|47.6758|53.1638|47.8165|36.1389|34.9232|31.6645|34.7387|37.5055|38.385|36.7643|37.7026|42.044|44.7672|44.8622|46.4638|55.374|59.7889|76.388|74.022|81.4464|77.248|74.46|75.667|71.111|77.287|73.8582|74.738|75.0312|79.005|81.51|78.6374|77.6156|79.2975|78.7302|87.669|84.1368|87.5889|118.1136|135.681|145.256|119.6367|119.08|111.8192|120.0471|127.2305|126.0875|136.7758|145.4996|145.2822|132.624|131.6427|125.1158|140.8315|143.023|139.8169|145.8262|145.4593|172.3893|177.491|172.6767|174.5841|171.9226|186.476|198.4502|216.657|237.5625|236.3666|225.9599|238.875|234.2504|199.971|196.0304|219.38|212.7044|188.5067|217.2293|226.7903|202.66|194.6444|189.2158|190.986|160.8924|147.975|173.7269|177.2572|218.1078|265.3641|257.672|271.1504|285.912|234.4281|268.2827|308.3256|279.5166|314.5858|289.0838|286.6083|275.6315|273.0711|291.9537|281.5015|316.9101|327.6657|330.2004|361.7914|338.0026|355.4838|351.7315|349.0531|372.619|400.3472|402.9983|434.9791|418.0982|453.5325|489.4523|484.2316|492.6902|416.0994|422.5011|463.5633|403.7286|411.9893|414.8428|437.3168|446.0567|409.2847|397.9067|396.116|405.2307|396.5422|386.9943|403.9261|444.4215|440.8538|484.1086|479.7925|518.3363|535.0814|563.72|590.13|532.2226|574.4028|603.0958|567.8659|621.1803|635.374|547.6409|623.648|593.8545|642.6615|632.9245|650.4391|640.855|608.66|643.6851|605.0981|698.289|721.0658|742.5298|711.4608|684.302|672.9084|767.5532|695.3088|684.9485|685.2177|719.5552|723.2449|714.9257|780.4166|869.8262|824.4194|778.1184|801.1413|895.0016|925.285|891.2064|895.0349|860.0834|949.8093|1013.2707|1181.0988|1170.708|1152.0974|1244.4096|1217.8363|1249.2243|1167.7451|1056.4344|1090.525|1169.0413|1152.0048|1092.562|1109.9689|1274.7264|1213.6766|1287.3254|1263.9431|1432.622|1373.2212|1382.0415|1456.9863|1628.0183|1717.731|1636.4115|1579.9567|1427.2686|1441.4578|1445.3604|1564.394|1307.0776|1394.0325|1334.0974|1143.1318|1196|1160.6085|1179.2714|1165.0913|1134.1629|1155.4159|1144.954|1099.5034|1097.4|1172.7302|1189.5842|1140.755|1172.3147|1167.2331|1135.0638|1124.5042|1132.4694|1249.7244|1256.1975|1310.9096|1278.479|1269.3134|1090.1618|1186.8414||
2022-02-19 19:17:26|russ2000_1036|GHDX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:26|russ2000_1038|LDL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:26|russ2000_1040|CTBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8962|44.8962|44.8962|47.0547|49.1006|49.1006|49.1165|50.1393|55.256|56.4449|66.1938|66.1938|78.5612|89.3441|81.642|120.9792|125.6322|125.6322|149.6188|149.6188|142.6045|144.9433|151.9566|158.97|162.564|161.394|168.4111|167.2411|161.394|182.4454|205.9246|210.6047|242.1954|220.9975|220.9975|220.9975|209.6483|205.838|190.5908|183.9738|179.2065|192.5541|185.231|175.6893|175.6893|181.6127|167.6397|177.6105|179.0624|188.0155|192.4891|179.1517|179.1517|183.635|181.4398|187.1487|187.053|187.0361|199.5785|198.4309|205.2839|200.7168|196.152|202.9888|205.2839|214.3998|225.9403|237.3468|250.335|260.3132|256.5381|256.5381|276.6445|254.0107|255.2744|271.6413|297.4223|301.8236|304.3666|301.849|274.431|292.7248|292.7248|283.5771|285.864|271.6855|228.6913|235.552|226.4046|219.5436|237.8389|226.9761|212.7366|220.7999|221.4292|229.6068|221.269|228.8121|223.7832|228.6053|218.5567|203.4839|208.5081|186.5269|184.231|195.7611|186.9453|164.8706|168.1623|159.4528|165.4825|164.6485|157.3783|152.0434|165.5411|187.2145|175.4911|168.801|190.7227|215.9485|227.9698|246.7159|236.5397|239.9988|237.0348|232.0511|239.422|233.1898|252.1334|262.8863|275.6193|261.7295|277.3674|268.0636|282.4978|276.3099|284.6489|299.6466|286.8138|281.7623|284.2045|286.0763|305.0416|307.1607|308.3714|313.6636|333.9676|344.0785|388.5114|443.7436|406.5394|394.424|387.714|460.2662|400.5893|391.4453|408.6576|405.2534|423.6862|432.6549|442.0474|491.2895|456.4893|455.5986|444.1808|433.843|442.588|476.3473|517.9946|483.1744|491.083|481.9923|506.465|501.313|509.3105|493.4133|471.3112|508.5642|507.1122|504.8577|527.8923|549.921|574.5669|557.1921|612.6476|605.8303|598.8998|572.5245|544.2739|569.4031|511.4281|498.9505|487.9817|437.7371|483.1094|480.8433|445.6487|413.9133|405.1374|419.7301|393.9327|454.3241|446.972|437.8287|395.2599|471.7214|518.2186|526.0344|440.0354|462.6322|513.2491|443.0483|388.6523|419.1052|401.8149|414.6791|403.6311|413.4386|396.3256|400.7559|363.8999|354.5031|340.4253|365.327|397.6225|455.5997|475.5676|388.464|398.0575|423.352|411.1605|421.8281|436.7652|436.4602|446.5268|450.5|437.9401|417.8178|417.7935|407.934|433.9691|422.9926|379.8301|398.6319|419.4923|448.343|463.5172|486.6622|473.1049|477.2972|509.3446|515.7153|521.5554|526.3047|550.6101|559.2604|483.8271|506.3089|521.6273|532.8686|536.1579|523.4394|546.5816|555.9784|599.6632|629.7892|594.7834|641.2485|681.5991|693.2936|697.5599|622.7253|637.5473|665.4342|583.771|629.4135|594.7666|605.7417|625.782|622.4646|646.9238|642.7389|598.7482|558.9248|566.1513|578.9111|560.7728|585.6028|599.8761|615.3141|599.0387|613.8447|625.0886|621.9352|602.5679|604.1462|600.1542|614.0214|626.3581|634.4356|595.2704|609.1785|633.9461|649.9076|644.8554|764.6646|876.1464|826.786|807.9862|801.8049|794.925|735.7472|782.8032|765.3015|765.3015|833.5177|816.5181|873.1347|834.2202|793.4483|822.662|804.5198|880.9474|927.9195|916.398|876.7089|830.613|785.7094|823.3246|765.871|732.7234|731.4962|760.2799|762.9407|749.1235|715.1775|752.1237|731.5359|761.4018|745.0466|797.2029|800.7595|824.359|783.0064|602.4908|599.9656|548.0737|645.0542|546.2942|555.6004|571.6222|554.5323|627.9947|637.9685|661.8345|673.8266|742.4571|795.9354|787.439|790.4704|705.9491|707.6057|702.968|767.1823|809.7199|771.0004|796.1591|786.167||
2022-02-19 19:17:28|russ2000_1041|RMTI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3124|19.756|8.0259|11.2311|10.4271|19.246|29.6731|24.5922|22.4537|18.1768|18.1768|13.8999|17.1076|22.4537|25.6614|28.0127|33.8216|32.2362|34.3501|32.2362|30.6508|27.7443|28.0085|24.8377|21.1385|24.8377|40.1631|28.618|21.9934|15.3702|16.4302|12.9852|12.1901|13.7802|16.6952|8.4801|7.4201|5.8301|4.24|8.6154|7.2281|12.0469|10.7976|11.9576|9.2624|6.6829|10.1119|16.179|15.9768|18.707|22.4484|27.4652|20.0965|13.0674|12.844|11.3153|12.6115|7.2399|7.0135|6.8946|6.4191|9.6287|11.2929|17.2608|15.9142|20.8109|26.8093|26.9317|29.9922|36.6027|39.1754|44.2105|54.5263|48.386|47.963|48.5779|40.2367|39.3877|33.346|29.9203|38.7856|24.0391|27.7972|25.7445|25.4984|29.1777|28.8842|27.5088|25.7394|23.5873|26.0238|27.7696|29.9391|33.1371|43.487|40.4345|38.0611|42.7199|64.4652|88.009|86.9935|72.6121|85.6879|75.607|88.7809|88.1334|81.0184|80.7889|80.0421|77.052|83.4922|81.6343|74.7259|64.4784|61.9032|67.9425|62.3677|69.6919|83.0718|71.9024|96.2906|90.4896|86.3594|82.5263|75.7528|93.1704|86.7441|69.4517|68.3753|58.814|20.7276|47.8691|64.1944|54.5099|43.6587|59.7191|73.6314|76.8254|105.8548|123.1894|114.38|112.6256|116.1813|110.3808|132.7871|124.3589|108.0292|98.568|99.7722|75.5172|92.2033|102.7025|99.95|135.1644|139.3555|140.7526|141.8602|161.3003|163.8343|158.2729|230.7177|269.7952|233.2011|171.0516|158.2001|144.3226|131.9736|137.0136|187.1|209.3649|190.5127|197.7604|174.3704|185.8421|193.5324|192.4826|179.5087|159.315|141.473|155.9072|166.154|138.6408|97.8009|100.8505|96.713|103.695|137.3145|194.3958|221.1402|457.5771|512.3744|535.5732|410.3325|415.5469|524.8368|526.7807|427.1648|445.5068|455.6576|440.4467|394.6435|367.498|486.1779|364.0884|478.2008|532.0047|517.5415|530.3422|510.2344|636.4106|836.183|579.5723|597.1503|412.3711|572.5833|536.8287|393.4745|328.5821|323.0737|379.7533|400.8793|517.3301|401.3946|370.9937|370.4784|340.5981|283.4024|340.5981|320.5023|300.9218|307.6204|327.9635|410.2147|367.5274|401.5024|329.5838|324.9272|400.1125|307.4603|335.4113|303.8805|283.1731|312.6811|281.1024|274.8902|272.8195|221.5688|257.8066|244.3468|210.1834|237.8402|171.5029|179.0874|201.3307|285.7413|297.6384|304.521|244.0773|193.4518|148.0731|163.391|163.5517|134.3074|141.9821|150.3715|147.0528|241.4252|124.2884|149.1461|138.1382|124.1777|117.3973|82.2484|99.1876|88.2208|104.802|104.802|138.4883|115.095|102.0235|88.3918|85.6609|75.9591|65.8087|61.9103|53.3823|51.4842|37.0228|37.7181|34.4669||
2022-02-19 19:17:30|russ2000_1042|KPTI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.1101|462.8339|680.8038|941.7638|1287.7401|947.8048|795.254|789.0039|1277.68|1159.1351|1223.8219|1102.0406|1364.596|1466.2949|1242.2502|882.5568|963.7924|1060.2667|1069.4162|947.34|924.7181|774.933|477.4587|408.5453|502.4678|632.1026|491.3478|209.4504|262.889|326.1963|287.6832|348.8159|255.524|244.7272|399.4812|385.72|263.5453|382.7388|461.1847|451.5505|487.1551|476.0101|479.1921|407.1012|453.7964|389.3673|491.6587|550.2895|488.7931|487.3777|500.2853|649.3803|792.0359|668.5622|771.209|1079.0851|1123.5091|1072.5778|1165.8454|902.0871|680.6602|607.6861|611.9428|520.6988|254.3923|338.4061|298.8442|328.0591|398.7144|513.9402|513.9402|578.7718|889.7343|1046.3954|1206.4107|1148.5579|1617.3994|1358.0958|1512.1609|1322.044|1400.5569|1158.0164|1127.8904|1063.2149|1048.0754|1245.3255|1307.6979|1085.1896|984.4264|785.8991|636.7852|687.0973|761.6267|586.614|426.5597|435.6465|436.6646|548.4748|558.248|699.1356||
2022-02-19 19:17:31|russ2000_1044|WMK|market_cap|0||||||||||||||||654.3931|639.9159|639.9159|616.7909|706.5582|690.6351|687.739|726.8285|760.4615|747.4721|750.3584|790.7606|777.7437|799.3849|859.9886|903.2753|1013.4449|977.5066|1072.6619|1153.4001|1252.9635|1183.8338|1191.036|1126.2252|1087.343|1117.5844|1209.7563|1114.7041|1114.7041|1065.3287|1114.1426|1122.7568|1130.8372|1130.8372|1213.8611|1334.4482|1284.2782|1365.2275|1495.9215|1719.45|1673.598|1843.1682|1373.79|1408.1348|1634.3932|1435.077|1429.3822|1412.329|1480.6675|1332.6007|1383.8242|1287.0135|1309.7925|1264.2345|1338.2662|1292.7082|1287.0135|1345.5082|1339.831|1334.1538|1373.8945|1510.1485|1484.4265|1677.062|1490.0922|1439.1005|1365.4458|1427.769|1359.78|1291.2495|1364.8734|1381.8635|1309.756|1377.502|1321.047|1328.739|1249.9155|1103.529|1123.025|1342.0149|1353.0825|1308.3525|1341.9|1297.17|1436.9632|1431.3936|1436.9632|1383.5996|1344.7032|1328.0334|1200.231|1144.6648|1121.981|1188.305|1182.778|1144.6648|1178.0045|1178.0045|1087.4655|1109.4345|1070.9888|1073.7615|1117.5885|1172.3722|1145.0849|1112.2116|1112.2116|1139.632|1084.842|1123.195|1187.995|1266.4475|1249.6362|1199.1345|1199.1345|1237.463|1182.492|1155.1195|1155.1195|1126.4852|1071.8015|1071.8015|1104.2582|1087.8584|1109.7249|1105.2081|1143.3188|1067.0975|1050.7644|1097.971|1112.9886|1105.5525|1132.6494|1132.6494|1197.5512|1208.34|1219.1288|1197.5512|1202.9456|1213.7344|1219.1288|1228.1404|1259.3173|1280.5716|1259.3173|1280.5716|1386.8431|1312.453|1450.606|1339.0209|1301.8259|1424.0381|1340.025|1324.26|1258.227|1166.6377|1177.148|1234.9544|1206.8884|1363.6271|1415.8734|1462.895|1447.2211|1452.4457|1462.02|1459.4301|1469.8942|1490.7948|1501.2381|1475.1299|1535.121|1433.3017|1454.1878|1441.0305|1498.4629|1592.4431|1623.2645|1591.9475|1518.8672|1524.094|1461.46|1469.2892|1631.0821|1573.7598|1477.3539|1427.8825|1383.5869|1711.8956|1813.6455|1790.1932|1764.1351|2028.6371|1386.2224|1365.377|1368.3408|1462.349|1420.5676|1654.4885|1532.0303|1487.7369|1597.1677|1563.2962|1495.345|1457.0026|1453.2507|1458.2532|1469.9259|895.2715|816.6291|756.4908|783.4522|761.6896|760.6015|780.4598|757.8951|825.6323|840.5943|1007.353|999.736|988.7818|948.7953|910.7129|900.1043|892.2158|844.3582|840.2792|789.9712|832.393|869.1043|867.4726|843.5486|889.7779|954.4989|924.8271|993.8968|965.3444|984.6448|937.1757|880.484|915.4755|952.0945|926.3256|949.1855|863.6099|907.7518|917.3755|995.3579|1039.7645|1042.6551|1028.598|1005.0795|996.7067|1024.5507|993.1924|1048.6217|1102.9586|1019.6961|1081.0422|1030.7863|1137.5125|1162.9107|1133.4848|1206.7087|1204.3438|1121.6583|1081.9208|1113.2693|1071.1164|1067.6511|1075.4875|1097.0445|1092.0797|1083.704|1168.2484|1174.1868|1205.7289|1161.5807|1157.2626|1093.3001|1060.7384|1160.0646|1152.2373|1184.6525|1104.4881|1077.062|1008.2961|874.0005|929.5594|828.1627|930.6381|875.6217|1024.4801|1020.6593|971.0421|874.7738|852.6618|906.8632|838.9091|748.3037|836.469|996.8102|940.6963|901.9226|889.8145|1031.4218|859.4071|952.2069|935.5298|978.0295|955.1657|938.7576|978.0295|1002.7761|908.3623|885.2296|964.3112|945.7513|1052.5383|1047.9656|1036.6682|1084.8125|1063.2938|1067.0595|1088.3093|1110.097|1080.5087|1095.5718|1081.0467|1051.7274|996.8547|1063.8317|1073.7841|1074.3221|1136.9954|1152.8654|1172.7702|1199.6686|1173.8462|1197.5168|1170.8874|1133.7676|1138.6093|1107.1381|1051.9964|1053.6103|1082.9296|1088.3093|1094.7649|1125.1601|1100.4135|1212.3109|1350.8376|1263.6868|1316.4077|1376.3911|1372.6254|1413.7799|1323.9392|1356.7553|1324.7462|1239.7473|1274.1772|1230.0638|1147.4857|1155.2863|1049.8446|1200.7446|1240.5542|1286.2815|1232.7537|1268.7975|1338.4644|1192.944|1161.2039|1133.7676|1134.3055|1093.42|1123.0082|1106.6002|1114.4007|1191.5991|1092.613|1119.7804|1212.0419|1224.4152|1349.4927|1359.7141|1389.8403|1370.2045|1425.6152|1496.358|1498.2409|1797.8891|1598.8409|1613.904|1604.4896|1554.9965|1388.4954|1310.49|1272.5633|1189.1783|1170.0804|1044.4649|1107.4071|1113.3248|1069.4804|1002.5034|1102.2964|1237.8644|1466.7698|1434.7607|1375.3152|1253.1965|1167.3906|1241.3612|1231.9467|1285.2056|1305.1104|1353.2585|1097.7237|1131.0777|1016.7595|979.3707|980.4467|1028.3258|1025.905|1035.3194|1071.3633|1089.1162|986.9023|1001.9654|1120.5873|1345.727|1499.0478|1348.1478|1340.0783|1324.2082|1291.1232|1221.4563|1281.1708|1286.0125|1325.5532|1437.7195|1520.2976|1394.682|1368.5906|1389.5713|1416.2008|1531.8639|1413.5109|1514.6489|1693.2543|1772.0666|1620.3596|1663.666||
2022-02-19 19:17:34|russ2000_1045|ENVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924|995.94|733.59|753.06|721.71|770.22|673.2|622.71|637.56|595.65|564.63|407.55|363|426.36|252.12|213.3031|172.8948|196.7423|183.3643|270.2385|249.0173|223.0879|299.5957|320.853|315.2066|305.5743|398.5752|441.1336|481.0853|451.1215|478.8813|493.9922|468.874|509.5733|453.0404|415.9888|463.7987|488.5861|506.9917|532.7231|680.1434|760.4561|760.2109|995.9779|1175.525|1275.3195|1079.2538|1132.1918|903.4837|842.8173|689.2662|688.1485|814.0907|849.994|783.4852|901.852|781.7849|791.9484|885.6922|789.133|695.7344|834.8043|761.1848|760.0668|675.9814|620.0433|430.6997|391.7112|418.1457|420.2197|487.4744|535.9509|524.5458|593.8406|783.9409|842.5739|842.5739|1114.7919|1290.4702|1283.3659|1437.7226|1237.4377|1186.9708|1222.7385|1289.5406|1274.0171|1424.0728|1435.7552|1363.7114||
2022-02-19 19:17:34|russ2000_1046|UHT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||92.6328|98.0184|92.6328|80.7862|75.4005|70.9124|70.0148|70.0148|72.7076|70.0148|59.2432|66.4242|78.736|90.132|91.168|78.0934|78.991|79.8886|83.4791|84.3768|84.3768|85.2744|85.2744|85.2744|85.2744|84.6|85.4812|89.375|96.525|94.7375|95.175|98.7|102.225|102.225|99.5389|91.611|88.9684|89.8492|87.2066|90.7301|88.0875|81.0405|81.9214|78.3979|76.6361|75.7552|77.517|81.0405|76.6361|84.564|95.1345|101.3006|107.4668|110.1094|111.8711|116.2755|118.0372|116.2755|111.8711|116.2755|126.846|129.4886|126.846|117.1564|115.3946|122.4416|118.0372|125.9651|119.799|117.1564|108.3476|104.8241|107.4668|108.3476|123.3225|127.7269|120.6799|118.9181|150.9806|144.2704|149.8622|147.6255|152.099|155.4541|148.7439|152.099|154.3358|146.5071|152.099|154.3358|152.099|157.6909|156.5725|152.099|152.099|150.9806|146.5071|148.7439|149.8656|147.6255|146.5071|142.0336|144.2704|145.3887|146.5071|148.7439|148.7439|149.8622|159.9276|168.8935|171.1209|175.5947|171.207|173.445|165.612|176.802|168.969|164.6216|171.3409|173.5806|183.516|176.8079|186.8793|179.04|170.088|172.326|169.533|172.89|176.802|192.5325|185.8162|187.4998|195.8906|197.01|194.2117|193.6519|179.6642|175.1867|179.1|171.8241|163.9884|166.7869|175.1822|176.8613|175.7419|182.4581|176.8711|174.6225|179.1|177.9806|176.3803|166.8614|169.1011|161.334|151.2506|151.2506|131.4904|140.4938|136.5599|141.4854|141.4854|146.5384|170.0606|155.468|157.713|158.8355|157.713|159.958|178.4795|180.0811|179.7218|180.9792|193.199|191.3119|194.0976|249.1997|267.2071|286.9572|290.3475|283.0249|274.4518|282.0575|291.7514|280.5392|285.6934|290.9515|308.4787|322.6495|313.2974|303.4541|313.4046|301.7104|307.0778|309.4227|308.3698|303.2346|306.1747|316.1268|316.2483|322.7042|315.4419|318.16|328.5937|348.4196|353.2656|357.3734|394.9366|395.6784|306.0957|323.7076|337.1217|334.0676|344.055|356.0644|369.2258|384.62|377.7106|354.3289|353.3884|332.2454|385.1695|434.8042|448.3794|414.3774|405.799|391.3691|383.133|390.0777|368.8906|411.177|415.1816|430.3745|378.8898|367.2294|369.4754|383.6245|427.7031|422.5173|458.7139|464.3726|459.5391|476.8685|441.1387|421.564|415.4375|414.6118|392.7902|346.1796|396.7159|420.5047|437.6804|389.4965|419.6769|426.9077|398.7235|394.555|397.402|404.1557|355.635|414.5554|434.9453|461.4474|411.7543|372.1329|390.5068|363.0965|370.3379|346.8432|380.023|380.4977|375.0187|406.5512|399.6505|387.3385|377.8187|365.1257|387.2267|401.3714|408.9912|427.3171|401.6863|393.8267|393.7146|407.8065|390.0065|429.8669|464.0964|438.1225|462.2214|459.9438|503.2178|512.8909|545.5398|548.0751|506.2787|521.8546|472.7531|425.6807|480.9014|467.4762|493.9467|506.5533|478.6859|501.9932|512.4112|489.7303|526.2225|552.2614|547.5683|583.2103|627.1761|618.2961|642.1903|699.5501|724.6745|732.288|681.8498|573.2209|547.3326|552.0994|509.4251|531.8411|557.8543|538.2938|515.1155|545.2089|547.5234|545.669|548.1235|559.2332|562.1703|543.8232|571.1048|538.9682|626.5263|625.1039|640.0537|714.6735|676.1051|748.2488|660.5922|637.1802|618.5127|651.9376|612.398|625.5084|662.154|702.1417|666.4833|677.4114|690.8769|749.7|727.7088|713.0533|777.019|810.8556|836.9465|856.9523|798.2085|806.5033|891.8994|844.7761|872.7902|877.2|948.6|975.6712|1082.2928|1054.2626|1030.1784|1027.1849|1005.5101|1028.1722|1031.6058|914.0909|760.3917|825.4975|823.1745|853.9423|878.8037|925.1827|1048.0639|1022.7729|881.1122|965.0996|843.6411|958.4269|1023.7242|1040.7702|1113.8306|1126.8908|1167.5837|1267.799|1330.116|1414.2299|1640.259|1639.8463|1614.5802|1696.9876|1793.5653|1386.944|1471.5557|1284.8596|1094.5455|958.0957|918.7144|784.7808|736.3086|832.1513|885.0815|821.8712|853.132|933.4729|922.0421|953.0293|848.3683|823.5582|816.3967|761.8638|785.2973|767.3775|819.7583|803.6305|794.395||
2022-02-19 19:17:36|russ2000_1047|HFWA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9952|29.7079|30.183|27.6896|148.3445|131.8577|117.0011|106.5398|121.9432|109.1071|102.868|93.2241|92.5812|96.9468|91.244|92.6697|92.6858|96.2234|92.6858|90.9328|96.2609|96.6161|89.5092|83.9149|78.8745|79.3496|80.1384|80.1384|81.1821|84.1023|90.2967|80.8236|86.4164|89.204|85.8362|87.4557|86.7621|81.4901|85.4754|87.9943|85.9857|92.157|95.8275|91.4464|89.3846|94.238|94.0195|95.5232|97.5809|109.7989|115.533|125.1608|120.2943|118.9689|122.5146|118.3329|124.1018|126.118|134.7569|136.1159|150.1942|167.805|157.9596|155.5663|147.0658|146.7277|147.9414|146.5464|148.0917|149.9629|143.1144|142.8978|138.4424|132.0398|125.2048|118.9096|117.2288|125.7838|130.3713|127.2871|128.5982|137.3149|134.4311|135.5507|136.2337|137.623|136.1154|139.6908|137.489|136.3016|138.114|147.8659|151.6593|151.2809|152.3312|157.1577|178.7954|178.6787|167.208|160.7163|168.9664|176.1843|167.9821|167.1602|162.957|158.8848|159.6922|162.5283|162.5283|152.3272|153.2492|149.5612|158.4471|152.7361|151.0759|149.3651|137.7426|136.1487|130.4685|128.5372|124.718|116.8481|117.1139|112.9671|90.3258|97.6188|99.6929|84.6386|74.6582|81.0192|79.1444|80.3952|60.3634|75.7055|74.7048|79.6002|72.6509|86.9396|88.6837|151.4631|140.8496|140.9602|154.9226|155.9178|163.1148|170.8937|166.7931|160.3652|169.1322|168.5762|147.3373|155.8886|155.939|148.1421|220.2943|225.8989|231.3558|227.0641|217.5183|207.0336|200.9383|196.8984|177.9598|186.8414|179.6731|191.0488|203.5595|223.3435|192.8648|214.5043|204.1258|213.566|224.7251|215.9549|212.0174|228.9598|209.3983|214.2504|219.0598|215.5827|216.1173|212.0762|200.715|206.4713|235.4167|262.1907|251.6428|245.1088|265.695|270.5583|299.5737|263.2618|293.5168|289.5374|257.9138|497.7059|475.5589|480.0848|506.7899|482.8235|541.2745|515.5571|504.1283|497.1685|488.6619|509.218|509.9037|513.8354|545.7783|542.1837|538.8887|547.2084|560.9897|584.664|553.3459|515.5769|533.9776|519.4165|529.5964|528.0978|537.7601|532.2903|549.9734|539.3419|552.5185|742.6806|781.8229|747.3748|736.925|741.067|774.0033|774.0033|785.6153|817.1026|784.1791|881.412|899.3725|944.2663|924.7659|1006.7937|1049.3134|1034.1563|1025.6517|1131.4177|1303.5772|1299.6182|1351.2342|1260.3226|1242.2547|1164.8212|1144.2033|1166.6965|1164.6578|1130.9574|1118.4117|1084.0956|1082.879|989.1806|944.5531|958.3035|1030.0756|992.7248|1016.7182|993.8315|816.5205|719.5644|567.2177|629.1254|640.6148|690.5281|735.7734|656.4403|840.4806|853.2287|900.678|871.23|1061.2823|1030.1446|1033.7427|1057.1306|840.034|906.8213|894.2316|897.1|878.8133|832.3934|931.3569|909.5913||
2022-02-19 19:17:38|russ2000_1049|YRCW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:17:38|russ2000_1052|FORM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.6147|650.6818|662.4975|656.3658|775.54|930.9681|664.5363|738.0184|698.6329|729.9205|801.2695|725.7261|742.2114|761.6939|702.7983|663.3961|795.6207|924.3641|1018.6477|869.482|963.5852|899.7433|860.8031|895.2618|1087.7195|1103.3984|1023.9068|1072.3617|898.4008|968.5088|1067.0827|1134.2726|1473.8703|1505.8842|1647.2263|1956.5218|1647.9828|2170.227|1922.1157|2265.104|1921.4218|1879.2008|1693.4794|1895.071|2040.341|2069.6684|2164.0872|2021.8507|1933.9441|1792.0736|1947.529|2214.9781|2270.1014|1899.1278|1570.6195|1393.1155|1024.4068|830.8834|981.1132|1033.0545|979.8395|873.8314|884.0945|912.4402|835.531|653.5098|668.7191|737.4064|812.9623|723.2181|888.9915|764.8088|1053.9558|938.3966|1089.3184|1106.138|1039.8252|878.1352|965.2024|1050.4758|791.7134|846.3696|1013.4209|720.0374|563.5293|526.2065|478.9635|349.2966|456.4828|520.6887|506.534|455.2911|475.0204|478.3335|471.5319|518.6345|455.8311|456.1209|457.1379|379.338|330.0136|302.2602|277.0298|256.1962|259.645|266.4052|284.2705|304.1148|288.2393|343.914|277.9305|273.4316|231.1426|226.395|238.6469|266.4335|266.4335|267.5508|236.8054|267.0129|358.1749|377.4909|352.8311|375.1898|354.5926|282.6545|297.9331|350.3039|350.8504|389.346|344.4872|336.0696|398.8397|448.9016|391.8278|445.9508|406.7291|441.7044|435.4991|453.2776|477.0153|532.0595|525.1515|501.5427|531.4856|503.7176|419.8331|392.541|429.8039|504.8305|519.3706|453.6751|379.9021|442.4351|419.4591|421.2265|462.4655|700.4832|728.9395|747.2865|753.9242|622.5965|810.0829|790.622|893.4383|776.4404|820.6467|831.3975|995.2767|907.9436|1001.1155|1088.169|1240.541|1258.9792|1083.8169|1193.1547|986.4379|992.1268|992.9877|836.008|1037.053|1034.3492|1041.4598|1111.6291|1001.1126|1052.2527|1114.4986|1017.1967|1132.8546|1154.4152|1302.8039|1395.4161|1109.0239|1147.266|1249.5797|1308.2242|1432.1721|1717.2522|1797.8726|2002.469|1969.89|1731.6078|1419.5907|1823.3135|1893.3823|2447.283|2195.7877|1964.2263|2003.4588|2814.6016|3240.2356|3523.429|3581.5075|3171.4184|3975.0145|3029.614|2705.1511|2731.0562|2955.5337|3139.6235|2820.1516|3244.825|3237.0043|3407.4964|3297.224||
2022-02-19 19:17:40|russ2000_1053|FIBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||647.5198|678.0139|692.1302|684.4304|667.7315|579.1286|519.204|564.9336|556.374|615.4352|664.6949|576.0826|609.0383|585.5625|574.3926|586.5077|625.5689|581.7447|498.3928|424.6394|535.0973|533.3781|576.4624|613.055|574.7659|645.2735|607.2655|575.3041|618.1718|620.3333|624.2239|657.869|608.1287|655.2739|681.8222|755.6979|814.1951|811.2371|859.2135|860.9581|932.828|1025.7601|1023.1299|1046.6966|1080.205|1177.203|1235.4597|1094.9539|1177.5835|1261.1227|1089.777|1163.0206|1254.1867|1125.4046|1216.57|1210.3318|1323.6006|1295.2834|1248.1918|1202.8839|1234.9486|1250.6741|1232.048|1221.5993|1231.4086|1276.4601|1177.2557|1252.4289|1298.6808|1383.9294|1272.8982|1196.1562|1251.8019|1225.4326|1208.8908|1286.2348|1212.1746|1291.3753|1370.1286|1428.9792|1431.672|1813.152|1920.595|1811.0729|1943.8099|1771.902|1726.758|1985.1674|2139.2769|2057.4312|1958.6519|2150.9698|2182.0205|2207.4257|2252.9774|2296.2738|2324.5182|2273.6459|2316.3584|2523.328|2429.3494|2494.624|2817.7931|2774.7029|2525.0709|2434.1538|2279.4323|2383.4085|2547.823|2469.9457|2773.0133|2479.7451|2558.9258|2536.0957|2512.6134|2572.011|2832.2779|2688.7724|2688.8|2561.7559|2226.1946|1814.5736|2047.6085|1992.7388|1874.8427|1887.7549|2124.6926|2200.8166|2317.5791|2439.3909|2511.1582|2467.4137|2851.6474|2891.842|2972.1191|2960.9177|2606.6196|2666.9926|2640.8517|2641.0879|2621.1739|2544.6297|2699.5147|4175.4051||
2022-02-19 19:17:41|russ2000_1055|TG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.0768|187.643|205.802|209.1614|177.5641|177.5641|182.9172|148.9914|163.7404|159.0531|145.6794|150.1389|144.4649|130.3038|101.976|91.8376|98.69|90.4647|79.0218|77.6572|110.3591|108.9955|106.2718|106.2718|100.8198|87.1965|84.4738|80.3853|102.1833|102.1833|114.4475|137.6091|137.6091|148.5086|190.74|197.5566|201.644|196.192|159.4071|148.5086|166.2182|177.1178|166.2182|196.192|189.3809|174.4036|155.3293|148.5177|151.2406|144.4291|143.0654|143.0654|158.0532|166.2284|164.8648|163.5033|156.6885|155.3198|158.0435|160.7717|165.6156|165.6156|193.4368|166.4319|164.199|159.665|157.4384|172.063|176.5568|185.3472|207.9302|218.0962|243.5572|250.9205|258.3217|272.9722|258.672|304.8748|268.1433|298.552|292.4472|303.6945|338.7812|393.7188|360.4286|383.338|386.417|426.6724|555.1329|483.2684|479.3065|479.6078|493.3981|509.3311|595.2689|690.375|678.3271|810.0085|887.7682|871.4035|846.6705|839.7364|792.5333|802.5886|865.4941|854.2676|975.3423|1087.4486|1079.3248|822.4362|644.4295|745.4494|844.8426|860.6552|916.525|1024.7686|1047.7455|1151.8438|935.2971|822.4164|818.554|844.1338|837.1575|829.0795|791.8175|687.0181|767.3429|894.4488|1205.152|1031.8744|1015.2722|908.5263|747.8691|873.701|726.5014|653.4344|691.4524|591.6551|654.5756|629.1543|715.6682|628.7902|745.0212|750.7374|705.0979|787.0417|769.8907|648.1199|640.495|717.5069|739.9626|652.3855|725.6358|724.4427|877.7639|828.3178|822.6442|673.0028|690.6528|642.7649|517.5161|549.0204|532.6897|471.1101|428.5607|499.0931|493.136|575.7077|550.0952|594.0652|638.2392|593.133|585.5043|601.5246|631.0625|545.1437|527.9287|553.1774|518.6254|545.5171|577.4556|616.6442|671.2009|743.4309|661.1652|746.8004|702.4745|648.9938|679.4938|665.1363|616.0815|600.2449|631.5531|508.7189|500.9935|498.2552|480.8607|485.8858|518.6884|557.8344|585.3387|613.7068|631.5517|553.9655|619.5003|598.1649|647.818|637.852|774.8951|867.2924|872.1514|942.4352|867.6075|922.9374|932.0206|812.3587|829.1298|671.1437|690.1496|666.8478|506.3242|592.962|610.5895|604.5724|663.0101|666.7434|494.57|486.6815|450.5769|615.9231|675.1918|570.798|466.8512|582.4621|602.1262|577.1465|539.8456|574.0946|529.3486|464.198|453.6789|493.4549|495.494|519.9628|508.5973|509.275|521.869|536.9564|579.0641|582.9027|566.1441|523.3731|515.6735|589.5768|538.0047|638.2319|608.4362|623.4082|615.3458|610.2732|622.3893|689.0375|597.5072|568.704|607.9383|604.0966|501.6531|547.1996|623.4041|688.402|736.9973|805.2794|648.4402|569.5018|482.7756|468.9637|487.8117|433.539|572.2715|534.8446|576.231|579.7642|687.5679|760.3529|813.6097|935.9562|801.1888|802.1561|903.476|820.7453|721.3783|856.2611|812.2302|787.0498|875.1452|763.3695|806.0122|791.2988|654.0013|739.4747|740.043|658.0591|700.4832|550.3554|622.1831|609.5516|669.1921|737.2431|642.2409|692.4938|653.278|678.4292|712.6463|556.7803|454.1811|481.2836|499.019|474.1824|451.9948|402.6447|471.2773|507.756|529.7183|552.9919|534.5618|577.3108|581.5871|612.3399|595.8792|808.2228|803.5847|738.3914|585.1092|583.0219|523.5635|535.1249|507.0136|538.3923|544.9983|632.4651|620.9057|629.1624|643.8393|544.7442|599.3688|584.5733|672.3421|814.7594|779.9439|683.7593|715.2919|653.2354|661.1977|529.8207|545.7452|541.4323|571.9542|604.7878|572.9788|545.297|556.9968|534.6502|658.0567|647.6589|731.3677|746.3752|732.0281|686.3181|433.745|533.8255|509.3626|575.0436|509.1475|545.32|582.5237|521.4669|544.6742|779.1588|558.7352|493.8283|527.62|510.4311|514.9274|514.9274|440.6368|439.804|418.8931|424.964|431.2266|400.8585|407.9444|397.8217||
2022-02-19 19:17:43|russ2000_1057|ROCK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.396|82.459|139.6727|153.6388|144.7516|139.6727|126.9742|129.5147|116.8163|123.165|119.3568|111.7373|109.2029|101.5794|111.7373|111.7373|114.2768|129.5137|129.5137|126.9691|137.1322|134.5876|129.5137|137.1322|121.7277|129.5137|123.2933|144.282|137.2807|162.703|191.9336|216.095|233.6668|247.4119|259.6359|273.9775|301.6837|298.6176|258.7705|295.7377|268.0123|240.218|286.4138|280.2605|268.0442|320.4207|345.0684|308.3395|285.1035|258.7687|255.9481|259.0567|285.4209|300.7985|286.0628|294.5842|255.0657|210.0957|213.9657|215.5161|269.7828|235.6723|287.1413|263.7331|253.9796|265.0077|297.0588|290.805|313.5032|313.5032|299.4657|295.2479|304.6707|304.6707|289.2819|223.2501|196.523|220.1455|204.4208|198.9171|174.5439|195.7722|224.8629|188.6961|169.8265|162.7504|219.925|194.0052|188.5071|211.8327|239.0037|247.6833|250.2707|246.5148|237.4234|195.7803|222.867|244.1584|225.6666|226.8012|214.3202|326.9856|379.6184|362.5994|397.9302|348.9052|318.3442|365.6489|325.0373|295.7502|299.1832|280.6441|286.2378|283.5768|309.6621|319.9041|334.5437|370.5591|352.1512|394.3195|372.4129|416.5507|487.1534|452.6868|460.7932|490.0951|496.3558|563.267|643.4778|619.1438|647.5989|768.9508|735.7815|636.4717|666.8655|745.6688|739.1245|614.8684|577.1099|566.4171|563.6673|734.8689|612.0447|611.6346|611.6346|682.2992|706.1209|742.3475|795.1674|874.1321|959.3298|773.1823|869.7424|819.1067|715.9704|693.7568|645.1192|673.1678|669.9349|692.3158|634.4239|658.9599|709.9935|633.2939|671.7606|602.8774|567.5373|567.5408|442.3172|436.9377|406.4741|459.0766|340.1232|323.921|400.2617|488.5767|449.1495|433.579|653.3628|415.9124|397.3145|416.2057|376.6242|315.7526|172.8207|188.9946|246.0796|247.2844|185.9231|255.5821|356.2477|438.2977|412.3207|479.5338|535.361|441.4618|381.9097|413.7612|432.9905|323.7595|293.8576|334.4524|269.6219|284.4916|283.2798|325.09|399.3037|337.3585|310.0627|348.9725|425.9895|357.5757|348.2689|302.6442|285.3068|286.2428|387.5406|425.2604|436.8456|480.0434|456.2138|411.0146|344.4596|305.0666|335.8379|329.7969|382.0328|384.8134|398.8667|435.2385|504.702|530.3959|554.6794|561.4806|517.5817|481.9922|454.9147|414.9937|425.7369|426.9953|524.3167|542.7353|566.1571|564.6203|544.6449|532.2586|475.963|490.4609|484.3974|494.883|491.7957|403.1667|487.673|457.0776|493.0624|513.1558|463.604|502.009|561.9893|579.9482|618.1108|585.2689|516.4866|589.8863|825.0512|841.5025|753.5836|629.0295|792.3656|838.3105|864.0686|969.6874|1003.1818|1141.7766|1114.4117|1176.2891|1281.5604|1437.6175|1363.176|1353.7095|1275.0708|1277.4514|1020.0954|1050.0982|1131.3158|921.1721|922.7521|1017.1527|1020.36|990.2562|1070.4488|999.0855|1116.0617|1058.3687|1157.6556|1270.404|1236.3362|1380.7353|1449.532|1288.6522|1112.3279|1114.5724|1170.3588|1172.2842|1304.2109|1310.9682|1226.9305|1211.1511|1329.3362|1331.8262|1503.9034|1433.8236|1703.66|1750.1323|1626.8915|1787.6758|1321.8529|1401.3865|1384.8323|1610.0742|1514.6624|1749.8801|2080.921|2301.9458|2039.4609|2132.7993|2665.6768|3014.5056|2739.2211|2916.0537|2631.9035|2535.6462|2486.1343|2335.4536|2206.2139|2381.3916|2478.474|2360.1713|2220.9532|1791.534||
2022-02-19 19:17:45|russ2000_1058|PLOW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.8234|250.3972|248.9055|262.8583|279.1264|301.6021|325.148|322.4007|324.7745|335.3485|334.7251|316.3721|315.2796|350.7422|328.5182|293.7521|288.6912|321.9171|334.0055|320.8416|301.9038|280.8594|301.4242|305.6291|282.1702|320.4569|314.9241|310.4979|331.0798|312.4897|306.5144|327.0962|298.1046|319.2221|294.4813|293.8145|304.7048|302.4618|317.3516|318.0183|325.5743|336.9083|352.0202|368.9101|330.9079|358.209|385.0997|378.8669|397.7815|413.7879|413.7879|455.6792|432.0596|462.5868|535.6737|475.5107|490.44|500.4672|513.4177|495.0814|463.7754|464.8935|522.3623|475.1798|473.2781|527.2327|520.9641|446.1889|430.9652|445.0695|502.4607|501.1106|493.2351|570.1905|708.5754|724.3265|716.2259|596.2924|733.5522|767.3046|754.9287|730.1769|692.4111|724.0383|685.6338|726.2974|720.6497|797.4588|919.4496|939.7814|878.786|874.2678|866.361|1023.3678|989.7636|938.6864|1086.2428|1108.9439|1083.9728|1055.5965|980.6832|1001.7951|807.7016|799.9832|797.4861|970.6948|865.3134|871.924|851.8641|892.212|976.7829|933.4716|998.4385|1128.8282|1243.0332|1284.5208|1203.5971|923.4498|753.6118|784.9266|821.4986|761.1548|867.4421|916.3572|791.3266|818.0699|896.4712|952.472|966.6437|1112.4745|1089.2385|1027.4882|1030.2428|919.24|884.0791|885.9176|862.7067|943.37|939.6931|925.6747|846.62||
2022-02-19 19:17:46|russ2000_1060|CMCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.9326|118.4062|119.3535|120.3008|126.9315|117.459|113.67|107.0392|111.7755|122.1952|114.6172|229.53|234.4485|226.251|247.464|249.1825|244.1672|263.7966|278.397|309.33|361.095|328.4245|325.8521|310.3766|312.949|331.8635|397.2045|400.6435|397.2305|366.2801|330.168|220.112|222.009|225.451|250.4055|267.5766|275.32|295.969|284.115|307.944|362.9266|372.0277|311.724|268.1198|252.909|178.524|174.8048|234.3128|223.161|220.3715|198.0501|205.0237|224.3815|215.061|208.5468|227.167|187.1335|176.8924|167.5823|130.3418|132.2038|125.6867|111.714|117.6721|139.2701|148.803|144.6324|149.6968|147.6114|120.6511|122.4385|163.5493|152.6758|160.8682|192.8928|201.9789|121.3959|116.7784|132.4183|85.6176|79.0935|63.7515|61.8151|52.2822|38.5786|24.4281|26.9621|25.1746|33.9633|40.9646|56.0097|68.5225|74.481|89.3772|96.0805|137.6409|145.8338|151.9412|108.4443|82.0781|75.6727|105.3161|115.2966|137.6409|134.3637|119.1696|119.0206|124.3833|134.6616|192.9058|186.8525|145.8944|169.9724|164.8897|238.3187|335.6898|356.552|307.2935|334.4391|330.9315|475.4444|475.2614|511.3835|483.8918|455.3649|411.8884|331.9446|372.9462|362.859|409.2014|452.1666|402.1492|460.1099|405.1602|415.0979|479.6686|560.6227|640.7047|503.789|458.97|473.331|589.8637|598.7694|526.5664|527.1353|548.7516|558.0855|543.6665|508.3462|419.6657|480.7604|509.0851|348.5711|228.256|229.5886|297.7418|238.0238|141.2909|197.0837|264.7589|263.997|223.807|274.3603|230.8595|280.3144|327.8933|296.3651|277.5077|251.133|297.002|331.3895|339.612|271.7279|247.2513|303.2797|271.1542|334.2986|344.8413|350.3043|394.1126|331.0469|325.5304|359.4637|393.6911|341.7883|349.2876|307.6276|242.4376|235.026|284.3213|240.6542|258.1328|340.169|325.6236|298.1857|284.2173|288.0974|287.2094|285.2676|305.283|300.6283|302.5826|294.979|329.3364|391.5379|391.1479|365.383|368.6993|414.4567|438.545|433.9758|447.341|455.6868|521.4653|531.7056|526.5511|512.2815|528.6667|516.5483|515.9541|575.2923|571.2225|493.6599|507.2176|411.1945|584.4815|541.364|555.1831|516.6259|513.0299|524.9243|502.7359|484.7654|502.8967|441.6505|376.035|396.3661|371.4776|419.3194|368.7679|275.8722|287.5344|312.5078|307.2793|315.5666|289.1589|337.4685|354.0289|351.6443|415.6146|558.2671|556.1878|606.032|559.8646|579.259|572.4918|627.5131|571.2825|718.8058|747.3137|869.2034|885.2123|907.2908|939.2544|804.6014|840.9754|811.6625|838.8562|985.6575|1020.0915|949.5058|982.785|819.9045|884.8096|735.3958|693.1259|815.5531|874.8746|929.7962|869.6811|902.8549|976.6942|875.1729|914.6206|822.9122|932.5307|995.0308|925.4616|858.888|653.883|600.4706|612.3564|832.8696|767.7701|794.3186|888.4141|868.9495|908.1582|972.9242|941.0779|1115.8919|1244.8608|1253.1797|1455.644|1402.8646|1329.3057|1285.8977|1278.23|1372.1818|1480.5864|1317.0564|1371.6145|1259.4702||
2022-02-19 19:17:48|russ2000_1063|SYBT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4737|29.8355|29.8355|30.1361|30.8897|30.4384|31.3415|31.3415|34.1447|35.8017|38.5328|36.5397|37.204|38.1859|37.8943|39.2239|41.2184|39.8887|39.5569|45.6143|47.6423|46.8324|49.4311|51.057|51.8699|58.3875|62.3951|68.1996|60.4444|62.4721|63.286|65.8193|67.0679|68.2773|69.1817|70.8093|78.2168|84.106|83.897|86.549|90.3436|80.5336|94.83|111.826|92.625|97.097|104.2664|108.7673|112.965|107.943|104.672|124.298|118.5803|120.2158|121.8513|147.645|144.364|130.4263|134.155|132.1071|129.1422|141.47|180.95|167.79|154.0011|158.112|158.9421|148.787|161.553|161.975|157.8236|174.3062|169.4617|157.8425|159.092|157.8425|165.3353|154.0882|152.4224|146.7183|156.7219|151.7201|144.5719|136.6886|143.576|126.0593|134.3526|143.3474|138.4901|144.315|140.1747|129.2119|137.6674|135.5974|143.5424|159.2998|156.3115|176.2048|173.7743|226.9311|227.0642|214.8893|224.2187|214.0183|207.517|214.052|218.6125|223.6419|243.4244|246.7469|272.2262|273.8302|295.7582|240.3035|243.395|235.0011|257.1511|263.1938|252.5419|244.4821|243.5856|244.314|252.6222|268.9128|256.4278|242.7607|269.5652|267.0332|307.923|310.636|292.0047|288.0679|326.5681|315.2398|279.6826|282.8437|317.549|293.3593|324.4209|317.916|307.7815|332.4929|334.7749|335.4723|338.3883|321.2117|301.9192|309.9853|335.4167|336.7959|333.4613|328.2065|324.3273|350.4305|346.7768|338.0729|346.3185|358.1891|380.4611|369.5918|392.7082|390.7043|403.6797|414.7704|418.2175|403.4824|402.6352|402.6352|360.6418|358.6983|339.1851|346.5026|330.1298|361.075|382.8935|391.3852|338.0019|321.6827|315.6452|326.5248|289.157|321.2014|330.123|314.703|272.5031|353.5741|388.9047|417.0345|332.7773|370.2013|352.7009|316.8923|281.353|335.0177|326.8473|332.8072|312.0761|333.6606|292.7848|324.4814|301.7895|296.626|287.2339|279.4782|310.5011|320.8773|341.9679|313.6303|327.8679|345.2988|339.2698|336.3714|336.3521|335.5294|341.9123|333.3954|331.2481|334.2931|330.8784|330.1891|324.1369|309.0588|264.3556|290.918|277.8329|291.2208|292.5553|304.8545|314.0921|314.2084|312.5031|319.0223|339.3236|311.588|332.962|332.2183|310.8401|303.4755|322.4167|314.6242|315.3398|312.8092|326.4994|334.1769|382.5988|407.1213|385.908|424.5993|438.8595|458.3773|439.5708|414.298|458.1628|467.7666|418.7334|430.9025|445.6714|428.5092|448.7676|465.5223|485.7506|486.7804|464.457|467.9957|489.1697|506.7333|517.9279|532.7343|555.4473|548.6107|504.205|550.8915|598.2496|584.5685|553.3581|566.1887|576.5577|571.533|605.4263|639.7438|619.4807|660.0958|713.4528|769.3847|782.2584|975.2832|1066.3963|1025.6855|966.8134|895.1016|901.8799|828.234|896.294|820.2884|785.1655|876.1684|834.2781|875.0852|848.2096|814.1905|812.072|809.2022|881.9977|925.1883|884.8311|881.4579|850.749|797.2368|730.3516|656.6568|775.7443|793.4886|825.0668|791.9512|792.8641|779.8551|816.1383|849.8626|867.8143|808.5207|919.5004|930.3473|921.113|894.8924|656.2669|677.9101|690.5812|864.8697|821.6788|893.6629|983.256|847.5462|978.9329|939.2219|916.303|1032.7311|1142.1059|1155.913|1171.6217|1386.971|1316.3719|1289.4986|1434.401|1619.0265|1768.381|1638.6501|1731.1336|1554.2702||
2022-02-19 19:17:50|russ2000_1064|CLNE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.0885|579.3755|579.3755|682.788|607.2173|694.9843|795.8538|650.3894|675.6273|669.4289|615.4142|563.8601|586.4499|637.8869|479.4918|587.0785|764.3596|436.5939|405.7912|245.456|280.257|313.9055|220.4865|357.1936|466.7129|505.8987|432.6973|503.0546|689.4507|844.9729|704.6417|709.735|996.3393|1087.2964|1120.2085|1355.9789|1086.4563|844.8187|879.0928|1034.3342|925.7742|903.1916|940.3833|898.8194|960.6194|833.929|933.4714|1193.1693|1136.2513|939.9591|947.8826|1087.9001|857.0908|694.6772|796.1754|925.7035|1106.3612|1405.3778|1645.4454|1768.8833|1637.3961|1165.4866|1419.0214|1184.8477|1157.8996|1161.0593|984.0467|1129.3976|1148.8883|1097.1839|1152.1518|1091.3493|1122.3664|1137.4139|1186.143|1128.3149|1137.2486|1232.211|1027.6216|1085.7046|1119.9689|883.3558|829.3773|811.425|801.5405|969.5765|1037.9223|883.5617|850.3045|645.7001|589.8655|459.2846|461.8409|423.0535|494.2878|511.5417|862.6184|685.2069|523.2472|516.1943|443.746|544.3618|545.2464|425.6908|335.3492|221.7185|269.6894|282.2148|293.0056|406.8351|393.2451|362.0792|608.7128|602.7156|561.0465|483.0473|449.7127|369.4479|384.4494|383.7556|364.2013|364.2013|393.7175|399.9147|371.2416|366.9536|364.1163|320.3015|319.9836|224.4435|220.9722|242.4982|273.0011|449.9765|637.7556|567.6646|547.3182|518.8562|455.7795|429.328|386.8398|388.8758|451.9918|644.6535|654.8934|542.3336|511.6378|524.0573|403.2785|411.4872|493.3827|380.785|558.8941|485.1937|456.5325|338.6486|421.9442|425.9627|440.91|500.7011|542.4262|501.9846|495.6758|872.3893|1722.9036|2078.2029|2626.0386|2771.434|2159.1101|1619.3326|2109.2678|1643.4518|1775.0171|1802.5308|2119.3408|1510.3091|1479.0768|1414.3811||
2022-02-19 19:17:51|russ2000_1065|PAHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.4572|682.3442|801.8224|872.811|700.5763|737.0404|841.8219|1046.3367|1245.0082|1202.1813|1089.7873|1365.0609|1314.1593|1332.4928|1324.8509|1463.8817|1511.5448|1375.9785|1185.536|1319.5982|1273.7978|1166.7122|1321.1272|1085.9713|1050.4893|817.7077|762.143|752.2911|826.3774|1010.4109|1070.3104|1028.5384|1087.6498|1166.7402|1147.0434|1066.238|1079.8003|1179.3436|1395.3914|1467.4368|1561.1454|1398.0954|1510.4183|1488.8431|1320.0674|1386.5101|1471.0528|1587.6116|1612.932|1707.7765|1877.1427|1902.8656|1979.5452|1925.5393|1727.6719|1703.0428|1331.991|1288.7364|1361.1358|1173.0442|1336.5869|1406.1671|1211.9899|1299.7742|1256.0843|822.8262|850.3347|916.6786|983.0225|1023.4761|1113.6876|1061.907|997.5858|919.1058|1054.6254|1054.6254|831.3215|805.4312|693.7792|711.1743|749.2007|797.3405|851.5483|896.4518|996.7936|1055.9289|1139.7713|1165.6936|994.7684|966.4159|871.6375|866.372|865.967|827.8936|779.2893||
2022-02-19 19:17:52|russ2000_1067|AXDX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5155|2.8564|2.6366|3.2958|5.0536|7.4705|8.7888|16.479|17.8632|20.6097|21.972|22.6531|30.2115|58.4584|53.5625|116.2525|85.5286|95.4931|94.6628|95.3752|106.2514|89.5189|88.6822|110.4345|126.3523|102.1293|106.0574|125.6976|123.0789|124.3882|90.9998|84.1284|70.0502|53.521|26.8417|16.6968|18.2688|24.742|21.5024|34.254|24.742|23.9808|20.5524|16.3688|16.3688|14.0852|12.5628|10.6568|10.6568|9.465|9.9465|10.1949|10.1949|10.1949|10.1949|10.2346|10.2346|4.6301|4.3682|4.3682|2.669|6.2876|2.9002|2.4129|4.2924|3.8189|3.2079|3.6637|6.6405|11.6782|11.0676|13.968|24.425|25.9294|16.7779|16.0152|17.0496|17.0496|15.0889|13.9463|13.7579|9.8001|7.0584|10.1641|8.376|10.8229|13.1757|13.8345|10.3523|11.2934|9.223|11.4134|13.2206|14.2668|23.9655|24.9241|43.1379|27.2008|24.2|31.46|30.976|28.3624|23.4256|23.2096|30.1824|28.8875|23.3092|21.7154|21.4166|20.022|20.7193|20.9185|19.9224|29.5848|23.0384|25.2018|25.8991|31.8758|31.7762|30.8797|32.6727|31.7084|30.4122|29.9136|29.3153|31.9078|30.9107|30.5119|29.9136|26.5234|23.1332|20.9395|22.1361|21.7372|20.5407|19.5445|20.3412|19.4438|18.2473|16.951|17.2502|23.2329|23.9309|21.9366|23.3326|38.3891|37.2913|39.3862|42.6767|39.8848|40.1839|42.6163|46.28|44.2447|43.0523|40.3935|37.4279|30.7809|24.0326|22.4976|19.4298|13.1918|19.4298|15.6461|23.009|21.2705|26.6914|32.2125|12.7909|11.0443|10.2262|8.182|7.823|7.6697|8.4877|8.2427|7.6004|12.3105|9.1437|8.3907|11.1876|10.7573|11.2952|10.0043|13.9845|31.734|38.5111|41.2694|60.0184|44.933|41.7488|32.644|31.2006|33.0881|16.0999|14.8786|13.5461|12.3248|11.1034|30.5344|34.6315|33.3102|70.6493|77.2096|97.1428|97.5278|81.822|109.6871|119.5666|222.8968|253.5743|275.0028|320.4729|322.0267|283.6189|385.5505|515.8594|547.8121|531.2243|470.2229|591.8394|659.5768|737.1002|706.9289|1027.9174|1176.1022|779.7584|806.0624|1283.1016|927.8838|816.3593|828.0683|1020.4658|893.923|964.5977|1003.003|1218.6977|1106.6206|1122.987|787.1195|752.9574|827.2241|767.7212|1088.8368|695.1765|606.1038|690.1625|603.348|718.0764|832.8112|1028.9777|1295.5688|1362.2219|1183.0487|1188.1924|1079.2665|1218.3605|1152.069|1261.8366|1501.2069|1544.9342|1484.5687|1465.4023|1291.213|1096.8725|1083.0231|1614.84|1586.7033|1589.487|1408.1016|1200.3897|1079.65|1168.7211|1133.1981|1144.8072|1309.8976|1110.4945|803.2247|741.9802|816.1901|994.613|1120.0994|1099.9769|1061.8588|1095.7332|1072.2609|939.3055|985.012|875.352|871.5878|867.7626|997.8885|930.5967|692.4567|415.7516|520.0963|506.8314|933.1792|828.4214|659.9194|595.9363|477.3386|417.4574|503.205|787.9696|520.8788|544.9868|445.0108|476.7536|424.2776|407.1214|376.372|369.289|407.3165|314.9026|286.6925|177.7887||
2022-02-19 19:17:54|russ2000_1068|TGTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0112|6.4102|6.2099|5.609|5.609|6.2099|7.3117|5.609|4.8077|5.5088|5.7091|5.359|4.1066|4.6074|5.4086|5.4086|5.4086|5.8093|7.2115|7.7123|5.359|5.4086|4.407|5.4591|5.3085|5.7596|4.157|5.3894|3.643|3.0048|1.5024|1.8786|2.0288|1.9531|1.9531|1.8029|1.6526|1.4651|1.5024|1.5781|1.5024|1.9531|2.1034|1.8786|2.1034|2.2909|5.7091|8.4134|7.7131|6.0096|7.3125|6.4102|4.6074|5.109|4.7083|3.5064|1.6522|1.5529|1.4022|1.3526|1.3141|1.4824|1.6827|1.6026|1.2019|0.6811|0.3405|0.5208|0.7212|1.234|0.9695|0.7933|0.8814|1.1018|0.6611|0.8654|0.5769|0.7212|0.4327|0.5288|0.5288|0.3365|0.4327|0.625|3.746|4.1867|4.6274|9.3109|10.3085|12.9687|10.641|10.9735|11.3061|10.641|10.641|10.907|11.7988|12.5601|12.7123|10.3525|9.8958|7.9928|7.3061|6.8397|6.282|8.2548|11.8157|14.4054|13.4198|12.5705|17.1923|16.266|17.4278|16.266|22.6554|18.7668|20.7483|20.9198|23.149|21.7943|22.2916|16.4615|15.7756|13.032|13.5464|12.6891|11.3173|11.1458|13.2035|14.2323|13.2035|15.004|21.52|18.302|17.6987|15.0861|6.4359|4.7827|4.0345|3.6202|3.2179|2.2123|3.6202|3.2179|2.1118|2.2123|2.4135|3.0168|2.2123|2.6146|1.2067|0.6034|0.2011|0.3419|0.7039|0.4022|1.2067|0.5631|1.0056|1.7296|1.8503|1.7095|1.7095|1.6492|1.4481|1.4078|1.3073|1.609|2.6026|2.7002|2.2396|1.5505|1.3782|1.1026|0.8958|0.9303|0.789|0.5857|0.7752|0.6443|0.3694|0.5504|0.3694|0.2032|0.1847|0.1108|0.2128|0.1264|0.1075|4.8664|24.3321|9.7329|9.7336|93.2356|96.965|112.8375|79.4376|40.6215|45.1328|44.1298|51.8721|114.9021|98.8933|100.4425|148.7233|151.3555|164.7801|163.8052|201.3252|195.6682|172.3471|120.931|116.9112|143.3527|199.2534|235.1175|264.0762|178.3397|248.6973|413.6096|294.673|322.1199|407.3523|534.9865|615.062|705.4465|609.2901|634.9019|787.0782|802.0457|794.4506|902.4408|918.0013|618.4817|628.6273|725.2971|709.016|607.0242|423.2413|494.9702|491.0228|426.0185|439.0599|326.7396|311.4918|373.0277|486.5017|290.0748|306.4942|252.667|283.8955|836.7148|684.4448|721.1711|844.705|691.0719|760.6367|808.8218|819.5667|544.0227|558.1532|676.5487|910.598|1265.9617|1079.3076|1010.2308|1135.047|1121.9742|985.8523|906.8637|456.126|433.5529|414.4865|386.643|337.1594|604.7063|716.2959|686.7149|677.6313|800.1286|670.8668|613.6336|502.4703|813.4166|708.8772|1184.6276|1726.0779|974.7647|1095.0699|2299.9846|2269.2449|2864.8049|2582.3772|3275.1483|4009.3685|3701.4491|3988.0978|7169.3913|6874.1811|6084.5707|6772.6189|6126.9964|4875.0011|5527.6178|3166.5854|4297.8149|4625.6387|4684.2454|2228.4829|2412.8795|1512.338||
2022-02-19 19:17:56|russ2000_1069|BZH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.7465|146.5138|148.8192|148.8192|143.0519|133.8228|137.2846|126.9028|121.1327|115.3737|114.0623|126.7267|132.5059|126.808|132.6151|145.402|138.0843|131.8553|126.6479|109.7812|125.3547|133.5544|126.819|125.989|124.3487|115.505|106.4356|113.8614|103.9604|106.4356|94.8911|95.6108|97.2387|105.8713|108.5843|105.3123|103.6861|78.6239|85.4219|103.5659|102.0599|118.6979|112.275|116.3559|116.7379|108.7699|120.9039|130.764|142.8798|162.9907|144.7957|140.2469|158.7978|146.6729|129.6179|114.7643|143.7492|144.1409|144.2099|147.7367|184.2118|184.2118|201.7558|198.4663|210.5278|203.9488|198.4663|161.5318|180.0407|169.945|165.326|151.64|156.0195|157.953|164.7976|161.0027|155.7096|202.8462|213.4345|230.1237|246.0309|304.8875|314.7826|458.3743|383.0635|347.2385|487.1577|474.633|584.1967|551.8412|525.2591|426.4564|400.1532|642.6598|586.2589|714.0665|785.8084|662.2134|799.8105|928.4291|931.486|783.5049|827.2232|780.187|787.5376|769.1174|799.8304|709.756|693.8401|799.7803|926.0751|1114.5224|1129.6044|1068.7786|1150.6339|1251.2365|1379.3532|1484.1759|1243.8033|1339.3653|1518.181|1387.1014|1347.7283|1384.9107|1263.3291|1264.3831|1390.6214|1416.1624|1586.4204|1944.9367|1949.8032|2332.2343|2335.57|2087.5474|1885.1916|2210.1243|2616.9388|2591.9362|2591.9362|2450.8265|2510.4604|2894.5618|3374.5091|2685.6845|2513.7151|2646.3783|2297.0419|1822.5299|1679.5256|1681.7229|1562.9439|1505.4125|1728.2494|1784.8216|1752.9694|1687.5805|1429.549|1117.1584|1329.485|1222.3442|877.1053|471.6843|442.6696|370.6286|411.4605|349.82|195.7951|347.2519|278.5862|424.9096|374.2971|209.9046|163.6308|230.3388|299.0088|243.8667|71.4714|82.466|62.4385|32.5937|16.0941|37.2913|120.0989|103.2222|72.6097|154.6391|164.4512|211.7014|179.0708|177.5927|203.8758|269.5187|272.39|302.8604|361.3181|296.0196|280.7635|309.521|321.6294|318.5686|316.2985|362.1028|450.7187|426.9251|366.5904|343.9394|329.8962|259.0409|245.9844|138.4944|137.7376|104.3121|154.2005|172.681|230.7476|300.1911|225.3343|313.7107|313.734|249.9751|301.3287|313.9267|370.4527|435.4519|327.942|364.7363|462.9375|427.8834|409.0615|374.882|421.2594|470.9374|435.3236|403.6804|425.006|477.4|482.1795|511.9686|579.7022|538.8872|583.0126|555.2811|529.0936|503.975|524.9342|433.9206|496.024|463.8499|507.2116|498.1866|532.7715|436.1535|446.5838|496.5572|491.3299|500.6625|546.8|555.2625|555.5891|453.9823|468.0264|476.1915|315.3715|215.1012|268.0492|279.6299|255.0977|236.9001|288.8155|330.5002|386.0798|381.3121|331.3744|489.4318|442.8032|467.6117|411.5922|392.1364|401.2066|410.5994|449.1769|528.1983|506.3996|658.9206|722.5317|640.3417|660.1634|590.6718|558.0621|524.2621|512.8255|536.7013|513.5941|443.4879|432.7122|368.0716|364.3841|358.3502|394.7092|381.4662|373.7533|372.9887|436.4311|309.2188|326.6208|363.0998|386.6255|452.2419|453.9059|507.7769|455.9964|416.7901|419.3009|155.4122|214.7103|285.1427|304.6174|344.9502|384.0363|421.147|425.8057|465.9942|468.807|620.1974|588.0158|683.0454|745.1125|751.0584|537.6275|543.5733|593.0175|540.1379|552.6556|683.9339|677.3273|539.5339||
2022-02-19 19:17:58|russ2000_1070|AVAV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.6941|416.2158|391.8658|433.0154|403.3801|403.1914|396.2072|355.3267|383.8608|463.872|505.6572|509.4585|483.6835|462.4248|402.1555|412.4465|478.2448|535.7579|599.0512|648.8625|722.6888|646.5609|702.4288|652.3308|775.5794|765.0272|711.0889|464.5326|524.8919|568.6151|689.2031|599.0173|615.5933|602.9029|586.0902|650.1658|615.7085|620.6998|526.9561|531.9356|563.9558|554.6108|488.7989|519.4537|525.1857|499.7869|512.8311|538.5867|642.245|640.8491|634.1516|659.3337|634.3521|651.912|776.8757|659.9567|632.6241|615.3266|712.6895|696.895|666.1724|622.433|575.2497|576.135|538.5248|519.3951|575.253|494.8954|504.9135|540.9788|499.9214|501.4616|507.2899|485.5609|493.7848|405.0246|462.2363|459.7487|450.0246|526.4624|500.8974|524.9332|635.4906|671.2633|635.838|642.4509|723.2054|933.9694|771.7808|740.2606|769.2314|716.8141|777.5412|659.824|704.1606|621.5286|593.7756|629.2344|654.6651|617.8022|591.0251|610.1431|636.263|610.857|550.3465|491.7339|550.0881|594.3323|675.3033|584.6758|586.9639|644.1888|665.0564|709.9074|628.9582|655.5279|563.171|569.2518|558.5884|686.2069|629.8415|620.1925|613.3561|647.6008|673.939|727.3437|937.5683|885.6671|1170.7971|1283.5618|1213.7892|1300.2098|1304.9838|1150.1177|1028.1971|1107.0869|1311.1531|1441.9337|1722.7024|1813.8646|2392.3421|2495.7223|2234.6733|1670.4416|1635.9847|1789.1937|1901.1899|1641.7626|1630.2641|1536.3946|1324.7441|1231.6723|1235.2356|1246.986|1429.8398|1550.0327|1640.7171|1688.0553|1285.8974|1314.4516|1458.0135|1722.4725|1870.7043|1907.8791|1898.4783|1544.8446|1843.4739|2105.0023|2131.9988|2857.3751|2757.6642|2897.2679|2676.9395|2736.1572|2434.4188|2517.9015|2555.5742|2123.3596|2299.4977|1438.6693|1570.9237|1431.2254||
2022-02-19 19:18:00|russ2000_1071|RARE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1227.8653|1094.1805|1645.6301|1522.6183|1158.1154|1070.7123|1439.8405|1457.876|1693.3106|1711.1124|1422.044|1357.2897|1504.1244|1838.8|1779.7208|2082.5898|2246.6446|3323.1447|3765.1536|4200.5378|4296.7632|3653.9455|4257.2425|3974.7315|3846.6358|2363.2723|2521.9801|2636.6593|2557.4432|2739.3736|1951.9195|2472.7958|2657.1707|2804.8416|2411.9314|3142.9435|2885.5768|3006.823|3553.0285|2746.5028|2581.0869|2423.2598|2830.8028|2657.4775|2240.9596|2404.4129|2043.8509|2077.4963|2222.0468|2241.1279|2620.1836|2596.4967|2651.7778|3861.335|3908.5546|3993.5154|4235.3946|3906.2086|2739.8969|2360.0441|2187.0058|2571.0033|3857.9359|4261.118|3865.0256|3390.3028|3613.8906|3351.9052|2959.0227|2454.3708|2302.7481|2400.9586|2582.4756|3371.9671|3140.4728|3016.6821|3864.5783|4486.5674|5309.1647|5099.8182|4986.5158|5405.9076|6747.8916|7765.3678|9186.8756|10038.8114|8388.7348|7099.3562|7153.841|6593.0598|6073.7769|5796.5947|6759.8674|5878.0334|5861.9492|5191.2332|5794.4682|4847.909||
2022-02-19 19:18:01|russ2000_1072|MRCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.614|100.5352|166.5324|168.657|163.6965|146.3347|153.3448|139.0035|113.9496|142.8256|176.1725|231.541|273.2919|249.1405|188.1265|167.05|247.3625|237.725|318.9966|306.7522|300.4878|396.4995|504.6946|607.0589|621.4436|800.9403|1023.9368|848.9235|706.6979|670.7642|623.1323|540.2263|508.2405|637.4056|754.7344|759.7704|955.5124|990.7025|812.0512|758.66|1043.6112|1047.9596|1070.6108|718.8754|811.0245|810.9089|978.2039|1003.4663|791.6473|811.7156|786.315|675.1551|611.1746|545.6221|438.9692|453.1227|511.4234|506.7688|635.1857|648.9434|660.1244|679.2787|640.881|566.4448|482.8307|422.5826|404.0671|407.4256|467.9402|504.4377|470.4633|489.8205|555.709|629.0727|587.77|542.9807|484.9886|483.0792|512.2109|515.1914|589.4427|516.4399|622.1162|647.5903|597.4848|654.8442|631.4418|551.9751|552.2036|595.5507|587.1177|577.4549|541.4182|534.1545|435.2363|430.988|425.1493|359.6642|340.5353|367.7356|375.9168|337.1084|315.589|276.8509|267.372|254.1228|276.4095|293.9066|298.5577|289.2266|282.1127|309.2787|304.3907|283.2833|284.8211|271.2258|236.7845|254.5897|321.4677|334.3899|330.0825|193.8328|102.9241|131.0355|178.5624|197.2148|164.0044|184.704|199.2737|155.1926|135.849|57.8322|125.4165|156.3389|100.7467|153.8429|228.0915|189.1325|249.4935|217.2719|224.2301|213.0837|250.3751|252.9611|255.2772|266.5145|305.3959|313.4556|301.8741|263.7551|279.1763|278.2576|300.9996|301.7664|388.2219|479.0668|420.2072|456.1702|473.4884|590.4221|567.6613|542.0095|534.204|478.6011|393.2815|371.0974|426.7104|391.5083|402.0802|449.2998|413.5039|403.5626|406.4943|372.4392|375.7758|281.0312|311.6944|288.3619|270.0259|270.1871|253.5212|228.9255|229.2484|224.527|264.7458|301.5969|309.8893|307.686|297.3557|307.4174|326.9019|344.2124|340.7979|342.4904|373.7469|412.6318|438.6058|390.389|366.9648|373.4864|374.6064|355.953|454.8766|445.0396|432.1037|558.0045|548.1011|510.3409|464.4129|469.5427|467.3938|518.8646|553.9835|530.4755|586.9478|674.5208|570.7394|604.6488|584.0991|646.6576|837.8007|937.0719|981.9659|934.3433|921.5078|991.1905|1102.8907|1288.278|1208.2273|1623.8463|1828.0857|1744.3373|1882.9975|1825.6461|2010.4806|2143.2292|2316.2702|2463.444|2400.0146|2321.381|2397.4069|2137.1472|2290.5586|2234.2966|1563.7655|1824.9553|1900.8993|2355.6154|2643.317|2557.4978|2317.4495|2365.8507|2234.873|3030.6259|2950.6685|3042.9465|3592.9556|3781.4232|3775.626|4475.7383|4719.6445|4223.1052|3982.5511|3849.2625|4006.7101|4569.3911|4443.2048|3769.8664|4698.6461|4785.3801|4175.9736|4387.4348|4347.3266|4250.0013|3886.6707|4505.5138|4685.948|3974.2922|3714.3547|4284.5568|3572.4139|3712.2553|3689.0007|3144.0485|2840.3931|2741.1845|2954.6501|2694.6455|3204.9158|2956.873||
2022-02-19 19:18:03|russ2000_1073|ITCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.188|332.391|421.0286|390.0054|555.2313|460.3363|435.785|497.9677|450.137|424.3439|426.2594|442.7218|454.1867|494.9949|589.097|759.0118|844.822|735.0232|936.088|1181.2557|1022.9399|948.9713|1695.4503|2285.9762|2397.2193|2344.2285|1405.5877|1288.6027|1307.7892|1516.1708|1768.2174|1683.7342|1772.3973|1797.0957|633.8791|555.5637|708.3004|680.9973|608.2652|593.8529|661.6553|410.0972|424.6525|556.6995|486.7864|823.759|884.6743|822.1197|800.6534|844.6264|894.8563|1231.9517|1090.6123|998.7563|1279.8958|1034.9354|1194.8511|1147.8011|1100.2945|1018.771|825.8199|652.1562|666.4289|763.3663|737.1028|781.2573|689.1825|768.7507|476.6964|467.8687|401.0976|547.6365|536.5843|1720.7325|1443.7853|1409.9598|1012.2102|1188.7994|1424.6987|1622.0303|1360.2617|1185.2604|2070.89|1917.0158|1915.7666|2556.3127|2736.55|2786.7815|2539.4879|2594.324|3157.9536|3423.231|2810.1393|2764.801|3057.3489|3811.7174|3071.981|3639.7802|3945.2676||
2022-02-19 19:18:05|russ2000_1075|MPAA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.862|24.862|26.466|27.268|25.664|27.268|25.664|26.466|24.06|28.471|26.466|25.263|23.659|28.872|28.872|30.877|34.9305|35.7335|46.574|44.165|45.3695|46.9755|64.8135|64.8135|61.8129|78.9275|86.76|81.94|73.8024|65.8732|58.554|62.8236|66.4832|70.1428|74.4124|78.072|75.0223|70.7528|87.831|81.7316|88.1388|95.6149|96.3231|97.5822|89.3979|83.7318|84.3614|83.1022|85.6205|91.2866|97.5822|79.0101|99.7192|98.1109|78.0062|70.7685|72.3769|77.202|78.8104|69.1601|76.3978|70.7685|75.5936|37.7968|36.1884|0.6031|15.2796|14.4754|10.937|7.2377|9.2482|16.8879|14.4754|12.867|12.867|12.867|12.867|12.867|3.7314|6.7552|8.6852|4.7608|4.4391|6.1118|6.3692|7.1066|7.4296|8.3986|8.0756|7.7526|11.4351|24.0407|25.4736|24.9164|25.8716|31.9216|39.2453|35.4242|28.2598|30.6479|29.8519|25.0756|24.6776|23.0854|23.2447|22.0108|22.6874|21.0953|18.3092|16.717|18.3092|21.0953|28.2598|29.8519|29.6451|31.2476|38.058|44.9921|45.7884|49.77|60.9889|69.8747|70.2786|63.8162|75.8659|77.8944|61.4685|60.0789|67.4355|64.5746|78.3887|77.653|84.1922|89.6148|87.978|92.4792|90.1058|92.07|89.8886|82.9109|82.09|82.9109|85.198|84.1174|114.7539|109.2736|99.7932|100.6248|103.2238|100.7506|108.3278|114.1754|113.7572|121.2852|122.647|114.6704|119.2739|162.3604|149.1311|156.3471|150.5038|146.8917|138.4634|145.9538|129.6697|132.6853|111.5948|90.5295|89.3224|72.1822|84.4942|89.081|79.0624|77.614|85.7013|64.3556|50.7189|50.2404|46.4126|57.4176|39.4746|49.0442|55.2644|55.0252|50.1208|55.8625|61.3651|64.2986|63.2189|62.0193|62.3792|69.6305|72.6972|79.3716|83.2199|75.0422|76.8937|83.1609|95.3337|112.448|130.2854|148.7871|173.2864|176.7859|163.7533|175.6504|165.8786|186.8233|189.0238|149.3904|124.8655|100.7452|118.1193|85.6209|88.387|88.0114|102.1464|121.939|98.2773|61.7903|61.2973|64.9115|69.5377|67.5137|70.6942|87.9855|98.2639|102.1771|78.5889|88.5013|86.043|107.0114|131.8843|125.3769|140.8501|185.5346|252.9036|266.1149|290.0634|316.8446|367.8088|393.415|416.3931|360.4741|369.9762|350.9213|458.7926|470.5408|615.5705|562.3929|541.3174|492.2863|468.7586|496.9977|492.3243|542.2937|560.178|601.0869|565.4616|593.6183|634.4628|711.5727|609.1895|607.1735|644.7439|669.5539|576.5243|523.6053|493.1467|497.618|532.2705|513.853|444.2318|491.828|521.744|517.8183|526.0435|539.1397|569.3509|549.2101|507.9928|502.4023|501.6569|560.2586|499.6235|467.2052|525.373|469.0272|433.1683|411.8696|400.3448|414.3257|382.6727|399.508|476.1182|392.9095|409.4531|325.0434|343.078|369.2226|399.1291|382.5577|381.805|335.3261|365.0192|328.8819|327.3706|301.4134|393.1972|388.8368|411.3509|353.1283|287.5094|238.4454|256.1817|329.93|314.6781|329.627|343.3218|299.669|376.43|455.4879|384.5561|436.961|407.9954|410.8093|431.5688|456.1517|417.7411|427.8855|356.1888|384.2229|368.9204|373.9136|342.226|326.6702||
2022-02-19 19:18:07|russ2000_1076|HASI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.4524|181.5288|189.9286|195.5433|179.7482|187.014|180.0641|194.1218|194.7536|207.5613|207.2434|235.3738|230.447|298.527|302.4464|316.5998|295.4786|315.7288|297.656|307.4545|361.3293|371.9171|370.3345|433.2187|491.3318|592.5814|629.9683|640.6754|606.9557|584.1636|559.4982|563.8693|645.5311|708.3829|651.0165|650.2921|688.7673|727.7377|794.8881|888.8436|932.0892|1036.6343|920.4098|928.8077|896.8226|888.95|848.9658|902.621|994.8471|1100.1133|1122.739|1174.6438|1195.306|1193.7563|1245.431|1249.0469|1207.722|1215.1702|1059.1407|937.7878|990.4063|1014.7648|935.9884|1037.6929|1013.4379|1138.9313|1106.7775|1099.4726|1217.0661|1270.107|1358.4517|1529.4443|1609.6154|1739.1391|1614.6454|1824.0469|1761.1819|1829.3442|1876.976|1928.2666|1864.6403|2091.6403|2345.0518|2420.0139|1441.4803|2011.7394|2101.601|2098.3783|2705.1645|3201.0741|3277.5274|3281.9102|4086.9355|4896.3319|4783.9395|4495.5076|4239.4129|3836.731|3919.3344|4531.886|4527.1808|4599.3271|4535.6913|5204.8364|4763.9127|4567.8808|3479.5659||
2022-02-19 19:18:08|russ2000_1077|BMTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1078|GTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1079|ERA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1080|HK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:08|russ2000_1083|TNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550|470.75|462.5|414.5|420.5|508.25|549|557|509.5|498.75|298.5|293.75|218.25|320|312.5|207.25|260|324.75|301.75|288|308.8|263.04|270.72|261.12|256.64|277.12|284.48|336|388.8|407.68|333.12|342.08|431.04|374.08|523.404|528.612|531.216|647.2307|625.9163|554.175|657.997|575.051|565.147|572.575|478.487|368.924|273.598|299.596|238.934|239.4632|280.3019|271.6392|480.137|411.32|311.654|368.6372|360.2781|332.693|321.024|284.24|225.72|256.625|240.7427|219.0089|221.54|201.4548|224.8603|225.72|224.048|213.18|223.212|218.196|281.732|321.8261|299.2565|381.1759|308.853|295.461|306.342|345.681|333.963|345.681|311.166|375.333|431.589|584.9741|619.7139|627.5584|708.48|732.672|893.952|799.995|821.649|682.101|1167.392|1159.752|1116.968|976.7503|692.775|611.6392|546.7|598.246|570.13|457.959|436.077|414.195|403.254|323.541|393.876|382.3296|385.5157|364.8062|339.07|334.108|329.7177|331.5644|306.473|250.9136|286.72|268.836|427.6925|372.8002|305.7498|321.8419|295.46|306.204|303.518|319.634|279.344|273.972|287.402|319.634|292.774|281.9863|276.6152|290.0431|263.082|322.8|309.35|333.56|285.14|274.38|349.7|562.21|652.9975|841.7015|537.464|515.2519|586.38|624.124|549.984|435.741|519.991|412.151|379.125|335.315|378.451|381.2405|345.8155|446.0177|481.988|465.0902|516.7293|480.298|419.12|429.936|480.974|471.172|380.588|399.178|371.462||
2022-02-19 19:18:09|russ2000_1084|TTMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||891.4686|695.4333|655.7796|322.1351|401.5017|303.4606|184.6614|251.6751|327.2841|316.799|410.5264|302.6328|229.1465|377.5413|479.346|406.5336|363.2453|389.2183|370.7987|322.2077|248.9244|205.1297|161.7768|139.4628|85.6646|103.9994|107.2269|136.6506|124.3361|180.347|158.8898|182.1629|183.3588|224.4406|320.3111|398.4941|624.03|718.1632|602.0433|694.9558|697.789|581.0762|570.052|458.4128|468.5997|387.1442|434.9247|440.3964|409.1187|402.1706|468.7904|447.0526|390.8634|451.154|434.755|317.1033|344.4926|323.6979|292.319|312.1373|282.0175|357.5801|389.8333|399.8905|535.8037|532.6759|583.7993|720.3462|581.2881|585.3798|447.4959|590.8144|515.6529|498.1319|536.7728|475.6509|495.0137|419.6701|410.0693|472.5078|481.7892|536.6931|445.8356|476.2623|529.6962|554.002|488.3017|449.6518|430.5808|441.5642|515.7424|534.204|623.238|547.8144|494.8038|495.6599|358.7394|256.4235|177.2276|268.838|226.8856|186.2174|268.3038|340.5998|387.594|365.717|489.5062|431.7143|504.5287|486.1055|461.0663|501.7632|459.8776|386.8861|406.7353|923.5935|772.3291|727.7272|821.3951|698.1145|778.1735|1056.1325|1169.8329|1162.1938|1352.4147|1373.2447|1375.2908|1442.5831|1185.6179|1328.9649|1117.5017|892.2109|870.2738|929.643|919.0697|919.1307|993.1492|977.696|849.3929|822.3121|751.875|796.3402|743.9153|862.7124|736.5417|761.2033|739.8198|775.124|716.1294|643.2047|600.3088|662.4303|660.7784|734.3762|802.3179|796.5339|807.383|747.9716|732.2684|713.3127|680.3667|669.6053|683.5892|617.5835|640.0865|695.9308|619.2504|623.4176|489.2352|575.0777|584.2456|615.0861|726.7684|749.255|767.0752|773.8159|883.0407|986.2639|897.0541|622.5031|693.924|783.1483|694.9202|640.425|544.2621|670.1663|682.1236|647.0717|812.3454|725.6942|1027.3985|1032.5843|1183.9643|1336.2335|1329.206|1383.4569|1769.9815|1617.6119|1651.2727|1684.8773|1740.8364|1773.5999|1752.2189|1512.962|1577.1144|1717.6258|1594.4292|1630.1382|1584.3192|1737.7584|1597.1908|1717.1936|1949.9458|1854.7279|2018.5445|1772.8357|1465.9928|1289.7456|1082.391|991.2477|1193.4374|1310.0117|1342.0093|1202.2588|971.2986|1054.91|1230.0251|1290.1745|1271.1906|1351.3756|1455.8144|1571.0439|1444.4319|1071.2283|1159.8896|1211.1782|1317.4219|1230.2625|1312.72|1248.6848|1339.6121|1339.6083|1447.4175|1496.9154|1470.2229|1506.5332|1596.1096|1596.0517|1626.0647|1531.6106|1514.5029|1458.4501|1412.0451|1489.1972|1491.2844|1614.4275|1419.277||
2022-02-19 19:18:11|russ2000_1085|MTSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930.0868|981.0392|917.4003|735.6426|848.0474|757.6047|524.5653|581.5458|549.6678|638.463|654.8048|765.2495|747.3891|677.3177|626.2066|629.4297|653.4187|738.5369|773.7494|827.166|748.167|714.629|740.1085|739.231|914.4126|992.3349|839.9524|944.4146|1082.9099|1000.0081|1156.8534|1045.1605|1074.4467|1364.3364|1503.7603|1550.2589|1587.0561|1870.1477|1765.0537|2082.8857|1826.8096|1727.8773|1479.3951|1591.6953|1734.0851|1949.3786|2028.3436|1979.4562|2061.7565|2289.6398|2149.2559|1981.0951|1678.6099|2037.6828|2347.3333|2277.3177|1931.0494|2684.2208|2524.7354|2998.6576|2884.6402|3170.9924|2996.7058|3753.7012|3609.3326|2922.6425|2824.3646|2747.5866|2561.2442|2043.5888|2252.677|1237.2335|1449.7723|1141.3962|1333.5927|1549.7111|1617.898|1345.6118|1421.2007|1244.2671|1036.3461|1019.6091|959.661|1179.5508|1276.9749|1179.972|866.5883|999.3031|1018.8738|1300.558|1286.6871|1356.157|1594.6422|1592.4953|1764.0987|2054.0636|1682.6475|1416.6018|1942.8399|2120.2499|2327.424|2801.8252|2477.4315|2327.7159|2607.684|3056.2376|3859.3857|4337.142|4436.2415|4045.9944|3703.3407|4002.0526|4260.3986|4190.8513|4401.3569|4501.6745|5002.9316|5373.3194|5559.2928|4270.4316||
2022-02-19 19:18:12|russ2000_1086|SRCE|market_cap|0||||||||||||||||33.5127|34.3686|32.6485|31.7843|33.5127|34.3686|35.3817|44.2962|51.6315|52.5754|53.3955|47.9161|51.6464|50.6533|55.2593|58.8669|63.3502|62.9941|67.9818|71.5974|68.9796|76.9589|73.8982|77.3759|76.9589|89.6234|85.0299|84.0563|84.0563|69.8615|70.8376|69.8615|76.2445|79.6358|78.5622|67.7745|66.8037|63.7373|65.8243|66.2413|71.8056|82.8939|67.2059|68.5236|62.4902|69.7611|76.8695|80.5086|78.192|78.192|86.623|85.2971|84.1472|85.3772|92.3834|84.0704|82.937|83.6244|82.4721|81.7942|92.3834|99.5536|102.6803|105.144|119.4345|117.139|114.6753|117.139|111.0588|94.6433|84.8092|91.3337|86.9545|86.9545|83.6933|86.4109|82.6037|63.04|72.826|77.1711|83.2489|80.4113|98.5351|91.7377|101.9466|112.1433|120.072|124.603|135.9294|122.34|120.072|131.968|136.659|156.7517|155.0292|177.8118|182.1823|177.8118|165.1762|171.0254|188.5649|184.0716|178.2258|208.906|211.2358|224.528|221.5743|237.0825|215.2201|205.2911|201.199|211.1477|218.8834|212.2992|227.7827|225.5719|204.1286|208.3817|210.5057|193.4958|191.3692|193.4958|230.1328|223.4267|230.1328|234.4211|222.0243|211.9119|238.9667|237.6856|244.3366|247.2302|251.7574|269.8898|271.4623|273.8025|316.7304|313.2445|303.7887|308.7368|310.3788|286.3181|281.2733|270.2479|288.059|281.8141|272.4155|259.4255|271.9131|280.8484|285.5317|293.3162|308.4762|333.6716|472.1465|360.5333|366.4082|391.884|414.8781|414.8781|410.9726|436.7464|437.7265|455.2856|498.2866|531.5025|575.8768|628.0216|682.2549|623.1406|616.8526|629.7959|578.0297|551.8562|550.7805|559.3864|576.5983|615.325|588.7734|563.7631|568.5006|608.1772|606.4966|575.6979|559.114|453.4799|521.9743|508.984|475.975|380.78|390.3963|409.2429|428.7307|368.9682|311.4002|336.1145|386.6553|435.9603|309.4296|374.7673|359.9739|394.7655|390.8182|370.9671|383.9093|405.3904|581.8007|505.5734|479.3908|446.7664|434.0614|431.1524|434.5939|440.7874|449.6363|498.7067|495.2774|479.76|517.6634|432.5327|383.0525|295.3602|254.6931|344.8314|354.902|328.4168|312.1458|269.7182|279.2005|361.3803|391.4095|437.3375|388.0372|402.617|421.5884|466.9092|450.9012|441.0488|497.6509|513.2516|498.3206|470.7399|513.0108|497.1147|521.2685|531.407|561.8738|541.687|534.8162|502.5499|475.018|441.732|457.6782|451.0512|475.0741|520.8902|492.572|478.5162|493.1862|522.3309|519.8505|552.5399|551.8114|621.0964|566.8452|582.4089|692.7881|663.3524|673.679|664.0068|710.1402|700.3296|722.9659|657.055|591.9248|588.775|556.8951|589.7596|560.9469|499.816|574.0437|559.1493|465.0885|486.8442|417.0341|469.7958|420.6479|513.0918|477.7575|526.4492|392.4814|562.7253|523.9083|566.5829|517.4201|535.5033|569.7408|429.1742|432.2734|436.3834|475.088|432.9977|421.7946|399.2253|391.7293|397.6029|357.7763|342.8087|387.946|367.6927|374.2503|426.2321|464.6051|467.0338|410.7838|446.4524|393.7715|420.172|427.675|451.8785|489.2578|455.6576|490.6768|487.0449|515.7232|510.8624|502.1512|558.1138|550.8499|504.3568|582.0827|607.9907|613.3176|606.3186|620.5504|618.5282|550.4573|516.9787|548.274|539.4188|554.2273|540.6326|539.2426|513.5066|535.5198|547.8836|595.7332|599.5023|573.3427|589.9119|578.947|664.9674|627.9164|654.7629|763.2415|777.1053|776.8621|716.7854|788.0042|780.9393|717.6338|738.3184|730.8799|677.7545|716.4287|679.5975|746.6505|728.2766|818.7208|709.4308|766.822|766.3998|742.3082|753.2806|893.8199|890.5164|862.8498|803.3287|828.3675|881.8358|803.472|786.5541|819.3516|823.0417|890.2499|876.0328|837.6961|869.3865|915.4296|923.3261|894.2676|1018.4715|1155.6132|1167.2573|1256.158|1217.113|1252.3691|1180.82|1243.3383|1273.4232|1210.4005|1317.5132|1330.7813|1334.4123|1282.5401|1356.2353|1326.1951|1361.1516|1349.6704|1380.2975|1386.7863|1523.6321|1453.7859|1366.2836|1209.742|1255.7013|1040.1145|1170.58|1227.0087|1158.8846|1202.0324|1123.2317|1190.9952|1198.8776|1132.9968|1166.5174|1305.5404|1311.4074|1323.4329|1203.7933|1073.3515|828.113|886.8514|883.2764|909.0832|846.2292|880.2113|788.073|855.7901|953.6604|1023.1807|999.0611|1159.7076|1202.2847|1202.5374|1250.0426|1161.5325|1145.0339|1175.2914|1171.4339|1197.2233|1146.8844|1227.0792|1234.0063|1221.1417||
2022-02-19 19:18:15|russ2000_1089|ATSG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.2256|171.9534|165.7006|188.6277|263.3822|320.4872|422.4604|355.4494|281.446|248.8146|404.9793|372.9306|369.4343|402.0658|406.7274|445.7686|501.1254|466.1632|480.7308|445.7686|460.3362|458.0053|478.7578|519.6274|471.7516|471.7516|455.4038|432.6336|441.9752|431.4659|467.6647|389.2671|398.5695|374.096|347.2916|307.6677|346.7089|315.2429|326.3142|363.6073|403.3358|408.6043|416.2144|395.4924|372.6078|363.8061|484.6836|431.2862|395.4924|417.2461|336.2616|261.1456|229.3001|241.2037|182.3124|175.7713|160.5968|61.3303|63.2271|62.5948|60.698|30.3964|12.6715|19.631|17.7629|12.0319|12.6715|48.7004|72.7872|135.4474|163.8125|214.607|175.2412|210.6895|184.036|161.8248|166.1515|148.3948|169.9565|319.5793|337.374|288.9044|297.1952|334.823|327.8076|423.7902|471.3032|502.5533|506.6715|497.1237|485.6663|490.8691|504.9235|439.4823|442.6736|314.3624|321.6274|324.8308|363.2724|329.9564|309.8365|376.4129|371.9318|322.6178|350.8951|312.9779|344.4406|301.9073|299.9803|253.4885|261.2022|231.6692|273.1942|320.0092|368.7815|372.0108|386.8653|388.1571|416.4915|394.5029|444.3008|441.7139|468.1884|485.6484|513.0693|405.1567|480.5422|496.7548|598.5701|596.2181|571.4711|551.3398|553.2879|461.0733|555.8855|515.6228|540.8907|566.8327|582.4104|601.7051|671.264|681.0492|690.1662|657.6725|567.5285|609.0631|622.9961|606.2627|632.441|617.7032|749.7021|921.95|895.7943|872.8415|823.7753|895.546|799.4212|868.3472|923.3086|972.1547|978.733|987.6522|953.9959|990.5443|1381.1818|1380.5244|1314.8977|1505.2741|1404.7649|1449.1072|1466.8441|1408.2646|1423.8691|1404.9708|1489.0866|1305.6791|1290.3181|1351.171|1381.2998|1290.3159|1305.086|1238.916|1179.8356|1051.0403|1315.736|1399.7065|1348.4444|1393.5685|1324.625|1348.9573|1399.7984|1288.7881|1341.5993|1164.2182|1391.0813|1404.1431|1384.1549|1280.3285|880.6465|1095.2782|1285.3628|1400.968|1393.8054|1514.7727|1535.6291|1607.1369|1638.1236|1815.7012|1795.1384|1569.406|1628.4634|1772.8513|1881.046|1809.0691|1651.7543|1854.328|1956.7278|1804.527|2033.8028|2056.8046|2191.1053|2047.9007||
2022-02-19 19:18:16|russ2000_1091|TVPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:16|russ2000_1092|CMTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1918|4.5729|4.5729|3.8107|3.4297|4.1918|3.0486|4.1918|4.1918|3.8107|4.954|3.0486|3.4297|3.0836|2.3127|4.6253|3.469|3.469|2.6981|2.6981|3.8544|4.6253|3.4259|3.0453|3.0453|2.3127|2.3127|2.4668|2.3127|2.4668|4.9337|4.317|5.088|4.6255|4.568|5.1772|5.9383|6.0905|4.8724|4.8724|6.0905|9.1359|7.7653|7.0923|5.5504|6.3213|5.8591|5.088|5.5504|6.6298|6.9381|7.2461|6.937|6.7718|8.919|7.9321|8.5931|9.2541|19.4513|26.8886|23.1699|19.4899|15.227|14.6174|13.2561|9.8648|9.8648|10.6678|11.3138|9.698|10.0205|12.2846|10.9101|10.0198|6.7904|6.4675|6.7904|8.0821|7.7582|8.0821|5.8216|6.6246|6.4675|8.0821|7.1133|6.4772|6.145|6.4772|8.0943|9.0645|9.7114|11.0051|14.5714|10.8477|8.1006|8.9141|7.7759|8.6899|8.5218|8.3625|10.8962|9.9065|9.5766|9.1136|9.6056|8.2819|9.3285|9.7314|11.6759|11.6018|11.1009|11.9238|11.6018|20.375|21.8658|24.3028|21.9724|16.8122|16.533|14.696|18.203|23.3893|24.6021|23.2161|19.0541|21.606|17.6931|21.606|23.8177|54.2703|35.2161|42.3614|45.4237|74.7622|81.6591|70.3482|80.343|98.1332|123.3321|93.9638|101.6805|102.1345|112.6334|130.8001|101.7334|94.1253|82.9385|107.5466|130.7203|115.4773|91.973|89.1258|111.9904|103.8322|105.858|117.6695|102.0694|88.3519|94.8301|91.1856|78.3067|74.5779|82.9388|77.1114|66.5589|56.1521|60.4488|61.3499|52.9396|63.1546|73.0329|88.2418|79.937|85.9115|98.1629|111.283|188.3125|267.2396|228.0507|354.6376|348.0726|460.8178|445.8037|466.4766|463.7559|395.4467|337.5937|221.309|310.3446|276.7784|244.911|249.8918|403.9403|393.2403|485.905|470.1521|528.1412|525.0715|747.761|752.2142|804.8594|757.7192|730.1621|841.8871|964.4262|862.0147|695.5418|765.3005|655.5846|735.789|671.9857|627.0881|681.9901|665.7848|622.2079|749.6646|768.2941|864.2729|905.9646|859.57|822.6337|781.407|911.0627|904.5677|991.8445|1100.9404|1014.8589|1051.6586|1307.5836|1218.5835|1241.2631|1292.692|1134.3884|1006.0751|978.7137|988.2608|1112.6726|1193.6736|1182.6323|1031.6632|1104.6296|1158.0597|1121.4253|1007.8476|990.7738|594.9199|732.75|810.9475|824.0149|916.3541|940.0227|983.1769|905.4965|887.9096|835.9454|1077.9781|880.3652|846.7224|933.7977|925.6553|816.446|888.069|600.0633|641.4274|800.3677|880.1635|830.8583|775.9335|751.5969|719.9964|792.85|718.1283|713.9547|754.8938|605.3278|680.6607|661.6594|706.8661|575.3368|606.2601|635.7505|599.5366|639.2776|575.9639|495.8756|516.8888|483.8613|486.2928|479.3872|427.2065|437.9353|459.56|451.1154|456.02|405.7249|393.1669|435.0606|451.7937|443.8804|406.52|400.7669|500.1893|509.919|511.6862|473.7932|499.4972|497.8112|479.7468|623.7148|568.0775|556.0277|619.8554|605.474|632.3989|503.641|514.1808|559.2436|552.6564|493.1646|471.2962|481.4895|493.7403|466.7017|424.5969|365.6327|413.3709|354.9177|303.3346|298.0291|347.97|364.9402|387.1361|273.9384|220.0887|306.8513|301.7177|285.6307|235.9267|270.0773|272.1947|257.2009|260.0273|330.2159|337.7538|445.7106|445.7106|427.8537|459.4592|473.6049|465.534|492.6906|505.9109|515.863|566.1738|718.2872|718.4804|751.8156|786.3329|821.8036|847.0605|824.3873|641.6236|606.9708|598.1256|617.5421|633.5461|557.5495|562.4131|633.8613|671.9991|671.0407|647.2828|758.375|879.4736|844.131|882.423|749.4861|581.1531|291.6889|386.5596|414.2593|366.6504|421.9041|397.7598|346.421|406.9192|420.1814|544.9853|611.9028|751.1282|673.7487|631.9101|621.7433|625.3953|703.7223|667.2369|595.9769|711.1028|620.2154|613.1017|524.3113||
2022-02-19 19:18:18|russ2000_1093|EZPW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.62|86.6415|112.5325|103.5705|125.4812|149.3821|146.3937|176.7475|140.428|125.901|116.2163|142.8511|138.0088|146.48|179.1668|220.3286|224.9377|252.7495|228.5628|242.7592|269.7297|221.7778|248.5242|146.7201|142.2275|176.8252|173.8258|161.8378|178.2477|179.7443|185.7358|171.6365|143.9039|164.8922|158.7765|176.751|146.7936|128.8191|133.3104|140.7997|131.8899|116.9024|89.9249|80.9932|83.9929|77.9934|59.9499|71.7481|64.4462|61.4948|53.9955|67.1223|61.4127|73.3956|88.3743|78.0779|75.0749|84.0839|79.5794|78.0779|76.5764|77.9609|93.709|68.4717|68.4717|74.6964|77.1863|75.9414|80.9211|92.1256|90.8807|103.3301|107.0649|107.6923|119.5143|130.1296|116.9852|115.6708|109.7558|122.2429|116.9852|115.6708|116.328|92.0108|80.1809|92.0108|84.7814|89.1951|98.3645|99.8663|93.1084|79.5927|94.6101|87.1014|81.1622|63.1261|63.8776|61.6231|56.7383|41.2914|46.5467|53.3035|46.5467|48.0482|31.5316|25.1502|22.5226|18.0181|15.0151|15.124|13.6116|15.1089|14.3534|25.3073|24.1742|28.7068|30.2177|32.6351|29.2282|24.0132|21.3451|17.7244|17.1429|16.979|21.8302|36.0198|46.6924|46.6924|47.0562|42.9327|42.5834|36.9867|34.6751|29.2292|31.665|37.7167|41.9751|43.8001|41.1234|40.8294|45.7046|45.0952|54.8455|63.2551|72.7617|74.0667|90.5368|91.531|104.5721|134.6762|127.9728|134.7834|131.368|102.7037|118.2969|94.3161|103.9579|106.1757|110.0505|131.0713|176.4517|230.8587|252.6215|185.7964|152.7383|123.4086|140.2715|197.5252|235.4869|194.5334|191.8324|195.8208|202.5225|281.832|334.7479|388.5691|454.3859|408.6175|191.0302|170.5737|169.0307|470.933|638.2587|682.025|676.4669|623.3073|592.8723|596.8557|597.6806|600.568|520.7867|503.0279|494.768|584.0697|513.0567|491.1453|429.9651|556.0607|453.5305|536.5168|504.2264|531.963|585.1455|715.2699|662.64|571.7924|678.3986|716.8556|812.9281|657.5083|476.9114|614.2636|597.2547|637.104|496.742|611.0754|616.4272|687.6892|723.3895|755.053|822.1122|870.8444|996.5735|1064.8684|931.637|866.7419|916.9332|966.6435|940.0657|1022.9204|1243.1353|1334.7767|1372.375|1384.3565|1416.307|1446.8178|1550.1619|1570.6311|1851.8382|1539.7026|1623.6047|1470.8248|1471.9556|1469.4377|1301.2999|1490.2227|1579.3942|1566.8885|1285.0117|1157.0712|1205.6163|1151.3508|1274.7281|970.2148|919.9669|984.6881|1100.1318|1186.799|1136.4237|1129.6217|1010.9708|1037.5183|1014.1007|972.908|924.127|923.158|640.3727|559.9866|618.6111|602.3033|691.6207|608.5357|602.5537|689.0212|621.02|509.5686|572.26|479.5849|586.2035|593.7052|603.5681|556.3557|542.4066|515.3089|498.3147|407.8615|395.2529|364.5537|336.0472|370.5058|350.1012|283.5166|267.3377|163.5865|153.1565|198.5713|292.9284|381.4003|399.5223|490.7646|538.1916|573.9936|519.3533|635.4247|578.0479|494.0581|445.1952|472.3413|480.4851|466.9121|418.0854|458.808|510.3899|538.5402|533.1004|671.8153|664.4657|699.8675|727.0997|737.9926|721.6533|713.4836|642.6799|596.3852|593.662|571.5039|513.0981|476.5262|466.8486|541.1452|550.5708|589.9369|521.7393|505.1058|541.1452|480.7099|462.9674|319.3274|288.783|343.7629|370.3273|273.1011|237.5034|263.7748|288.5553|368.9543|329.8561|324.3493|300.1195|275.4089|284.2574|300.2953|276.882|260.2024|272.9901|290.9457|365.7762|393.6981|335.2185|313.917|380.0637|470.3149|443.4077|402.4864|411.6583|354.4293||
2022-02-19 19:18:21|russ2000_1094|GPX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:21|russ2000_1095|USCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:21|russ2000_1096|PATK|market_cap|0||||||||||||||||17.6509|28.1456|19.8453|15.7429|20.227|16.4104|17.6509|18.8912|16.4104|19.5587|21.1808|22.9934|20.5126|20.227|25.5695|26.2377|24.6157|24.6157|10.3376|11.4973|13.8677|11.6952|14.5389|17.1529|16.8228|16.5017|16.5017|14.3475|11.6888|12.3305|11.322|11.8264|10.8179|14.0238|14.0238|14.2356|12.3305|10.4973|9.8552|11.7332|13.8474|13.0543|13.8474|9.4076|9.9891|12.3304|14.2356|12.701|12.1034|13.8474|13.6358|14.6517|15.3722|15.901|17.1017|15.3707|13.9733|14.0752|13.512|14.4506|14.0752|14.0752|13.3243|12.5738|12.0107|11.6356|11.2602|11.2602|10.5093|10.0398|8.924|9.6678|9.3127|9.3127|8.5678|8.1805|7.9946|6.3213|6.3383|6.1517|5.5928|5.8053|7.2567|8.3455|7.7982|8.1695|8.1695|6.4981|7.9421|8.3934|7.3561|7.5356|7.5356|7.4936|10.3483|9.6348|9.2778|10.3483|9.6348|8.4443|8.624|10.0613|11.4987|11.1396|14.3733|14.7328|21.201|19.7636|20.4587|29.2267|28.8616|34.005|35.1385|37.1221|64.827|68.6857|82.5772|79.4902|90.6806|90.2948|72.5565|57.119|52.4877|52.5174|54.8008|51.7563|54.5312|55.2886|49.9869|51.975|58.6575|75.735|66.87|63.898|68.356|69.8305|72.802|75.7735|78.864|77.376|80.352|85.0301|71.6043|70.8584|79.1931|74.0122|76.9727|79.7952|79.0495|83.524|90.9361|87.9546|84.9731|86.478|84.987|94.6785|85.7466|79.036|89.4747|113.8695|103.18|88.44|93.599|86.966|84.018|88.44|92.862|91.388|93.6308|92.1562|92.1562|88.9947|92.7028|83.0617|84.41|88.814|88.08|89.121|92.7735|89.121|76.626|73.788|72.0143|86.864|83.304|76.896|71.2|61.232|57.672|55.2552|57.3535|47.2118|40.2085|39.5493|33.6169|34.1982|35.8267|34.1982|30.0877|24.7781|24.7781|27.9831|32.8373|30.8385|30.2723|30.4582|37.3969|35.5378|36.7354|29.035|27.1779|31.2546|28.0385|36.0107|39.1565|38.2302|42.3451|43.4689|40.2402|40.9056|36.4342|39.3275|36.0008|34.9|31.6651|32.0899|32.3191|32.64|31.6773|30.9438|29.2476|29.3172|29.2249|30.2868|33.4724|37.7662|39.7052|40.0284|37.6276|44.2298|56.0716|49.1792|45.6664|47.2387|48.6605|51.9625|52.6885|46.1855|49.8167|47.2298|47.657|49.1285|47.4818|41.822|43.9206|44.9062|42.0429|51.1577|51.3728|48.0569|49.9792|50.2082|54.9303|52.0392|57.8943|62.4968|59.9291|53.9459|58.8632|62.0965|60.1951|60.293|63.1314|57.3077|57.1119|56.7522|56.6208|60.8652|70.248|93.8361|96.1102|80.8498|75.0088|67.2017|60.0551|54.8023|46.8191|49.7603|48.0298|46.596|47.8147|68.5415|59.9738|61.507|18.9545|15.7954|5.0545|5.5961|5.0545|3.7006|3.9714|5.3253|5.3009|14.622|21.9526|28.9958|32.1592|22.4473|18.9657|24.7919|23.3227|24.1491|27.0874|27.9138|26.1692|17.2625|22.2585|18.4401|19.9302|16.95|17.7882|18.4401|19.1852|20.489|26.4885|23.1962|19.9372|21.0031|19.0318|19.6174|17.763|21.4545|26.7689|48.8848|56.7662|71.6302|104.8822|128.8147|135.2606|154.3905|129.7374|143.5213|182.2426|190.1356|160.3335|181.8052|167.0437|152.7164|156.1752|212.8143|213.0265|249.8577|255.8136|289.9432|309.0685|322.5489|304.1598|308.9156|370.9524|455.8917|437.0516|440.4069|402.1708|491.5303|431.1777|455.3084|457.6368|454.716|454.4046|445.0739|475.7651|577.1331|650.0044|619.4448|615.7392|624.6943|578.5179|693.6343|632.2904|640.1752|653.5511|563.5269|444.2114|657.3518|700.531|696.1984|786.834|1016.5566|950.0257|1022.6684|964.1251|848.7369|1121.6821|1230.196|1243.984|1180.36|1094.6282|1253.9522|1324.3613|1222.9387|1249.2315|1216.4234|1464.5872|1481.1654|1630.0389|1678.1059|1538.7914|1612.3206|1525.783|1433.2858|1548.4938|1439.4798|1480.5062|1603.1662|1380.1703|1041.6594|783.3451|829.1021|940.1509|1094.2925|1081.6455|1144.3038|1068.9391|1099.9436|1028.0335|793.4022|997.004|1173.9663|1250.9633|1243.976|1314.7618|1193.5624|587.0237|971.4286|1237.2611|1296.7267|1499.7789|1272.5609|1471.4059|1291.7458|1601.7741|1641.5494|1822.1268|2031.8472|2098.3803|2221.3211|1963.625|1751.0971|2048.9444|1877.0944|2044.9204|1891.7703|1974.3298|1821.9851|1622.3285||
2022-02-19 19:18:23|russ2000_1097|DFRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:23|russ2000_1098|NCS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:23|russ2000_1099|UBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.3298|41.1626|42.4694|78.771|78.12|88.536|88.8839|87.5572|85.5673|89.5539|89.5539|87.5489|83.6953|85.704|81.0171|80.3475|81.6866|74.991|80.8159|81.4913|80.8122|78.1622|76.8182|81.5351|81.1797|79.1669|76.4833|77.7594|77.0773|89.9684|93.1978|103.1124|100.313|99.286|103.6078|106.8784|111.0616|111.6462|109.8926|158.839|163.855|165.8614|167.288|178.1617|185.6897|185.6864|180.156|188.0326|270.7898|266.2367|279.896|274.0566|273.8063|283.5672|283.5788|283.5788|309.3358|314.9265|327.5741|335.1627|340.4451|342.2169|350.0636|351.3219|351.0682|362.7367|380.646|378.081|377.055|346.9749|374.4963|384.2702|361.9119|393.1023|411.6619|409.5481|425.3099|430.7361|412.8987|426.4792|382.0815|411.7743|443.1476|474.5209|487.1178|442.1209|392.1534|431.7519|430.4451|429.1383|460.2712|471.0918|428.8651|434.0297|435.3505|440.1056|445.6149|479.4456|480.2386|502.0994|504.7434|496.547|493.9383|492.0744|500.5951|485.7256|466.5627|458.5782|424.3652|434.1481|471.1644|430.2902|467.5447|386.6389|426.8384|406.4857|414.7055|428.5354|453.2127|390.5908|447.0294|473.5776|421.9851|408.5679|418.0389|408.2429|387.91|298.9204|392.441|391.6481|395.2077|375.91|428.8064|401.8241|412.9345|387.1654|391.135|404.1022|398.2457|420.1626|444.485|461.8965|429.5343|426.5923|483.6381|487.1175|504.2469|581.2298|556.0481|564.5396|577.7476|561.7975|561.2068|562.7215|552.6729|543.2154|519.3464|480.6245|483.8759|532.1376|500.2093|542.4847|573.4482|587.7546|549.6042|575.0118|546.9915|592.5989|565.2374|584.9134|576.2679|622.0695|611.0823|637.904|682.0608|693.4556|715.9196|736.826|674.637|648.9148|672.4177|649.6239|615.7588|627.2192|607.354|596.6073|627.355|664.0846|669.9875|666.4797|698.295|676.3195|685.8919|696.0606|677.0353|721.3885|732.8704|724.9971|820.5932|811.9705|781.7911|749.6901|705.5274|681.4712|690.4916|660.7162|695.1509|697.9903|725.4955|671.5567|730.189|725.1532|745.656|772.6893|781.6824|896.075|932.5341|841.4885|830.921|832.1483|884.5979|942.1359|874.4935|791.7712|825.254|760.2791|748.0674|785.4904|827.3013|846.605|880.8789|880.4447|894.6264|856.4147|697.2236|756.552|798.5606|829.9171|882.6247|900.4595|880.6964|818.054|783.1757|819.2927|829.2019|777.3664|854.1011|823.7968|835.0754|918.0403|867.408|850.2671|856.4797|961.2978|945.7544|949.7923|976.4965|962.6274|943.0524|771.989|511.9885|531.2752|558.52|409.8752|414.6924|402.6723|384.6422|400.7|569.3947|602.5089|591.3177|690.8106|695.2414|741.1851|750.8528|773.0077|773.0834|755.3686|782.3317|820.2387|796.9068|850.2229|781.1423||
2022-02-19 19:18:25|russ2000_1101|BUSE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.7103|132.6488|131.5264|142.8526|141.1587|146.5871|147.9544|148.8116|147.9544|150.5054|151.3625|163.2601|160.8761|165.2146|166.9375|166.0657|167.7886|172.9851|174.7219|181.6343|186.8239|193.7433|191.1624|207.5821|212.0275|221.5222|229.2586|234.4369|233.5819|249.9442|282.7102|264.9348|251.1785|250.3183|253.4168|251.7045|247.1176|259.4098|261.9782|301.3606|315.476|308.6549|288.1916|308.0852|326.7057|313.1635|290.9424|268.9526|267.1994|269.3281|269.4641|269.4641|265.8588|244.104|243.2623|247.2394|246.5193|252.4089|267.2076|252.2927|245.8657|274.5276|281.9338|274.4967|297.0033|291.3205|258.7707|260.3489|261.709|282.3559|293.7117|278.8211|275.625|289.0182|300.3232|291.6197|289.5258|292.6796|305.612|305.4152|312.0458|303.9054|304.4536|314.6246|320.7095|320.6953|322.2251|324.2732|353.8134|342.962|360.1169|373.4973|379.4217|372.8635|372.524|371.4304|371.8683|381.3513|371.2808|374.8377|396.0885|388.2816|395.6774|396.7385|389.1208|442.2388|417.316|427.8262|419.3715|400.4852|389.7693|388.5352|417.1635|403.5738|406.8683|416.6173|432.1707|449.4404|447.2832|430.7251|431.2017|426.352|419.1847|411.403|420.6181|446.9055|470.709|485.0769|502.4259|496.6361|503.5723|509.1509|480.011|463.5857|441.0503|423.6658|710.59|730.1441|769.6214|836.34|798.7095|723.3388|680.1798|728.2697|657.2405|800.701|686.6226|625.6373|427.7683|533.2174|522.1236|647.0624|592.6774|608.4249|537.5613|281.6649|256.4411|288.3172|268.6185|277.5724|218.965|227.221|213.104|269.0152|205.1524|191.5886|235.7942|243.7647|254.392|355.3518|349.7219|264.1164|309.5214|315.4993|296.6332|320.8129|317.2051|294.6424|376.7035|394.7065|390.7515|452.8997|445.106|426.0548|453.9747|450.5093|397.4779|434.9147|414.7972|456.3636|436.6671|447.0639|417.5094|401.0765|394.1465|408.8728|426.3234|391.663|421.0267|417.7219|382.9674|389.8989|412.5535|394.3526|396.9527|387.5088|383.1742|381.4404|415.2829|437.8244|417.8839|449.437|483.2749|493.6866|499.1253|476.5562|529.9409|516.5736|485.3355|504.4364|491.4623|481.9109|507.0919|514.1218|574.0924|577.5665|539.4056|568.9382|557.6463|573.5169|543.9758|565.7001|555.3242|556.1933|548.5612|570.6978|631.5263|615.7453|587.9585|547.7856|555.5333|578.6787|769.4068|861.7204|807.51|860.5554|887.1108|840.1719|884.4967|1104.1881|1177.678|1171.1779|1159.9498|1102.931|1138.9272|1088.4442|1134.833|1124.1234|1328.483|1558.4444|1458.5517|1507.6726|1443.5073|1465.4155|1516.2564|1467.3621|1488.9902|1610.7989|1585.7208|1545.2364|1517.1816|1467.7634|1393.9929|1301.1578|1251.1949|1406.7045|1511.7694|1439.5646|1459.5895|1375.0401|1483.2531|1442.8209|1463.314|1368.893|1491.7954|1476.382|1493.5427|1410.2637|967.0137|986.2938|878.5794|1098.3602|935.7671|934.4042|966.2979|937.2366|1137.3331|1162.9585|1169.6946|1170.7827|1271.9749|1365.1564|1364.6093|1460.6856|1351.9344|1309.1231|1276.1537|1418.0058|1497.4961|1470.775|1561.6011|1559.3837||
2022-02-19 19:18:28|russ2000_1102|INTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:28|russ2000_1103|RNG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105.6245|1074.6427|1143.8961|1060.4674|1119.1471|1261.0634|1358.5301|1173.8719|1071.7792|785.0783|1042.3053|991.7593|909.2254|803.0138|840.5268|830.9908|981.7649|963.254|1098.7592|1129.0607|1183.8461|1198.3506|1177.6299|1364.3715|1187.7561|1292.5995|1516.8233|1606.2152|1598.2982|1562.3167|1356.61|1206.2043|1357.8316|1495.2054|1400.4897|1654.2698|1634.3662|1765.2032|1479.0464|1596.7815|1588.0771|1681.0558|1967.5022|2080.3116|2457.9347|2758.5995|2724.7748|2674.5161|3199.457|3364.2194|3249.2689|3507.9223|3746.592|4113.4458|5176.611|5106.5639|5455.4039|6127.737|5647.5932|6293.6764|7432.1909|6755.4515|6327.1153|6408.9588|6659.5498|7652.3633|8591.701|8704.588|9919.5232|9676.9841|9514.7639|11007.5901|11681.3041|10353.8511|13593.5133|14387.6609|15364.9062|18183.501|19676.9066|17123.0468|20583.8708|24081.4675|25428.6501|26321.8418|27594.8336|25175.1767|23024.2408|27413.8554|34691.6609|36420.6825|29080.6698|27060.4904|28606.8204|22990.869|27812.6343|24698.549|22052.0798|19948.4649|22868.0578|19515.5914|17220.6289|16386.182||
2022-02-19 19:18:29|russ2000_1104|DHIL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.9759|99.155|104.4669|92.0725|79.6781|77.0222|51.3481|44.2656|37.1831|33.6419|31.8713|41.6097|40.735|37.9736|32.842|39.0812|35.9125|35.9125|27.4852|25.371|21.1425|23.2568|28.5424|21.1425|15.8569|19.8004|17.7161|13.5476|10.6797|11.9886|14.4181|13.6297|18.0834|17.235|16.3209|13.6593|13.4004|13.6593|10.5203|8.219|8.029|7.771|7.928|7.5669|6.0871|6.0871|5.786|5.2806|5.3884|5.635|8.3275|10.3204|6.6193|5.7889|10.3088|11.268|8.113|6.7326|8.451|5.7398|5.6224|5.7748|6.3428|5.9199|5.5675|6.1677|6.8681|7.0505|7.5887|9.5279|10.3632|12.1294|12.5426|13.7421|14.6628|14.4597|14.2195|14.6832|15.3787|14.9677|16.096|24.3854|27.584|31.0031|30.435|30.0877|26.1632|26.9808|30.0643|30.0147|38.7462|42.0568|42.4604|54.106|55.7498|66.8383|77.5054|75.106|73.6465|71.9848|80.3895|88.3512|113.464|113.5701|114.0607|136.127|157.3303|195.9367|166.0443|208.6576|207.5024|197.2342|190.3902|155.2175|174.5171|179.2165|193.0878|157.5774|172.7425|166.0114|183.9834|193.078|231.6509|213.1329|185.6883|225.0042|223.8429|204.0532|162.3549|113.0905|143.4843|120.2305|76.5103|107.3897|103.7116|103.808|104.2661|144.756|141.1866|148.6081|142.1037|158.548|169.974|154.3369|196.1895|194.2789|213.3454|172.1842|166.5765|169.5658|150.117|212.2252|217.581|207.2122|208.9227|196.3979|219.2397|233.9445|231.8828|236.903|246.2979|228.5892|209.455|197.788|215.3441|210.7897|222.4382|236.3686|225.5752|227.7255|232.1548|210.5056|233.7282|230.1909|231.673|243.508|216.7799|252.9836|216.9865|234.5483|245.3203|248.7475|235.5887|266.5565|296.9361|353.9708|362.8714|346.5397|381.8788|380.3772|380.0175|375.6203|388.1095|434.2216|387.5317|411.1733|417.5274|424.944|430.1686|401.3496|442.4466|435.5841|437.7042|451.4063|475.6631|565.7566|634.387|658.9232|676.1834|659.7944|649.8078|644.593|692.1792|779.579|579.9871|603.7165|598.2392|585.6836|598.9675|653.7694|666.0348|664.58|647.0721|617.8254|611.8067|713.6152|713.1267|695.9664|684.1474|651.3812|685.8312|713.7049|687.7564|679.032|663.1104|739.2974|711.2065|724.1817|723.9254|698.1404|733.2256|709.9582|685.9939|701.5588|697.3352|662.9175|657.4811|583.798|618.024|525.1799|545.8908|547.9904|481.3937|496.5827|497.31|484.0997|484.8104|469.7709|460.9786|457.3892|493.6871|471.8252|466.859|473.3495|407.6186|280.8763|323.3259|359.8189|359.2022|373.7882|400.6894|405.126|466.5868|454.408|488.629|458.7789|525.4132|517.4037|561.1682|570.1112|535.2227|569.6713|587.2884|573.076|699.8356|617.53|595.455|581.9435||
2022-02-19 19:18:31|russ2000_1105|PETX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:31|russ2000_1106|KELYA|market_cap|0||||||||||||||||287.8235|273.4327|273.4327|273.4327|358.751|351.5559|315.5779|343.333|379.4911|456.6231|477.1915|484.39|334.1526|361.5633|369.3952|416.3854|432.0485|465.2222|494.9832|521.6122|781.7201|785.6573|840.7927|828.8485|845.6829|980.3572|1000.9837|933.5995|975.5925|808.5996|858.4048|883.781|817.5198|959.1441|925.9353|938.6338|800.9153|876.1221|871.2388|1008.9573|1133.9773|1163.5041|913.2042|901.4701|974.6357|937.5246|1062.5279|1125.0295|1068.3881|1028.347|1093.7787|1062.5279|1037.1373|994.9349|963.6599|919.6798|925.5444|906.733|906.733|857.4267|925.865|1082.2941|1111.5392|1201.664|1224.1952|1224.1952|1126.8|1201.92|1179.384|1040.689|1059.474|1063.231|1085.8597|1134.7046|1142.2192|1219.5568|930.7144|914.6676|857.1204|894.7134|985.1986|1060.4046|1218.3372|1143.1312|1136.0334|1181.1738|1181.1738|1060.9122|1143.6784|1015.821|1000.7718|865.329|948.1248|1060.9968|1083.5712|1114.884|1073.4525|1001.889|911.5172|926.5836|934.1168|1025.168|1153.314|1228.694|1319.71|1259.3804|1274.4628|1229.7698|995.8872|1056.244|961.911|1122.2295|1122.2295|895.9688|961.9875|1061.0156|1047.7012|1123.2112|1038.2625|910.872|1005.7545|1024.731|1043.8725|1119.7905|1214.688|998.8751|1129.3695|1043.955|1043.955|1138.89|1205.3253|1367.316|1281.8588|1101.449|978.1652|1035.1458|1092.1262|1016.1523|955.0766|1045.3575|1054.8608|1102.435|1092.9312|1217.7224|1188.5312|1131.4818|1112.4652|1065.596|1084.6245|1079.8958|1065.624|999.0225|1027.593|1065.652|1046.6225|1018.2388|961.1412|1118.1594|1195.3875|1152.525|1276.35|1278.3935|1354.7155|1101.8989|1144.89|1254.6086|1359.5569|1433.3625|1471.5855|1404.6952|1353.589|1308.1505|980.515|1154.6314|1159.2315|1069.5291|1159.8275|1013.7075|931.515|994.5045|913.869|1039.302|1151.2958|1104.2584|1007.9438|1080.4331|1051.2928|941.4562|901.3091|905.7932|863.1941|854.8081|841.4169|821.3691|825.9094|828.1416|826.1637|844.0268|792.857|844.2087|844.2087|878.4099|947.0968|844.6568|845.9487|839.1222|868.8605|876.6366|893.4837|723.9619|763.188|757.0996|785.1418|786.2178|906.3743|1014.7697|1041.7893|937.5502|971.728|897.4459|837.0723|768.9426|839.5562|880.1732|877.9216|742.5561|736.1505|765.9571|822.5542|885.9098|845.4644|916.6717|933.4032|862.693|850.6963|986.9325|992.4043|1011.8768|1034.1093|1036.8001|1041.3591|971.9819|1047.4968|954.8241|950.2488|940.5499|948.0002|1070.7488|1071.4986|1033.1548|1049.4357|1024.0056|934.0183|989.4381|1020.7468|1084.5886|1042.1606|1097.2662|990.9108|995.2066|938.6445|959.3533|967.2568|974.355|993.7487|971.8951|977.9271|974.3278|983.0153|986.6147|1038.0658|1051.0507|1043.8369|1128.5934|1122.8927|1175.0778|1051.2121|1055.6074|1005.7939|912.5889|834.367|727.5005|758.8949|687.444|654.1674|603.685|669.9833|712.626|771.2028|727.8768|671.8741|639.8966|672.2217|662.2218|495.0152|404.9808|452.2575|314.9464|264.293|215.6075|395.3382|370.9776|439.095|410.8909|401.1078|429.27|387.1629|366.5468|417.55|459.2|550.2747|582.8084|561.8398|510.4136|520.2091|542.9883|383.0269|430.3549|544.894|655.3406|689.8322|722.0725|771.6862|797.0197|701.6084|647.2713|605.7843|576.172|559.6047|419.7035|602.0332|533.1768|503.7195|596.304|553.7085|590.2533|516.4604|431.5527|476.5907|439.7641|457.5623|467.203|492.861|506.5825|585.528|592.968|656.5246|694.4439|632.7934|658.4472|649.5241|730.9454|679.7755|728.178|779.2295|868.1348|932.756|896.852|941.535|887.502|788.1958|664.6893|643.875|599.0523|627.9902|589.192|664.0198|581.5352|641.654|637.13|653.0301|657.488|619.5365|585.5789|580.23|565.5552|547.0062|535.906|600.1124|639.2337|613.4061|630.04|654.5849|726.3592|713.5904|753.5088|721.1939|779.778|728.3515|732.1609|716.2427|770.1617|876.47|855.298|817.6567|836.0138|854.856|889.4233|859.5589|853.137|828.6193|961.1678|1010.9854|1120.115|1047.8743|1087.104|1133.2889|1115.9956|1134.7847|869.1225|870.6739|942.5637|978.264|932.4745|912.9835|890.8293|796.672|871.36|937.9838|857.5185|869.6715|918.1168|1023.2119|1087.8636|946.3592|947.002|939.0911|856.9549|882.878|694.416|649.745|498.717|607.185|588.4849|621.5295|581.9101|750.8874|669.672|682.9784|804.0125|808.3352|767.136|818.2593|874.9349|986.97|1010.6022|943.6749|863.648|765.6716|743.6152|710.382|664.1053|660.5602|673.5532|856.1598||
2022-02-19 19:18:33|russ2000_1107|UTL|market_cap|0||||||||||||||||||||||||||||12.548|13.2309|13.4016|13.8285|14.5114|15.0234|14.5114|14.682|16.4108|17.0091|17.6075|21.4538|24.0179|23.4197|23.8784|24.392|23.964|22.6243|21.5959|21.2532|19.8143|21.3649|23.0878|22.0252|21.0789|21.7672|22.3986|22.6571|23.2602|23.118|21.0477|20.7027|20.3509|20.9571|20.3509|20.7297|20.6434|19.8661|19.3982|19.2251|19.2251|20.5774|20.2301|21.1851|20.9247|21.2126|21.2126|23.8209|26.5158|25.7333|26.2669|25.7416|25.2162|24.2532|25.2162|24.866|25.9167|26.2429|24.6577|24.4816|24.0677|22.815|23.3519|23.9991|23.4698|23.205|21.9653|23.3824|23.3086|22.7748|22.6858|24.0203|25.2837|24.7439|25.9135|26.109|26.6456|27.2676|26.55|26.3707|27.8931|27.4431|27.6232|27.529|27.6518|26.8502|63.8996|63.8996|69.0321|72.1912|64.6875|68.31|28.764|28.9638|31.7602|82.7595|77.5545|75.4725|78.9541|80.5228|87.843|89.6895|92.312|79.724|81.9975|81.4719|80.9463|78.5789|79.6336|82.2705|70.9028|74.6066|79.8979|73.3298|72.267|76.518|69.0788|70.9555|71.489|70.1341|70.6695|72.2756|73.117|72.5794|77.9556|85.4824|83.6031|87.3788|90.0756|102.8375|103.3788|100.3255|95.348|100.2238|98.5985|90.681|95.568|90.6983|87.9664|85.2345|87.68|87.68|87.132|87.3904|83.543|87.94|89.9556|96.0262|97.13|101.2219|95.4163|96.5225|108.5332|119.97|114.948|113.9845|105.562|101.9145|105.8205|105.2576|100.4754|103.3035|111.771|123.061|116.3788|118.95|104.0812|111.435|107.6228|109.6755|118.3812|128.075|122.2|114.4146|127.6503|132.3563|168.454|161.386|146.072|139.4463|131.7812|122.642|126.0477|124.5718|136.9699|123.391|124.7247|122.9514|125.3159|122.1604|119.5562|122.0704|121.8334|124.4408|117.3298|115.0954|114.3834|115.0954|114.5604|115.7463|111.0026|114.5604|121.9131|125.9452|131.6377|148.9522|141.7418|124.1901|127.6055|128.7915|126.4196|125.708|117.6438|115.7937|123.8106|118.6225|113.9725|115.3011|114.8461|118.7061|120.0881|137.6895|135.3827|137.0304|142.1038|143.2054|145.4086|152.7538|150.7149|143.8267|145.7208|145.942|148.7624|149.5422|154.5269|155.1362|156.9688|150.6457|148.3715|143.6931|144.807|151.1005|150.6357|158.3349|155.6569|157.0003|145.5466|141.8031|140.5734|137.5933|143.2768|146.7565|140.5175|139.9554|135.5011|139.0491|138.3733|136.6838|139.009|146.6816|143.0146|143.1221|152.2701|154.1947|153.657|159.327|154.791|175.2218|179.1977|167.5541|165.3938|156.7401|164.1258|161.0177|154.2822|155.3668|154.502|160.267|156.544|159.027|153.5413|149.8038|138.7608|138.6452|119.3921|116.8482|155.8422|162.5617|166.0314|162.7886|223.0445|223.2608|236.0248|243.0684|224.0065|229.4199|249.0297|235.9171|235.7352|252.481|239.7866|226.3203|227.2833|237.5314|231.3349|238.8094|236.3375|250.4829|247.6454|239.5866|248.9962|257.3954|275.9807|280.0231|287.58|279.4097|285.9712|281.0599|291.9218|303.5243|310.639|302.706|292.0999|294.6256|290.8086|292.4572|291.2483|365.4444|363.2429|374.5254|366.139|355.2608|357.1932|369.0525|377.9398|388.2925|418.6781|388.0128|398.9252|424.9098|388.9708|404.8509|418.0061|418.5593|422.0243|421.3779|436.9015|456.0425|461.0517|464.9401|470.0949|444.72|452.9195|432.3686|484.5408|489.9647|510.2997|519.9242|474.3064|485.6048|477.6611|472.6331|461.4413|496.8148|503.2434|515.6894|495.9912|491.2368|502.0114|542.221|552.0555|596.6998|555.011|556.4154|599.6031|614.6564|555.6358|549.1875|570.4345|597.1494|637.5031|643.8191|628.9492|635.2697|683.2892|671.2967|681.8763|716.3667|703.8038|698.1576|734.2816|737.6758|675.8466|655.0551|624.5126|689.4298|722.1057|717.3501|758.5156|756.8739|751.5218|756.7252|706.6162|754.0611|753.3713|780.5051|818.8069|807.7722|848.8923|848.1465|893.3432|873.9523|900.811|946.8991|929.4545|911.0952|922.985|921.0934|967.6781|782.8851|752.6024|720.5895|672.1297|647.1335|632.8861|579.828|518.4953|613.4902|664.5945|612.1004|629.1481|687.2507|866.9108|825.0921|797.0131|796.3137|786.036|683.2822|666.8728|661.9211|734.819|750.0449|784.5591||
2022-02-19 19:18:35|russ2000_1108|ANIP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8114|16.0877|47.3688|36.8424|36.8676|52.668|47.4012|43.9778|54.5976|43.9535|39.717|34.4214|34.4214|36.3808|26.478|23.6308|58.7887|57.2314|54.121|44.7898|41.6794|34.7688|50.5728|51.8371|45.5155|37.9296|34.7688|32.2402|32.2402|27.815|32.8723|24.0221|22.7578|30.8578|25.2862|24.0005|23.5719|21.0004|18.4289|15.8575|18.8575|18.1718|24.7277|25.1856|40.1764|43.8165|45.8388|58.1158|67.2564|83.7216|75.489|68.8222|92.9025|141.2969|119.1733|88.2841|131.7942|184.045|162.1083|91.6659|107.1791|105.4379|91.1215|79.6617|73.2655|70.6175|84.3917|78.3776|70.8115|63.8273|57.2312|76.6316|79.5416|84.1977|80.8997|79.966|80.7501|40.0808|41.2539|40.0827|52.569|41.3607|37.6218|69.1681|69.4018|83.4223|107.2573|132.6371|160.5731|159.1646|170.3965|148.9613|162.2565|149.7618|112.8119|100.8512|101.952|97.8739|84.8241|113.61|100.606|125.8934|117.822|152.4594|138.5498|125.3807|62.0045|46.6405|42.2508|41.9765|37.3124|35.1562|53.7738|62.8275|47.4636|49.6584|51.3046|60.8484|90.6759|74.5796|83.1643|83.7009|92.8221|117.8675|151.8184|117.2269|113.9098|119.6052|99.671|120.3172|112.4859|99.671|137.3924|157.8377|166.0158|191.7225|218.9855|269.7375|274.4578|253.7795|308.0146|257.4206|272.8218|269.5216|53.0132|73.7059|89.5083|70.8647|52.7425|56.569|44.0417|27.4838|31.4414|35.9962|27.9154|37.2205|31.5885|34.8943|31.9933|29.3846|28.1603|29.8744|55.414|60.05|66.8283|94.911|112.7543|140.3734|202.5357|198.1056|312.8789|373.0023|344.348|400.704|379.4471|332.1476|327.1648|287.9806|547.7765|598.7588|595.1261|618.8354|762.1305|767.977|596.2916|626.7974|695.1416|678.4476|577.2364|438.2688|492.6643|499.9093|512.7304|357.3576|392.6265|461.7439|530.8084|638.7187|655.6402|703.2799|705.2392|787.3495|589.0699|696.753|710.7075|743.6504|544.6482|592.9143|574.4991|511.2483|547.4889|526.1989|592.1339|633.0398|703.8956|788.0367|823.6447|687.0897|723.5167|709.008|731.4326|776.9702|805.9735|780.2276|639.5832|640.0732|640.7847|634.3816|579.1126|643.1685|762.9031|833.7735|881.7712|852.6157|1008.2015|871.5961|835.1838|880.0909|954.1008|719.7772|701.3392|794.2703|485.7489|531.3246|471.5381|373.6764|350.944|384.3543|357.1379|358.7644|347.3946|348.5069|395.195|393.2165|370.4644|429.7025|435.7046|449.8459|428.3599|389.4308|364.5654|424.7591|724.9341|643.4643|639.7588|562.2296||
2022-02-19 19:18:37|russ2000_1111|CEVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.0483|91.1702|68.6033|56.5255|61.4689|85.5141|117.8577|144.6328|143.4719|171.6214|174.1967|141.6971|168.3844|214.0108|190.7385|181.8547|174.9757|151.8171|149.7709|140.0868|133.4588|146.9526|156.2253|142.7289|158.8274|158.6692|165.1644|149.475|136.1896|123.6404|127.7618|108.3571|98.5894|97.8324|101.9955|100.8601|119.594|128.6771|113.9171|119.3487|126.6836|143.2375|107.6196|109.7261|108.0026|105.3217|108.7663|125.5267|132.8652|131.0581|138.4035|139.37|141.0164|138.4843|153.4819|178.8186|154.5588|171.5798|185.1268|217.3314|212.9848|195.7312|156.2644|169.6871|172.3419|196.0993|176.3686|175.3085|183.5902|185.4039|160.6712|130.3945|136.277|122.7473|131.3749|105.296|148.0382|150.493|154.3969|161.4536|164.5938|175.3708|219.4145|230.4914|236.6724|248.6294|234.9416|252.5111|240.6564|265.1821|232.6638|267.6714|276.1616|267.6643|342.2631|458.8022|510.0736|513.5563|575.0479|524.5933|654.3841|718.7419|709.7576|752.9311|658.3128|662.0559|628.3765|700.4792|653.1845|694.0683|636.3862|527.0796|509.6601|394.1782|428.2831|401.1924|329.5187|386.0067|305.556|329.5564|338.2997|382.9545|336.1391|331.9235|339.9491|351.7379|358.6|446.54|393.8317|397.5825|379.868|333.2774|353.9424|335.3063|352.0399|392.7087|379.8325|297.5815|316.4689|303.5684|294.9424|309.0653|272.8917|318.8269|365.6717|355.0263|396.7465|401.8096|433.3084|412.3201|393.981|375.1954|362.8035|388.4833|444.8411|520.8876|492.6763|470.34|467.4658|410.598|450.7873|543.3005|554.9514|549.2758|607.1162|638.6634|696.0685|647.5333|661.3332|714.7896|738.1905|733.5762|741.1909|940.7972|995.7578|988.2161|999.1598|925.791|964.5401|1024.035|984.48|1020.0643|757.3366|846.5401|809.9409|667.741|757.7361|681.8471|695.0907|631.1996|540.1132|642.8354|521.0581|493.351|625.735|624.1764|629.4992|531.9954|520.7885|541.8542|585.1476|720.8913|636.6624|589.2998|581.2723|595.342|652.1245|539.2705|596.8519|733.4033|784.2333|808.3062|922.2493|957.9249|998.0573|905.1381|911.3682|1033.5736|1369.4906|1419.433|1286.3179|1043.2568|1008.8085|1041.8744|1123.8265|1056.8283|949.5219|1045.7719|1044.3935|1020.7304|839.4663||
2022-02-19 19:18:38|russ2000_1112|FSTR|market_cap|0||||||||||||||||66.5087|54.4162|53.207|55.6255|73.7642|73.7642|73.7642|68.9272|60.4625|67.718|58.044|58.044|49.5792|49.5792|41.1145|47.1608|47.1608|47.1608|45.9515|38.696|46.1415|38.856|40.0702|38.856|36.4275|33.999|43.713|42.4988|40.0702|38.856|37.6418|30.3562|21.8565|32.7848|24.8921|29.142|30.3562|31.5705|36.4275|53.427|52.2128|42.4988|26.7135|18.2138|20.6422|27.9278|46.1415|37.6418|53.427|53.427|65.5695|70.4265|67.998|70.4265|63.141|57.0698|63.141|55.3781|55.3781|54.1475|55.3781|46.7638|50.4556|50.4556|51.6862|50.4556|41.8412|41.8412|39.38|40.7138|38.2462|44.415|49.35|38.2462|56.7525|39.48|32.0775|29.61|25.9087|19.74|24.8075|29.769|42.1728|39.692|32.2498|35.9709|34.7305|34.7305|29.769|27.2882|28.5286|23.5671|29.769|27.2882|35.9709|32.2498|29.769|26.6681|23.5671|26.0479|23.5671|22.3268|28.5286|24.8075|28.5286|31.0094|31.0094|31.0094|28.5286|31.0094|40.9324|44.6535|43.4131|37.8314|35.9709|35.9709|32.8699|33.4901|35.9709|30.3892|33.4901|38.4516|35.9709|34.7305|31.0094|29.769|36.596|32.2498|32.2498|37.2112|35.9709|34.7305|35.9709|39.692|40.9324|43.4131|44.6535|42.1728|40.9324|43.4131|42.1728|38.4904|42.2152|34.7819|38.5098|39.752|39.752|38.5679|41.0561|39.892|38.6454|39.2737|37.4362|39.932|37.4362|41.9224|38.1112|41.9224|44.4631|49.5446|52.0854|54.7117|54.0779|53.4541|49.7108|46.5599|50.9692|54.3789|52.5315|51.9111|52.0668|52.689|43.9075|45.162|44.2907|47.4098|65.2629|52.9491|50.4864|45.5424|52.3122|54.1585|57.8746|56.3379|57.2589|47.4079|49.255|46.7922|46.9882|46.9882|42.7713|38.8334|38.8334|31.0658|30.3099|34.4701|34.4683|32.6855|30.2911|27.9154|23.7578|26.0235|28.3893|34.4491|33.4238|34.0866|36.7378|39.7652|38.629|38.345|42.9293|43.9284|42.597|48.8446|50.1698|54.6077|50.3341|52.2236|47.7609|43.6382|40.0155|41.5421|38.5884|39.7297|41.3385|40.2908|39.5288|36.8753|42.6221|42.3339|49.1059|48.8182|52.4521|54.2004|60.8196|57.6828|63.297|75.4695|74.8852|79.6817|78.3878|76.9986|80.1184|81.6206|76.1125|84.59|82.9845|89.6072|95.5275|92.414|94.3606|93.1022|93.203|90.684|93.9979|126.2402|137.4492|134.9049|131.3414|141.1156|151.4396|163.5447|153.7361|198.2832|241.6544|243.6954|254.8471|256.7372|234.6862|168.638|233.1276|240.3866|272.5784|263.4625|208.4158|217.4911|242.9032|281.9072|303.1533|321.2639|399.691|462.4752|459.2574|488.7011|618.424|502.4174|466.4471|475.0724|354.1529|377.6527|352.657|408.636|409.592|311.8445|281.9108|326.7089|320.6607|270.5318|218.5275|253.9091|332.0752|295.6737|304.9008|304.671|302.843|310.5613|285.4051|278.2903|275.3401|249.2008|309.0872|294.2158|301.4464|285.8649|263.9693|313.3227|262.5025|272.0505|338.3229|355.4337|387.4111|376.1503|431.8062|410.0063|439.9557|373.5143|310.6507|328.0191|251.8012|200.0278|229.4516|288.8744|284.5493|269.6657|301.9626|288.353|271.159|279.5537|289.3644|270.6597|326.0653|327.9923|334.8336|420.4439|440.8899|439.5705|448.5949|456.7495|448.8951|450.5219|438.931|479.8828|437.9653|465.8756|476.1628|484.0593|481.8142|438.7168|479.3351|478.3854|489.5422|528.1059|554.1293|482.8928|543.0344|470.3751|559.9072|479.7874|497.4734|485.5922|507.8619|488.0374|439.2131|396.3861|356.2338|305.3838|186.5599|125.4783|150.5126|127.9705|139.6189|117.8481|140.5946|186.0583|203.5424|119.2502|112.1245|108.8222|124.7094|123.7126|128.8782|127.3192|141.3502|154.689|143.9654|129.1475|146.7116|185.4558|221.8423|182.0245|197.5379|235.2873|257.4809|238.8679|280.7473|280.7473|270.5531|248.7846|244.1028|240.475|237.8836|259.3241|240.3105|217.0717|192.0317|204.3902|164.8194|185.2404|179.4355|199.1401|223.5884|255.75|289.2927|255.8926|210.7912|225.8144|192.5433|200.3719|201.9803|176.7588|166.6289|130.4376|154.0651|130.8322|134.8818|150.9777|160.5346|141.7474|145.7144|156.4603|158.9777|160.034|182.0244|189.8725|174.3927|194.382|198.2849|196.7545|184.7282|164.9019|172.5872|164.1366|148.9689|163.8116|164.6783||
2022-02-19 19:18:41|russ2000_1113|PBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:41|russ2000_1114|SJW|market_cap|0||||||||||||||||45.2706|46.4523|46.4523|52.7026|49.8319|49.3254|58.3263|60.0256|60.9485|66.9759|71.9675|77.1329|80.9218|84.7089|84.7089|87.2169|100.7149|98.7185|109.4943|109.8417|108.4504|103.0584|102.7094|98.8317|94.9891|104.0703|109.7757|109.0751|111.1732|99.0439|99.7433|97.2935|92.9086|93.6112|98.8705|104.4801|104.4801|106.5823|103.0769|96.5192|97.5715|96.5885|80.7827|79.3786|80.9552|84.8261|90.8114|83.5079|83.8603|82.4517|83.8603|82.0977|82.4517|85.2705|84.9165|86.3267|82.8038|79.5325|77.7662|77.413|79.8876|75.645|74.5852|75.9982|79.8876|76.3514|73.6796|76.5134|77.2233|67.8251|71.0208|71.3756|68.1799|68.5348|67.8251|71.3756|73.5068|73.152|72.442|72.0872|73.8616|72.7968|80.9645|81.6744|83.0957|85.2249|79.5433|76.7024|79.1884|85.2249|79.5433|80.9645|82.3841|86.2914|87.3561|91.2614|91.973|96.5882|92.3278|98.3643|100.4955|100.1407|91.6182|98.7194|115.7048|114.8907|129.149|148.5827|145.7272|141.4389|122.9387|123.3428|121.7262|122.5347|123.2549|117.9681|129.7634|124.883|128.5437|125.2895|123.2549|116.34|116.7464|114.3051|114.7138|117.1529|112.2715|113.8986|104.9495|118.3732|112.6815|105.3595|109.4208|112.2715|116.7428|115.5225|118.7833|121.2239|114.3022|113.0818|122.8446|133.622|121.4374|127.0087|120.5912|120.5912|108.001|118.5643|122.2185|123.7534|127.3232|140.4125|148.742|150.7221|163.4211|157.8617|157.0716|170.5607|166.5911|172.1409|172.9406|178.0906|186.4202|180.8703|191.9796|182.8504|196.7361|223.3328|190.4108|205.4818|187.2373|177.3201|165.8192|183.1838|176.8366|194.289|186.2762|190.2428|184.6941|192.0364|187.0831|199.6569|242.7127|246.5229|261.7639|275.4808|357.4011|367.3077|366.5457|354.3529|343.3032|356.639|352.8288|344.1016|362.3544|367.3077|363.8951|361.6112|362.3544|342.579|310.605|298.6928|229.072|242.8505|245.7434|242.8505|260.3601|261.3829|261.5781|249.3975|249.9826|267.9729|259.9807|244.9226|242.7889|247.2659|257.5726|245.8956|246.6569|236.9973|247.4182|237.7594|243.0937|240.2316|237.9118|241.5391|240.5332|233.1871|257.5726|261.1213|259.8588|258.7919|256.6582|257.5726|269.7654|270.497|271.7794|277.8697|330.3984|316.6347|316.5433|296.9021|310.7209|292.9001|312.3659|301.6526|309.3263|352.1716|332.5304|310.3312|322.9382|320.9319|349.4348|385.5202|429.4904|504.2241|451.7826|441.0595|446.9062|465.908|415.663|465.908|469.014|490.5871|465.5553|413.2991|465.0148|480.7284|554.5461|546.5065|614.5938|641.1006|708.5561|728.5297|629.5487|740.3873|634.6835|590.9186|609.7796|527.8215|629.0224|625.9057|641.3497|614.3591|636.6001|555.0742|555.504|525.5471|552.7528|570.9511|486.2035|477.1793|513.2762|552.2422|512.2567|515.942|551.6894|495.4886|425.6113|469.5573|465.628|374.1653|419.605|414.4292|407.9595|422.6999|402.7211|396.8014|417.536|405.6962|415.7279|470.9894|509.1577|448.0143|434.3104|461.1769|428.1959|456.6599|448.6874|463.1492|491.0582|453.3987|461.0811|430.0576|431.7295|432.4726|450.3186|436.9452|433.2296|404.7391|432.8311|459.0464|439.5243|440.4634|444.7912|449.0903|448.7251|430.4782|447.0494|434.7965|435.7284|472.6292|452.1633|456.2671|496.638|506.3467|495.5991|495.4122|507.7173|541.5518|524.5345|561.6265|526.5878|564.914|569.1761|553.6513|600.8405|577.0408|597.7831|597.1977|550.1304|546.2918|549.9432|542.058|552.7738|543.787|646.8097|605.9287|651.612|685.0852|675.9819|628.7558|594.9889|612.686|624.9589|607.8535|585.2499|626.7434|646.7177|618.9983|604.3233|664.4499|740.3603|742.4778|702.8518|704.4858|805.0099|865.9274|872.6732|893.5268|1037.743|1097.8843|1145.1381|1024.8556|994.3312|988.4473|1001.1565|984.7575|1008.5097|1084.1787|1138.1108|1160.6679|1217.0946|1398.0889|1309.849|1227.9707|1088.3193|1085.0354|1244.3693|1300.1308|1363.7678|1333.5787|1193.9942|1260.7968|1252.9328|1156.1724|1579.8472|1702.8378|1738.8857|1755.3361|1764.6513|1752.4244|1727.9706|1845.6079|1943.4487|1943.2944|2058.8278|2015.2893|2022.1189|2087.2843|1743.214|1646.3179|1697.0455|1791.405|1771.1722|1781.1531|1784.1622|1737.6869|1733.0758|1873.2867|1980.6858|1889.5902|1792.6104|1876.4658|1952.7279|1919.9591|1886.6502|2054.4518|2066.3737|1970.0545|1966.1431|2008.7946|2183.2778|2053.8321|1945.2648||
2022-02-19 19:18:43|russ2000_1115|KOP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326.025|388.3554|424.2825|417.2593|387.5141|391.1886|398.4138|334.6263|384.2749|405.8307|482.1054|552.8638|540.8405|497.7225|553.4857|583.9585|666.6704|703.3504|619.7368|748.9956|813.9035|873.8841|833.6888|888.8793|722.683|875.9668|953.9202|997.4601|898.5057|889.9516|903.2094|907.7224|489.461|506.0877|405.6443|440.28|340.955|230.3836|318.3598|407.452|570.3101|486.7552|597.809|540.1347|605.465|535.3047|581.5328|665.3979|590.533|592.1694|582.6449|577.9196|524.0927|438.0473|506.7364|462.3147|555.4769|593.3176|641.4411|737.7321|812.8428|789.5894|915.1853|908.3863|776.5271|820.195|730.1703|605.7282|573.9996|639.7232|709.3613|736.9693|816.4969|721.7231|803.6104|819.5913|685.1027|722.9689|707.5998|678.5232|727.0985|725.6579|717.8374|810.7138|853.0137|859.6166|899.1004|859.9461|840.6796|804.1904|795.8976|806.8855|880.5789|889.3217|947.4712|926.7326|787.8099|841.0459|844.5415|869.0862|761.9078|805.8634|719.3745|743.9685|679.6142|660.3489|570.7858|533.6898|417.0733|380.3872|400.8315|487.2813|548.8845|498.8286|409.0107|412.2992|444.5679|397.7064|460.5995|380.7119|333.8424|372.2836|450.391|514.7326|587.7356|609.2458|621.0177|676.7791|663.0725|658.1134|846.1458|840.0282|856.5601|884.4577|884.119|863.4656|732.3853|746.838|742.6889|799.739|987.4858|999.9331|1016.5295|1055.5427|858.1479|877.8874|847.8315|919.6279|889.0089|837.5543|789.9058|748.6105|631.2147|574.0273|384.5306|376.6577|463.9896|547.2119|546.137|556.6674|582.6837|607.6665|493.7032|542.3083|582.4502|717.817|755.074|788.309|691.981|413.6074|198.6967|288.2886|373.4743|373.1403|533.0876|514.5674|478.1846|507.8868|583.5116|643.5043|734.2278|735.7047|730.687|742.7943|748.7417|664.9232|659.6009|709.5351|685.8498|759.5696|684.1453|685.8498|656.021||
2022-02-19 19:18:44|russ2000_1116|GLUU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:44|russ2000_1117|PGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:45|russ2000_1118|FPRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:45|russ2000_1122|CENTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1074.7656|981.9288|1064.358|1053.6358|899.236|843.8306|934.241|892.6235|668.7501|544.6151|374.9448|374.015|381.9302|327.3688|321.0857|287.1733|530.3326|292.9881|339.6651|428.8632|427.4769|215.5166|266.9696|454.2043|426.8333|466.9148|554.813|630.1441|746.6824|640.5357|789.5881|728.2067|762.5381|662.6334|586.2867|602.6458|565.7586|640.5058|602.3457|652.6631|586.2359|562.346|625.5863|611.6138|653.0384|677.219|582.2356|620.5529|584.6394|555.0823|542.6267|551.4983|535.6002|554.7559|446.2683|386.4095|392.7207|412.4642|417.7696|419.846|461.1629|430.8991|475.0694|515.2239|432.9043|525.2073|527.6548|588.6498|586.1968|534.6737|569.2401|517.3451|456.7352|430.7899|418.8733|420.4736|370.3118|336.1149|384.3371|302.1549|338.4272|364.006|378.5088|325.5331|337.2688|379.736|437.7926|419.2071|394.4885|462.5412|455.4001|462.9648|409.3445|436.872|427.091|486.5809|490.2448|498.2325|535.3075|490.6841|489.6968|546.82|505.6088|640.737|824.3774|770.8529|798.7996|690.0929|669.041|688.0992|783.0156|821.2771|954.7976|1109.5099|1139.7478|1242.5287|1263.4545|1171.5297|1571.2536|1597.7146|1539.879|1665.1225|1747.3752|1707.7054|1500.1789|1521.8587|1578.0929|1752.5736|1965.9878|1899.6428|2071.3196|1930.0665|1814.9779|2006.2963|2031.4682|1793.4502|2026.8901|2170.3011|2077.4764|2140.5921|1861.3051|1737.1411|1748.8402|1912.1805|2066.865|1644.1103|1360.9284|1386.9164|1525.6081|1482.8574|1207.1338|1383.8721|1554.0772|1639.1668|1451.5132|1594.4938|1642.5005|1417.994|1527.2608|1670.9929|1810.9256|1843.2788|2005.181|2067.0185|2027.7998|2002.5893|2033.0189|2049.3653|2202.3106|2339.1274|2952.4911|2845.1995|2817.3817|2618.9426|2405.9853|2261.7042|2365.5437|2758.7885|2483.373|2651.8284|2417.7167||
2022-02-19 19:18:46|russ2000_1124|NNBR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.38|112.4433|112.4433|110.8376|114.0497|125.294|130.113|131.7193|128.5067|120.4702|125.3075|138.1462|141.3671|144.65|147.0657|171.1643|186.8444|190.4607|185.6293|154.2933|209.7425|267.6025|253.2775|285.8418|314.7878|322.1132|369.1635|314.8748|299.8945|237.7212|245.0358|212.1205|212.1205|197.4915|212.1205|175.548|164.5762|145.43|165.4266|178.1518|176.9612|175.0985|167.6475|162.844|130.4677|127.6845|133.236|146.1895|160.9935|162.844|177.648|172.0965|172.0965|136.937|129.535|118.432|96.226|93.4577|88.824|77.721|74.9527|83.2725|99.927|86.9735|100.9915|112.4245|103.8574|102.897|102.897|99.086|111.9519|123.8575|148.629|172.4554|137.196|131.4821|139.1042|138.1591|131.4821|131.5045|137.2221|123.8811|126.7483|129.5995|121.976|111.5006|115.8764|154.756|156.496|142.9075|142.7243|130.022|145.3186|144.7068|153.0168|151.4851|154.7017|161.5407|171.6658|152.83|178.8719|134.4459|153.678|134.47|142.9224|144.4573|151.2113|123.397|134.1539|145.9811|169.0218|191.5295|203.796|201.465|225.4735|211.088|212.257|200.4|206.2261|213.0729|190.3451|197.5358|189.6812|207.563|179.648|157.5637|177.343|201.0963|195.2261|216.1756|207.6993|210.8869|208.5381|205.1304|214.7697|220.5142|223.3416|200.618|204.9121|199.7569|178.7714|172.7475|193.2234|214.7309|201.3102|216.1789|222.7141|212.3463|228.8272|206.4474|215.0566|207.1205|188.6913|204.4155|205.304|211.0303|192.8409|204.7044|199.8185|198.3021|204.5494|161.7171|184.1451|165.0792|153.1948|148.148|128.4255|133.8162|146.6588|154.9034|193.9018|206.5854|218.3799|253.036|257.3959|211.6977|29.2822|35.7894|50.4305|26.6794|13.5024|21.9617|27.1674|27.4928|23.5886|49.6174|52.0573|79.7132|67.0237|65.2343|66.8615|62.6318|59.7036|112.1504|111.8211|97.1194|73.6881|96.6537|138.2883|138.6806|160.8438|166.161|217.5558|222.2094|214.8966|280.5099|301.267|214.2306|273.7342|189.0392|110.3354|107.7956|122.1994|104.9118|101.5245|169.49|143.2157|125.8066|164.2806|140.9579|181.3589|143.6818|147.9428|147.601|141.1251|141.1251|161.4067|155.1004|158.4249|154.1521|153.8081|156.7166|198.9734|232.4825|260.1178|268.2218|300.7014|337.8746|344.6665|340.4353|351.0505|348.0579|387.4672|455.0921|464.5703|495.6847|494.4397|434.4565|419.3333|378.1961|380.4193|499.2529|397.7043|458.3208|512.5478|522.6916|497.3942|420.5906|569.2403|515.0404|406.3319|449.8099|400.0501|295.6075|333.6473|349.9954|417.7247|506.5047|366.73|433.1894|492.8649|517.218|394.9742|475.331|539.5302|551.7922|612.7189|698.649|833.5658|790.9949|757.2675|743.499|731.1897|815.8056|723.8018|740.3458|770.6374|772.016|660.3494|637.7013|619.7274|587.911|524.0781|592.0227|553.2015|643.3491|302.3082|294.3084|343.5686|400.409|406.7246|338.0887|380.032|316.9052|389.3527|273.2672|277.0802|286.7737|398.299|349.0979|360.9299|378.7014|276.3039|63.7079|130.8367|189.414|180.8198|243.231|193.2169|235.4919|259.3717|267.0631|271.9098|308.1929|287.7036|323.301|318.6766|335.9023|311.9965|254.7583|222.4832|228.5079|227.6472|182.8924|178.589|138.9982||
2022-02-19 19:18:48|russ2000_1126|HVT|market_cap|0||||||||||||||||37.0589|40.0242|37.0589|38.5413|42.9883|41.5053|37.0589|37.0589|37.0589|48.9671|57.8707|58.6114|56.3863|60.0953|65.2887|65.7507|63.5104|68.0383|74.7673|73.272|77.9134|82.4096|85.4056|102.5674|90.5887|86.846|78.7498|83.2067|75.7787|65.3767|71.32|79.4927|71.824|79.3063|87.5367|89.78|95.7654|100.2556|97.9661|97.9661|101.6769|89.01|58.5983|57.8577|67.1106|61.1453|62.6366|72.6921|75.6597|74.1756|65.3781|62.473|66.1045|68.2844|66.8846|66.8846|65.4306|74.9707|76.5006|74.9707|71.9113|76.5006|70.4463|69.72|72.6256|62.4587|59.8716|57.02|58.4461|59.8716|65.5736|64.1481|63.5683|62.1398|62.854|54.1189|46.9981|41.3014|44.0367|39.774|41.8414|44.6775|53.8973|51.06|56.7334|57.4425|53.8973|48.0653|50.892|54.8806|48.5484|44.3258|59.9474|57.1253|60.6527|56.46|59.9899|61.4003|63.7881|59.5356|56.7|52.5899|58.2753|69.6459|98.3141|113.9867|106.8637|116.9871|119.9867|131.2355|144.6511|139.0875|152.9962|196.167|191.9025|190.481|194.1804|198.4325|206.9368|173.505|144.5875|170.6132|136.956|142.6625|140.5237|126.082|143.275|157.6025|134.6785|120.666|152.269|141.365|118.285|119.739|118.285|135.595|141.365|157.244|156.9376|161.1675|156.9376|143.8586|142.394|158.6536|163.492|157.653|119.6995|115.4899|127.1839|126.1405|133.486|154.0205|133.7249|151.3574|152.815|134.458|128.612|137.381|144.925|159.4175|152.1828|165.472|152.282|150.4546|158.139|166.9245|226.2442|220.1512|259.7902|261.2462|251.9709|244.842|222.066|211.641|210.2598|217.2105|234.465|217.7175|251.2125|283.5149|264.6604|329.6035|396.3158|356.2626|363.9921|326.047|309.1825|309.1825|262.0571|228.327|224.4351|220.9022|233.8965|232.776|174.896|237.9031|237.9031|225.0434|233.3452|220.3816|204.8253|275.2422|286.6674|285.5601|292.9192|265.7196|312.7959|302.5224|293.6988|206.9337|264.9762|323.271|350.8286|374.7824|417.8146|370.5709|408.2476|393.7753|426.6079|285.28|279.8565|271.5125|279.0723|282.5498|303.4648|270.7168|236.8772|234.7585|306.8099|337.3816|383.74|363.112|380.8836|405.4138|460.2661|473.7968|445.0427|472.1576|478.2378|479.8427|407.4966|395.77|394.7858|419.8552|382.364|396.6145|381.6906|455.6197|420.1165|406.4911|367.8858|346.7392|326.2759|321.2922|336.1859|304.114|282.8133|274.5513|274.5053|289.307|289.0827|333.2637|319.8014|322.7745|339.6443|315.7374|355.0333|348.9194|318.1257|361.1463|358.1449|315.9836|335.4775|347.1389|331.4688|317.6292|289.6622|276.7228|264.9183|253.2901|243.522|199.2246|185.5848|185.5848|192.7906|219.3824|208.3509|225.7648|193.7249|223.2186|213.857|243.2517|235.1575|243.9122|209.7986|181.0153|198.9249|170.9944|187.6248|224.6375|231.4641|224.4242|195.993|230.0444|249.9644|252.9702|259.3962|255.9618|294.2064|264.2072|284.5638|352.871|352.4321|350.4861|268.4628|264.7493|209.9122|238.318|233.5124|262.3356|283.5351|263.0018|290.8484|289.9829|286.4839|243.3942|252.6445|243.4188|260.1004|219.2705|255.052|265.3682|241.0044|280.4381|241.4434|243.6383|263.3928|266.4657|245.1748|248.7804|288.4794|306.1234|331.3322|369.7412|362.8323|400.428|408.2802|457.6224|531.3879|550.1585|514.1815|584.922|544.6524|552.2439|626.0949|641.629|704.7195|626.3673|656.3181|668.6955|575.0382|563.5555|570.074|504.292|527.8846|494.3279|499.3189|477.7672|498.5045|553.3151|522.0595|563.7062|486.2235|476.0278|490.2767|502.9648|524.0539|520.129|518.5783|534.7493|475.0246|419.8562|430.7165|468.5882|413.4472|411.67|380.5232|388.9559|422.09|422.9442|374.6049|455.8572|500.1766|460.089|489.977|514.272|520.608|505.8168|532.5969|472.1094|497.5715|554.8612|506.0827|512.4485|480.6194|473.206|431.306|426.4425|382.5476|421.54|455.2632|415.1664|463.3928|463.3928|420.593|424.9483|385.6849|418.3387|501.1023|450.0869|489.9941|358.1359|350.319|356.8358|377.3278|397.7177|356.0084|394.6708|385.3181|384.7447|319.4656|222.5927|253.2951|325.24|301.104|267.6062|397.4425|381.2755|455.6567|495.7225|503.926|595.3503|658.728|678.6059|847.8963|838.2258|946.6077|660.6684|652.4637|600.7122|511.4197|532.9812|544.7421|526.0316|491.4618||
2022-02-19 19:18:50|russ2000_1127|SUP|market_cap|0||||||||||||||||53.6556|45.4452|39.5836|30.4937|40.4621|42.8082|37.9232|38.5129|37.644|45.7898|48.5594|49.5676|54.3618|67.5708|65.5385|63.2578|62.0141|56.8583|66.338|71.6336|65.9261|77.6588|83.5241|80.4333|83.2237|89.3144|87.3719|77.1129|77.1129|74.9941|75.7616|72.7016|72.6942|78.5584|90.5485|94.8849|108.4027|96.4162|94.375|100.749|93.3536|94.8849|68.3579|63.003|58.9169|66.1588|79.1375|71.2792|100.3342|80.5791|104.6028|106.3508|110.3432|127.8193|130.3175|121.3305|126.3225|111.9756|116.5272|151.0364|147.042|159.0264|158.27|192.8915|208.7177|197.8375|162.2267|155.304|152.3372|120.9342|128.9372|151.1691|169.9032|185.5256|212.67|205.5076|159.2402|137.7212|150.8942|171.3698|175.6042|175.6042|159.442|175.6042|181.4654|223.5931|231.1524|249.2272|283.6432|278.5956|312.3658|302.7174|316.1457|366.8267|427.161|445.0294|511.3617|568.0456|477.84|499.559|463.36|461.8444|471.5674|529.9054|564.663|664.603|719.568|846.8485|878.3949|958.4675|1147.3073|1199.6899|1337.6734|1332.8985|1453.3865|1140.8708|1285.1077|1273.8349|1213.7129|1078.98|947.961|963.375|973.696|931.8575|901.4295|860.488|875.324|793.726|790.017|725.494|806.927|755.3865|785.0095|870.1756|928.3438|1043.4584|883.7832|802.089|829.2222|803.5384|774.1854|711.2105|722.0964|722.15|787.7704|787.7704|762.5905|650.382|668.152|682.9444|697.2469|715.125|654.9925|665.614|679.776|638.6811|670.4388|719.8395|742.2385|759.7441|763.2453|774.3082|744.6753|725.478|748.1363|735.9152|866.7198|924.2858|894.6812|811.1312|780.0747|721.2536|575.9651|626.1802|716.8566|711.724|755.0259|744.8458|671.8882|629.6798|677.075|675.3823|732.7671|742.8279|751.212|746.228|711.2486|714.5799|709.2979|712.6046|631.5892|827.4589|840.9821|729.9398|667.3421|778.264|839.7485|776.646|880.049|880.049|815.4582|877.1159|965.656|894.9793|1042.805|1024.4102|992.2841|1100.5875|994.7568|861.4309|855.7195|1011.3755|1043.7912|1005.6701|1166.9715|1268.9678|1343.022|1191.714|1204.4749|1165.7531|1277.625|1251.0521|1128.7804|1119.7438|1099.0758|1099.3416|1029.4535|971.3659|1055.2828|1042.7453|1112.3684|1152.9355|1154.0022|1083.0053|1136.9132|1189.88|1164.9738|1107.6888|915.4895|945.0785|907.6188|869.4891|890.7099|870.5707|844.2059|797.7841|725.8238|751.9076|773.3459|670.0556|704.9294|703.0659|541.209|602.8569|630.6617|621.0821|592.077|572.6515|541.5176|606.9787|592.3431|617.3566|573.4498|515.1735|500.804|489.3616|486.7006|484.5717|449.9785|446.7853|449.7124|525.0192|512.7786|542.0498|568.3939|554.2905|608.0431|600.8583|579.038|492.3257|529.0505|577.2186|538.2267|493.2191|483.9289|485.2605|462.3558|552.8443|541.166|547.8274|450.0022|450.2688|468.3969|510.9665|381.3581|326.1545|280.5516|273.8845|271.751|316.0205|402.1595|322.1543|376.0244|420.8274|379.2246|378.6913|354.1564|381.8915|408.0265|392.2922|385.3584|428.8279|449.6292|394.6923|358.9609|384.3339|389.4085|461.4693|479.7479|519.5709|569.8376|537.076|533.8535|690.7031|681.4713|590.8601|600.3705|549.6334|467.6229|419.622|496.7655|442.1729|449.2926|493.5699|491.1251|531.2848|465.2346|456.5335|445.6585|465.3026|465.3026|465.6871|465.7008|516.1131|556.8282|553.2798|593.6771|510.289|501.6393|497.5409|470.2185|499.5094|478.3879|490.2537|515.7787|543.0119|560.22|494.5035|495.5361|555.9634|573.6402|539.9925|554.3522|499.8994|519.6709|466.873|519.5435|482.5284|528.9907|487.8262|523.2272|508.1191|499.2612|514.8154|489.3897|452.2378|507.8365|492.9073|517.4344|512.9647|480.7417|480.4807|515.4533|561.7108|663.6361|689.5514|680.9002|776.713|739.8598|741.8858|623.405|639.9443|670.4784|579.5692|558.6045|631.4305|541.7272|485.6865|511.8183|486.883|364.8509|414.6599|387.251|415.9552|369.8764|419.8515|360.0506|332.2978|328.5501|437.605|447.6074|458.9647|542.9166|426.5774|245.9387|184.1413|120.3424|128.8489|154.8688|119.0914|124.1133|92.6729|86.8965|64.2934|69.1025|72.6205|65.3333|70.359|92.7231|80.4102|65.3333|23.3692|36.0846|33.0136|43.5062|38.3878|39.4115|31.9899|31.478|127.7036|104.6709|118.2346|146.1297|147.3818|130.2564|181.6325|225.0466|221.9138|192.6734|184.349|152.5309|115.9025|117.2107|115.9025|98.8965||
2022-02-19 19:18:52|russ2000_1129|PGNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:52|russ2000_1130|REV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1350.4717|1247.9805|1362.5295|1247.9805|1386.645|1434.8762|1507.2229|1651.9163|1386.645|1513.2518|1561.4829|1929.2453|1633.9574|1911.3081|2080.1303|2303.3519|2556.6|2484.2434|2207.0491|1712.5736|1784.9359|1694.5162|1299.8229|1426.5152|2547.6259|2523.4778|2547.6259|2501.2337|2144.7777|1921.2375|700.8835|975.799|969.7569|897.2517|752.2413|706.9256|966.7358|1102.6831|1410.8301|1353.5887|894.3354|981.9561|462.2747|507.5958|426.0179|371.6326|368.6112|516.66|410.9108|371.6326|326.3116|362.5684|302.1403|356.5256|357.3814|311.9515|207.8869|268.9446|295.1122|256.83|230.1778|301.8964|293.1739|346.4782|380.8837|415.7738|253.9464|302.7823|339.4092|304.2473|218.7846|263.7136|280.8061|252.9697|244.1792|228.5518|193.39|194.3667|107.4389|183.1344|180.6926|160.1816|156.2747|131.8568|134.7869|168.4837|156.3333|222.6841|213.6658|206.7286|201.8725|175.5112|167.8802|158.3642|215.3198|215.3198|1174.781|1256.0552|1167.3925|1069.641|795.7537|977.1115|888.2832|877.1797|777.2478|843.869|877.1797|910.4903|1225.1237|1054.8648|1143.6955|1136.5636|1437.4186|1351.9906|1065.6492|1033.1378|1065.6492|1155.9124|1271.1319|1193.08|1328.4732|1361.3765|703.3093|532.2153|408.4443|565.2209|553.0193|577.7814|610.7975|540.6383|586.0354|433.336|610.1268|676.2239|742.3209|687.8007|570.6198|565.525|612.8357|551.3519|592.1928|593.0117|531.6657|470.3196|506.5751|475.8736|419.5874|404.2469|639.6312|741.9722|670.1726|468.505|354.0728|371.4427|262.0135|131.0068|143.757|254.5375|264.3274|241.1431|311.2189|224.1394|275.8893|706.483|951.4314|881.1363|836.2278|851.7135|832.9967|874.8116|642.0787|570.1615|637.4508|612.2815|682.5113|543.933|533.0335|522.1341|509.6776|753.098|870.4314|916.8839|864.9014|904.2031|833.7661|612.0198|670.5516|780.1358|787.4415|781.7013|825.5351|862.0632|856.963|800.9489|778.4386|762.2102|706.7196|675.3098|800.0119|807.3419|780.1163|783.2577|1089.0214|1194.7822|1136.6661|1003.1563|1034.0468|1216.772|1301.59|1339.8105|1366.5125|1220.9606|1308.92|1399.8058|1344.324|1505.7761|1351.329|1599.5403|1722.1551|1618.8723|1683.7947|1752.3821|1628.2965|1786.414|1776.9898|1771.3056|1730.9772|1866.6272|2253.7407|2002.0286|2027.5887|1924.57|1882.6175|1637.7199|1648.7325|1555.3882|1476.2029|1433.8275|1496.7837|1887.1121|1916.2166|1847.3485|1692.7894|1648.4435|1825.3624|1846.3617|1854.2364|1496.1987|1509.3232|1572.977|1780.4314|1520.4569|1398.4844|1075.1506|988.4025|1236.4619|957.6003|865.5233|1133.8619|1175.9542|1236.4619|1155.5929|1095.0493|1137.1666|1164.218|1050.7001|892.3031|950.9598|824.1652|1114.7362|1286.5761|1151.8422|1289.2179|1423.7352|1396.2439|1402.0594|1109.9619|1268.5278|1237.2389|1022.5225|963.1229|1060.1776|1355.5848|1101.0149|1302.5494|1126.1412|1056.6197|624.6315|639.1329|629.0049|678.046|524.1975|377.5502|402.6136|325.3148|468.7733|698.1303|594.722|588.8548|623.5247|604.3963|537.0035|908.1991|685.6828|596.6191|557.9891|562.8913|781.8233|629.4295|617.6243|537.6712||
2022-02-19 19:18:54|russ2000_1131|RT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:18:54|russ2000_1132|WHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.6679|82.5358|77.6808|75.523|73.581|70.1285|75.523|71.4771|71.2021|71.2074|75.5188|86.0375|103.0889|98.8217|100.6018|99.2356|94.5285|96.356|95.0177|96.2387|95.349|95.9994|97.6712|96.1728|102.0498|100.0575|108.9367|103.662|104.1854|110.0566|112.7804|110.191|111.4899|106.2027|96.8927|97.8122|103.3812|107.8819|112.1487|109.2427|107.6265|109.8413|109.435|112.5481|118.267|118.6337|118.0452|111.6368|117.8789|123.1114|121.001|132.7346|133.9543|159.4852|163.3071|158.3282|150.4284|161.0006|157.8802|196.6531|219.3438|210.2652|192.1743|240.8014|255.4944|245.8351|229.3413|223.6231|245.8152|268.9918|269.3403|266.9012|289.0101|331.1938|326.313|326.8615|201.6805|199.0378|206.34|215.5895|250.219|288.8303|271.6972|301.6548|269.0648|270.7158|269.9321|267.0523|273.9675|280.5974|256.6673|257.5255|284.5582|283.3499|294.637|253.7131|263.5339|259.5249|237.7361|273.1421|292.5457|286.9485|303.0755|278.9916|289.7357|302.5016|285.2937|270.0324|303.3816|284.2692|264.1143|291.2974|275.1356|284.7557|281.6211|313.3748|311.9615|293.3969|293.1564|281.3692|305.8439|297.0138|302.1513|320.6707|310.6372|320.5904|335.9367|337.302|340.8537|349.289|356.2353|361.7533|372.1218|409.3012|398|400.3688|450.1487|461.775|496.8798|452.6455|479.6323|521.6282|469.325|478.7197|497.304|466.3054|496.1436|480.3783|533.5444|505.5242|487.9582|499.5901|525.8758|512.6406|496.9089|493.3737|516.7961|509.2534|459.8848|485.7547|500.123|480.3111|434.7284|394.5093|437.1858|505.6214|507.1982|503.6067|462.386|464.5095|447.3448|452.8907|457.0616|548.1395|537.4344|526.3333|486.4894|483.6342|487.6341|488.6118|504.7061|521.4259|539.9244|601.2073|572.8661|604.4057|603.4819|520.1816|498.358|502.5341|515.5578|535.6643|530.4148|541.5177|508.2088|454.7979|377.1495|332.4182|331.6185|350.675|333.9299|331.121|284.2076|265.099|307.7871|269.146|253.135|247.5924|273.4451|273.3565|260.8379|252.4009|183.2389|157.8644|178.9998|156.0597|116.6816|102.9458|94.1629|94.5448|86.0755|106.0034|120.1572|118.242|149.3166|133.4236|160.7959|167.7653|162.8311|192.1639|183.2512|160.9599|146.6663|145.8358|153.5976|147.2424||
2022-02-19 19:18:56|russ2000_1133|PLUG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1215.202|2365.88|4823.169|6441.646|3792.712|2448.9328|2308.6855|2697.992|1852.5754|1800.8882|1222.256|953.2062|562.6375|695.2615|854.022|602.195|650.0392|952.4413|1309.3867|915.8108|601.3287|454.6265|476.1495|422.579|411.0496|435.7972|474.5459|471.5265|558.5853|536.3579|352.6944|372.7839|251.5244|296.7479|243.629|259.9202|289.9305|262.6346|240.7058|263.1445|292.5019|303.3838|327.4142|308.3159|256.6079|308.4171|426.2712|307.3594|368.9532|552.9391|669.4278|576.2339|636.0303|583.5816|547.0621|508.3369|420.5665|453.4804|500.8727|421.9258|402.148|413.8682|434.3784|547.5162|445.1434|415.7893|443.7044|435.041|533.6798|502.027|541.7062|505.9899|479.404|453.2088|448.917|417.8871|514.2979|534.1842|439.5622|411.7638|350.3452|398.0656|348.1802|358.5861|349.0584|336.7646|325.4813|251.7142|278.064|291.0982|257.2092|275.8738|257.4823|237.3391|267.8937|311.8107|337.2826|346.259|260.8807|257.9572|303.1706|278.8131|245.285|174.4637|194.7297|235.4406|94.404|76.0128|101.645|97.2257|93.6902|70.7096|119.1265|126.0001|119.5052|100.7526|98.9222|86.586|151.4799|116.604|94.8379|90.7235|75.0154|69.5072|83.8531|72.1017|50.2877|58.7927|59.0815|53.9175|55.2682|65.8725|51.8944|60.4607|99.0531|93.6454|83.3624|69.1471|28.9774|51.0921|47.5067|40.3441|39.955|49.3382|48.8835|45.517|50.979|40.9653|44.188|46.454|45.0483|43.9466|42.7297|31.9049|31.9463|28.9646|25.1622|19.1194|9.5635|6.8027|11.029|9.9513|22.4286|24.1713|33.6136|54.6221|63.5321|56.4313|81.138|381.2246|372.7294|640.3299|1037.9429|547.0434|737.0239|788.9574|945.4998|881.9087|744.4091|926.1834|623.2532|504.2052|530.1952|495.9423|433.6027|418.8897|485.6306|406.0459|404.3107|301.9316|392.3148|516.4878|394.1669|325.9584|280.9365|351.2126|360.5454|362.3481|311.8598|317.385|310.1717|272.3019|313.9513|276.0607|242.0178|237.0156|172.0083|204.5215|248.5735|507.2102|471.4863|456.168|487.6654|480.0775|634.8316|520.9123|543.7593|530.0884|420.415|429.5544|381.2895|398.4261|430.6919|442.1856|418.5737|418.8504|413.2665|395.241|328.4823|330.9286|298.0549|396.676|562.3598|576.1318|599.0712|533.4958|487.1049|509.4281|575.3236|830.8435|939.6337|1228.6829|1289.3586|1377.3384|1092.6152|1316.5918|1540.3476|2979.5373|3925.0598|4640.0982|5662.3168|9745.7801|12142.8265|25260.5398|33261.6267|24955.41|19636.6026|13980.6105|17555.3276|15883.0556|16713.7421|15392.7247|14038.224|23750.3477|17607.6697|14466.5306|12656.7734||
2022-02-19 19:18:58|russ2000_1134|TTEC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2005.5655|1703.357|1854.4612|1765.1724|1696.227|1529.385|1272.1702|1121.2644|1358.0531|1399.8394|1427.7244|1090.1344|903.7847|777.4647|633.2062|671.9303|626.4599|506.799|577.1878|812.1482|787.2952|751.8315|687.217|575.1708|485.5338|515.7536|560.9291|564.6938|660.8738|664.6719|402.6012|389.2384|373.9741|469.3757|615.1508|741.2376|668.6422|839.8924|859.068|1411.326|1792.896|1599.696|2357.04|2247.948|1937.1001|1933.1947|1866.6846|2051.0001|2213.4709|1700.0039|1886.1357|1428.4962|1409.6605|1218.2827|1054.9115|603.1173|563.736|679.182|666.9048|587.5477|541.2485|533.0479|672.276|984.7316|994.7007|1159.7167|921.0192|986.9478|990.9226|751.8674|627.5767|456.349|470.2057|470.5315|466.2129|633.5713|522.2805|386.1881|369.8808|392.8063|314.7694|357.7262|336.8399|281.9364|424.3885|485.0116|596.1947|797.9035|881.8759|729.1402|500.6605|464.89|449.2446|579.6224|589.9634|616.1357|707.8847|745.9823|760.5651|729.1862|703.6115|807.0176|886.5389|938.159|588.8267|631.7311|573.3522|613.5258|644.5629|711.903|800.682|871.8215|829.9488|873.4053|798.1475|792.5026|931.0695|847.6902|843.7847|921.8445|1071.3515|1035.841|1406.0754|1586.1639|1675.4713|2292.1|2426.063|2734.7811|2692.3485|2450.4826|2308.2844|2192.5545|1684.0446|1786.8186|1578.1237|1474.1253|1368.6229|1413.3126|1389.5712|1489.068|1627.6185|1699.6927|1413.5394|1041.5805|1124.2901|757.7042|586.4739|555.1256|587.7801|512.0218|546.247|791.2924|664.9383|876.8834|884.6058|1034.7154|1028.5121|1090.136|1242.8123|1195.4434|1269.8735|1188.9898|1131.892|1060.6784|957.3977|787.6856|747.9902|791.9135|822.0014|855.7494|1019.1529|1275.1235|1168.5023|1282.5166|1235.9539|1159.6629|1114.7759|1038.7556|1220.6259|1091.063|921.594|927.8638|975.1789|960.012|911.262|958.8356|912.6338|880.8323|820.8687|830.8522|885.9748|880.2014|954.9149|919.5546|899.7212|939.4701|939.1033|971.5222|1064.4625|1128.5835|1142.7661|1219.9941|1234.3675|1297.2269|1255.5285|1224.5474|1304.9757|1253.5431|1198.399|1117.8344|1186.1986|1193.1528|1247.2148|1349.5427|1452.9544|1308.8741|1309.8578|1155.7237|1193.4589|1124.2588|1139.6122|1131.3752|1139.1003|1225.602|1257.614|1236.2985|1303.2394|1308.949|1304.1189|1397.4293|1455.7457|1368.1493|1305.1166|1267.3012|1374.4449|1319.1343|1265.4902|1321.7877|1279.9979|1349.7411|1325.647|1310.1678|1250.312|1366.512|1401.8565|1378.7996|1383.6739|1336.4548|1480.3236|1865.8007|1859.7499|1897.8754|1780.9772|1987.4848|1888.9829|1840.8414|1839.0662|1660.2044|1596.5022|1434.5542|1515.9208|1693.0466|1647.9993|1505.2137|1124.2931|1128.9447|1259.2239|1268.9245|1458.8286|1553.0658|1605.7662|1638.9067|1724.0928|1848.6312|2101.3175|2145.1904|2198.1811|2115.0948|2130.0206|1819.0246|1853.0476|2036.2138|1573.7373|1673.2947|1834.5278|2164.4353|2100.7125|2381.5443|2713.3528|2669.4861|2862.0636|3391.1061|3437.5064|3788.9686|4045.2864|4986.7449|4883.1394|5094.778|4814.5556|4811.7646|5275.0396|4364.3197|4111.0851|4034.0228|3994.5519|3530.2986||
2022-02-19 19:18:59|russ2000_1135|CNOB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.7176|36.7176|37.4196|36.0324|36.6052|36.6052|36.6052|36.5008|36.8531|38.9424|41.8453|43.2416|68.9546|65.7587|66.8035|68.893|64.9782|61.8312|65.7586|64.4462|62.876|69.1732|72.4184|72.4184|73.6778|66.991|70.9324|80.3849|81.3017|78.9325|82.8731|82.1411|77.4111|75.8384|74.3539|75.9408|83.5216|86.5611|94.5033|95.306|84.6496|75.1061|73.9172|77.8042|87.3801|85.5846|81.5252|73.1329|78.0219|78.6328|77.4322|70.8295|68.7285|67.5227|67.5227|65.284|68.0041|72.2355|71.4313|68.7072|68.1019|81.866|74.2591|76.6938|86.7141|72.6688|66.5622|86.6902|76.0048|70.0669|93.9073|85.5864|87.0279|91.0812|83.6299|81.2405|99.1313|88.3598|86.2047|89.2502|91.1734|90.6935|89.1524|93.7305|90.4073|100.7493|108.228|102.45|105.4604|101.0909|99.1421|97.8448|101.8641|114.506|124.287|136.667|131.8791|154.33|153.7501|150.2736|156.4583|175.0009|166.481|171.8955|183.2658|206.913|180.8544|169.2971|159.1028|157.928|150.4513|120.0707|130.3533|125.1908|123.2946|132.7533|137.0171|144.8841|141.4595|141.9927|139.8573|132.9301|138.1224|135.2448|158.5946|158.5946|158.4537|160.7411|158.6261|151.4351|155.1352|162.3278|163.6505|166.472|188.4922|183.4131|197.8363|201.0317|218.5369|220.5081|223.563|219.9527|221.599|218.5387|218.3996|225.2307|224.9386|202.4447|208.695|148.4517|171.8256|161.112|154.3765|160.9773|142.2142|144.8454|143.6203|131.138|127.8596|127.2039|117.1449|137.9177|139.4501|126.3762|117.1545|100.6606|103.3479|103.9064|91.5887|89.64|104.0603|110.2961|108.295|117.7854|109.9851|95.6844|113.8073|131.7309|126.1935|126.3392|129.4242|123.8866|122.8656|101.0034|109.894|107.1248|107.8535|123.9654|126.5717|119.73|138.6262|145.9566|148.5712|157.2053|156.3907|167.4684|176.1025|160.6263|147.9196|156.5536|147.5937|154.7616|162.833|164.9562|156.6268|164.3029|175.4186|170.8453|187.5012|184.2318|187.1743|193.8766|178.1834|189.6264|191.4339|207.6183|208.285|197.1677|192.2631|213.3531|222.7644|247.1523|230.2935|230.9666|255.029|289.2402|300.3712|278.273|314.7759|314.4485|304.2997|305.5655|315.1392|312.513|570.5656|551.1776|553.5508|533.6751|552.3196|554.1012|542.3411|584.7489|575.1922|581.188|662.8176|627.4378|571.2179|549.2943|547.1805|580.6347|534.0212|469.6378|474.8423|471.4493|510.9189|471.41|487.6864|528.4527|556.2343|539.9277|554.1205|782.3606|809.8894|798.7075|784.3308|779.3096|724.9246|766.5317|726.7473|729.9488|712.3404|795.5802|837.2001|856.4093|870.7521|923.6707|971.6058|925.037|841.0337|835.193|811.0368|791.7313|789.8775|754.4137|679.6171|594.8262|685.3563|724.8622|736.4961|710.6502|797.5665|759.8178|804.9855|724.3809|725.088|772.3672|890.7375|888.9687|1012.802|959.288|803.923|501.8699|464.5473|565.7948|525.1371|565.2877|618.1545|572.459|672.8086|806.0183|839.4719|929.3869|1076.1951|1013.4313|1108.3108|1115.2517|1024.3182|1154.0492|1148.4779|1251.4295|1345.6828|1260.934|1403.8762|1292.6898||
2022-02-19 19:19:01|russ2000_1136|DX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.3042|148.1105|155.3354|155.3354|148.1105|144.498|142.6918|140.8856|135.4669|115.5984|115.5984|84.8926|70.4428|65.0241|75.8614|74.0552|41.5432|41.5432|39.737|32.512|34.3183|30.7058|41.5432|45.1556|45.1556|54.1868|66.8303|65.0241|61.6429|61.6429|59.8816|60.2621|65.4275|72.3146|67.65|87.945|89.6362|91.3275|106.5488|111.6225|113.3138|118.3875|131.9175|142.065|160.6688|152.2125|143.8838|152.3475|154.0403|164.3641|201.6425|230.4486|240.903|269.7435|256.1715|319.131|308.313|288.48|398.2507|460.1549|491.107|446.31|460.7738|440.1112|490.2878|488.2191|488.2191|594.8397|601.9211|557.0721|565.461|546.129|531.63|529.74|529.74|522.3825|491.0241|458.4562|473.4875|446.2504|358.5246|195.5479|230.8947|566.4432|620.5815|605.8452|625.5462|773.3037|743.7522|709.236|822.5562|783.1542|763.4532|817.5915|817.5915|861.3333|806.5292|826.4434|861.3333|901.1619|906.1006|995.715|950.9477|960.9048|1060.4763|1110.2621|1135.1151|1135.1151|1228.374|1136.246|1151.6416|1115.773|1166.9553|1105.5366|1166.9553|1172.1145|1151.6416|1146.4824|586.9188|586.9188|586.8927|555.5827|521.3944|538.4885|482.8516|482.8288|468.5439|269.9938|229.782|215.4206|247.4026|230.142|178.36|152.481|132.342|143.85|117.957|151.7618|151.0425|72.2409|71.5256|80.1087|104.4274|104.4274|81.5392|51.4985|25.034|21.4577|18.5976|12.877|21.4616|17.8847|15.0231|12.1616|11.4441|7.5531|10.9863|10.0708|17.1662|24.6048|24.1471|24.6048|26.7792|27.4709|27.1268|23.1207|28.2719|33.8175|32.7301|35.8835|42.9515|53.2816|45.1263|47.4098|51.7593|47.736|48.3884|45.67|49.6933|57.8486|52.7379|50.5632|49.9107|62.7418|62.7418|60.3496|57.7399|59.8059|57.6311|63.3943|67.3088|71.8758|71.2234|71.7671|73.9418|70.6797|79.7847|79.6631|82.7036|85.1361|87.3253|93.6497|97.42|93.6497|90.2443|90.2443|87.5686|90.001|90.8613|92.6859|87.8205|86.969|85.1445|83.9282|82.1036|81.7387|82.2253|80.6302|80.3873|81.6016|82.0042|81.0337|90.2532|81.521|84.9177|85.5243|85.2816|90.1341|95.2291|95.9973|99.8809|101.9441|100.4877|96.2401|94.007|95.0264|102.5509|105.0995|100.6091|107.0704|115.4153|114.7612|107.3376|107.4593|99.9141|99.1839|97.115|94.9244|81.2943|80.3207|86.4056|85.5537|83.7282|84.8235|94.6821|104.6074|103.3821|120.1868|111.9121|112.7833|109.2546|118.3478|124.8253|125.104|127.3615|137.4455|140.4537|137.5811|139.8545|152.4444|185.138|199.2562|251.0125|246.829|326.4896|324.669|324.3656|390.6834|391.5363|391.1331|396.5727|364.707|348.5696|330.3109|346.4681|375.5424|368.2875|375.1525|497.893|493.9361|513.5546|522.7931|559.9729|558.3511|584.9911|536.6191|518.7003|535.5553|534.005|551.9137|587.3997|586.7399|588.4063|566.9798|544.5605|466.2271|439.7432|486.0242|444.1406|440.3306|441.0013|433.9409|477.7449|490.6339|458.3776|471.5054|464.6492|458.1043|473.4292|450.4666|463.6182|465.2602|460.9041|459.2619|458.1913|449.0256|424.1737|419.7894|412.6655|389.3067|354.0124|339.821|329.431|319.5972|320.2789|288.8886|312.3189|331.8863|329.4476|333.8664|327.7978|348.943|355.3321|335.1921|330.2914|338.6469|342.5999|328.3454|331.6666|343.929|330.1642|339.5131|344.6415|354.4862|349.5628|373.1888|371.4693|381.0488|384.679|347.8302|367.8931|363.4134|365.6532|362.2935|366.4753|376.1291|367.5023|351.7389|359.3272|358.7303|379.4169|383.8141|434.3429|445.0487|438.8944|414.5524|409.1402|398.1831|376.4864|347.173|371.9547|387.3285|390.9998|440.3337|278.335|320.5989|292.331|344.73|318.1832|346.1834|367.2413|370.7861|412.4368|420.5374|411.1603|484.0262|515.3398|605.2402|600.917|645.1455|637.4358|600.5084|607.4267|637.4922|655.9512|631.3851|616.7188|585.9195||
2022-02-19 19:19:04|russ2000_1137|GTY|market_cap|0|||||||||||||117.2115|142.6907|150.0527|137.5079|123.3604|129.5858|142.6235|144.3218|134.7|127.7293|143.0789|145.2719|205.8884|213.993|218.3165|247.6925|261.9085|253.7058|240.1285|243.0778|238.7126|298.4812|266.7642|286.0206|383.946|432.082|373.7526|340.9071|367.5243|409.9948|348.9387|338.7426|279.8817|296.4662|283.5299|281.3732|276.5229|262.4699|294.8067|291.3433|286.2134|310.3219|285.2721|256.5401|252.9488|183.6834|181.6308|177.5257|188.804|223.8702|235.0383|216.254|220.6242|242.6873|242.6873|228.4375|234.8702|217.4882|196.3371|212.8901|216.2463|228.0664|246.4517|243.3722|241.115|277.4354|273.0596|274.3731|268.2839|247.7065|242.5728|254.1226|262.2325|268.6482|299.8767|281.0385|284.2875|233.928|223.9222|197.9602|167.1304|140.0081|130.5694|174.6169|187.2019|221.8106|264.285|256.6639|264.537|261.3878|239.362|211.0165|181.0962|193.6942|163.774|154.3255|195.269|174.7973|165.3488|162.3022|182.787|141.8175|135.5145|118.1812|130.7872|129.2115|126.06|133.9388|132.363|135.5252|148.1322|132.4995|154.5828|160.8922|186.1302|178.2292|164.034|164.034|160.8795|187.6928|211.5692|184.7284|175.2551|195.7805|167.4535|157.975|150.0762|157.9875|143.7686|143.7578|143.7578|146.9247|147.0061|147.0061|150.1583|143.8374|145.4135|142.2613|148.5822|158.0552|170.7136|167.6508|188.2191|169.2279|167.7303|189.885|178.8083|180.5143|172.603|190.02|174.2782|185.3702|198.0419|215.475|202.8|205.9742|225.3724|247.5948|260.2885|216.4602|216.4602|227.7679|232.8854|232.05|232.8854|248.6514|259.5281|296.3644|319.8056|255.8003|248.4149|140.1118|136.9721|121.6657|116.5636|96.1552|87.9133|91.0531|82.0263|91.838|98.51|86.3434|78.494|83.9852|84.3705|88.6083|88.6083|86.682|83.2147|76.2802|78.9769|68.9603|78.2064|74.3539|61.6405|68.0898|113.2168|110.0543|113.1944|118.2253|115.4849|102.0125|138.7121|150.309|166.0084|161.7105|152.5773|163.4779|214.4591|190.4095|204.7983|369.4174|385.479|367.0617|398.4139|403.8104|417.3064|384.9587|402.869|403.9404|385.3869|434.0426|409.5269|399.4496|409.1153|419.8363|418.121|406.3316|393.4662|410.62|402.6958|426.4973|462.2453|480.1657|519.319|528.1392|604.0573|610.2212|617.1247|644.9741|658.0462|659.7727|655.7396|530.8603|587.3769|620.9413|576.5178|619.7073|647.1987|694.0972|715.5718|709.4615|659.0855|662.5427|631.4146|623.5065|683.0646|684.6|742.1854|715.7406|711.3294|673.5137|664.1216|649.7863|705.1646|700.7156|719.3374|683.247|636.5271|703.3639|706.8263|744.4182|724.1383|791.9744|768.4627|764.7503|771.4235|734.7716|711.7404|709.762|705.3044|650.8216|624.0755|675.3388|673.6053|704.0661|671.6241|660.7329|651.3221|665.1906|394.516|448.505|431.1691|356.8737|463.3662|518.3461|549.0556|482.1882|463.3662|521.5656|513.6406|412.1012|454.4598|485.9128|451.7355|467.3382|554.5152|584.2347|607.7625|607.0196|562.9357|582.7534|534.2112|547.0898|579.5338|613.4637|552.786|670.9913|717.4007|743.4499|803.3331|853.635|892.5591|936.6546|869.5796|880.9584|764.0593|848.5466|866.5795|842.5357|774.7454|634.8237|481.5444|532.3035|534.3072|465.8491|559.6901|567.7048|520.291|528.3057|537.6563|639.5104|620.4754|598.1009|599.4367|611.4863|562.3937|603.1444|630.5297|663.9264|674.9493|715.0255|699.999|689.646|687.6422|609.8274|648.9018|640.5525|615.5049|613.5084|634.5487|642.5641|630.875|631.8769|652.5852|637.5945|613.8685|626.901|568.0873|621.8885|605.5142|608.5272|619.2207|602.8463|608.193|580.4568|562.4586|546.7594|555.4487|526.7276|528.0644|564.16|583.2104|573.1907|597.5889|607.9498|668.2948|663.2396|681.6364|723.6243|766.4683|794.1446|810.5617|771.4426|815.2244|865.1153|886.998|907.6339|874.2662|885.6832|870.4264|870.3802|1023.8718|1086.1396|1127.5201|1125.3173|1127.2978|1075.8049|1041.6257|936.828|1001.4938|994.743|1038.9535|1120.9237|1157.1878|1175.7675|1153.5527|1087.5084|1239.9136|1201.5308|1309.7953|1346.5644|1308.9668|1325.8519|1269.1959|1260.997|1232.7776|1305.9712|1320.5514|1381.895|1382.719|1359.7596|1303.9131|1172.7149|982.6318|1124.1904|1101.8577|1240.5201|1241.894|1227.6435|1111.1212|1124.9496|1215.2709|1200.9037|1158.6061|1224.1782|1256.4593|1402.291|1382.309|1513.302|1412.986|1414.7751|1328.892|1456.4172|1384.3218|1455.0569|1345.3268|1269.604||
2022-02-19 19:19:06|russ2000_1140|WMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||851.8834|793.3329|1005.5359|1059.7587|1109.0532|1137.6398|1189.1094|1320.8381|1449.1937|1512.5317|1434.9248|1599.7726|1559.7158|1477.3422|1525.7973|1669.201|1708.6991|1408.9463|1220.3325|1089.6213|1085.8247|1243.3411|1276.2236|1407.9839|1466.5005|1448.3888|1296.438|1281.966|1037.127|1163.673|1154.6215|1333.7394|1201.4678|1206.3684|1286.6085|1073.3811|1096.6331|1099.3974|1107.6843|1108.26|1082.2726|1294.8119|1346.0858|1257.4468|1490.9324|1431.6666|1403.4286|1665.7387|1670.7488|1616.7893|1827.4273|1728.5035|1632.984|1471.2855|1406.874|1437.0348|1476.5547|1567.7523|1632.1411|1745.0224|1892.2721|1937.784|1805.3206|2184.384|2570.4634|2636.6878|2692.5413|2897.2621|3021.0767|2132.2524|2790.0898|3185.5725|3312.4726|3412.6418|4011.4364|4629.8663|4916.4616|4979.8907|5799.0478|6088.3687|7791.5526|7889.1611|7838.3464|8196.9267|8174.4733|8636.7154|8218.2863|7728.396|8102.3185|9550.6623|9725.351|8273.6538||
2022-02-19 19:19:07|russ2000_1141|SPOK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947.3179|920.7576|970.927|1036.9254|839.0438|816.4903|723.0543|789.1403|757.6291|759.259|706.2749|682.0052|771.7212|789.7938|760.4011|791.971|683.6|623.4432|541.1971|465.4425|478.569|605.1847|663.1599|686.6781|662.6227|612.6894|532.5832|506.2044|560.5325|590.3074|638.9306|727.9474|608.0341|480.4726|463.1708|445.9658|376.3263|365.6193|327.6648|219.5917|195.4624|191.3618|214.872|208.6065|298.2827|321.2485|261.6592|259.2112|304.3624|325.034|276.6189|222.2278|206.0285|271.4921|265.1625|277.5955|307.2645|292.5682|282.1678|243.5495|233.8257|254.6479|237.5514|263.0273|292.8901|301.7437|297.5374|277.0435|322.5684|330.7319|365.1509|379.3283|415.2972|405.3671|386.169|319.1293|339.413|333.0591|337.7002|344.7725|360.9632|321.1755|301.9447|292.0493|305.9775|311.7256|327.8646|292.7629|315.0764|282.3538|262.423|301.8418|238.5501|248.9604|259.4895|243.319|246.6013|255.4255|245.2258|242.4046|272.8532|283.5456|294.3679|292.4199|325.9903|295.6857|305.21|330.4141|308.9783|305.947|297.0696|317.2062|412.9139|339.04|340.5565|334.4906|321.2339|319.9333|288.2868|355.1643|358.6335|382.8707|403.311|381.3436|447.1795|377.0444|362.6933|364.6963|356.4025|354.8969|345.5398|383.9056|387.6858|349.0101|364.8837|366.2327|353.3998|357.8984|367.206|397.2552|375.3791|344.3543|359.5206|351.2066|408.7142|443.353|378.6973|369.5544|379.8198|372.723|359.289|344.5187|328.6266|315.6413|345.6073|346.7103|320.732|311.0935|287.9376|319.2935|300.1845|287.1851|300.1845|300.8455|286.0341|298.6818|299.1302|279.7787|262.8519|263.4979|269.8963|274.8598|274.236|274.733|295.1686|292.5588|235.3642|221.9038|217.8376|229.8351|227.1955|227.5242|199.1075|190.6804|208.9296|198.9844|195.9436|166.268|190.504|205.1728|181.7561|177.6106|184.86|228.9274|226.4075|203.9598|205.4099|202.1876|227.1945|179.0731|158.6585|201.2919|196.6298|210.3991|190.9177|185.0733|190.5281||
2022-02-19 19:19:09|russ2000_1142|AI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8864.9815|11502.7185|13903.3417|12217.7823|6954.1941|6292.4717|7331.5111|6598.2534|5199.6271|5529.2024|4777.5391|4683.5344|3553.4119|3392.7048|2796.0929||
2022-02-19 19:19:09|russ2000_1143|MYE|market_cap|0||||||||||||||||72.7|76.0668|72.0143|70.6875|83.4676|82.7997|78.0882|84.1354|86.1568|102.8004|96.0577|93.6208|96.5811|95.4862|86.2071|91.672|84.3322|79.3499|79.3499|91.7499|85.8024|80.8398|80.8398|96.7179|105.6432|94.2379|102.7939|106.275|98.8721|82.9968|87.0778|88.4424|89.785|98.8479|120.1572|120.1572|112.9072|112.0044|124.3277|141.1206|140.2107|147.2258|120.4143|118.6048|141.4742|121.9141|118.7339|144.0478|157.6812|156.3139|168.4459|191.2113|182.0881|198.7804|194.2304|206.2394|206.2394|208.9617|210.2149|207.2858|208.9493|216.4402|241.1449|239.4774|240.2881|246.9668|225.5268|235.5489|222.1817|188.8695|223.9784|227.32|237.4801|272.5957|274.2735|262.8129|200.8761|195.8596|172.4678|194.2399|185.9649|211.0969|221.1491|217.8024|208.0781|229.8917|226.5396|219.9203|216.0607|210.5947|212.4405|205.0498|225.4912|245.8269|266.1553|233.5035|279.9013|261.9454|278.7581|298.2339|272.7574|335.0436|325.6717|367.849|422.3605|431.7406|471.6296|488.3687|424.9728|427.3188|464.2784|479.5088|546.9951|536.2052|519.4466|527.8315|514.7834|472.8173|497.9969|456.3978|475.9978|450.8022|451.0218|479.0354|479.0354|483.603|476.5915|409.9874|392.4871|434.2522|445.1292|396.2094|410.1844|431.2402|403.426|424.5575|447.7401|470.7983|444.0943|494.2882|505.9814|460.2253|507.1695|522.5684|561.6878|631.4387|577.2851|488.3933|480.5905|464.8636|480.3326|468.7906|520.5021|493.4897|505.3933|513.0227|540.0467|540.0467|520.8948|540.2217|539.1031|551.2604|586.7881|576.3315|570.8432|577.0267|685.8199|698.537|832.414|706.9885|803.9044|787.1091|690.7509|771.0566|804.6508|754.341|962.7657|1006.8656|655.1454|709.9272|760.2321|768.6573|673.34|799.5755|690.198|597.8587|473.7252|505.2209|523.7097|440.611|467.6933|395.5176|461.4372|448.0264|351.5541|436.472|456.8718|414.0682|432.624|395.8806|473.4665|465.0119|408.4878|441.1075|489.4171|492.6848|494.3186|466.7499|331.4563|310.4946|338.9123|325.2718|358.0734|335.7757|329.3943|380.5751|475.4349|414.7578|450.2184|435.9316|416.0925|414.3019|406.697|370.3258|353.9442|341.3742|320.8653|316.295|332.5238|327.887|314.6504|384.2048|347.7716|331.9576|404.5837|415.5274|402.4034|415.02|408.0477|408.8225|468.9825|449.04|470.0277|436.6924|379.3557|377.2078|366.1844|390.2981|443.4675|448.5159|452.3287|489.3673|333.2969|386.7076|433.9212|458.2208|427.2085|404.6716|397.0232|486.3707|506.8824|522.096|556.9024|559.1127|618.9053|556.2313|601.5108|582.5198|575.1683|595.1224|635.3289|566.6068|549.0756|603.8572|596.1424|655.8585|788.9963|779.1558|777.0471|752.0104|748.8462|696.8137|745.4282|702.1589|509.0575|413.0155|428.2513|462.067|442.8902|427.7517|286.9607|394.5189|463.5597|444.1923|372.4403|214.2324|281.8848|220.9272|139.2387|216.4368|353.738|356.2068|293.4614|347.109|361.5718|379.915|309.3889|291.7499|321.1035|322.515|327.1383|369.8685|383.4264|317.0506|285.6409|279.2855|224.9355|303.3275|311.835|339.0278|343.9749|322.7855|357.4769|350.7703|376.9434|369.8779|359.6489|416.3251|377.7471|340.7578|407.7851|409.1199|411.7895|444.8269|445.55|498.4615|553.998|563.7173|575.1123|554.6774|499.3446|527.011|500.5792|501.9294|507.225|494.8374|492.2324|472.0183|495.9439|492.2628|502.3021|654.9241|624.2804|678.1374|603.5135|685.4721|709.0575|642.9191|718.6225|667.8798|620.4548|705.0623|637.1061|586.0877|625.0967|556.3603|470.7863|512.697|548.4688|518.8639|620.1437|542.4746|500.4631|535.1272|588.9221|468.9967|442.0286|403.9993|470.4885|467.1731|393.2277|336.251|355.442|380.3448|399.2601|423.2512|427.32|446.9392|429.0019|388.653|360.5601|423.3963|427.8846|414.2705|421.8091|476.3733|490.291|508.3385|543.0342|514.3367|568.7959|633.903|657.4608|649.8513|593.541|640.4097|578.1493|645.2696|712.6957|689.6809|675.6058|758.6484|783.2912|818.4953|560.6906|583.3162|534.5027|575.1829|674.9836|605.4904|634.4098|600.012|683.347|573.9315|597.3573|626.7921|601.3536|587.856|595.6578|577.8024|484.7177|384.377|442.0912|486.8011|520.6645|539.0697|547.6604|473.6618|513.7319|608.6684|746.4384|720.216|795.2909|712.9191|814.1092|794.9834|759.4944|766.1611|824.7626|708.9722|745.8027|705.9396|725.1464|654.8423|626.5758||
2022-02-19 19:19:11|russ2000_1145|WSBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.2051|369.2753|394.2309|381.9235|394.4781|411.3277|443.9541|455.6078|510.8229|547.6741|542.8864|596.8112|590.4206|588.2189|595.1703|589.1079|584.1407|571.5008|575.5931|569.4318|536.0312|508.781|461.8831|496.748|523.1253|503.6456|443.007|383.7609|408.7616|345.1626|392.1987|381.8859|392.8237|332.822|337.5096|314.0714|246.257|265.32|112.8157|116.5658|89.6901|67.4998|60.9373|111.8746|108.4371|101.5621|168.1244|149.3745|149.062|93.1247|65.3123|74.3752|61.5626|81.2502|109.0627|116.8753|108.7502|104.6877|135.6253|119.6877|120.0003|124.0628|115.9377|101.8752|88.7502|89.6877|94.6877|98.4377|78.4377|85.0002|80.0002|81.2502|81.2502|80.9377|68.7501|60.0001|69.3752|74.6133|101.5744|94.9909|118.817|119.1305|123.833|152.0481|167.4097|175.2472|184.6523|254.237|243.892|255.491|252.6696|243.5785|243.5785|347.673|341.0805|311.6121|331.9892|333.8702|354.5607|346.0964|359.4758|361.4315|353.5282|359.1684|373.6177|391.6279|386.1464|394.0621|400.3058|422.3346|429.2186|448.1497|445.783|437.7982|441.3912|431.0953|436.8029|405.0214|389.1616|385.5582|395.6319|393.7667|409.3643|411.705|401.1183|411.0733|400.4894|412.5799|420.7383|441.8225|458.1727|493.17|500.148|489.2752|546.5777|547.3999|531.2133|550.6496|538.9478|565.6205|550.8908|558.58|549.7323|518.699|573.4502|552.9244|551.4499|500.047|507.4224|520.1198|514.6327|510.1141|518.9091|514.5274|501.1172|495.2562|494.1388|473.3771|472.8005|481.3127|469.0735|474.699|458.4271|467.2994|470.6572|470.4759|456.6504|457.2003|463.4044|512.0188|502.2454|503.1956|475.64|461.1601|355.7635|369.952|370.5859|358.705|394.3688|402.0735|403.7722|436.5555|453.9171|471.9053|472.407|495.3191|525.0425|506.9169|503.3844|482.5806|504.2924|507.8118|516.0352|524.5482|530.1781|548.7134|504.8262||
2022-02-19 19:19:12|russ2000_1146|HSII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.281|286.5068|264.9206|251.184|316.597|439.4866|424.9065|616.531|655.0642|727.3998|648.109|738.2595|879.7725|1213.4554|1392.6693|926.4383|792.9504|1071.3955|862.1952|768.8778|656.2705|699.9219|506.0234|629.1259|526.9026|407.464|380.2763|319.5838|247.287|291.0311|358.6079|332.8528|285.9467|331.9967|347.5435|361.836|341.2219|301.8046|288.8902|327.6747|274.18|256.3288|257.7811|276.0965|222.3657|209.1721|228.3775|261.2605|241.8339|232.203|328.3795|354.1312|337.6888|374.4691|431.0239|402.921|403.4712|422.2754|467.6355|490.0114|533.1976|518.5487|478.0636|556.2436|579.2207|574.2433|644.418|608.6687|650.0513|684.9402|690.42|527.2877|530.0188|559.6702|557.5459|631.3003|615.4206|614.0872|612.228|640.7552|581.4914|613.4413|657.0971|571.5118|594.4383|579.1127|559.354|611.8698|630.6408|754.474|751.6692|741.361|782.3506|823.4462|894.437|847.1151|835.5996|906.4584|918.266|792.0158|690.9549|673.315|611.3989|540.2682|451.4901|606.0772|591.3769|489.8808|461.6912|418.8798|527.1855|523.3975|488.4824|345.1116|337.915|347.0743|249.1019|252.9721|287.8479|312.5673|313.2457|273.5484|343.0114|356.6298|421.597|473.1693|517.8917|533.3449|443.885|458.6426|533.3072|490.3352|386.3988|383.5741|355.5376|319.7911|356.1866|408.9745|461.2362|507.6047|479.1605|466.6943|465.9565|365.2957|356.2255|412.0832|455.9674|327.3475|306.0829|347.8458|373.7246|390.1065|407.2619|377.0612|389.2192|323.3901|294.6123|323.3843|221.9658|248.4934|225.1816|215.6568|238.121|290.672|295.2766|246.1538|261.6793|254.9775|310.4153|321.3052|282.2741|271.2294|345.2147|327.1027|312.0698|372.1117|298.6686|348.9001|370.3141|342.9426|340.9403|348.0317|345.297|406.7358|371.7516|376.3799|387.6914|410.2154|422.9833|434.292|451.836|448.8302|461.8371|464.2558|373.9862|358.3652|387.6215|529.2696|547.2857|464.4474|464.4474|448.8249|438.9957|349.499|349.499|314.512|353.6078|340.9724|363.2038|346.5655|417.1794|449.5924|408.7204|454.6364|480.4732|407.5145|402.8304|407.5368|352.2169|355.0346|395.3485|442.4056|451.7985|452.6317|473.2913|573.8148|590.4101|719.0892|730.4432|688.9888|792.4737|721.3785|564.08|681.1861|606.4888|603.6945|615.8252|821.4507|793.2144|668.1741|615.5996|560.4328|563.8141|528.9943|494.4433|584.1221|590.2566|618.6785|545.8477|434.2096|442.1662|416.5306|465.4888|398.9388|383.9407|412.1802|424.3624|514.5782|532.7762|566.2683|576.3353|681.2643|722.5736|802.9565|889.9207|814.9577|814.5671|836.0493|957.2407|930.7922|863.9852|912.3762|865.1606||
2022-02-19 19:19:14|russ2000_1147|HMST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.0596|193.9255|200.1947|247.1097|233.8589|230.6357|264.6289|254.0266|271.166|330.5008|366.4248|376.105|391.3505|377.8808|315.3644|306|304.416|309.0237|301.0708|286.5075|271.8622|274.6558|299.0344|298.368|261.072|278.868|290.546|274.7194|269.5221|282.7383|255.6201|266.0172|249.5304|251.0765|243.9454|256.8706|262.219|268.6073|410.8014|459.9051|510.6381|509.7061|489.7511|479.8192|505.4335|468.6841|492.5267|481.4885|446.6076|446.1661|503.5246|526.7159|522.7482|479.7957|561.5709|650.4491|636.4698|669.2493|748.6215|848.2263|692.4716|711.1752|732.0086|693.1273|790.912|760.5597|708.3934|665.379|747.3863|774.383|807.9934|764.9721|769.0054|812.2862|778.1451|712.1875|755.3504|748.6451|804.1679|760.9911|723.0541|721.2236|651.8544|604.6947|681.3614|759.0782|774.9177|779.5776|799.3315|779.1649|667.5101|636.7695|655.6123|762.5871|782.6038|790.5499|745.6649|630.7529|506.5753|539.9774|554.2489|528.2499|638.9155|630.1331|662.9052|706.1458|715.9504|737.8251|835.4752|950.5628|922.3464|921.7886|964.6054|813.7871|800.5959|813.2807|860.1885|960.332|1015.547|1058.6962|982.1712||
2022-02-19 19:19:15|russ2000_1148|TBPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||854.2474|1086.8394|931.2143|936.3716|709.3383|574.3083|481.1685|484.6038|563.2231|708.4836|596.9433|548.2636|467.4775|426.6132|417.446|466.6571|423.1694|618.2925|727.2694|631.624|610.7345|614.137|841.8901|816.6044|1105.8069|1089.6128|1304.4401|1419.7629|1745.7396|1220.575|1584.7657|1717.0725|1618.964|1609.9785|1912.0452|2186.742|2005.3139|2230.1355|1607.3489|1613.2701|1928.7424|1581.9834|1533.8314|1472.0937|1342.1206|1575.9585|1286.1091|1293.455|1311.0082|1304.8627|1525.2815|1619.5095|1894.4679|1324.3301|1545.9753|1457.7286|1462.1831|1277.5359|1319.4282|1325.3993|898.1952|988.3156|1096.4923|1206.9345|1072.8075|975.1763|1224.9304|1406.56|1754.3516|1638.0598|1396.7987|1705.2713|1659.217|1303.3278|1323.6609|1166.7779|952.3048|1246.3557|1090.8812|1127.6698|1245.3901|1199.3535|1353.2714|1297.7485|1134.5508|1030.7841|1001.3988|631.109|575.5814|585.1653|629.3843|926.3889|675.0773||
2022-02-19 19:19:15|russ2000_1149|PKE|market_cap|0||||||||||||||113.0956|112.6152|102.3775|88.1307|89.5742|82.5119|102.2566|97.0068|87.3704|73.8799|79.6617|86.7279|79.6617|77.0915|74.5223|66.8126|68.098|68.098|64.2434|70.1605|65.0111|75.31|82.4069|82.4069|93.3516|82.4069|82.4069|90.1326|77.9003|72.7499|76.6127|80.5531|81.8425|80.5531|82.4869|111.4857|123.7304|121.1527|120.5088|110.8418|116.6412|120.5088|123.7304|108.2641|65.0868|63.1546|83.7763|77.3315|91.5084|93.4422|98.5977|87.2842|96.982|102.8014|93.1032|92.4566|80.1727|81.449|89.8536|79.5108|86.6874|81.512|78.9254|79.5108|78.8644|74.3394|70.5143|67.2802|65.3389|67.2802|66.6333|66.6333|65.0248|68.1818|69.4434|71.9839|71.352|68.8257|70.1469|67.9093|66.4162|67.1631|51.6597|48.056|51.5034|50.9374|50.371|50.371|52.0694|50.9374|52.6345|52.0119|52.0119|56.5346|58.7955|59.9267|59.9267|61.6218|61.0573|59.9267|59.3609|59.9267|58.7955|60.7194|58.4491|57.3137|57.3137|55.0443|55.6122|65.8266|67.5285|66.9606|60|62.4996|60.7107|69.1703|67.677|66.6814|93.0563|102.0127|111.9075|112.9207|117.478|121.7583|135.2865|154.6977|197.4547|193.1937|178.9883|176.2092|169.1096|188.2937|198.0307|220.1809|215.8916|203.4206|296.3588|338.8061|333.678|379.0406|365.8691|355.6305|386.364|379.0406|369.472|343.4877|288.65|277.2388|229.84|205.4252|208.2868|229.3354|230.7536|256.0796|256.3981|290.2081|274.755|257.847|247.984|283.2392|296.7843|339.7742|334.1404|327.758|320.6999|296.6775|323.0551|364.32|365.7488|294.2481|293.5299|270.7396|240.8193|216.6001|139.3676|141.9724|190.8162|197.9767|295.3527|308.8951|281.1656|242.5671|246.4378|247.5536|298.5688|319.3388|303.2962|343.0836|363.9555|343.9449|277.9021|198.1279|238.0834|256.3973|268.1707|262.7468|378.231|354.479|422.6118|584.9524|694.7133|767.0107|487.5016|579.839|469.8937|359.9864|374.3221|420.19|511.9066|477.9734|486.1529|422.1088|433.7532|491.264|513.6384|515.584|492.1932|565.2912|589.6572|578.6286|517.1554|390.306|417.6274|326.141|352.5057|421.0539|377.9328|319.865|302.1479|298.0142|351.1608|357.58|394.192|421.2619|452.8763|449.5855|484.169|504.9191|524.0384|532.1492|529.1819|500.6339|466.4008|495.4036|502.3396|457.0883|440.7252|421.8228|418.0423|420.098|431.8504|389.4223|396.4239|403.5954|441.2457|464.1137|504.1235|526.9291|485.514|535.7743|504.6129|507.5183|522.398|568.6458|580.7085|593.3807|622.9492|641.2139|519.7122|497.1073|526.8729|639.5147|620.1354|655.1031|517.9838|538.9859|564.6466|547.683|556.3667|566.0902|572.798|602.6778|601.1262|682.8762|636.9173|599.2162|574.5965|477.9487|479.1695|525.9777|551.4118|601.2627|497.2635|518.3322|573.1519|495.8316|442.5722|363.9655|388.1207|359.2573|321.5916|353.7302|421.6923|394.8759|440.7299|480.0362|442.4467|506.3283|461.7549|485.7876|567.7449|539.1934|558.2962|590.3397|620.5345|533.9329|503.6052|566.1448|493.1072|543.4495|557.0937|565.3469|618.993|629.6143|658.9596|668.2845|662.4823|624.0749|579.3057|542.2105|512.9858|442.9296|587.3325|569.4843|531.7124|630.2929|592.6689|628.6449|599.9473|487.8882|538.216|561.7216|540.3009|516.3845|516.3056|506.9447|535.2355|543.6623|526.1919|527.7688|497.1524|503.2015|500.1115|566.5706|554.9059|596.7738|584.893|619.507|598.8637|629.666|594.6034|623.6498|556.6288|560.8959|589.0869|589.3043|588.8858|492.8308|540.5203|515.3798|522.2935|454.729|454.729|449.1379|452.471|437.9708|390.6667|360.0821|359.0626|358.6548|330.9422|354.6388|305.0177|329.727|287.9398|323.9575|330.028|331.0397|294.0102|327.8021|334.6819|351.4767|312.2214|366.8551|377.3772|370.9021|386.8875|361.3917|350.465|341.9664|372.7269|380.2138|367.4658|374.3456|382.0821|386.5343|397.6649|370.3444|344.512|340.8685|344.7144|418.4559|469.4723|447.6081|433.5308|395.2065|358.0936|361.1352|366.4072|461.9647|352.6588|321.6302|336.9947|306.1535|342.0148|372.7568|346.3216|360.2452|348.5991|334.6469|333.8262|317.4212|285.4123|258.5369|273.1052|248.893|227.0488|219.7115|226.0297|222.5649|215.839|259.4552|273.3146|270.665|283.0976|269.4619|274.9653|314.3043|303.7052|303.7231|297.2002|278.8545|267.7978|263.9108|270.0482|276.7994|271.8895||
2022-02-19 19:19:17|russ2000_1151|PLUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.925|54.075|68.2375|57.9375|56.65|60.5125|68.2375|68.2375|74.0312|73.3875|88.7884|83.4762|74.3698|71.3342|71.3342|76.6464|78.936|91.08|81.972|82.107|82.8672|65.3815|55.615|52.8342|58.793|66.2696|63.4695|63.4695|63.5035|58.8341|60.7019|57.0579|58.9286|58.9286|74.8885|70.4551|185.2505|447.3261|336.195|320.3191|226.8151|169.1165|191.0022|233.9751|227.9293|168.048|155.0688|132.0508|106.8254|116.0144|127.554|97.184|62.0784|86.5983|92.0472|107.6957|95.3107|76.911|75.5176|81.311|88.7304|99.6608|96.0425|91.6012|94.5174|96.4801|82.1217|66.8907|58.658|68.1005|66.0217|74.0854|74.3777|68.8907|68.8907|69.4648|67.4848|85.9155|103.8736|111.9851|126.7399|118.743|149.2197|139.9402|114.8346|122.8466|134.3345|121.8115|114.789|100.5744|101.4533|96.463|87.3695|96.974|91.1276|97.9595|111.2118|107.9631|116.8184|114.2562|97.8291|101.605|105.089|99.6269|110.2037|106.3807|110.0129|114.0432|117.7326|115.0289|116.122|113.6791|121.2537|112.8573|111.1286|92.2779|80.0949|80.4242|84.8693|82.3998|82.8937|86.3511|88.9029|89.8331|81.0827|77.627|81.4943|81.412|74.0858|71.9455|84.3754|79.0248|82.3175|75.7321|79.9303|77.79|88.9029|104.9548|90.0694|100.0158|106.4436|111.4137|80.7646|70.5583|84.584|91.6396|83.5455|88.3623|97.8447|112.5455|120.2657|119.8257|138.8266|127.806|132.6121|132.412|134.5992|138.9951|129.0313|138.58|141.3489|149.9598|140.6949|138.6506|145.0709|166.7064|167.5331|204.8691|195.8187|201.6386|222.0238|228.3722|240.1562|226.0996|213.4266|233.5418|232.7426|209.9882|203.955|229.5972|228.3073|225.0084|261.7972|255.3203|234.8771|238.797|252.9922|264.3368|281.4395|281.2783|312.7739|311.3349|319.2536|353.5991|376.8965|380.9719|378.0646|385.1548|402.631|520.9015|467.3957|444.9279|396.8303|431.9191|433.8801|457.8886|465.215|448.1193|458.052|402.0411|433.4729|444.4531|428.9136|424.3372|431.346|532.2897|539.0219|504.6916|592.4824|624.9259|627.3261|623.8533|602.7717|563.4673|567.3035|550.1828|644.4995|702.1857|663.5786|682.7325|708.1926|575.3831|571.0821|601.0576|649.0342|567.9131|567.9846|639.4171|670.5468|675.14|804.0078|823.05|861.6938|921.1698|929.6696|1038.0013|1118.4938|1045.0375|1166.6689|1134.0844|1369.6272|1072.7788|1084.1159|1049.2362|1023.1298|1100.5445|1094.6875|1176.5655|1301.4525|1342.7956|1396.3478|1394.6532|1159.2452|1117.4853|1024.0189|974.0324|1068.694|1223.9191|1262.2841|1236.151|972.4559|984.2657|1005.5254|1066.0325|1036.9876|1244.9941|1144.4541|1157.3885|1162.5062|817.2541|854.6846|933.4642|1022.7297|916.4539|1031.1427|1031.6848|1051.5542|1083.0073|1192.5507|1203.5224|1169.3901|1321.3028|1284.1686|1347.7694|1239.0123|1162.3363|1250.7305|1420.8979|1430.5872|1634.5224|1536.1809|1445.134|1242.1886||
2022-02-19 19:19:19|russ2000_1153|PKOH|market_cap|0||||||||||||||||73.5772|79.1302|73.5772|90.2362|92.3186|105.507|83.475|80.6925|79.401|79.401|83.58|93.331|80.736|80.04|75.864|76.725|69.75|65.659|69.85|66.3575|62.7975|69.775|54.4245|55.82|49.5402|43.2605|40.4912|39.095|38.3969|41.1894|39.095|36.3025|36.3285|36.3285|46.8079|44.0134|37.7258|39.8216|39.123|41.9175|43.3148|48.2051|32.1368|31.4381|32.1885|34.2878|33.588|33.534|32.1368|33.534|31.4381|32.1368|35.6299|37.1066|31.5056|31.5056|35.0062|33.6|35.7|33.606|42.0075|49.0088|42.0075|45.5081|45.5081|45.5081|35.0188|35.7191|32.9176|32.2172|30.8165|35.0188|22.42|23.1206|23.8213|21.7155|18.9135|19.614|17.5156|17.5156|15.4138|16.815|24.5219|23.1206|19.6175|17.5156|17.5156|16.1144|16.815|14.0125|18.9169|19.6175|16.815|21.7194|23.1206|25.236|21.731|23.834|25.2225|22.42|21.7194|24.6211|24.2175|29.061|32.29|42.7842|40.3625|58.131|63.7826|67.8195|71.038|63.7728|71.8453|78.2088|87.2645|79.8552|87.1766|99.0259|110.8751|110.0385|123.2055|113.8005|106.05|113.12|113.12|116.272|120.744|118.508|115.154|109.568|112.64|102.8307|101.713|102.8307|124.824|156.03|148.2285|150.829|150.755|142.532|176.7945|145.628|169.9776|180.944|204.2976|246.8025|212.5244|183.7475|159.065|159.4275|164.925|158.0531|141.5606|169.7408|158.0531|143.206|131.047|140.504|169.9918|167.9073|165.8116|167.14|179.47|198.65|197.3008|186.4897|197.8681|215.9731|204.8261|210.3996|203.5555|206.9994|144.4144|149.9159|161.6066|180.8618|168.5984|183.9255|172.256|156.058|168.5984|178.352|180.6892|177.3555|165.354|132.1875|108.3938|126.9|104.3096|98.3679|88.4651|112.2425|95.5894|89.6563|90.9454|97.5357|108.7391|83.0372|72.1614|53.793|51.169|63.6332|57.7291|48.2563|56.1547|51.4314|50.3818|51.9562|41.46|32.0134|23.9313|23.6164|33.3779|30.6489|34.1126|47.023|50.9066|59.8283|47.2329|51.3264|42.1947|41.9848|45.8684|43.5592|43.6642|41.355|36.5268|36.3169|48.2825|49.2272|51.8725|67.2032|76.1286|85.5848|91.7805|78.1289|78.1625|103.5125|97.3862|97.3036|118.9619|127.8389|124.667|155.9394|184.5128|190.1428|222.6162|239.8634|279.2978|266.9615|292.5168|204.5021|154.3042|166.4172|183.4694|222.0427|207.4002|192.0467|193.2312|183.8907|164.626|180.8904|226.7783|218.9492|214.6712|191.8548|189.9044|184.0764|150.0981|151.6376|158.9199|189.0945|182.9067|196.4273|207.4599|210.4172|242.5648|265.195|310.4556|283.027|313.9047|295.6743|273.4118|269.6319|286.2454|254.9979|235.7248|178.5237|189.5415|170.6783|165.8478|195.8487|219.2202|197.1872|83.6585|50.2612|68.007|40.5617|38.5414|35.1946|54.3604|39.3966|39.9812|73.2083|86.4656|102.7242|73.2735|51.465|66.6694|107.8511|94.6352|102.9336|151.5365|172.495|169.0134|159.1475|130.8059|157.1422|187.7435|228.7073|247.5263|243.3831|261.3764|244.3252|252.1303|251.4208|252.9993|227.4699|189.8972|143.6276|193.7684|232.3305|213.6483|241.5213|227.5838|243.1083|262.705|224.4978|231.5551|213.0952|266.9585|268.9442|273.6487|258.9271|260.7705|295.4012|248.8192|405.2793|455.6049|460.6837|408.5332|434.7794|427.8487|475.1862|512.1672|526.638|651.2953|594.1205|654.3363|697.9333|725.776|654.8019|727.0781|742.2731|725.767|598.4175|664.4592|702.7429|809.9621|667.8269|721.8808|658.1433|578.8933|599.8849|606.0601|566.7148|455.0375|361.6273|432.2988|531.4512|451.2943|350.066|364.3424|525.9923|312.6227|375.2701|350.3751|368.9593|462.962|451.5317|395.787|522.1416|527.716|556.1355|554.3431|451.4673|494.1652|465.9092|478.4674|497.189|498.4398|570.3602|590.8178|582.6729|575.7811|521.8204|499.6712|492.6335|473.3104|492.6674|465.8173|480.3824|531.6916|491.927|420.1722|458.0233|387.5042|410.1055|402.49|409.0857|462.7138|394.3742|411.6801|381.8941|339.3366|372.6588|384.2878|395.1568|426.2042|372.3745|310.5752|239.8978|228.3808|181.7826|212.3752|181.7165|199.3589|208.2479|255.8067|354.375|388.9939|354.8783|406.6985|396.2103|456.6963|463.9914|410.0068|369.2656|327.2487|325.6199|293.8343|265.9881|266.7441|255.026|214.7057||
2022-02-19 19:19:21|russ2000_1154|W|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3121.6204|2130.9206|1718.8321|1879.9155|1773.4424|2105.6606|2649.2743|2449.9408|2444.0937|3101.7859|3250.1285|3054.8526|3306.9543|3797.4792|3190.9257|3664.1474|3468.0468|3407.2477|3534.1739|3053.1178|3555.476|3310.4693|3948.0224|3441.4516|3290.6392|2762.1544|3166.7685|3019.5311|3660.8916|3080.2608|3569.409|4244.7279|6023.1823|6569.0697|6436.1007|6368.9763|6400.7947|6535.5419|6479.3298|6919.9647|8038.4497|7490.9532|5984.2832|6597.0816|9370.5813|10542.1684|10341.5055|11922.504|12002.146|8687.4117|9465.2675|8172.7289|9981.3285|15472.1244|13938.7288|13912.7848|13271.3048|13217.0127|11319.6664|10090.6529|9802.8929|7590.1439|7729.8398|8957.5583|9323.5358|5854.4133|7310.2706|15697.9874|17850.9246|21436.2068|27744.4724|29268.8205|28273.68|27259.6913|24684.9826|24082.8493|29296.2938|33153.2027|33590.3219|29194.5599|33135.3774|31746.3198|25922.0858|28022.9499|25156.0312|26894.0726|24059.8712|19474.5495|16993.7085||
2022-02-19 19:19:22|russ2000_1155|TWI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.0174|116.9652|140.4939|151.7309|153.6041|157.349|176.0862|176.0862|247.9977|256.7889|265.5634|269.0829|224.2358|228.7205|221.997|224.2358|255.6216|248.8963|255.6355|232.084|247.2799|251.7918|242.768|320.3718|341.2586|311.673|537.2253|546.497|468.9141|468.1184|422.3625|457.5594|465.4584|437.4609|440.9606|477.9975|456.9094|488.5416|423.8963|434.4061|441.4126|366.0898|352.4042|359.247|399.1247|399.1247|459.5981|393.5662|407.1375|410.5303|475.3022|466.8883|466.8883|593.285|552.8338|576.4303|544.4316|513.9975|509.4824|527.718|527.718|548.3448|478.7391|387.0656|297.0898|249.7748|310.9778|261.3537|240.356|224.0053|190.8855|203.8086|247.8312|225.0047|283.7318|303.0772|285.3439|230.6545|198.3952|169.3617|167.505|194.8856|187.2885|180.8275|169.9097|152.1096|145.1154|142.2822|143.8991|132.5556|113.3716|118.2303|114.4121|123.7584|108.2693|79.913|118.0903|128.6617|104.9405|121.4832|154.8265|133.288|125.9513|124.141|129.5721|139.6586|123.8436|136.0207|140.7102|116.8258|103.5856|89.7676|92.3696|71.8141|41.4656|36.7714|36.384|24.8196|20.9007|23.3039|19.6064|18.2993|27.1875|40.0137|65.812|55.2821|52.0569|52.3211|83.9942|131.9531|153.9452|153.6803|172.6067|205.6201|242.7091|212.4473|198.978|203.1746|202.8555|274.0794|295.5078|294.3187|289.6145|294.1141|283.1858|321.0394|337.6521|322.0161|332.2003|326.1091|346.4425|336.316|340.1358|338.7421|336.1922|348.7455|380.5932|350.847|376.6673|354.7699|362.4651|356.0449|373.5748|372.3876|404.9422|457.6742|472.1659|703.3971|749.1947|860.9947|883.0073|786.3217|807.3522|905.477|772.6081|729.412|736.2168|737.3107|950.5493|909.9486|1086.8477|1038.8299|887.6377|1226.7545|864.3294|699.1204|235.7648|283.401|348.6419|286.5077|148.7754|189.9261|246.372|350.9041|211.0936|293.3507|265.4965|317.3265|299.365|319.8164|314.5272|282.204|309.3661|412.3706|429.8273|341.2504|347.6925|399.7847|383.5247|531.6324|588.6691|609.1753|718.6513|700.6143|988.5811|1076.8957|1186.0266|915.4998|1090.7241|997.7896|914.816|794.0854|901.4497|932.2576|842.8478|1039.5264|1040.6811|950.7369|1149.8408|914.5501|1073.2669|852.6591|847.1608|769.3824|926.1773|1000.6535|1062.5409|1190.7451|1115.5|1107.7481|1291.5028|967.6904|918.0224|895.1738|864.6565|807.9261|824.1407|949.4486|926.6036|901.9656|1043.5475|1016.7814|890.0784|907.7621|898.6691|812.0097|776.099|524.7244|573.0888|577.3775|541.2524|534.8026|539.7805|514.6727|599.107|590.5022|536.8472|481.0346|447.6742|391.715|262.1375|209.387|204.3322|153.1143|275.7213|301.6207|333.623|385.4479|330.3839|356.1664|474.5283|557.7599|574.079|631.3788|614.8284|806.477|731.8282|576.7546|632.964|693.8144|731.9951|753.4241|564.1726|592.2319|679.5362|701.6301|775.0158|706.2451|800.8666|709.3561|701.1232|717.8736|639.8264|606.1637|412.6945|421.6791|460.7617|343.9236|310.9692|336.1344|378.8612|399.8425|331.8022|262.8018|277.2018|180.4995|183.5078|157.0346|166.3938|176.6427|223.6507|141.0627|112.2733|80.2815|73.9348|122.4166|80.6011|97.4781|151.7003|193.5942|306.885|323.4568|320.3879|461.555|507.0524|629.7738|645.9002|614.468|491.4416|513.1142|438.9215|427.699|513.3833|506.5215|736.0781|616.3095||
2022-02-19 19:19:25|russ2000_1156|LBAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.2322|146.8271|140.0833|142.2071|140.0833|132.65|118.8602|101.8802|148.9049|155.2286|145.7189|129.8283|120.3564|126.6824|131.4176|139.3358|140.9073|142.1871|145.349|145.349|140.5901|135.0713|128.779|127.995|127.9453|127.9453|124.2935|135.4093|171.3807|187.625|194.1726|198.098|162.8105|201.8582|208.6903|198.7691|202.6326|216.423|217.2246|225.0447|220.3278|266.187|240.794|245.0146|201.505|243.1128|246.0934|239.4235|217.914|234.8327|223.2554|215.5202|226.9086|225.6175|214.3907|223.1828|263.5646|251.1353|256.2345|253.5822|267.4405|266.9618|266.8021|254.0212|248.4295|258.059|253.0932|264.3062|345.3803|346.42|370.7484|344.7508|340.9052|333.6695|317.7942|309.3054|305.807|335.6125|330.8887|332.1746|322.9928|318.0289|332.4366|318.9408|314.3474|319.404|322.7823|309.3615|291.9534|307.5851|310.5565|332.126|308.4155|321.1836|320.0829|322.4779|328.2226|311.0174|301.7437|290.0277|293.7857|290.3547|242.995|285.2647|331.365|329.1327|287.1365|275.4146|277.9827|261.6879|306.3988|356.218|323.1741|286.2707|279.2629|284.4519|290.4543|223.6666|231.469|251.5659|181.0785|154.77|201.9357|209.0799|237.1156|223.9021|206.9123|206.4361|171.8379|134.1892|144.9148|141.0844|155.8847|191.0304|224.1673|270.312|217.738|205.6744|212.2442|198.5433|221.1229|252.6739|258.9306|282.845|252.1209|242.4631|264.8647|263.081|233.0291|273.8432|251.1567|217.4991|216.9848|211.6337|228.738|232.3239|261.7214|250.1862|244.5531|248.8874|246.4605|298.9303|250.7937|281.2993|319.7675|276.4352|284.1552|306.1768|292.0447|287.2766|289.0374|290.2827|294.1651|395.9289|411.7292|390.6424|406.9509|415.3017|431.4265|432.8434|390.2805|423.4586|422.4435|385.6253|418.9342|403.0269|380.2784|396.2023|399.5756|405.6434|435.9719|430.6667|424.601|413.0708|433.5771|436.9882|435.4721|457.8719|428.6931|409.3621|421.8993|464.3546|438.9573|438.1991|416.5924|431.315|434.2656|460.2496|475.5087|461.897|528.8586|593.2994|606.1971|635.5292|831.0766|906.6797|925.5688|965.5034|909.1238|935.1803|880.7267|906.8042|916.2747|878.3926|970.7304|916.2747|963.6274|909.1949|937.7894|982.7843|940.0169|935.2693|992.24|963.9272|933.0861|878.478|827.6688|787.3112|722.7308|769.3697|791.2945|837.6044|808.9886|836.3168|788.9019|827.2373|795.7098|818.4299|772.9897|851.908|843.3233|868.0675|844.5723|607.6822|555.5822|530.3619|626.2409|537.6854|510.7321|535.9659|524.863|636.4116|644.9913|646.1389|690.5609|827.2642|864.7284|920.9437|969.0149|893.619|826.3192|827.3313|906.3606|968.6065|922.5547|993.9097|1192.539||
2022-02-19 19:19:26|russ2000_1158|DAKT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||822.696|778.5298|650.4478|739.9848|630.2341|818.8208|810.7616|730.9825|671.5826|561.6726|426.7095|353.975|427.5177|357.2076|257.8037|312.7587|392.7667|324.073|293.7669|351.9711|320.9142|353.9435|324.3625|356.9932|379.9721|317.0079|317.0017|316.5911|327.5271|331.6315|306.0334|347.1903|408.1029|420.0696|467.5215|631.6873|648.8944|647.1312|456.74|458.4024|425.8447|434.092|467.9593|416.7069|375.9486|366.7689|401.8532|403.0627|412.2708|486.3475|358.1817|363.6278|344.0844|276.8815|302.9418|324.4492|403.8843|390.2253|363.3289|423.4763|484.7578|510.7929|445.6409|428.2727|408.0597|439.6463|450.2657|468.0373|466.9498|472.9036|504.9271|646.1898|653.9183|585.0516|607.1493|618.3609|560.0494|509.6994|528.4563|486.9759|576.1553|529.4049|591.6091|532.2726|528.788|561.2993|437.5297|468.0651|468.0866|471.5765|502.8323|499.386|366.7901|412.7483|443.2618|385.9302|366.5897|330.7221|321.4806|342.1504|368.1042|282.785|280.873|283.01|432.1471|410.6494|366.2161|460.5486|477.7201|443.3271|414.6761|397.4898|416.0057|426.3727|424.7216|431.9053|424.2781|476.5378|447.6691|410.0521|407.3837|413.6175|411.3864|400.7125|404.728|366.5183|388.3667|380.3476|349.1287|329.0639|335.4585|370.0991|342.2856|346.6024|370.0028|332.1922|340.7507|280.121|287.3499|274.6567|323.6486|321.8506|316.4896|272.2394|275.8512|263.9362|234.1683|187.5149|189.8678|223.7409|192.7381|189.8678|184.7061|178.9062|183.6665|205.0468|216.738|221.6883|258.5568|294.9796|282.394|309.3743|281.2621|276.0388|257.6289|251.7325|249.3458|225.0518|239.6006|218.6866||
2022-02-19 19:19:28|russ2000_1159|NVRO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593.0507|747.8255|923.256|1119.9421|1089.285|1175.8617|1140.5591|1280.9815|1486.2682|1392.5769|1256.777|1339.156|1308.8485|1766.4565|1843.6872|1801.7533|1600.991|1741.5451|1856.2567|2059.8954|2158.3811|2306.6911|2810.3268|2807.9621|2612.7522|2266.1303|2171.4283|2725.7679|2679.8933|2723.3451|2838.734|2145.3095|2424.2434|2414.3342|2494.125|2715.5657|2636.6135|1980.0526|2116.425|2290.0926|2468.415|2625.1729|2725.3818|2314.3711|2227.0004|1793.4018|1985.2401|1562.7056|1489.7113|1249.9703|1132.4602|1452.9506|1403.4636|1953.9508|1866.2312|1849.7483|1945.1565|1918.286|2603.6308|2576.8412|2697.5742|3491.3432|3761.9851|4354.0735|4113.4619|3366.2548|4028.4467|4389.8476|3966.2451|4533.4336|4925.6312|4841.4187|5155.0242|5562.6612|5813.4191|5821.0274|5616.4239|4912.4863|5612.4502|5117.2443|5293.4137|5155.9397|4317.7683|4128.8534|3933.6921|3057.9482|3027.9307|2221.2969||
2022-02-19 19:19:29|russ2000_1161|CSFL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:29|russ2000_1162|HWKN|market_cap|0||||||||||||||||11.6812|8.4737|8.4737|8.4737|8.9315|8.4737|8.4737|8.4737|6.8705|6.7592|9.811|11.9914|11.7727|13.0801|12.4254|13.0801|13.0801|13.0712|13.0712|13.0712|13.0801|13.0801|12.4847|11.8816|11.8816|12.4763|13.2676|11.8816|11.683|10.8919|10.8919|9.5059|11.2869|12.4763|15.6452|16.3818|15.1196|13.6804|15.6602|14.3996|14.7595|15.6491|14.2808|14.8675|13.5148|12.9815|18.4928|22.2279|20.6248|19.9128|22.0466|22.403|22.403|23.8502|23.8502|22.2869|23.8502|22.2869|26.7846|29.7151|32.8436|28.3459|25.2192|25.2192|25.2192|29.7151|25.1943|25.1943|28.3179|28.3459|29.7151|26.577|29.7031|29.3135|28.1404|31.2671|25.0137|28.1404|27.4141|27.8245|27.746|31.0096|32.6423|28.2778|31.1889|29.5474|29.5474|29.5474|27.9059|32.5176|32.5176|33.3726|29.5474|32.009|32.009|35.4771|33.2331|35.028|34.1312|34.1312|35.028|34.1312|34.1312|34.1312|36.825|42.2141|44.9086|45.2509|43.3647|39.5945|39.5945|43.3647|43.3647|45.2509|45.2509|45.2509|44.3074|48.0798|54.6782|55.4009|53.4231|53.4231|59.3581|57.3795|54.4116|55.4009|57.378|55.4009|57.378|59.3553|57.378|81.6464|73.7397|73.7397|71.1125|77.0357|77.6977|84.2739|81.6464|84.2061|97.363|85.5266|98.6864|93.94|99.4659|93.9372|85.6517|82.8899|84.9671|85.6517|85.6517|80.8243|78.7471|77.3623|75.9853|81.228|76.8765|94.2825|95.733|94.2825|101.535|113.139|121.842|114.5895|134.1771|116.04|119.6662|130.545|150.852|149.4015|139.248|123.2925|117.4905|114.51|127.0345|116.3934|113.23|113.23|113.9377|107.0842|107.0842|96.7877|88.9769|95.1368|85.8969|86.2391|87.608|89.6613|93.9901|87.9044|86.3436|87.7127|85.7342|81.2828|82.6446|81.3328|81.108|82.4162|83.342|84.6442|87.1482|94.7855|101.0807|99.7848|86.0482|92.5849|90.6172|87.7537|86.2525|79.3728|78.4033|84.0402|90.9286|95.0153|86.842|93.3806|103.1887|101.1453|95.424|90.9286|91.4292|88.8853|91.5416|89.3961|91.8481|92.4611|85.8203|92.4611|101.3497|105.0277|101.6562|109.1144|125.3589|130.8759|129.5478|133.9409|141.297|128.5261|119.9441|121.6809|123.5199|123.0091|122.3961|122.6004|122.2939|122.5873|123.6131|121.5496|121.447|120.6264|123.6011|122.165|125.0371|126.1654|124.6268|131.8069|127.1911|139.4596|143.9682|143.4182|142.2993|141.5873|141.7907|143.113|139.8581|139.8581|142.4519|136.1964|140.5701|144.6387|144.4353|143.6216|145.4524|147.1212|162.9572|150.7992|152.4205|151.8051|158.4722|158.2671|148.728|147.7022|161.6596|151.9087|153.5918|152.5678|151.2376|155.9468|157.8923|155.1277|153.1822|151.2367|162.67|180.1326|167.2221|151.546|156.7753|146.1127|138.9342|158.2107|179.3328|220.2441|231.3648|192.7862|218.3746|239.5206|216.1371|224.5687|223.8328|212.0241|205.1349|248.1335|274.9975|275.8178|246.9031|334.6285|314.1137|363.3897|370.3426|449.0533|455.5196|405.1074|394.7914|423.7792|484.8507|449.6908|373.4735|356.8304|375.8019|330.0837|397.4383|410.2086|382.6953|413.2735|404.0966|387.9328|362.2634|345.6246|400.8995|400.0343|406.1337|436.946|412.1355|421.622|404.982|412.2229|416.6599|422.0478|390.3258|421.0391|415.8658|410.75|393.048|398.0777|381.9239|400.4844|392.2727|373.9496|378.4102|388.0626|382.3589|383.2228|391.4036|360.9471|390.5989|379.7574|409.0224|418.9001|457.9569|409.9467|415.0563|401.3625|416.7873|432.6919|426.9122|388.6762|405.4037|403.4126|437.0801|432.4393|374.807|395.8874|337.8831|381.3071|411.3522|411.9185|458.262|453.2363|463.2046|459.493|428.2184|515.2417|572.5498|565.3825|525.7796|520.995|540.7709|499.6498|493.8407|476.4902|380.1449|435.0606|406.2698|408.9356|375.3464|375.3096|358.2892|375.9363|345.54|334.9277|377.9357|399.5707|442.4201|444.0269|360.8588|447.482|434.8767|440.6114|440.3141|393.4199|390.9673|377.8072|464.2179|465.7515|473.0038|448.2241|454.3898|439.1903|483.1329|444.9131|380.7|374.2361|393.4735|454.444|447.7649|549.5546|535.5837|486.1337|498.4261|535.4532|547.2751|582.865|664.2517|702.9043|699.3395|724.1599|685.9946|770.2222|803.5257|728.6048|774.2027|700.5194|822.8639|788.0678|925.7474||
2022-02-19 19:19:31|russ2000_1163|BANF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.871|89.871|83.673|80.574|82.1235|89.871|97.6185|102.3495|102.3495|99.248|89.9435|89.9435|91.4943|86.842|91.4943|91.4943|94.6262|94.6262|91.5238|92.925|113.0588|123.9|121.1145|127.3255|118.009|132.2812|129.1688|130.892|131.019|131.8051|131.019|131.082|134.203|140.445|152.929|159.171|170.0945|177.6|182.4|191.5453|175.935|183.86|190.2|205.1745|188.4806|191.6616|210.375|211.1782|221.5312|214.9432|210.1845|243.2289|267.246|293.4934|289.5165|311.834|281.3285|228.7912|325.01|373.1811|364.4755|325.22|320.574|318.251|317.5068|334.4016|302.9422|295.2496|291.1631|273.7955|266.4158|298.059|292.4449|251.9844|235.2531|218.8471|218.16|217.1386|250.4668|260.422|251.8531|260.4333|278.2594|300.104|296.4632|327.3414|337.2293|324.9961|327.6856|326.6154|324.1222|338.0317|332.8375|324.0157|296.9967|286.764|286.764|295.1334|293.2336|309.6508|327.9416|348.7666|354.8899|395.3937|380.9209|365.603|394.7254|400.479|382.8692|368.9248|348.664|343.5817|350.5135|389.3362|424.3765|444.6994|417.4627|413.6385|438.8333|449.1061|457.3158|442.3694|442.213|450.3592|434.8027|438.5529|448.1156|468.9294|459.1876|484.459|508.95|506.0441|593.3876|590.0202|609.3086|552.3579|544.0871|553.5376|649.5713|705.5032|652.6791|662.1982|660.2999|638.5468|617.5224|634.7119|650.1145|625.9006|679.7545|685.2453|714.1109|697.485|740.3602|747.2765|726.5002|813.8386|815.0984|831.7245|773.5542|731.7953|748.714|685.822|671.7935|673.9542|634.9573|703.3591|715.1567|704.5054|689.5937|630.4507|649.9287|623.2488|724.253|681.4804|670.3957|641.1804|730.7427|758.5675|733.9047|688.9845|668.5362|711.8743|536.8433|478.1699|591.7869|589.074|611.2541|503.5773|527.4479|534.7927|569.727|583.4996|574.3178|557.8508|585.4066|633.8857|682.4987|678.1751|572.2822|562.6137|618.7053|588.1463|621.2574|652.4355|648.7494|649.4813|634.4199|644.4115|623.7709|614.9984|579.4467|598.2512|590.5772|533.9757|553.8976|546.5209|569.3682|586.7082|624.1995|623.4807|637.1628|614.2488|592.4196|650.4854|612.2194|652.852|663.1956|623.1511|659.9951|659.9916|624.7819|618.8592|632.279|633.5826|677.9029|764.7758|810.3533|793.0792|830.9901|849.795|840.1539|854.0815|803.634|861.6629|882.3402|905.3813|946.7307|949.7856|943.7395|988.6207|999.7404|1056.8022|991.1392|927.1691|919.7269|942.8286|933.685|900.0649|942.9325|1005.6358|998.1093|903.8451|995.6764|1007.5856|930.223|885.1553|853.0229|900.3958|883.8334|943.8128|982.8339|921.478|1015.4437|1065.7795|1135.0696|1152.2111|1374.485|1457.7696|1518.8487|1461.7432|1421.4768|1536.5486|1490.4203|1575.8063|1703.0869|1642.6034|1854.4324|1655.6517|1749.6685|1652.1403|1798.0618|1799.6934|1766.2428|1921.9005|2059.2959|1988.4204|2067.3858|1996.9997|1944.0222|1921.0045|1726.4475|1704.5319|1781.3111|1846.8629|1807.0261|1841.7716|1803.9247|1849.6861|1845.2523|1897.153|1800.643|1938.0916|1956.7114|2026.3927|1966.3134|1298.9962|1181.8105|1135.1258|1411.9698|1224.8512|1383.9186|1435.5257|1443.1135|1795.5656|1906.3586|1935.7093|1963.8076|2135.0718|2275.6182|2387.0032|2230.011|1958.2182|1809.3766|1782.4933|2054.0029|2206.7666|2171.2629|2358.1822|2448.1668||
2022-02-19 19:19:33|russ2000_1166|MIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:33|russ2000_1169|SCVL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.4041|137.5729|166.7551|175.0929|178.2195|175.0929|212.6127|229.412|211.3371|191.8719|97.5|95.625|90|133.4141|138.2951|133.4141|120.4258|120.4258|81.3688|81.3688|78.114|68.3498|58.5855|65.095|68.3498|65.115|74.8823|94.4168|78.114|74.8593|69.9772|62.7086|50.4874|50.4874|47.1939|40.6844|57.7783|52.076|47.1939|63.4677|70.7974|58.599|71.621|66.7378|68.397|71.654|64.3323|66.789|66.789|66.789|81.4813|107.5553|136.8886|146.7563|145.1257|110.8826|122.3907|119.1269|109.3357|121.0641|138.2486|153.7841|164.1501|172.3576|178.9236|144.8591|125.1056|110.2904|132.5534|148.1963|137.4932|143.3217|152.3823|169.6797|200.4517|213.7047|205.4216|156.5806|159.9121|154.9148|135.0473|134.2137|112.5394|121.7732|114.2666|125.5265|104.4336|80.8965|70.2418|74.8598|73.1391|64.1833|53.7348|59.0041|112.0332|109.1077|107.6131|103.8765|120.4386|143.7769|133.0688|128.7371|156.6706|120.1976|115.4224|154.0658|168.6226|176.1728|195.9536|207.8221|258.8018|229.9815|249.8161|220.3251|226.3683|168.8811|192.7495|191.0212|182.8309|166.6707|147.619|200.8627|183.4603|217.0815|169.2629|190.31|213.1016|188.5616|248.8032|216.7115|191.9664|203.2988|201.3845|197.7983|171.4591|163.7051|183.3035|152.5369|152.4157|157.0344|150.9279|170.2205|166.8828|184.455|230.2153|224.3024|260.5903|257.8986|311.7255|225.8191|218.94|199.3576|223.8686|300.6569|298.9366|302.7759|304.5008|334.3647|375.1941|297.1833|317.4886|276.3771|317.2402|338.4986|386.8019|385.2342|424.1098|431.6468|401.2702|456.5991|428.398|354.0221|341.3924|252.606|224.229|203.073|179.013|140.4963|154.812|165.9092|167.2804|173.7622|165.9005|178.9998|155.0323|198.1184|208.5922|206.8885|154.9452|149.8629|119.8394|99.1029|88.9254|131.2891|141.5163|154.4284|162.1147|156.5703|193.4179|214.1996|199.4825|256.2236|264.2875|235.2458|249.4517|342.4921|374.0952|282.2558|243.5148|275.393|219.8926|305.9761|322.9893|391.8963|354.6734|331.2951|341.1943|368.7781|361.7484|341.3382|411.1694|413.0249|314.9637|336.0675|346.5365|315.6998|336.1321|348.1662|356.6025|412.4915|407.8959|420.3234|471.3336|434.2461|493.494|490.8342|464.3286|440.274|424.1647|418.8222|396.4461|411.0916|425.3043|493.327|497.8304|546.4683|531.9204|553.652|523.3657|577.8829|586.8995|494.2319|549.943|472.5209|460.5911|408.9536|414.6991|368.0491|451.7993|384.2654|384.013|491.3269|489.0955|490.8719|494.3216|579.214|563.2344|567.8428|590.1714|569.4157|523.9934|466.6366|408.1594|442.542|472.4705|457.2218|469.4039|505.0925|505.2578|473.7385|498.6825|474.5102|501.6143|505.3788|464.8022|530.0124|501.8262|483.3044|464.081|441.9636|416.7609|344.6393|349.644|302.5978|327.6302|363.0313|315.6416|422.6071|434.6429|404.359|392.6655|400.7638|397.0908|550.4611|528.7577|515.575|654.6655|594.4922|634.3361|541.2809|554.0914|569.5257|586.095|522.2617|484.6478|368.8847|422.9467|337.1527|471.2598|471.1131|514.7642|534.092|535.5113|495.7343|321.0576|296.6103|329.2482|398.5467|387.699|345.9012|507.3594|494.1043|520.8441|542.7046|544.397|656.8629|714.2696|869.8093|878.7384|940.817|989.2894|952.7636|963.4942|898.2635|1130.8368|1096.4751|1140.6946|968.8863||
2022-02-19 19:19:35|russ2000_1170|PICO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:35|russ2000_1171|GWB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1041.9498|1150.1968|1300.1218|1268.2845|1214.4504|1389.8453|1290.86|1348.1673|1361.4811|1408.3688|1558.2938|1333.5533|1380.49|1571.5498|1684.1978|1536.3523|1387.207|1418.6967|1512.0611|1693.8178|1887.176|1816.5638|1901.6694|1938.0528|2009.0717|1864.0992|2411.4045|2599.953|2511.2314|2607.0303|2425.0458|2499.1053|2201.7747|2423.916|2308.7433|2060.1817|2330.4187|2402.7846|2403.5933|2343.4798|2448.904|2557.862|2328.7557|2466.5729|2677.4213|2482.5348|2528.4859|2594.4669|2492.1933|2176.3977|1992.3672|1861.3163|2013.3418|2132.3431|1886.3692|2054.9141|1867.5861|2008.8079|1738.3568|1663.7663|1820.2149|2014.9565|1886.643|1896.7208|1694.983|1484.7961|1019.9577|825.7586|979.7976|739.3882|723.9842|749.2907|752.0441|759.7461|945.7027|1153.3497|1373.7751|1572.7053|1732.1513|1896.9344|1870.4809|1696.4736|1726.7874|1649.6249|1914.7472|1910.8891|1861.3517|2003.179|1704.5513||
2022-02-19 19:19:35|russ2000_1172|LXFT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:35|russ2000_1173|PES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:35|russ2000_1175|WLH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:36|russ2000_1176|BDSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.103|23.453|18.9024|10.9831|16.6519|15.2347|16.2976|11.4083|15.9433|17.7148|24.0921|20.3365|27.245|26.1971|25.6383|26.5464|16.6963|21.1673|21.307|24.1712|24.3808|28.0833|24.3808|21.0974|18.7921|12.2253|20.6084|19.151|26.7257|26.5827|24.0564|22.7521|20.39|23.9084|21.4441|21.4441|18.5365|18.8999|16.4284|12.3576|14.5384|32.7632|32.7223|35.0849|26.8157|33.518|29.8202|25.091|28.5731|33.1727|28.5731|27.7368|31.2213|41.1174|40.667|45.3337|79.334|112.396|103.5474|92.2513|88.7053|73.4441|76.3056|74.2196|62.0144|58.6125|46.7595|50.7674|47.7138|43.4716|52.4724|52.2809|45.1952|39.2585|71.0484|48.6753|44.076|48.1157|55.7658|61.3232|53.6578|67.3183|98.2847|120.0896|121.1556|112.9768|97.8572|110.3429|89.3911|84.5535|83.3956|76.199|81.7023|87.3362|78.315|59.577|54.5322|58.1357|55.9736|85.2816|74.4713|66.7839|87.684|79.7564|86.4828|102.1841|103.4849|99.0449|97.8492|112.6301|96.0755|29.5617|28.0836|30.4486|24.149|60.3059|66.2182|81.8859|119.1078|97.775|147.217|140.9714|172.479|202.1135|134.4235|131.6614|173.5426|172.7929|141.6827|157.6656|197.2039|164.16|172.52|171|199.6312|222.1267|176.5079|189.8221|219.5862|295.2002|363.9402|415.5354|406.9204|484.503|631.0686|622.6577|820.8433|726.6765|905.1961|751.8513|656.1943|661.353|773.2981|546.7021|425.2127|423.4162|449.2514|369.8529|349.3929|327.9466|311.6282|319.1517|204.5354|188.1936|210.6608|195.0858|160.249|131.3078|150.6019|134.1|134.6364|133.6715|121.7655|105.5301|100.1183|105.5301|110.9419|96.8205|94.0542|125.8666|147.0114|169.2018|166.428|164.7203|135.5172|157.8706|162.0769|132.1989|126.4512|120.1935|117.262|171.8926|172.3876|172.3876|178.6776|202.5738|255.9036|250.2483|283.1128|312.913|332.7356|392.4057|402.7|372.3359|381.3531|338.3837|396.5869|404.9137|539.5692|571.9434|566.4625|504.9114|440.4751|377.2663|438.5118|438.9772|419.7482|455.2141|384.5601|385.2329|373.0996|435.7884|451.0271|432.7833|405.4176|368.2248|352.2151|359.7203|367.5132|358.8949|401.2918|365.5289|404.0576|259.8332|304.2914|368.5087||
2022-02-19 19:19:37|russ2000_1177|RNET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:37|russ2000_1178|LHCG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.6407|301.4748|320.8873|316.2416|267.2955|275.4255|271.2776|298.0404|259.9575|256.6459|271.7135|295.2256|317.2858|340.5939|378.1802|412.7921|416.6198|427.6114|499.8887|479.4814|473.4524|537.2887|578.6421|491.1709|508.0892|469.3643|415.1722|371.9626|369.1988|414.5833|450.2425|415.942|413.6312|300.216|307.5128|358.6461|406.5407|409.546|561.8964|543.2397|494.0372|606.8921|637.3745|637.0103|516.8197|339.8117|417.0474|454.9296|456.5893|398.0357|521.9728|438.8092|523.0609|518.5452|588.4593|596.9314|547.6369|535.2233|622.5438|650.6042|565.8735|422.0032|428.5903|384.929|427.5079|513.5845|460.5452|572.7814|500.8203|531.531|544.8195|558.741|460.0463|428.9509|359.1939|342.1568|274.4008|281.1649|256.5466|236.9682|283.0809|334.8662|338.048|324.7043|333.4044|309.4425|316.7064|329.6742|314.5954|314.2483|349.4625|368.6417|368.3032|355.609|369.0394|398.0775|390.1617|335.1705|406.2524|398.159|404.7599|373.7053|428.0977|408.539|405.6307|401.2583|384.1153|367.9944|362.125|373.1802|414.486|452.9105|396.3373|416.1974|444.6065|530.5206|499.0695|594.2867|595.8137|541.7412|663.925|653.6007|736.8824|794.7123|757.8456|832.564|827.8917|742.5826|637.3718|672.7107|624.2878|736.8446|785.9555|747.9042|807.4632|643.7196|659.0225|594.3846|772.7|803.6343|849.2193|880.4448|933.137|1018.196|1155.6616|1200.3332|1055.2313|1199.6583|1256.1756|1193.8472|1168.0281|1099.049|1115.2011|1137.1566|2168.712|2414.9113|2621.4346|2696.5208|2932.1609|3111.3868|2978.4163|2884.8393|3200.148|2818.0535|3270.5496|3436.7805|3411.0873|3654.1576|3688.7868|3707.1177|3835.4932|3735.6122|3344.6302|3910.1876|4143.9985|4296.7863|4623.1363|3954.8865|4006.094|3913.8275|5201.063|5532.8692|6311.722|6578.6591|6775.9251|7067.5134|6196.5137|6829.5809|6214.8813|5686.974|6047.1849|6284.7907|6088.1436|6517.7923|6818.1267|5916.1793|4540.3836|4473.2403|3491.1164|4174.5809|3899.6749||
2022-02-19 19:19:39|russ2000_1179|WWE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1704.175|1124.7555|1024.6182|792.4414|860.6084|1022.505|1292.8638|1320.1779|1529.5854|1456.748|1593.4537|1092.654|1015.538|1129.347|1256.854|1237.1815|986.046|966.3543|984.5874|923.3242|1114.4071|846.7452|852.1391|917.6882|844.8558|932.2547|990.5206|989.1606|1147.1182|1033.4989|1087.1368|972.7397|794.1139|689.9798|689.9798|624.5021|549.8716|606.1965|599.86|559.8279|552.786|563.3488|640.7938|676.0022|676.3019|632.6047|696.891|704.4139|758.4362|857.6006|889.0596|922.8374|933.7828|1025.4509|830.7487|905.3382|877.1149|849.3964|837.7421|846.6542|857.0662|821.4123|848.1528|880.4674|877.0254|834.3444|709.4712|719.8033|821.9162|855.4028|856.0927|886.4457|888.9978|1020.9315|1029.2205|1036.7953|1120.0468|1154.3268|1231.2196|1145.1401|1213.9698|1123.8071|1204.5342|1159.2137|1142.6959|1200.1856|1142.6737|1152.6224|1137.6994|1164.6993|1211.6573|1237.9822|1181.1865|1047.3998|1089.6106|1131.0731|1100.9303|1074.3759|1009.3421|1083.2839|1277.6843|1336.9395|1172.8551|1128.1062|1111.0097|1111.7325|1191.9681|1108.1183|904.7499|898.199|807.9424|703.1282|688.4523|873.4967|804.5643|1021.0096|898.091|977.5447|1010.3483|1002.0178|1149.3518|1202.8612|1179.0362|1199.6051|1298.3308|1290.502|1206.9833|1190.0767|1183.4627|1216.7428|1049.119|1023.3873|1031.2384|1053.4156|1057.44|887.2432|960.4052|864.8806|759.8577|718.3839|720.6038|713.1978|680.8506|735.1708|751.6299|783.63|695.0716|720.374|662.8453|613.6905|665.1448|577.9982|589.1708|582.4672|660.7458|622.6258|598.0304|598.7779|604.7639|640.6461|641.8758|654.5936|694.3556|732.5152|795.3664|780.2048|743.4098|808.7398|980.0628|1094.9667|1188.0915|1726.5628|1971.873|2224.369|1382.852|847.7484|871.8398|1054.3396|1102.6415|1044.5283|1003.8561|861.9576|893.6583|936.6807|1303.6564|1023.4383|1025.0167|1186.6627|1176.2045|1687.0503|1382.7286|1529.3548|1290.3714|1278.9858|1307.8294|1296.4437|1279.6817|1227.2793|1323.8556|1364.1105|1364.1105|1466.8454|1485.945|1530.2559|1299.6439|1447.8691|1393.6217|1720.1025|1548.8567|1668.8817|1541.3671|1563.5395|1566.5978|1623.0034|1700.8767|1780.3083|2101.9614|2276.9963|2372.6101|2782.7897|2880.7698|2971.0349|3286.2146|4834.8017|5815.4964|6144.7373|6810.6771|6474.9794|5467.1977|5855.7612|6014.1516|6415.9793|6678.9028|7499.9131|6628.3958|5705.1187|5823.8864|5246.642|5594.3205|5317.9162|4381.0737|4861.0515|4923.8963|3304.255|3184.4236|2781.3485|3430.2631|3668.7016|3527.9064|3532.3077|3323.0606|3092.8111|2995.069|3489.8388|3789.3457|3676.9301|4364.2141|4279.7818|4149.4296|4250.2254|4229.3987|3830.4785|3881.5617|4392.5647|4684.7386|3604.3449|3856.8413|3948.3959||
2022-02-19 19:19:40|russ2000_1182|FNHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4383|23.4383|21.7642|20.9271|19.6947|20.33|25.4125|23.7183|22.0242|21.3889|18.5258|16.8417|16.4206|19.3679|16.8417|23.6836|22.8375|20.9344|16.925|16.95|13.5381|10.3651|11.7644|12.1897|10.088|10.8238|9.3668|7.4934|6.4406|9.3596|9.4639|7.9028|7.6816|3.6032|4.7411|8.692|9.1176|9.393|11.6655|12.423|13.7771|30.4569|29.9714|17.9166|13.1288|17.1097|24.1368|23.9136|33.1502|38.2746|29.3339|31.1878|33.7366|38.8998|37.2866|52.0961|48.7642|48.374|60.2225|57.8136|53.9751|79.7515|73.5852|83.3403|79.723|75.8295|73.8931|81.5217|87.1541|65.2552|64.6463|65.2459|80.3069|80.2071|83.171|79.3603|85.3877|81.3337|81.8273|79.7653|79.2568|79.11|81.3918|72.2488|97.7249|120.6075|114.4451|115.1223|125.128|134.4812|111.0152|98.0475|97.8994|127.3043|176.4868|204.2496|202.3723|181.8656|169.3885|142.3811|141.2956|80.7977|88.6608|84.6521|93.7994|109.0448|132.2908|111.7293|109.9286|103.5063|96.0286|97.3698|97.8817|93.6232|78.9325|69.6408|68.3586|54.3342|42.073|35.6619|36.2228|40.6297|34.0591|26.8466|27.0068|26.2856|26.2055|24.9232|34.0591|28.1288|37.5852|31.8144|34.2995|33.0861|31.8931|34.5973|29.6401|29.4811|29.0044|28.2097|30.0326|26.2231|28.0508|28.2892|25.5874|25.9847|27.0178|25.349|23.7597|23.2035|21.8526|22.2499|21.4076|18.4356|19.2303|20.2633|21.6142|24.2365|27.4151|28.5276|35.3615|35.3615|31.2333|35.3659|39.2602|47.287|48.7409|49.0589|44.2309|43.5681|46.6003|49.2343|57.9704|64.6777|75.1949|79.0932|86.5175|78.2896|79.9227|94.9153|114.1481|151.4246|137.5795|182.8293|205.9282|228.3105|252.7481|263.935|317.3884|344.7233|393.0314|350.9204|353.442|351.1706|410.1989|394.658|417.6095|375.8653|364.1018|339.8112|342.6319|310.9015|342.2615|432.0501|405.723|356.009|315.8545|282.6878|261.7394|271.6125|297.8271|276.485|252.124|248.8156|253.2594|244.5644|255.6093|264.0728|248.7134|281.5878|224.0631|216.2673|231.7982|201.3883|219.5505|166.3498|196.9743|178.4386|189.795|208.071|192.0955|207.2917|211.993|222.3629|280.8532|285.9562|302.8919|330.1382|317.6993|296.8771|269.2844|247.6338|240.4898|230.5027|218.4755|208.9766|174.575|163.1861|166.6554|166.3491|178.2412|182.4881|239.112|231.79|225.015|167.2493|160.0962|151.5002|155.0552|139.0875|132.921|113.0514|85.5972|88.3407|71.6053|78.8779|94.3792|97.6714|85.9175|91.2499|90.0309|54.2471|38.1997|39.0719|45.013|46.9322|25.1235|25.1235|23.9023||
2022-02-19 19:19:42|russ2000_1184|SCHN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.6357|182.3909|232.9456|226.0061|216.0943|204.1977|180.4076|146.7057|164.5475|202.2159|203.0398|187.2697|175.4507|155.7223|167.5499|163.6231|151.7955|161.6361|167.5499|162.6296|206.9831|221.7676|226.6879|214.8603|219.8042|230.6383|240.5025|237.5456|299.8324|267.3726|282.9483|248.5571|272.5749|280.3627|271.4995|166.846|141.1774|150.4523|144.0351|161.1476|166.846|142.6034|131.5602|151.1539|170.4225|192.874|181.8193|194.8741|163.6848|153.7701|136.0497|142.7841|153.0559|142.427|153.0559|147.3871|133.9239|111.6117|97.0771|75.1932|79.2214|96.6768|85.5993|75.8644|69.4865|64.7869|78.5499|79.2214|118.832|95.3342|94.1592|87.5516|78.7333|91.6456|98.3933|95.0466|85.6757|89.776|84.7799|73.1736|83.6054|81.236|77.1742|71.5191|72.4769|71.5191|67.5222|72.4388|68.8332|66.9485|71.3243|78.6665|68.2388|63.8237|63.0387|65.2462|59.3588|68.2171|71.9565|77.953|74.3551|80.7911|100.0248|97.1325|109.1622|98.4503|92.0232|90.628|85.2925|94.5147|107.2775|108.5336|119.9397|122.3705|137.6859|182.5669|254.3094|242.2047|290.6237|447.1134|517.5333|734.4106|842.7354|623.4198|645.6552|709.7502|516.6998|815.9098|1037.1125|918.9986|899.2252|953.5123|1021.6049|986.2936|973.5136|1036.792|1191.0604|975.2679|752.5497|656.8901|751.1249|911.1008|951.156|953.8988|973.7497|1042.077|946.6622|939.3474|1007.7005|1172.137|1246.199|1068.3486|1096.6805|1027.792|997.1747|960.2988|1251.1338|1252.6196|1182.6122|1150.3591|1109.8467|1338.8548|1634.5763|1553.6364|1500.7756|1671.4659|1666.4235|2027.9817|1770.6642|1934.8672|1799.7865|1640.0254|1773.3782|2259.4659|2618.9775|2893.5334|2767.3422|1907.8999|1604.9807|857.6659|760.4451|632.2143|985.0918|1285.0855|703.637|993.9827|1519.5788|1587.4977|1398.4344|1486.2956|1593.5153|1453.7818|1201.7701|1278.3466|1467.4278|1210.0379|1373.3749|1518.1596|1468.4431|1283.5746|1163.543|1327.5789|1296.4649|1342.258|1460.6847|1734.222|1760.0869|1677.9349|1767.7066|1764.6809|1637.2874|1507.6613|1540.8644|1188.163|1107.3286|991.0263|1245.3056|1229.1985|1191.6045|1234.6779|1155.4586|1069.059|1091.4391|646.0466|809.7435|846.7451|728.8698|730.713|717.5179|766.4239|783.0566|786.4888|758.9653|684.5512|647.5056|635.3526|654.4369|699.5522|670.2097|733.6977|822.2703|796.3591|755.7581|676.7228|697.706|778.1344|745.113|672.1412|701.7426|716.0203|719.5624|631.7523|637.8654|595.9151|488.8153|456.1383|443.5762|429.3796|459.6478|487.2373|490.4597|451.8239|437.0496|448.8328|458.0499|451.1966|332.9815|356.785|423.72|497.1265|516.3908|431.8418|534.8725|499.7857|527.7236|559.8692|630.994|770.8443|676.4352|637.2802|597.6282|567.8778|513.7942|555.7131|694.0249|687.2605|717.0635|759.005|719.8652|806.5778|991.5603|897.7089|932.4464|866.0463|783.3721|874.4951|1002.5065|854.2865|692.9169|747.656|730.0436|695.6544|636.467|654.5746|634.032|666.1993|624.428|603.7988|658.7536|655.5401|601.0066|522.881|563.4336|601.4911|572.9908|469.5756|434.668|345.2476|364.3528|436.0229|426.5461|515.7035|544.4189|518.6749|611.0098|809.893|1012.2179|941.6619|1143.834|1205.6959|1401.2439|1595.5083|1396.8227|1479.3935|1279.6874|1271.4278|1410.7602|1351.1334|1267.0913|1129.0857||
2022-02-19 19:19:44|russ2000_1185|ANGO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.0933|110.6081|91.54|95.4305|91.54|90.6246|115.1951|154.1285|156.3656|157.4206|145.259|142.2575|159.0812|195.1557|191.7812|182.1685|160.1499|184.1234|182.5656|240.2326|220.5495|196.2947|244.3439|238.9252|288.7623|252.3576|213.8395|168.8811|234.7722|223.9398|225.8281|261.3683|273.7843|377.5919|271.2147|269.3003|263.5799|290.2574|330.3535|318.0488|330.7003|301.8741|289.1471|314.2534|308.6273|257.5743|309.4758|361.9896|358.2001|329.5635|363.3005|375.42|355.1994|320.8489|270.4193|282.1247|333.7745|250.9399|312.6541|301.1738|324.4065|300.2226|304.1908|325.5572|338.1193|367.276|384.8004|414.7627|393.1528|402.5311|384.9994|404.0392|354.8734|385.5598|399.5263|378.0056|373.1907|358.7414|396.3878|432.2639|406.5725|415.0878|374.3872|389.6225|341.5545|351.2989|357.3241|339.751|349.98|369.8996|362.2421|343.359|333.5631|307.8805|313.9297|310.9063|420.0076|400.5048|371.9748|405.6882|433.2597|358.7768|372.3519|397.3058|424.9353|436.5877|389.0495|354.3504|384.7964|416.5717|417.939|384.5656|485.084|541.8417|552.4092|634.8918|541.3176|550.2697|569.8467|466.7855|496.3138|516.0816|523.0158|478.6035|498.0612|601.0961|672.4433|679.17|672.0057|633.3014|645.4411|605.5724|578.3716|601.7075|552.2179|525.7823|475.9962|461.8469|448.5384|392.2473|363.5817|406.4411|402.5827|455.3148|494.1077|526.0324|572.5601|620.5302|638.0949|590.1456|613.6423|648.2134|602.5227|603.5664|627.6152|584.5724|584.284|592.0204|602.1167|643.9169|626.0027|619.0267|636.0945|602.6246|609.9736|620.4424|676.8348|716.5836|805.1659|840.5292|791.5693|851.7978|783.637|765.0762|792.1162|769.8542|810.7051|797.5728|859.3151|755.4828|730.8478|792.1593|737.3391|665.7988|666.2484|565.0509|588.9054|566.2668|527.8886|430.5129|374.177|377.3249|364.4112|369.7422|344.6115|354.4887|439.566|451.6419|557.7306|725.1086|799.5176|819.8225|898.8985|939.3242|905.563|1057.8394|1036.8374|1090.2244|1063.2725|1142.8923|1002.1445|876.1589|835.1192||
2022-02-19 19:19:46|russ2000_1186|BANC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.4832|72.7904|80.1435|81.995|87.0205|84.111|83.4233|86.227|98.394|97.865|96.4786|106.2313|107.1751|107.7519|112.9953|115.5121|115.5121|116.4035|123.0648|107.751|99.2022|104.3883|103.7794|110.2128|112.9364|117.1638|127.0788|121.6964|126.8596|122.2099|124.7182|115.8903|110.0436|115.7684|118.157|119.3386|120.1566|115.128|119.3265|122.8621|122.3692|125.1473|156.4893|152.1497|130.9295|124.405|126.4684|127.2162|124.7088|123.3092|122.5456|122.8101|121.3798|122.9659|119.9699|114.2786|121.1045|107.4087|109.3464|99.0855|103.0489|111.0613|101.2851|88.4263|76.5374|77.6371|73.7586|71.6463|70.6402|64.8075|51.714|48.9852|52.5149|44.1195|43.043|40.8908|42.7417|37.4044|25.395|32.5902|35.68|29.9951|27.446|32.0769|28.8905|24.9788|25.9559|20.3909|23.686|26.8696|28.8626|49.005|50.6385|40.8375|43.2333|51.7275|40.8292|57.4448|49.017|53.0488|132.3198|136.0657|176.8722|172.2432|149.9592|175.1498|176.0271|151.494|141.5206|133.0096|143.0983|142.4875|149.0661|154.0699|128.7019|135.9603|129.5146|145.6309|136.1104|137.6293|139.8473|147.7562|132.9337|138.944|143.068|137.0028|132.5348|136.287|132.7642|161.0999|210.7188|267.0164|241.0715|243.2578|232.7673|234.814|267.3387|263.3095|269.3118|250.0392|257.117|221.2926|297.2827|344.0371|340.35|332.3537|332.1718|303.5363|377.2309|373.0549|403.3191|430.9267|455.8118|459.0168|495.1438|457.4696|466.087|461.6996|510.0502|572.4358|544.7271|548.9114|580.351|770.8572|874.439|841.433|942.6674|1136.7135|1119.807|873.315|654.6977|801.5691|860.7267|813.3244|1018.0317|995.09|1134.3486|1120.8069|1042.1746|1007.386|911.6843|1045.9048|1013.2628|1066.3265|1062.4215|963.7681|1037.1237|973.8152|951.1785|1004.3028|1008.4067|1008.1041|1023.3017|931.0922|852.4849|753.2056|734.4148|746.0642|762.9004|719.226|729.08|699.1146|704.1114|723.0062|736.7438|703.2183|757.1539|813.1263|860.5668|850.3886|741.0574|358.5041|421.3272|526.659|467.6255|558.5765|615.3383|516.948|636.0422|727.9819|863.2057|940.5827|1052.7712|925.9825|911.3004|895.0208|840.5828|911.2139|890.8969|991.0768|1302.6473|1239.9899|1316.6022|1235.137||
2022-02-19 19:19:47|russ2000_1187|ALG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5579|86.8575|103.488|99.792|114.834|109.185|111.069|101.655|111.069|112.95|116.715|120.48|139.305|133.659|120.48|126.129|124.674|111.4525|109.562|103.8965|115.229|113.34|126.563|128.452|132.23|134.119|139.786|142.6195|132.5975|132.5975|139.2274|171.1889|165.2032|174.7802|169.9918|159.2176|154.4291|178.3902|183.1792|171.2068|167.825|141.4525|143.85|141.4525|146.2475|166.6262|161.8312|167.825|152.2397|142.6512|155.8375|183.4088|195.1064|180.6989|213.7112|221.5375|198.785|208.365|180.3831|184.015|174.3282|178.5672|177.9619|145.275|183.1585|166.729|164.295|114.398|132.653|119.266|110.747|115.615|82.7543|71.803|93.1005|86.407|84.5815|89.4495|95.5345|88.4669|89.0728|96.95|101.7975|116.9459|115.1305|112.1033|111.4948|128.4614|124.8231|128.5276|122.465|122.513|124.9351|128.574|135.2495|142.6488|150.8925|138.282|135.4637|137.1133|140.805|139.4781|141.4193|125.6836|126.1689|127.1394|135.8154|137.0765|144.3996|159.7427|150.5174|155.3728|131.1106|159.3096|127.1563|118.3567|115.6359|117.4822|118.0652|116.3161|110.7772|114.0881|118.0725|118.5584|119.0443|130.2199|143.339|143.4747|141.043|144.4474|153.6882|155.2445|176.8387|167.3199|148.8369|150.3933|154.8809|159.0078|168.6417|177.0387|206.4477|220.0811|257.8649|252.1194|244.0947|233.5733|192.3545|201.2219|184.2259|194.948|194.8505|188.9046|198.5545|210.2514|203.1983|218.5065|210.5111|206.2929|215.5836|201.1528|228.1851|198.4513|223.8312|209.2866|215.7292|225.1002|228.0286|234.1784|229.9822|230.1917|255.7794|249.4313|249.3895|249.6832|231.8627|237.4744|194.0746|189.4701|178.3018|184.9636|193.8787|210.0434|220.9178|251.9737|194.9627|212.6909|203.041|145.6455|113.2089|119.4597|154.5832|134.3425|113.6438|121.8039|117.2004|110.6172|101.3423|142.2641|137.8435|157.6989|182.077|172.327|206.1984|212.0931|211.9141|254.2204|290.0754|248.72|243.7366|284.0235|257.2266|284.8276|286.8746|321.1248|320.6762|322.5758|326.0899|312.7899|326.7275|278.0154|282.8273|282.3648|261.5238|261.9344|303.1655|331.2783|325.7969|338.1315|332.0188|353.9624|390.5451|362.4106|380.2423|355.6119|371.1356|399.9387|404.3041|390.6638|408.7158|408.8356|482.2414|478.4718|529.1947|501.0627|496.3333|555.8186|556.6661|550.2962|576.9647|690.0382|688.2599|628.6316|697.8973|664.5713|622.7682|656.3822|675.797|593.9353|552.8737|440.9675|561.35|542.4612|552.7245|551.936|670.3223|701.688|619.4742|620.8404|618.4868|587.5683|528.5144|516.0395|617.478|622.0477|578.3756|580.759|594.2405|625.3118|644.2557|713.4629|725.5996|759.098|714.7157|746.059|759.5845|845.5687|888.6876|878.486|848.0798|860.3103|970.1013|1008.3325|1069.7162|1083.9435|1077.3157|1259.7931|1327.1405|1324.5814|1290.4882|1292.8036|1337.6432|1306.9008|1078.0135|1123.931|1069.7087|1098.6509|1108.6195|993.0422|1050.0746|912.6543|893.4794|1000.543|1137.4014|1164.2281|1232.0797|1150.6383|1135.182|1285.9383|1396.7931|1395.4037|1270.8327|1388.3841|1492.9303|1518.6041|1177.0026|1101.9162|1131.8189|1302.9616|1171.2643|1246.6901|1363.1966|1385.0938|1642.5508|1620.4553|1658.5824|1762.0371|1837.7559|1866.2527|1965.0626|1807.6764|1801.6006|1814.8148|1753.6252|1704.9599|1869.7554|1706.043|1890.1449|1646.4245||
2022-02-19 19:19:49|russ2000_1189|HOV|market_cap|0||||||||||||||56.1238|54.7053|51.1498|41.9154|43.3385|49.0219|51.8633|56.8332|70.3321|66.6037|65.8961|83.6081|83.8309|77.4385|79.5664|79.3107|69.3989|73.6456|74.3568|67.9804|75.064|83.5615|84.8964|101.8761|141.5382|178.1133|178.742|203.2887|208.3236|201.3994|188.9062|171.1992|187.1245|201.7206|196.47|221.6946|268.155|449.7904|416.6456|378.7687|318.75|369.2188|348.0302|278.9555|220.5077|188.627|164.7166|233.7912|230.3125|209.375|201.5234|175.3516|196.2891|191.0547|157.0312|164.8828|159.6484|159.6484|159.6484|188.4375|177.2037|164.1741|198.0512|203.2631|224.1106|229.3225|234.5906|208.525|200.7053|182.4703|166.83|145.9762|150.0388|137.1044|108.6488|108.6488|108.6488|106.0619|80.1931|69.8456|67.2587|59.4981|59.4981|87.9538|145.0711|176.3609|182.05|163.0519|186.345|137.1706|134.5825|153.2841|153.2841|144.7683|231.1838|244.9447|308.245|281.6086|247.4742|213.3398|199.2856|245.8719|244.1325|224.2612|215.745|250.6075|261.9987|273.39|261.9987|244.0078|244.0078|255.2266|256.3172|264.8611|314.0156|325.4344|405.3656|356.8359|345.4172|353.9812|296.9525|245.5569|285.5312|244.6295|223.9981|191.5773|185.6827|179.788|138.135|129.5246|123.769|119.7818|140.205|131.4656|125.6237|136.7967|133.94|126.7062|141.1277|169.9246|164.1563|155.4947|172.7719|165.5936|159.8342|162.7369|158.4059|161.2625|136.7967|129.609|145.4588|138.225|138.225|135.3684|172.7812|152.6465|146.8871|149.7438|149.5689|135.3048|145.2851|156.0125|150.4406|174.1545|162.5389|159.8292|159.8292|195.0607|207.005|230.1896|232.6563|217.5925|227.1825|212.1356|190.3781|203.9983|184.9388|175.1966|185.9766|189.6773|146.6373|161.4|180.2515|174.8715|188.3|182.92|185.6315|166.78|137.2115|141.2922|141.1168|140.009|129.0296|134.2743|128.7946|119.24|130.08|128.07|153.4279|157.4253|153.7362|163.024|198.8181|206.4524|231.3544|397.6718|516.0559|474.1909|405.6271|408.9069|393.6595|319.6548|326.1521|384.971|593.2066|639.1913|798.0406|806.8403|920.5436|975.615|1094.2503|865.8322|944.103|1034.4068|1168.5907|1032.0182|979.4904|892.3247|1025.6502|1079.3852|1189.622|1735.2403|1765.1841|1478.4643|1847.5561|1932.5483|2442.3624|2771.9972|2616.0442|2241.0675|2461.1459|2635.8178|2202.3795|2157.889|2119.3649|1896.8639|2101.6852|2449.1075|2292.7555|2459.9936|3025.053|3205.1852|3374.525|3122.0925|3108.0125|3813.4058|4026.589|4520.0314|3713.3602|3160.832|2774.0834|3073.1344|3060.8024|2993.2034|2850.4049|2711.1399|2454.4056|1964.6272|1856.6128|1691.8118|1636.2211|1812.5518|1906.8385|2194.8731|2095.359|2058.3207|1926.6228|1559.4168|1492.118|1571.1088|1028.1247|823.5942|738.3734|689.8534|707.3846|470.3454|446.7448|624.6997|569.6711|662.8445|906.5349|602.8227|420.2886|539.5174|547.9593|613.1926|329.236|168.0716|132.2121|129.9061|65.3374|120.3774|213.747|206.8022|182.2156|247.12|414.6982|296.544|301.9498|303.6122|297.3984|281.918|301.4653|337.1902|551.9848|480.5606|285.7336|339.3086|265.6656|305.2824|276.5408|288.1928|318.3758|345.0252|318.4848|326.6132|297.0052|248.9454|227.6004|181.3248|154.9062|115.8482|136.8108|133.9606|138.5366|233.8748|267.6997|242.7399|253.49|237.0132|367.6185|306.9012|386.2722|457.7061|571.6958|694.012|941.4475|794.4751|813.9544|802.8234|758.3266|854.335|780.5894|744.7334|716.8929|728.0291|704.3646|714.1088|921.5206|842.4211|848.0094|689.5867|650.2234|683.7551|750.8185|583.47|612.6435|535.3888|548.5182|627.2948|602.4947|503.616|547.536|521.184|456.8304|474.4008|389.4772|295.9654|273.9877|259.336|301.826|268.127|265.1967|226.5648|222.1512|229.5072|245.6904|279.528|247.1616|270.7008|268.0814|248.9328|229.7841|290.1761|402.1222|349.2432|349.2432|334.5072|344.8224|358.103|412.629|324.7035|268.6183|284.8535|357.1738|420.6386|494.4349|300.6684|322.8852|271.0459|297.7061|263.6402|241.4234|232.8546|231.3714|237.416|216.6421|188.449|101.4805|104.8417|100.5358|65.153|90.3946|56.4224|45.1379|35.6712|32.2824|114.4913|154.3348|137.2275|127.8496|156.7032|151.7373|50.5178|77.3808|100.2517|143.4205|143.0317|192.2641|199.7411|195.0731|245.2541|201.8458|314.2554|353.8458|650.4808|820.7851|881.6987|658.2221|646.456|679.7528|602.9002|527.0294|597.4055|796.1862|605.9747|570.3843||
2022-02-19 19:19:52|russ2000_1190|EROS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:52|russ2000_1191|EFSC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9476|31.3262|31.7067|33.3004|34.0853||36.0834|39.8416|41.6255|42.8148|42.8148|42.8148|128.736|128.736|126.948|127.1823|127.1823|136.8047|139.0474|134.562|135.9465|129.1492|136.0875|131.5512|126.7523|118.9123|109.974|119.1385|106.1818|115.5875|121.1357|111.054|108.7404|99.4859|111.2484|90.8529|98.3735|96.4154|98.0367|91.9387|87.5809|87.2978|97.6792|104.4026|119.9921|122.8266|122.5216|122.5216|124.8771|127.1946|131.02|133.7934|129.1288|122.9115|125.3028|127.098|128.0852|132.8824|132.7353|129.8498|126.9642|134.0223|135.485|147.5819|143.3232|138.4957|138.4957|142.0872|160.6572|176.2361|183.8339|187.7453|184.8118|190.6137|195.6298|226.9763|250.1933|233.4537|224.5948|212.4384|223.6527|222.8402|249.9677|261.4725|271.9846|297.4191|268.4401|265.8311|281.6251|313.2378|352.5812|338.5182|384.6172|347.8926|356.6859|361.8787|340.0324|350.9492|307.8326|317.985|306.0555|294.8874|282.4645|305.0976|288.9417|282.8522|282.8659|263.0157|244.2225|312.175|271.2244|246.1806|227.0199|224.414|240.6612|281.9337|203.632|178.0507|174.4872|148.5241|118.0498|132.9582|112.1674|113.7075|121.2794|144.3802|141.1718|117.6859|102.5421|98.4352|98.5534|115.9452|138.2684|163.3753|169.6315|135.4676|146.3109|150.9156|126.4067|134.5763|159.6794|158.6397|165.1234|192.6688|188.843|201.2553|197.8718|185.7664|241.6011|254.3816|252.785|255.5006|263.2266|264.469|270.341|226.2617|213.4645|201.801|205.6179|189.9246|201.0709|211.2495|230.0448|247.7194|231.375|233.5307|250.1895|244.7858|252.174|253.8475|271.7741|284.0863|318.9112|335.7579|301.1061|331.5541|358.7338|365.8661|385.3146|356.5223|375.5835|407.9059|359.9197|360.1172|362.4828|341.2889|349.5937|343.4676|379.6742|383.4333|379.0946|396.5516|403.8538|416.2532|420.6391|439.1791|444.6186|482.3921|471.415|515.9453|606.3086|586.4854|563.6815|554.6738|567.8728|513.4202|532.9723|571.2134|542.4353|575.12|624.7649|646.212|665.379|789.4497|854.9022|1042.3364|1025.6313|984.3834|1005.0168|922.8308|984.0215|932.6542|918.5764|997.4791|971.0281|1021.7706|1045.9498|1108.2912|1127.1482|1089.6884|1216.8099|1305.7884|1279.8687|1326.5351|1239.72|1181.8332|1066.9186|971.3944|895.139|1007.1422|1042.6835|1184.2359|1143.761|1081.3985|1121.7153|1066.401|1119.627|1071.4313|1210.853|1194.4113|1275.6662|1199.4872|798.2318|758.3929|708.4399|949.1211|745.2762|758.4016|806.8827|773.7074|916.8153|1096.3968|1095.7901|1152.2806|1392.9562|1523.5734|1538.9052|1556.433|1408.9383|1748.1494|1664.7203|1821.9026|1884.4587|1859.9005|1842.9686|1896.2948||
2022-02-19 19:19:53|russ2000_1192|AGX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8194|3.63|4.5833|4.3938|5.7291|3.8194|3.63|4.0119|3.7247|3.248|2.7683|3.054|2.5789|3.4105|2.9646|4.1505|3.8564|3.8564|4.4493|4.2975|3.7046|3.5575|4.0034|3.2634|3.2634|3.1123|3.4397|3.5156|3.7054|3.8572|2.932|2.9652|3.5583|3.5583|3.5583|3.7955|3.8524|4.557|5.9084|6.5841|5.9084|5.0651|4.3894|3.8813|4.2219|3.8813|3.7137|3.0476|3.5573|3.0492|2.7749|2.4687|2.4687|2.6218|2.7749|2.7749|3.0859|2.8144|3.0859|2.7737|3.3907|3.0119|3.0119|3.0119|2.6662|2.5181|2.3206|2.4539|1.9764|2.5199|2.9646|2.6198|2.4962|2.8175|2.4764|2.7187|2.4715|2.3479|2.3628|2.1996|1.73|1.6312|3.4601|3.5837|3.213|3.2624|14.3848|14.3848|14.205|15.2479|14.8343|14.2949|12.5867|12.2271|12.4263|13.521|13.0703|12.6376|12.621|11.8096|10.8721|11.7556|11.8998|16.1622|14.8858|16.9635|14.8595|16.554|16.554|15.7263|15.7252|15.7252|15.1734|15.6904|12.428|14.0152|9.3435|8.5815|8.5815|8.9629|7.2466|7.2466|6.8652|12.1211|12.1211|13.722|19.2108|17.3812|17.1525|69.8922|69.3375|68.339|67.6734|69.1156|72.111|69.3375|90.9708|80.4315|92.413|112.1603|132.6928|125.4752|127.7626|129.9905|130.2127|152.2111|133.996|155.75|158.5312|210.4107|218.941|204.7205|131.6189|168.1999|142.4729|158.3928|162.1544|173.305|164.4275|191.6159|195.389|197.1984|185.034|173.2566|163.8146|169.7912|193.8337|201.7001|211.072|172.9689|154.4899|140.6617|126.5276|112.715|109.4518|135.2852|136.101|128.079|132.4299|129.0545|118.3113|122.554|129.355|122.554|141.7328|146.9556|138.5294|138.9377|152.1464|198.8246|207.9444|205.4148|205.1417|220.9848|207.0683|193.5281|187.3735|215.3277|241.7232|235.9383|250.7338|264.8106|264.8106|265.7912|233.0913|225.5452|236.8644|231.5542|215.4837|229.4599|253.1488|311.6001|317.7311|367.5629|405.3272|401.4338|424.1484|428.577|419.0117|474.664|536.064|501.3464|583.3639|422.4344|504.1632|496.8217|475.6062|472.4414|483.7075|513.1267|478.6495|563.2439|585.5433|565.1068|569.8394|521.7667|550.0631|540.7225|472.8171|452.9583|485.3019|499.0999|509.4808|509.7951|621.3825|695.0797|777.0299|862.4145|848.04|1006.3761|1075.2535|1110.6717|1073.572|1014.8308|1055.3505|954.4616|971.5332|998.3615|984.6934|1048.4226|1071.3054|667.8167|700.4689|628.1567|629.7135|675.6382|644.5028|563.5869|640.652|601.7303|602.5087|654.9752|672.4985|641.3571|614.8869|731.9733|729.793|788.818|752.1181|656.7549|631.1163|594.8471|652.6903|589.2191|643.7793|560.2975|640.34|692.1615|634.781|546.2869|514.0947|643.0585|677.958|687.1295|669.7358|655.3194|728.016|733.8213|717.5037|723.7513|811.6881|857.2268|806.7625|781.2161|715.7731|721.2924|744.0003|698.4267|674.9409|583.4868|618.3734|611.459||
2022-02-19 19:19:55|russ2000_1193|CRVL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3406|23.9949|24.7814|56.1875|74.9175|63.2637|83.4664|69.2768|56.7572|56.2592|47.7343|44.3247|37.7143|37.7143|36.8574|33.3843|44.2242|52.028|47.9351|56.2319|48.8569|46.0295|40.0623|35.801|52.4056|60.3597|69.2514|89.8191|84.5065|80.1597|100.0158|98.0356|119.8221|95.0658|101.6734|85.9132|85.0933|75.3537|95.3472|89.5643|96.766|98.8291|122.026|124.8597|129.9305|118.5455|93.1429|94.2056|99.1386|117.2128|131.4487|138.1028|158.3212|152.5386|169.6785|136.6902|139.0374|137.6824|140.56|153.2844|162.7501|141.8297|139.5001|142.4156|130.2001|130.2001|122.8674|134.9241|128.6041|106.9059|111.7765|114.5341|124.7808|135.3601|152.2801|155.97|165.3908|163.2931|157.4646|142.4851|152.81|147.1312|149.7127|156.5308|158.8043|154.2087|140.9325|140.3805|150.0444|148.0101|140.3115|149.4622|142.8535|146.5021|147.5195|161.5641|130.0481|122.5974|116.5014|115.653|112.9477|116.6676|127.5951|129.5581|133.1569|135.5527|140.0712|141.1757|140.906|142.1812|135.4865|133.8444|149.3856|172.5388|168.0463|183.6657|178.9563|182.5705|180.7234|179.4487|258.6875|277.8224|403.3658|292.2952|329.4663|355.1662|368.3327|351.5972|334.2482|330.8173|370.5542|373.1153|365.5472|328.1273|307.9811|325.1192|352.2661|365.3567|385.0922|364.447|331.7141|345.7821|344.1882|356.4298|382.2182|379.033|394.8526|370.4122|367.7664|370.8355|398.4508|408.141|380.3348|355.9189|264.7418|290.6161|291.3051|274.0332|321.6362|322.0244|313.6602|304.4595|270.1615|231.8173|219.8605|235.9145|229.6691|280.5388|271.8958|268.0314|229.5855|213.5095|170.614|185.1384|182.2806|192.8149|190.0873|197.2842|211.5037|242.3911|240.6995|244.3721|334.3048|358.0024|418.4346|581.5548|672.5922|487.5978|421.0176|412.4455|399.1769|339.3981|375.0732|372.9895|325.2024|350.6155|318.8674|338.8313|312.3734|343.7516|402.9197|417.505|449.3662|488.8653|455.1295|429.0893|427.5751|370.4046|295.7702|215.7888|304.0904|271.3906|230.7532|271.3906|285.109|289.534|300.5378|320.3078|390.9431|352.1964|374.3577|394.371|393.9479|385.8713|405.455|420.0856|432.1121|404.8592|397.4707|485.943|464.4639|518.8157|551.4243|559.3355|558.5523|566.5155|575.2347|592.478|573.1708|532.3463|557.6061|522.3613|509.3109|551.7054|596.943|526.8557|592.3883|538.0348|505.0105|455.1772|465.4682|487.781|577.2442|495.6682|506.583|487.4268|477.6014|472.6684|486.2468|500.276|524.7378|534.1314|537.467|585.1109|638.754|755.8714|755.0242|795.817|842.4284|958.8276|991.5337|975.5049|1054.5998|1046.8721|941.1359|970.7168|965.9551|829.8061|775.1807|664.5204|731.2448|750.4501|753.2605|727.1359|708.1725|745.8333|705.3319|643.317|653.1992|632.7394|644.0988|662.0831|688.3554|776.9595|852.155|907.7901|817.9312|799.7109|929.0184|958.945|858.7894|843.1576|742.2217|699.1867|622.7854|656.8973|717.5811|754.5996|789.03|802.9373|877.7392|880.5379|901.2978|907.7759|957.4785|1095.615|1048.5963|1052.3648|974.4289|928.8911|980.8108|969.2861|979.6882|979.472|1070.2261|1082.8081|1114.9053|1037.8994|1216.2022|1216.5772|1166.693|1168.4288|1273.7346|1256.9198|1354.3482|1437.3801|1643.7608|1566.7291|1468.82|1419.5681|1420.5388|1504.8096|1635.1862|1479.154|1215.9117|985.42|922.3488|1244.9487|1315.7074|1339.0048|1490.8914|1584.3473|1677.1747|1705.2738|1892.2657|1833.4754|1835.2631|1926.1498|2094.5426|2168.3245|2452.1626|2748.4758|3038.8391|3024.0753|3372.2742|3487.2763|3642.5086|2788.2679||
2022-02-19 19:19:57|russ2000_1195|PHIIK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:19:57|russ2000_1196|CERS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6352|105.5212|95.5245|96.6352|91.0815|146.619|159.3971|156.6775|199.2042|214.872|202.026|161.8504|156.8845|147.888|139.8004|137.4896|149.9447|164.64|141.12|124.8018|148.3493|158.9456|202.4655|271.9159|240.1335|201.9112|222.395|218.7372|248.9862|297.3189|311.9651|286.5541|328.328|328.328|300.94|413.976|575.456|492.9155|510.5196|576.135|640.7|717.5672|604.6465|617.76|868.7126|855.5503|983.64|878.25|764.9558|628.4812|811.6176|1055.47|1182.8078|1037.9229|786.81|718.5|695.7029|746.7998|731.6224|732.5667|769.6073|926.123|737.6787|510.5671|442.1883|331.5228|265.2182|256.6986|280.8735|350.3761|317.08|115.4758|106.4168|137.5749|137.7772|146.2583|174.0358|152.0338|168.7553|112.505|94.8571|81.8419|94.8589|95.9619|83.9982|82.0309|68.3038|53.4936|52.4261|49.3292|46.0111|53.1984|56.8599|63.3011|73.5184|81.0702|101.9096|80.289|95.2317|93.0014|98.6091|158.6864|173.6611|176.8977|156.0467|218.3757|224.8046|282.5216|200.3354|199.2953|190.1354|223.7214|208.7615|162.3392|166.7868|171.6346|215.5864|189.1597|180.2548|178.471|202.563|228.324|180.306|200.658|216.876|209.562|236.274|293.12|294.4|223.36|203.826|201.894|144.9|219.024|178.2|165.24|144.625|139.4218|143.975|91|39.325|28.6|30.2218|23.8875|25.102|25.428|35.534|38.468|31.948|63.896|68.134|73.35|70.047|75.078|78.9031|81.6144|102.432|146.1587|110.087|124.48|121.368|120.979|126.036|153.6|134|87.6|135.3609|162.8118|129.472|140.4457|133.28|133.756|137.564|104.94|95.877|103.032|122.655|145.262|156.7057|163.3631|195.1668|216.6897|208.3941|174.1152|189.8944|180.3644|178.1715|186.943|166.431|176.9716|173.8187|178.8814|244.6192|300.4678|336.0311|325.5737|314.4192|403.0741|402.3767|481.8758|416.395|407.2357|520.9778|431.154|445.8808|364.9484|316.1567|308.1802|291.5023|276.9395|282.8634|284.3443|345.9507|381.172|494.4846|455.0866|419.7337|374.0288|443.952|489.2532|505.4663|478.0749|516.7854|450.0098|499.2893|554.658|546.0134|596.5519|528.5989|612.0619|627.5556|606.1964|661.1202|703.5587|652.2041|636.7977|481.1206|534.9234|465.6375|423.2128|429.42|433.0416|451.0927|250.6118|238.0288|279.393|276.1189|326.5439|400.4433|412.9928|488.796|517.0426|605.2194|688.1617|690.5804|868.1209|921.6442|951.4168|1035.7196|948.7406|719.1528|753.0751|781.4306|817.0124|881.978|872.3879|844.9341|645.072|760.5312|707.2204|705.8171|677.3891|612.4027|547.0419|663.7386|785.2402|856.2349|743.2185|856.0163|918.3317|1162.084|1179.8162|1013.6449|1029.1734|1011.2091|1283.6506|1175.5083|1225.9593|1086.7018|1069.7601|963.6955|965.4073|933.3517|880.4455|1043.4909|1052.5477|1291.998|1216.2008|1135.2356|919.9026||
2022-02-19 19:20:00|russ2000_1197|TPLM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:00|russ2000_1200|CHUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.5536|304.0414|335.0823|449.854|360.8701|371.8538|379.4947|470.2295|496.6541|538.4683|523.8624|530.0029|654.6327|620.7325|586.8002|610.4938|630.1694|549.412|588.5743|581.0369|633.3537|670.7409|581.002|566.5386|596.9446|455.1045|446.0649|516.5731|361.6998|347.2318|325.8586|364.0015|369.5914|377.2658|364.7507|432.5836|455.5089|458.4798|509.2206|491.8832|471.4499|553.6776|573.708|531.492|540.8055|508.7243|517.6957|570.6726|574.5225|565.9814|506.3602|461.8854|465.1366|560.1826|534.6478|495.0754|460.7053|490.7998|533.8883|454.7068|394.7084|382.0666|311.9083|366.0322|367.873|419.4598|478.0945|436.6315|464.8657|450.2077|482.3938|523.6438|543.1321|529.5906|497.3915|437.1508|415.4543|357.9924|316.3946|387.8658|389.3828|371.4356|349.1641|376.1803|367.3714|387.5934|420.9722|409.716|418.1895|477.919|430.0535|410.0897|333.7282|143.7713|235.3377|275.4648|289.0477|330.9872|447.7483|411.812|411.615|477.3947|560.1724|742.6916|825.3704|940.2639|885.5885|816.0817|739.6927|654.905|630.3086|654.0601|687.3274|558.6144|607.7234|507.7233||
2022-02-19 19:20:01|russ2000_1201|GRUB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17107.262|16958.3544|14712.2453|14166.6549|15573.5463|13438.5724|19430.3019|19101.5141|20766.6655|15840.2794|15340.6196|13129.3591|11981.2046|10726.7395||
2022-02-19 19:20:02|russ2000_1203|GSBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9916|17.9916|16.448|15.6774|16.9643|19.019|18.279|15.9943|13.9645|13.9645|15.2331|15.7407|14.7776|17.442|17.2011|16.0327|21.2185|20.276|20.493|22.5887|25.1511|25.5902|25.5902|26.2631|31.89|33.2202|33.2202|34.8251|34.3933|39.5523|42.1667|43.432|43.432|42.917|43.7518|43.7518|43.1611|49.269|50.0828|48.7913|48.9911|43.9913|43.8538|69.767|67.7748|76.832|67.6299|68.0298|71.8541|69.4307|72.66|66.4473|67.6632|68.8798|71.85|88.615|86.22|87.7183|82.6371|80.2421|80.4166|77.01|75.8866|76.704|75.585|83.472|95.6978|96.8145|93.4463|95.3577|105.4445|109.9315|104.076|109.662|112.4729|119.718|114.1844|119.718|118.6976|125.571|125.571|138.5975|152.775|150.5925|141.0532|141.5766|141.0532|143.8733|139.7333|140.76|135.5933|138.69|144.4479|171.7|174.7381|191.9|199.6335|201.65|209.716|207.9315|209.4382|203.9135|205.0215|189.6071|177.1545|175.686|195.426|189.504|189.2228|187.7597|187.272|184.008|184.9664|184.9664|206.7457|181.1396|170.7075|163.3985|166.7042|162.454|164.4125|161.594|146.3271|137.125|125.9822|122.7478|112.3471|110.3073|112.0864|107.3364|109.096|106.598|107.7711|125.4456|121.1347|165.492|167.2848|177.1492|183.7449|207.3781|188.2553|180.103|206.9382|203.0933|195.3082|187.3476|207.5921|217.0541|262.6999|237.2946|278.4823|241.2186|238.5014|255.671|260.8187|258.4851|254.3984|265.3012|261.3927|253.8311|249.639|265.8975|271.6731|272.2893|282.7085|278.9679|279.5126|298.7634|320.9172|324.2744|340.5806|343.595|359.0943|399.3667|379.5648|397.5153|467.4059|442.4422|480.2904|529.0592|489.8584|497.1186|477.9407|420.94|397.6152|404.3266|446.3818|442.8196|417.2894|372.5182|411.3698|432.9054|379.7099|394.3933|389.0811|367.2187|379.0176|358.8235|408.9226|373.3879|391.7191|382.1214|416.9904|403.5876|399.9155|410.4468|397.2171|394.1006|381.5549|372.9637|372.1616|337.4193|352.6951|339.1757|292.1612|306.2656|257.9538|272.8281|239.106|196.8227|194.9482|143.1767|106.2451|142.1062|142.9091|124.5771|127.5209|125.6476|141.3034|144.381|143.4443|201.384|263.8733|256.9747|261.0212|280.9658|272.2692|321.5616|303.5186|287.9673|282.2047|292.2595|309.0175|304.5561|335.8893|299.0906|262.0876|290.4517|279.7042|301.0089|312.0817|323.5108|321.6851|307.8275|280.5159|276.6245|272.9999|228.3297|252.9435|247.155|217.0026|255.0874|259.669|289.5842|322.3044|328.64|311.4831|290.2264|317.5082|312.2434|386.0129|407.1925|411.2577|408.3675|378.4704|343.1728|365.6045|326.4472|330.9004|323.8485|363.905|367.0374|379.2866|379.8517|368.3865|361.7311|376.7633|386.9071|407.7497|381.7697|398.4839|393.3597|386.5336|405.0182|451.0477|430.2641|450.5247|422.998|537.4395|507.6503|530.7977|523.3701|533.8376|522.1572|538.156|551.672|577.576|577.8521|581.7211|642.7346|713.4625|699.3153|608.4289|535.7952|542.4592|510.8125|524.0779|547.1418|491.5347|543.1011|595.6861|574.9538|581.4815|724.9368|757.7857|705.4042|713.6363|693.4603|721.9978|691.8269|759.979|737.6181|722.8798|805.475|725.4289|747.2199|717.7581|695.2181|717.4833|716.8439|790.0196|840.852|833.1875|848.544|815.3094|747.5773|774.459|734.2494|684.2105|749.7306|808.0809|780.386|818.7064|812.8859|865.1615|819.4323|848.208|803.9495|875.4516|871.038|901.3015|824.4342|556.289|603.2092|539.8551|596.756|535.6297|550.2382|529.5303|543.8419|572.6002|659.6809|713.0723|706.196|814.7217|770.1281|795.3502|781.3606|743.7543|731.8251|717.156|757.7582|756.2986|771.1045|786.2659|789.6793||
2022-02-19 19:20:04|russ2000_1204|HCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0922|34.2435|39.2431|34.4435|35.4768|33.7546|35.1324|34.946|35.4974|35.3851|35.3153|48.8981|41.755|55.0855|52.6504|51.8784|51.5882|49.393|51.1363|40.5761|42.177|38.0649|33.7945|35.0802|38.1444|39.5246|49.1599|50.414|50.3258|51.8151|50.574|50.3628|48.7975|41.0384|41.0041|41.4922|39.2989|39.4211|46.9386|49.1453|49.744|65.1262|67.9174|83.1851|97.1598|120.1148|166.5203|199.7285|192.7064|233.6883|207.8209|199.0598|248.5509|237.1295|270.6052|278.1336|287.2614|344.7355|342.9117|409.3083|401.6502|495.3387|489.0995|550.7111|566.2182|438.6659|426.688|419.2772|427.1674|450.6219|441.608|441.5947|478.4502|382.5984|537.2424|450.2111|436.9086|495.5978|510.7218|468.3294|505.579|465.1327|447.8817|484.9598|424.5575|406.1113|466.5662|415.4878|343.9687|331.7208|384.0076|324.4692|318.6264|334.0591|264.1396|309.2627|336.4803|287.0664|265.8598|341.9507|376.7526|418.1094|487.2829|405.3455|471.4436|434.5488|433.0479|448.1851|326.8516|334.6786|362.8144|298.9379|271.1087|309.2251|395.4557|335.3301|380.552|389.3304|355.7927|396.7267|375.1866|382.3431|410.6081|490.1606|425.6903|400.2024|391.5034|360.3953|358.0487|349.631|334.1439|328.2714|337.0242|336.3016|344.0695|367.804|346.2235|352.4352|341.5073|305.6178|323.0464|364.3993|344.7286|364.5768|442.3468|384.2294|385.3758|414.0315|404.9291|459.2249|644.3778|647.8401|642.7024|677.145|778.4542|858.4935|925.533|1152.2748|1298.539|1164.8895|862.5964|700.5328||
2022-02-19 19:20:05|russ2000_1205|NWBO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4192|72.216|55.0541|33.3043|15.2928|15.2928|12.5741|2.7187|4.9107|3.4063|1.9721|1.4342|1.3255|3.9766|6.0595|7.7638|5.4914|5.1386|4.3774|2.6645|3.0451|3.4258|4.9483|4.5677|2.4932|0.8564|0.8564|0.3806|0.59|0.7613|0.571|0.609|0.4948|0.6661|6.2806|3.6161|3.9967|3.8064|4.1976|3.2436|3.4344|3.2646|2.9574|2.4804|2.1942|1.908|1.908|8.2044|8.9664|24.5851|16.266|17.6126|10.4371|17.6126|17.6126|6.1318|5.5447|3.7835|5.2186|6.4254|7.1755|10.4371|6.8494|179.5453|93.1603|100.7825|99.5122|104.1702|105.864|103.7467|84.6912|95.2776|95.7047|93.1603|85.5413|82.0111|72.2378|55.2406|36.5438|15.2974|8.0736|16.9971|19.1218|16.9971|26.1408|41.4648|38.3098|31.5493|24.7887|27.0422|42.5352|65.7878|46.4474|49.4565|44.1576|47.1014|76.0851|71.0959|56.289|50.082|68.1778|57.6348|57.1814|53.2267|48.5514|53.3764|54.1076|50.4517|43.254|35.7677|64.5716|62.5909|51.3806|38.6981|38.8448|46.6138|34.0687|59.7382|50.7924|47.7906|49.5492|48.129|36.6314|36.5453|61.5722|52.7611|83.3846|62.0949|79.7118|85.3793|90.7866|96.0958|108.5616|96.6198|106.2717|109.1128|118.5163|112.7598|117.9776|107.6805|159.6024|198.6484|235.6381|421.0233|375.506|270.8029|326.588|419.727|406.4192|343.9389|249.497|316.6932|317.3154|373.7496|418.572|566.0011|583.5788|589.7386|725.0633|781.9417|871.3286|590.1805|474.4895|459.9433|387.904|293.3258|198.4263|165.8345|160.7498|124.1233|74.3621|51.4486|46.6711|64.8331|59.7845|55.3631|65.2982|54.1748|65.575|53.7037|42.1668|31.6305|34.5234|42.1295|53.4451|50.6359|50.477|51.8706|75.8061|82.0498|108.8048|134.3515|94.9169|97.861|114.9754|102.7026|93.8106|83.7655|96.919|106.1008|149.8754|119.028|125.3064|143.88|158.7102|183.4863|149.7292|142.3125|125.9438|155.5612|136.958|128.216|131.473|129.003|100.6223|104.0547|112.4908|114.5433|244.977|254.5755|259.0893|298.086|787.497|1107.174|1091.58|1176.4845|1332.8006|1176.4845|1204.632|1170.936|1439.1443|1165.792|1071.5|1073.1017|1061.361|1070.28|647.5924|695.8371|851.7046||
2022-02-19 19:20:07|russ2000_1206|THFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.327|92.327|109.9783|101.8318|100.4735|107.2628|98.4377|104.5473|107.2628|114.7307|128.169|128.8516|131.5786|139.6635|139.6635|143.0874|146.5098|150.6175|154.7253|176.586|195.1752|198.272|202.5809|219.1341|222.2871|227.9468|226.3409|227.9468|227.9468|221.5258|218.314|210.2884|205.5701|202.3739|211.1817|199.187|198.3725|191.2249|186.4458|181.6666|194.3195|197.5069|192.7328|187.7743|190.5458|203.2274|215.937|206.2562|207.0534|203.7076|194.1669|184.527|195.6026|203.552|200.3715|233.3916|245.665|245.665|256.1935|252.5742|252.5742|235.1456|238.6537|243.9159|259.703|268.4873|277.2575|273.7494|289.1084|364.988|406.928|378.837|389.3602|372.0875|367.5719|365.0883|365.9075|338.87|302.82|284.4|309.6|329.4|356.7|347.9025|325.7148|290.3344|274.8586|261.5625|256.3312|260.6906|254.5875|251.715|244.795|276.8|256.6875|236.1663|232.7436|234.569|219.7764|207.097|207.7108|213.5737|210.2235|197.4804|197.4804|206.2666|204.593|212.124|216.7263|258.5654|252.5071|267.3683|298.8291|300.8171|288.4088|279.3911|284.2542|297.9532|299.3232|292.2924|304.5995|302|327.9504|304.066|338.2244|322.9996|347.9192|341.6608|351.826|335.6572|322.7679|320.5043|319.0063|328.6986|356.4864|371.2976|395.0361|378.3502|410.0263|411.9156|409.5346|401.3711|426.0892|397.1799|404.8794|405.969|379.7113|392.427|417.8652|417.1902|428.3962|426.5937|429.9686|490.9877|431.1152|433.1456|421.5048|395.9873|366.44|376.2891|404.3866|386.9619|394.4679|361.1277|366.0765|374.4836|373.7921|367.1053|381.6825|398.2158|404.4732|388.763|407.7256|403.2145|433.0675|433.0833|442.567|458.3824|437.1237|442.4318|392.8009|423.726|400.8825|359.9492|368.9253|334.0465|399.329|423.1734|418.9796|367.3444|374.3874|367.031|340.7582|426.6532|400.315|428.6188|407.7594|490.0186|645.761|624.8032|482.6834|468.7989|497.0919|481.7665|436.8383|486.6259|431.5361|431.7985|413.0417|423.7973|374.7413|389.0384|360.9388|395.6142|379.5767|363.0334|356.7312|388.0018|404.2615|341.9766|348.3088|385.4075|383.4991|405.6493|420.0621|437.2907|452.9411|406.2529|418.3524|412.4342|413.7493|412.8287|444.5241|436.2386|377.1879|403.3596|426.6379|448.2065|449.3885|473.9366|426.1151|401.0963|391.6976|377.6659|395.4041|384.8141|424.659|422.8058|379.122|395.2718|412.3049|404.3325|409.9132|412.3994|401.2211|409.4718|433.5584|432.0945|406.9433|425.3077|462.0364|475.477|464.203|418.5699|465.0315|453.6795|426.4347|440.4578|425.4999|412.9459|435.7834|413.3773|452.8645|443.7014|430.9753|444.3057|436.7482|448.7937|437.7844|450.4775|455.2255|425.1937|415.6965|423.9291|462.422|442.7309|427.6818|412.2664|424.6289|402.1825|433.4998|453.2099|439.8087|474.9986|489.134|492.7897|486.2094|577.6022|637.7117|582.7366|562.906|573.2962|582.4641|562.906|584.2976|558.0165|536.0136|592.8543|562.906|576.3522|551.0925|537.6214|544.122|524.514|526.965|549.6368|572.3085|632.9708|631.1325|612.75|585.4214|543.8769|528.0897|514.0924|545.5694|523.9312|499.3508|475.9069|496.5241|517.1716|540.6459|581.0368|615.1831|608.875|621.4042|600.5167|514.6672|476.0303|442.7041|531.2997|459.71|455.5957|473.1502|459.5729|522.111|534.5912|525.9342|537.7301|585.1878|602.4987|602.3876|615.1122|520.3622|523.7547|510.837|549.6301|579.8791|572.2847|573.0186|562.662||
2022-02-19 19:20:09|russ2000_1208|CRMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8263|28.9429|29.8334|31.1696|65.2113|64.6491|55.0915|38.909|32.923|41.1538|35.916|31.4265|22.4475|55.0173|42.9864|45.0229|59.0552|71.4335|70.0328|56.9017|48.4336|39.6275|32.2245|22.7136|30.0446|21.9753|17.5802|19.4086|24.3269|35.0569|30.0438|25.9947|20.4249|26.4914|19.8686|19.8686|22.0806|20.968|21.5243|20.4249|18.2129|20.968|21.5243|19.361|22.3956|25.6654|23.7953|23.325|22.3956|23.7953|22.8659|24.0305|31.2643|32.664|28.9239|26.8299|24.4321|25.3679|36.1802|39.4611|47.4548|50.7357|46.9775|44.1589|41.5751|43.2193|40.4007|34.6409|35.0794|32.4484|35.0794|35.0794|33.3254|33.7639|32.4484|42.0154|40.1879|41.7336|40.9607|40.6606|42.9335|37.3791|38.5747|33.9489|30.1768|29.0878|27.8498|27.2791|26.1633|26.1633|25.64|24.2472|26.874|23.5737|24.8601|34.2666|40.4852|47.0492|52.8158|77.2616|97.1722|108.4164|84.0539|85.3973|89.4595|77.3795|83.6936|95.3161|91.4544|90.8722|81.4564|97.6487|108.4253|133.7845|130.7587|140.9168|159.6481|233.4205|217.8591|222.1097|198.8325|247.0367|204.315|210.3666|189.6902|207.1967|221.8936|215.1935|232.628|246.3883|245.3797|266.7045|257.483|272.6121|253.2324|255.754|231.2591|238.2833|237.3107|214.8332|220.8849|186.4121|175.2814|183.7105|187.6008|192.896|219.48|228.0172|215.1574|215.1574|196.0299|165.9878|172.1475|181.4411|126.0038|120.8167|120.0602|116.9263|115.3054|145.3474|139.4038|141.6732|145.3474|131.1909|129.678|121.1409|128.9215|131.299|121.8973|120.0602|133.4603|141.6732|156.1539|168.3653|209.9703|208.6735|209.9703|200.5686|119.8441|142.3216|142.8619|102.7698|125.8957|150.6426|156.262|196.3541|211.6993|223.6946|261.7334|264.8673|248.7226|282.5114|295.2995|275.4064|310.8443|277.3767|302.1497|260.6537|251.5404|251.7539|275.1273|284.9106|323.4581|285.859|300.2438|269.9154|258.7181|266.3524|258.1114|298.7332|351.3626|343.8479|301.0808|306.1789|307.4093|368.4361|372.9515|363.8466|443.773|401.5911|411.2385|391.3565|380.309|420.1053|443.5322|405.0709|376.4174|323.571|373.2957|362.2646|430.8466|420.3865|433.5696|388.6335|394.7563|403.551|371.1846|405.8958|385.8503|369.8896|378.0052|328.9567|326.1997|325.7624|330.65|325.7654|352.4102|329.4136|374.6374|344.4633|412.2988|451.4846|457.1756|466.1019|462.632|443.6808|443.4331|451.3006|417.6723|395.1158|305.0733|292.3357|310.1069|227.9845|231.7012|190.2756|208.5302|202.7209|209.5958|194.6593|221.9852|266.6495|297.3054|288.6072|287.2004|365.1716|346.8715|320.0488|265.4913|280.6956|279.9928|275.4277|292.0669|288.47|297.5824|310.1044|297.4949|327.1171|324.257|318.2346|344.8922|349.7352|377.3909|450.846|448.4109|436.9636|567.5281|491.8118|523.9228|461.7776|480.8179|461.9335|555.1224|639.3977|636.912|578.7612|569.1171|581.7772|628.3721|580.0972|596.1544|711.7993|724.6787|779.7935|544.8034|428.263|467.2564|623.2071|582.0945|630.7907|703.2995|654.5837|633.9997|733.3432|737.318|824.2501|911.1915|959.7302|990.572|983.9462|922.2298|1018.2587|844.5804|741.3612|826.2525|717.6172|672.4448|599.3487||
2022-02-19 19:20:12|russ2000_1209|SPPI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3938|28.3938|25.1672|24.5219|21.45|24.8016|24.8016|32.5128|44.9109|78.4266|75.215|71.8572|68.4994|75.1438|51.9175|47.1356|51.9175|50.5512|51.2344|47.2219|56.1188|81.7856|74.5875|56.6312|43.8547|36.9362|59.6662|44.7497|68.7752|55.3275|49.18|53.9709|78.2188|82.9119|96.1519|67.475|67.475|98.4122|90.4597|88.9686|109.1702|103.6842|173.3556|141.2372|135.2484|131.4741|117.5287|77.7206|91.4753|71.7844|92.8725|77.9466|46.5762|51.5666|58.2203|108.7065|86.275|72.9927|83.7333|76.669|77.2923|61.215|97.1948|91.91|82.7457|76.3258|57.066|54.2926|12.3798|5.6516|6.0628|3.3682|5.9629|2.7509|3.5371|3.0848|5.1249|5.1794|5.343|5.9259|9.2932|17.8405|17.349|13.5235|22.7245|40.5452|47.2316|40.3911|65.9979|70.3708|75.7154|77.2286|71.7265|96.2917|82.1342|77.548|95.6035|75.5121|82.0117|83.6056|95.6251|93.0899|102.0745|92.885|82.5986|73.6939|67.1346|80.9624|82.3435|115.9092|99.5511|96.9805|99.6536|117.6885|125.8964|103.3978|100.6881|99.7153|95.4931|90.1063|87.6577|134.4248|134.6697|143.9742|140.211|162.6548|141.5707|175.8443|168.9132|169.4266|234.7023|115.0197|140.5105|143.3035|108.9606|96.7845|81.5202|79.6462|77.7722|72.9904|54.7472|54.1179|41.6046|45.6921|54.8305|38.1263|52.4814|53.4356|48.0284|46.12|45.1658|73.1938|130.4477|179.1677|234.8132|298.2086|347.1075|222.259|243.992|231.3044|227.5073|220.6576|233.8677|231.1794|227.1949|191.5565|184.7452|211.5954|204.5757|225.1552|217.602|274.6531|354.04|310.8142|352.5837|455.711|405.4056|454.8453|527.8836|547.4064|437.2867|491.9497|683.1481|846.1851|871.5307|840.722|776.4501|585.0805|645.818|709.507|942.2359|736.7817|731.9622|716.6846|675.8165|671.053|699.9113|737.1279|468.623|430.2559|452.0018|464.0072|472.6313|490.6347|502.0301|517.6216|592.9352|603.0244|563.4759|528.8597|523.6082|470.0511|436.1216|524.6576|585.005|529.7999|556.75|483.2125|491.8885|473.4756|471.6834|475.3117|417.2763|401.4348|380.5322|462.9361|473.409|469.1605|444.9284|416.0042|354.2079|371.7162|395.7276|324.0873|316.9603|477.7681|515.6935|498.3883|509.3071|557.5061|440.3897|364.1615|290.814|340.7599|358.8815|461.0742|498.3686|502.6488|490.515|478.4532|608.6164|624.1387|852.1731|1285.8234|1893.456|1874.3302|1900.0073|2143.8047|1911.5187|2143.1479|1753.3284|2101.913|2281.334|2203.943|2177.4533|1667.2742|1415.5334|1538.4838|1149.461|1221.3024|1156.0305|1248.0853|1110.6779|876.6742|964.5785|858.8319|856.5748|892.6107|926.3811|990.7758|365.9577|316.1059|287.067|270.8669|327.2765|352.8996|372.3238|572.733|582.9344|598.3179|522.4015|674.1606|540.5075|569.7241|490.8392|485.7814|479.5967|596.011|557.9607|392.1318|362.5989|329.5554|337.7533|229.5388|195.108|103.8827||
2022-02-19 19:20:14|russ2000_1210|FORR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.725|222.025|197.125|180.525|146.3134|163.9448|267.7072|236.3437|235.2942|226.9653|224.119|208.475|193.8818|194.0734|227.1211|246.9095|322.851|326.018|285.795|329.4412|277.6019|287.8538|246.1575|281.4758|290.0377|343.9965|377.5308|310.4622|299.184|290.904|309.12|237.0172|266.5746|327.9202|353.6713|428.969|501.985|617.417|556.767|1065.8082|903.6919|1128.9675|1268.2998|1463.8958|1436.8097|1211.1398|1054.5112|995.026|877.554|993.8092|1049.7025|561.659|521.2232|573.4566|536.0472|484.4035|464.6325|369.4395|373.3359|386.3301|448.6931|448.8419|391.901|454.8357|438.8533|453.1434|459.4823|414.3502|360.6866|375.486|362.5178|334.0713|364.7348|371.6231|338.0468|295.3341|324.9144|366.3279|357.5576|357.2473|359.9367|363.5222|348.7483|387.2247|410.2766|398.2335|365.8897|425.636|415.9196|396.4398|403.9406|385.1648|381.2008|365.475|301.6491|362.1473|345.9741|381.8552|347.8114|331.3315|308.886|330.4637|371.4446|381.9609|442.304|448.7911|387.9344|370.5243|419.5016|386.4027|461.2446|466.5783|450.9162|581.1947|580.1072|598.8883|630.4681|606.1898|662.1031|727.0501|674.3154|630.9252|595.1558|604.3866|661.2976|716.0209|615.3485|635.6677|575.6337|503.8238|577.0191|541.6914|647.3099|601.7465|558.9134|632.0503|572.2108|706.7112|726.453|699.8616|768.9695|824.1477|635.4982|588.4753|452.7624|624.6036|494.2173|404.128|447.2976|533.5233|563.6066|532.7986|518.7537|528.4918|611.2999|576.5893|570.3|578.2273|596.9878|681.187|695.7135|720.3976|692.4472|690.1748|724.3149|725.8939|750.4352|760.4521|740.2691|797.9638|833.5505|825.7944|848.5814|871.3827|810.747|752.9815|726.4349|735.0587|757.9248|811.6934|738.9131|776.1276|742.6895|737.7507|726.4614|779.5928|703.6232|775.2573|674.3334|683.0765|674.2197|660.8238|626.9354|595.446|622.6435|654.8622|785.6473|740.8555|739.008|762.6809|700.236|674.1741|732.9686|741.5239|749.4288|742.4305|711.6111|740.9202|668.1245|664.4989|725.4724|721.3386|700.5696|685.0622|683.1677|749.4998|734.3897|705.7886|682.1897|675.792|665.7538|612.7717|639.8137|648.7142|594.2272|557.6704|561.8424|543.6149|562.244|501.849|548.0042|564.6911|592.0845|646.0505|664.7688|659.5522|714.6495|725.8314|690.7736|675.8878|734.1854|796.8674|683.0292|688.9242|720.6849|709.52|693.5558|697.4352|724.7338|716.4536|786.7929|804.3812|819.66|797.4122|732.4646|771.21|778.3344|763.4208|804.784|784.875|829.725|850.3817|741.8024|785.8999|815.6702|760.28|813.7744|915.6336|903.452|921.6656|848.2864|885.4303|745.2338|674.3652|601.6691|673.5577|747.6733|785.0988|806.9123|569.2142|559.7387|601.258|701.4364|594.8213|673.3465|673.1576|697.0969|783.5925|826.6408|795.1008|793.0089|863.9423|787.3351|843.7802|786.2019|874.5205|862.3683|890.9286|966.5712|1114.2185|1096.9646|1139.716|1048.0786||
2022-02-19 19:20:16|russ2000_1211|REX|market_cap|0|||||||||||||||||||57.1351|82.8127|71.9609|70.5173|58.9452|62.9222|109.4727|134.9181|137.7978|124.8338|166.1236|162.8484|140.752|139.7913|149.8773|175.8155|192.1486|207.5211|195.9806|244.4868|243.0165|174.943|176.8654|205.7021|188.2357|176.471|143.1376|133.3435|131.3795|121.5765|98.0471|121.5765|117.6562|94.1237|98.0471|103.9283|109.811|101.9674|98.0471|66.671|50.486|55.8938|63.1075|48.269|51.1931|65.8198|73.9274|68.5196|64.9106|50.5885|84.7698|71.1039|51.9628|62.8996|58.792|73.8318|62.8938|54.6902|26.4511|23.3398|26.4552|27.2333|24.1203|20.2304|24.899|22.5641|26.6574|24.992|21.6591|22.4922|17.4946|27.4911|26.6574|24.992|19.9931|20.8261|19.1594|20.8261|28.3235|33.3218|34.1555|41.8824|44.9854|44.2098|38.7992|41.1265|49.6622|49.6622|44.231|38.7992|55.87|51.9895|48.1103|41.1265|38.7992|31.0389|38.7992|42.6785|41.1265|46.559|52.7754|53.5515|62.088|58.9836|81.4911|91.101|92.7719|93.6084|108.6532|137.6876|168.8069|161.2625|162.4636|170.9646|154.0232|154.9682|134.1797|140.795|141.2306|147.9559|149.0767|150.549|180.8835|171.4479|152.2628|146.6189|148.0178|114.1148|126.5457|123.1448|124.7972|124.7972|153.9329|160.9441|174.9247|152.5642|157.0674|159.3089|116.714|115.5873|124.5765|141.1675|141.1675|138.891|116.6945|126.896|99.704|83.9946|86.2029|71.839|66.7367|68.7881|72.9095|79.5015|80.4732|79.5015|75.2268|78.2023|89.089|92.0992|90.1028|81.1906|80.2102|83.1334|114.0518|110.8332|103.6166|97.3368|87.2194|79.9912|81.9187|84.81|92.5199|104.085|96.8568|99.2662|89.1469|123.795|155.9251|225.3825|281.1375|306|237.15|218.9812|284.9626|267.7501|117.6187|131.4844|195.5531|169.0131|142.1497|151.5261|112.156|113.3449|116.521|104.829|85.2181|92.953|109.4307|100.7049|109.76|94.3423|113.94|136.7004|133.0568|130.3761|106.2811|106.2811|162.3202|216.2621|240.5299|182.5414|222.97|187.3998|202.7871|172.7659|149.9949|128.853|126.0679|141.2848|151.6891|119.2671|112.9495|113.0608|113.0608|115.6372|134.7125|129.508|142.6448|151.1928|141.4555|172.509|172.1806|155.1766|141.9165|153.3191|174.6196|162.5624|139.8264|138.8121|147.1975|139.1285|152.5071|167.7036|192.016|168.0774|162.6789|157.651|157.5393|149.0808|155.596|159.1985|171.2073|164.0857|144.6857|138.4214|154.7369|154.4758|167.0705|154.7473|152.2221|194.5403|151.7771|148.2628|144.5587|140.6321|145.6897|173.5582|173.6616|183.5185|171.7875|174.3925|170.5366|177.0358|168.2318|210.3428|211.8777|196.8775|201.5651|181.7116|157.388|159.7312|198.7303|199.0518|210.8427|173.2249|179.7516|123.5792|123.7699|130.3266|116.5072|86.0117|96.3757|76.9983|55.3395|62.4955|102.2827|110.5498|94.3854|92.8025|103.1184|96.4894|100.3901|113.0507|123.8523|128.7038|138.2239|177.721|158.8896|168.8887|177.156|157.6976|158.1904|126.8387|138.452|158.5174|153.104|145.7649|141.4435|137.7806|149.8963|165.7446|160.1654|158.2727|164.2794|156.0549|159.1058|152.7965|153.9693|183.995|214.081|255.4811|255.731|232.7663|154.5622|163.5444|166.5278|164.169|148.3826|144.1026|154.1677|157.3543|178.0397|188.3112|180.3222|152.5852|227.9752|234.9157|297.2335|241.2827|251.0935|233.3444|264.8993|361.154|331.776|386.208|462.105|534.318|568.2443|599.8224|690.1517|884.9651|596.3042|595.3223|517.6751|495.9583|444.2576|429.3896|480.3747|499.4127|502.6888|500.8786|406.4326|370.2568|349.5412|379.1645|431.0253|370.8121|366.4229|335.724|363.9109|356.6944|383.2936|392.5147|431.6809|529.4561|557.8903|519.9912|642.9298|649.9725|544.7598|546.0064|593.4968|620.9777|623.8635|633.3081|656.4687|568.7469|616.1628|578.9899|601.0516|543.6654|536.1139|530.0075|472.9452|481.5832|489.5688|520.9367|489.027|511.7636|479.8709|469.1994|440.3098|430.9456|457.4899|500.0208|505.7794|530.1312|423.3338|457.4038|469.3832|432.1346|480.3676|509.1486|577.9202|515.7989|474.1022|440.5029|292.7014|369.6087|362.7268|429.0257|422.3937|382.9124|406.6836|450.569|471.0785|440.2322|458.388|563.6674|504.3466|483.7342|575.4118|540.3586|491.344|507.4581|476.8958|525.1407|538.72|568.3584|570.9042|505.0693||
2022-02-19 19:20:18|russ2000_1212|MRGE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.0003|621.001|635.501|620.001|558.3429|490.101|449.7762|325.7|341.2096|201.6238|198.5219|93.0571|74.4457|27.2968|6.1359|3.9333|7.8666|10.2223|6.4092|3.2658|5.208|7.1952|5.2422|19.8419|24.1646|21.2592|28.7456|10.7796|25.5933|31.5527|28.7603|32.4506|28.7262|28.6367|25.227|24.4187|23.3752|20.8289|62.9806|44.8201|29.7581|32.0319|25.7284|86.4045|85.5589|91.6207|97.4048|126.4339|263.3996|143.4344|136.8852|143.4954|216.8898|135.0388|101.7635|87.4929|53.6283|35.9118|43.1707|38.278|0.0959|4.7967|14.9014||
2022-02-19 19:20:19|russ2000_1213|JBSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.944|83.3625|121.7092|95.0332|138.768|166.026|148.68|102.907|113.8725|133.273|126.525|118.09|119.777|114.716|106.281|106.281|94.472|97.846|97.846|96.159|97.846|106.281|107.968|94.472|106.281|135.0501|131.6455|106.6782|85.2245|85.2245|86.3459|91.8605|89.62|82.8985|82.8985|69.4555|58.253|61.2832|72.632|72.632|59.6902|87.3246|79.587|54.6|46.41|49.14|47.775|55.2825|47.775|89.1756|81.0688|74.12|38.22|35.49|36.855|32.76|28.665|35.49|36.5165|30.03|29.3475|45.1669|45.1669|55.59|53.7427|56.0297|55.0326|67.1712|64.855|69.4875|75.471|74.3275|69.7535|70.8892|68.6025|70.8892|68.61|67.4665|54.888|48.6412|48.6412|44.5994|40.2448|37.6391|34.7438|34.8768|34.8768|32.018|28.0311|29.7472|32.0355|36.1953|32.431|35.3266|27.441|32.0145|30.2994|32.0215|44.5994|35.7367|37.738|36.5944|30.3047|28.3787|28.3787|35.4508|36.5944|37.4521|32.0201|36.0226|41.1687|34.3073|34.7647|45.3771|43.4558|48.6491|45.4059|60.3808|47.3897|57.7277|56.7213|52.1544|57.2784|54.5334|57.1869|61.4873|64.9643|63.6168|56.7517|63.8914|61.1912|79.1869|83.7545|99.5742|126.2874|120.9186|136.5859|174.1998|157.2611|162.514|118.0375|157.0261|229.0292|338.3414|425.429|521.6748|328.447|324.5995|360.1176|305.5013|272.1972|285.4044|281.392|280.7585|260.3336|194.3261|233.4025|261.854|281.5182|277.3969|251.3866|230.8425|224.2833|241.2217|240.0579|196.1513|191.8474|148.0852|143.6983|138.685|142.2163|159.1239|170.3691|147.5604|144.562|139.2235|133.4404|106.8808|111.3177|118.52|125.6164|132.2306|158.1283|146.2365|150.492|130.8765|117.5852|119.4297|122.0027|91.9845|107.9015|91.1693|86.1282|79.8461|74.9094|94.5716|95.8453|110.7775|98.5171|96.4822|89.7953|104.655|84.4882|73.9089|51.5026|58.405|70.4113|63.6144|54.0563|62.6586|77.2081|76.0399|92.0763|129.5325|136.6681|145.4854|179.3044|169.4511|167.6112|171.5313|169.4301|163.9546|149.369|150.5401|146.8139|178.7913|146.2259|135.5758|129.9312|128.917|122.2048|123.1637|129.36|105.1283|91.9073|88.4954|89.455|85.3192|88.1905|92.8869|79.1576|82.2228|116.6965|126.0236|137.0909|149.3101|146.7376|204.2666|192.1053|163.9083|156.7413|187.8527|195.9266|205.8264|210.866|214.3388|225.5595|219.3105|214.9155|226.9155|241.8758|244.0288|231.1532|271.8292|280.2487|264.8469|246.5227|244.6476|252.3006|270.4088|284.542|305.3833|302.0687|359.333|356.1071|408.4498|478.8301|457.1673|414.3695|414.1469|519.0956|559.3001|573.11|573.3074|582.8903|568.4044|582.0511|682.1242|631.3076|585.5931|711.0214|780.7469|760.2728|646.3159|556.2261|461.094|524.7395|560.26|584.2625|716.2289|764.3289|792.4153|713.6694|724.1463|812.0208|719.6277|717.7099|706.7672|718.9509|719.4184|757.2647|644.2907|686.8819|718.3003|674.7118|668.5873|662.548|719.3864|804.2471|876.7416|880.1451|825.6891|773.2752|737.9922|705.7725|660.9713|759.7273|782.5009|817.8369|891.2953|911.112|918.4009|987.3037|1079.3261|1066.2201|1138.2067|1053.2455|1000.34|881.3107|893.4147|961.8139|957.9005|949.9401|992.3459|1019.0673|921.5617|865.4763|874.6272|878.8524|925.0722|1017.6075|1043.9793|1048.776|1047.1705|1082.8369|1006.9167|1013.339|963.7821|955.0653|975.5957|1012.9862|1029.2531|928.9714||
2022-02-19 19:20:21|russ2000_1214|SUPN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.4091|113.38|238.9859|299.6852|298.462|286.4969|293.1383|192.073|223.2337|241.6068|240.3405|159.7256|154.1646|215.6584|205.4436|203.5872|202.0402|217.5448|206.095|241.6404|305.873|367.8473|389.4383|401.9607|343.5199|386.8278|468.1698|349.8094|358.8229|368.3377|344.301|384.2262|353.2504|365.2832|420.7204|579.6635|632.8531|694.4668|855.5352|1029.9683|912.2438|670.4159|869.8563|817.5083|658.1331|525.8204|641.2185|799.635|817.4266|968.6555|1017.3997|1102.0592|1098.5936|1165.1643|1000.6939|1136.9269|1296.7552|1235.4876|1323.1997|1551.9958|1671.8898|1993.6972|2168.8657|2058.3835|2370.1829|2119.6837|2150.4451|1868.5035|2139.8272|1955.0939|2218.6722|2349.347|2426.666|2833.2686|2734.1953|2754.3043|2516.7293|2508.8586|2430.4731|1908.9482|1796.552|1971.8127|2151.9422|2032.119|2008.4102|1632.8155|1719.8027|1746.5517|1404.0597|1396.5624|1528.2443|1208.7452|1227.1779|1231.3806|957.6948|947.2457|1164.783|1248.3195|1213.5117|1208.1145|1110.6859|1088.1643|956.2346|1158.0185|1368.7655|1535.8299|1321.4898|1542.1283|1595.8599|1567.2298|1599.127|1429.0933|1450.3516|1422.0492|1598.6148|1647.0094|1566.7064|1688.4904||
2022-02-19 19:20:22|russ2000_1215|MCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:22|russ2000_1216|GABC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8182|70.4097|72.0862|77.1154|79.8396|73.4019|78.4641|76.566|80.9952|79.7289|79.7289|82.2612|74.6674|77.198|82.6006|86.6635|81.9243|83.9552|88.0185|85.3044|91.4369|83.9887|86.7019|86.7019|83.9887|83.9887|79.9135|77.3299|78.6337|83.1369|82.4949|79.917|84.5315|88.944|89.2797|87.7388|94.4793||95.8354|93.1312|101.2279|98.5316|102.5764|102.5764|101.5229|100.8448|135.8874|133.2239|133.2239|139.4874|143.0577|146.651|159.1521|193.1425|196.7157|230.6864||227.6252|218.496|211.668|215.082|209.961|237.003|234.9773|202.5667|187.0653|181.2798|196.7078|174.1773|177.2153|166.076|186.4656|194.4569|183.8018|188.3883|195.7368|228.4709|249.1803|240.4957|229.807|182.9133|172.4612|172.4612|162.009|162.009|160.7044|142.0653|144.0293|136.1732|161.2848|156.222|157.6685|148.9691|151.1385|161.9858|143.1839|158.5147|172.3991|177.8671|193.0466|219.5818|190.3267|196.9895|202.7833|191.5434|185.4019|187.3051|193.6616|200.5576|193.3168|211.4766|201.0233|194.7055|191.8033|191.9574|190.3549|183.2576|214.6601|225.427|199.9775|183.9679|189.3848|185.4367|184.6745|196.6731|190.8292|190.4118|199.3846|193.6522|194.418|191.5734|187.3065|175.381|177.788|174.8082|173.3914|187.3412|184.1807|181.7831|186.3604|171.4297|169.4681|166.6753|164.5086|145.5685|138.2089|152.7596|146.0472|154.8166|151.1894|144.2063|146.3123|143.5412|144.428|146.3887|144.7412|145.2915|144.411|142.1236|143.4447|148.6188|156.2205|156.1105|153.6884|155.4071|152.0982|149.2305|146.2525|149.7802|152.0963|148.6772|147.0228|152.3169|147.3537|145.9198|142.3904|133.7874|143.3831|146.1404|140.8463|140.9345|134.008|121.3285|135.6674|146.4435|134.5692|125.0787|119.0123|120.4461|118.6825|115.2663|142.511|139.7421|152.1439|170.6616|189.8278|172.9936|164.2778|162.0624|185.3249|168.3765|159.8469|186.1003|171.2967|176.5144|166.523|180.3441|179.0115|176.9016|191.5601|190.4496|202.9982|200.6782|194.9033|211.952|215.1688|217.3345|203.2317|213.4547|220.2609|188.1474|211.0676|208.1711|225.2983|235.135|269.2654|232.8816|247.1169|241.5596|235.8773|261.4886|272.6529|293.1113|302.1256|259.3076|274.717|283.9459|278.2594|277.5012|278.6476|252.8094|275.4812|303.1197|347.9588|301.7248|311.8583|364.3973|360.7099|366.8903|338.5667|386.3875|390.9647|339.111|355.7561|350.0756|343.7346|354.9634|344.9236|393.2736|376.3643|374.1393|382.5974|373.4785|396.8814|378.3998|377.3395|396.0642|391.1582|381.6113|391.0324|418.0507|459.4708|427.5774|404.0739|484.6451|480.6388|503.5191|493.7569|519.0658|529.9057|558.1328|590.1743|601.6177|782.2708|774.8213|730.5632|720.7959|722.1232|758.5046|744.9762|781.4408|756.8995|730.9893|874.0916|805.7602|825.2507|805.4561|779.7696|801.7831|767.6173|790.5379|848.6454|841.5439|842.2402|862.6818|779.767|776.9768|733.2984|750.2734|754.5178|751.7714|746.2671|743.268|720.0253|788.4934|818.223|812.3576|832.924|892.6337|909.4306|945.5011|931.8987|780.1384|716.58|682.9256|755.5378|727.3509|763.4016|760.7518|727.76|850.1379|855.7013|921.4815|944.8034|1202.4048|1200.6891|1079.6136|1080.1445|952.9906|1004.4893|933.0814|1033.9706|1114.9362|1059.7203|1065.8575|1058.688||
2022-02-19 19:20:24|russ2000_1217|NMIH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||808.325|756.3612|711.7236|708.821|632.9118|660.2252|644.547|638.7842|605.8111|581.2985|567.8749|490.2517|534.0242|506.5934|510.0808|481.4508|438.897|437.7266|455.9933|465.97|469.9208|456.4106|489.8924|439.4044|440.5792|434.7049|395.7765|293.4509|307.078|276.4967|375.1612|355.6646|313.3784|362.4546|468.2938|449.4541|452.4111|558.8607|638.7682|656.5117|653.5545|684.5199|705.4665|627.7456|700.3433|706.374|631.5462|722.1336|864.4766|1041.5743|1040.901|1131.6772|1310.6305|1121.235|1022.9404|1167.2012|1104.6638|1469.6265|1387.4326|1480.1619|1360.5232|1212.006|1203.023|1473.6037|1622.1644|1817.1538|1900.4068|1870.6918|1944.956|1762.6587|1902.9395|1804.1517|1995.2424|2193.7469|2172.4204|2267.4382|1666.4677|787.2241|912.5871|1103.6429|1226.2774|1320.417|1466.2819|1824.2308|1905.7571|1904.0608|1928.942|1853.9985|2035.32|1944.8297|2272.6773|2068.0936|1867.4793|1877.0096|1907.8645|1961.8136|2161.6491|1793.8|1949.2124|2211.7384||
2022-02-19 19:20:25|russ2000_1220|CTWS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:25|russ2000_1221|CTRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.4813|267.7967|369.9481|333.2209|281.523|378.4626|449.6254|538.5467|602.2879|575.8695|538.6788|699.9857|555.4029|571.5875|368.2396|413.8802|487.2843|501.4215|593.5424|548.3163|563.7276|566.627|590.4228|563.2532|540.4949|529.1044|464.5542|309.7248|264.6739|239.2635|239.968|193.609|213.0465|185.4111|262.1684|296.3609|312.4845|329.3216|356.314|303.9423|184.5977|226.0448|177.3307|187.2463|152.0388|158.9366|335.862|369.1985|403.5505|343.0693|433.9378|316.5824|410.6023|399.9407|390.2381|407.4286|448.3495|444.8134|510.9638|502.475|505.4387|478.4384|451.6231|339.8928|363.9271|304.7791|340.1069|356.7192|337.2414|322.4176|346.4374|321.9009|239.114|226.8364|209.755|155.6661|178.589|172.4925|127.6405|133.4696|147.3274|164.9054|171.6478|157.105|207.3341|238.6355|228.9875|178.2122|188.9716|174.2591|211.3516|205.2957|198.0517|153.7208|159.0008|178.5018|210.499|231.0392|221.5518|256.8438|270.2967|231.918|262.1899|263.5804|238.6885|246.7168|261.6033|265.2967|318.1313|354.5871|320.6302|369.3899|343.528|355.0764|357.3685|376.6857|379.3219|400.9751|412.9146|355.6444|381.8532|392.2744|361.1221|403.266|376.3608|416.7497|304.9773|311.1982|303.1464|279.7931|260.8795|258.6692|236.9974|231.1843|247.108|285.3882|293.1336|285.0867|282.9814|287.1538|239.5791|245.5388|240.714|281.0346|283.8562|318.5165|292.0345|248.195|279.1163|296.8955|353.2528|364.5195|307.8611|299.8897|432.0703|408.9904|428.087|389.3813|393.3476|395.0979|337.228|332.8164|255.3142|266.5609|248.758|265.4135|245.6831|229.8392|167.1037|170.1244|181.6763|196.7598|214.7445|219.2549|242.3221|260.671|255.9014|201.9476|77.1922|117.1|172.1996|195.7683|184.5034|215.1299|297.7576|284.1826|362.2665|493.6679|588.9595|806.0538|840.7449|988.2462|781.9545|845.1587|733.1784|804.831|664.8683|722.8569|627.9245|756.2806|432.5705||
2022-02-19 19:20:26|russ2000_1223|WPP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11707.764|13457.7541|13555.5961|12163.7256|12503.322|12066.3588|11869.2504|11458.41|10460.994|11009.5728|11280.3|12213.5964|13417.62|12516.768|12993.2586|14083.7346|13476.861|12884.211|12535.7328|12298.6728|12635.298|12436.1676|11805.588|11940.7122|13109.418|14245.4616|13691.6803|14836.83|14997.201|15611.1215|14418.3617|14598.7791|14551.169|15122.4909|15931.8637|15966.9449|16966.7583|17110.4242|18415.5406|18070.6524|18988.7001|18705.8422|18222.0062|18641.3307|18410.5782|17475.162|16919.371|15338.8402|15673.8036|13731.4841|14012.204|14345.2615|15032.7873|14495.1373|12986.8627|10857.6738|11526.1678|11611.8111|9718.1415|5759.5154|5961.7764|7586.2491|7190.8171|6866.7289|7783.0645|9078.8503|8758.1065|7861.115|9978.1456|10176.1545|11450.5742|11894.6549|12022.5275|12202.3028|11818.4641|11806.0927|13318.9137|12644.466|11745.2797|11933.6663|13691.2611|13704.9947|14091.476|14993.5821|15116.0898|15684.3333|15866.6161|16882.2404|15176.712|16052.7799|15153.9771|15903.1928|13679.7307|12128.0406|12379.7028|13647.9822|13252.8285|13395.0384|15836.9368|16660.5025|16234.5251|16702.4274|14632.743|15982.8329|16934.3241|17013.894|17524.2737|16790.687|17407.4478|19082.3376|20145.54|20525.0133|20300.047|22075.6586|21389.4343|23131.4248|24578.9796|26920.3616|26074.1861|29588.57|29306.0583|30463.8661|30240.7202|26908.4987|27472.2093|28697.0699|28293.3836|29084.5687|26895.5028|27180.5098|24473.9358|25733.0836|28138.5747|27157.5349|29421.968|30415.6755|30850.4757|31160.1946|30644.0045|30285.3077|28950.2267|26996.9286|27695.7034|29530.883|29749.743|27075.7388|25876.8035|28839.217|30385.2864|29846.5926|29758.5068|28462.1499|29461.5557|30818.849|29385.2362|27310.5784|28480.4914|29341.8149|29843.9099|26913.3148|27608.3751|27635.5108|27435.5623|25893.1617|25918.8305|23331.8267|23652.0717|22091.5732|23138.1701|22749.5708|22096.8255|21371.4026|19850.0883|21784.7059|20798.3903|20034.3682|19948.5679|18729.699|18894.3879|14162.5891|13978.453|14271.2238|13766.4944|14538.7304|14095.2387|15738.2921|16121.9066|15236.2349|14065.1876|15021.8481|15244.356|16125.1971|16019.3964|17391.3465|15611.369|11454.6428|7717.122|8449.8688|9471.7932|8900.7899|9863.8984|10118.7669|9726.6775|11537.7167|12540.0375|13520.3133|13726.1691|15549.4631|16169.9952|16687.3448|17174.0528|16062.8114|16471.18|16203.9562|16188.5824|16828.1972|16734.3779|18342.7906|18479.3398||
2022-02-19 19:20:28|russ2000_1224|PACB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||823.8659|729.6526|691.9813|831.9424|838.2851|789.2024|713.4277|579.6788|570.5|660.4337|576.323|329.4817|177.5371|221.4425|147.9938|164.3418|252.2838|191.0724|183.9665|139.5111|116.1666|124.8822|94.7927|105.9448|101.6586|72.4525|94.9183|103.9145|125.2591|125.361|138.6787|147.1931|162.399|163.105|234.2489|241.4265|371.0622|264.6084|296.3614|336.0143|419.5208|453.9755|347.5261|364.4607|367.2805|446.369|334.7843|372.218|349.9117|465.9547|478.0852|577.3699|502.7036|459.7662|436.0719|448.1405|428.7534|397.9473|434.8179|359.0996|482.2408|555.4656|768.0988|994.9885|1013.3846|713.5162|809.8406|773.1864|801.952|643.8777|774.5096|778.1846|815.8501|773.6008|646.6747|404.0717|441.1425|447.8632|484.5393|373.2669|320.8786|413.7105|369.8928|603.3876|600.9536|483.6|326.6625|312.7851|303.483|348.9519|305.9426|353.4293|358.7044|486.6682|511.935|638.5993|653.6447|671.5476|1124.546|1095.2788|1027.669|1109.556|1108.3987|1128.2668|1054.9829|929.9907|839.7751|861.1901|788.1097|743.7438|783.5325|753.3455|725.8623|532.9115|438.766|489.9369|566.971|584.866|600.6502|1254.0647|2189.8284|2290.5021|3360.6546|5386.1549|6805.9047|5557.4957|6707.8588|4832.3638|5052.5578|6834.7881|6968.9275|6270.7467|5637.1813|6635.5999|4515.6492|4610.5066|2523.6457||
2022-02-19 19:20:29|russ2000_1225|RTEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:29|russ2000_1226|ARWR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1882|3.1882|1.5941|1.9129|2.2317|2.2317|1.9129|1.5941|2.5505|1.5941|1.5941|1.5941|2.6547|2.6547|1.991|2.6547|2.3228|4.9775|1.991|1.991|1.991|1.991|2.9865|2.3228|1.6592|1.8251|2.6547|7.515|9.3687|6.2625|9.3687|9.3687|7.9171|7.9171|7.9171|7.9171|4.7198|4.7198|3.045|3.2272|3.1869|2.0561|2.1081|1.5811|2.1081|3.4257|1.5811|1.5811|1.0541|1.0541|0.7905|1.3176|1.2649|1.0541|1.0541|2.1081|0.527||0.7905|0.2635|0.2635|0.2635|0.4216|0.527|0.3689|0.3689|0.3689|0.7905|0.527|0.527|0.527|0.527|1.0541|0.527|0.9486|1.8446|4.655|709.4925|643.6725|914.6925|731.754|940.194|858.69|783.725|327.168|327.168|500.2944|536.408|549.1124|592.872|602.0805|419.9385|411.506|777.9552|796.9843|833.9232|839.52|1049.4|1074.5856|1406.9182|1715.8358|1678.9|1899.6724|2586.465|1731.072|1799.0644|1663.7964|1605.0114|1570.624|1758.416|1594.5248|1506.252|1420.3272|1273.4334|1765.368|2425.152|2610.6048|1899.0708|2092.0658|1872.0515|1930.5|1617.759|1575.288|1316.344|1188.5812|902.0828|980.7798|1000.1628|891.618|1008.5719|821.6551|689.5212|476.5674|579.609|635.4232|515.22|373.5345|154.566|261.9035|274.784|216.8218|180.1956|203.2976|267.028|324.369|349.7544|344.1132|321.4746|376.728|339.0552|760.5766|869.2304|1054.581|780.318|787.4118|681.0048|717.2|666.996|636.5691|718.07|646.9811|473.9262|495.3247|452.2405|366.2157|359.17|380.7202|359.17|354.3343|475.3265|53.8926|43.491|54.19|61.0769|68.62|59.2921|39.9183|40.9451|30.5957|30.4261|34.2196|35.1701|30.2816|32.8528|32.0257|41.8931|34.5969|64.4889|64.4889|61.3603|125.2106|151.0728|234.8984|227.4258|291.7548|402.1127|783.4214|915.1822|823.1309|511.9806|729.3259|697.3353|764.0002|897.3299|378.2257|344.6118|273.413|421.858|370.9459|412.5883|470.138|418.8687|390.3095|409.349|359.3854|389.1359|331.664|322.7323|371.5589|356.5724|193.7894|246.8578|315.3933|342.9752|368.7583|324.5059|346.8648|421.6071|484.7396|426.1523|98.6596|125.0138|149.8851|155.105|124.1217|126.3648|123.374|124.8694|126.3648|263.9455|306.6201|268.4796|258.9059|347.6191|474.7282|639.6246|633.134|788.1948|936.2003|1344.1769|1345.934|1613.4634|1139.9483|1358.5564|1210.9103|1220.356|1347.0729|1901.1053|1734.2756|1849.8231|2564.7214|2525.8576|2775.1651|2854.2649|3108.7301|4020.8152|6747.7192|6224.4424|4195.2812|2675.5464|3545.9213|3694.3708|3576.3138|4523.5798|4513.1142|3989.3802|4762.5455|7031.2043|7005.9586|7494.9802|8357.364|8368.7812|6649.9986|7266.1669|8440.2445|6996.5923|6754.96|7042.7157|6530.8702|7713.9384|7324.1158|6275.9502|5494.4504||
2022-02-19 19:20:32|russ2000_1227|LNDC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.304|190.304|205.328|177.784|170.752|146.74|104.052|91.409|76.6222|86.1224|82.106|56.532|53.84|58.9155|61.721|58.9155|61.8585|59.0468|59.0468|55.5056|62.6484|47.6925|60.458|73.186|84.323|83.135|91.1288|83.135|67.2683|54.4552|45.6463|57.575|52.64|66.0365|67.9165|57.9775|53.008|46.06|49.35|47.705|36.663|66.66|64.1602|79.2834|83.4562|116.6452|105.5296|90.5389|99.5928|102.0153|92.9723|82.8666|80.203|85.0883|88.1272|72.5305|56.1608|66.2829|66.8617|61.4085|62.432|57.2183|66.0592|62.7562|74.5326|70.2639|61.8992|66.252|51.3453|72.5075|58.261|59.5233|62.7453|74.031|78.3768|68.3838|59.9574|36.152|47.1547|42.5249|34.7931|58.2472|62.246|59.7552|60.6058|62.6893|71.5544|78.731|72.1182|84.43|89.8233|102.6552|138.5202|135.7416|143.2589|177.465|188.5713|135.4011|146.9739|134.9192|120.0957|123.3656|167.9724|154.4975|150.9342|169.4111|162.2123|171.2697|165.7449|153.7344|150.7809|153.1895|150.2439|161.7487|175.5094|164.5553|176.5402|175.5568|163.3722|175.578|198.4578|221.5864|213.2921|205.7137|229.6514|259.3879|252.3909|247.3931|271.525|294.1661|306.7373|324.9638|353.362|320.866|330.6306|349.5312|268.4917|356.0611|429.2529|303.1859|343.0362|261.6867|238.9881|246.3641|213.4109|222.5646|208.2041|172.1085|225.5397|243.0849|205.4055|191.5373|178.7158|153.1243|147.1041|110.9824|149.0375|163.9938|174.5473|184.025|162.0347|158.68|181.6121|165.7969|166.0762|164.4995|167.1357|173.9899|184.8847|159.0008|153.6437|156.8226|172.3007|141.4636|168.6987|171.3429|166.4043|177.366|164.8679|158.5558|151.9857|158.3184|157.6426|171.1096|158.4348|158.2085|146.6693|141.2275|145.4671|142.9579|159.296|165.7806|162.9962|169.8942|183.6153|222.5951|218.5232|275.8683|276.9452|245.0592|252.9401|306.5706|305.5392|289.1154|358.3443|343.8238|390.7526|384.9441|391.1453|344.2244|325.0102|310.9715|320.0737|321.0021|275.1446|291.3697|307.4378|312.5261|309.4486|342.4314|326.6391|353.0144|307.6168|360.5431|376.264|363.6323|371.4263|379.2646|395.0489|380.9015|384.0748|382.4554|360.034|345.5218|338.2278|332.8248|328.9928|313.8543|316.8279|262.5916|276.4174|314.3199|313.2891|283.9691|317.4598|340.7887|364.4886|359.5852|399.3297|376.337|351.7933|335.8515|382.2728|383.6381|391.8636|395.9885|341.0831|350.7142|365.8391|325.9544|320.7711|348.3038|364.8242|383.0145|376.2541|365.2283|397.5237|419.6853|373.0465|356.5746|360.7409|396.2112|383.9887|301.9116|372.5035|376.2078|303.7909|287.4486|276.4785|298.0147|306.0362|360.2446|275.6369|317.7622|324.0009|292.5049|333.9163|281.0227|280.1491|318.3778|320.0028|236.7144|288.1486|304.4092|300.6067|281.5995|329.0041|323.7281|318.45|328.7108|305.0611|341.7271|372.8199|327.0607|318.1324|300.807|283.7162|288.7247|269.1615|323.115|322.8202||
2022-02-19 19:20:34|russ2000_1228|CLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:34|russ2000_1229|IIIN|market_cap|0||||||||||||||||||||||||||||18.6329|16.5912|17.995|19.9091|22.4619|20.6747|22.4619|25.6526|27.0566|27.9499|32.4167|35.2594|33.3431|29.766|35.933|28.2603|29.923|25.0798|27.1274|25.9754|25.1286|29.3169|34.4354|34.7779|28.4973|30.8235|29.3115|34.7779|32.8008|31.3494|18.9964|17.7143|18.5301|24.3573|25.7556|27.226|25.7424|27.4377|27.755|28.1792|21.611|26.0222|26.2366|24.4157|25.7009|29.1278|29.5563|30.0094|27.6513|28.4014|27.6513|26.9009|33.5459|39.0118|33.1434|34.3234|33.8944|31.1881|31.6164|29.6166|30.4642|33.5887|33.5887|27.3047|24.1842|22.2336|17.8622|18.2591|22.2285|23.4193|28.5795|25.0071|20.2055|22.3704|20.566|24.2094|26.1941|21.2916|20.5696|23.4569|31.76|30.9663|36.1273|32.2734|30.6797|33.4688|29.9344|30.3335|29.1361|31.5556|33.1533|36.3488|50.4643|48.4045|49.434|44.9029|42.3222|47.9996|45.9852|38.7516|38.2349|38.7516|46.5019|41.335|44.9736|40.8381|41.355|36.4481|39.0516|42.6964|34.8944|36.4569|35.4152|35.4152|30.7279|30.7279|29.6863|30.2071|32.8112|30.8902|31.4138|31.4138|31.4138|31.9373|32.9844|30.3666|28.3264|27.8018|57.7036|59.8019|56.6544|57.7036|56.6544|57.7036|61.9002|58.7528|56.6544|55.6053|62.9494|67.146|74.8646|75.919|74.8646|69.5925|64.3203|65.3747|68.538|61.6884|62.7429|66.9606|64.3203|63.2659|58.0422|53.2975|59.6294|67.0166|61.74|60.6847|53.2975|48.5444|41.1572|40.6338|43.7997|46.9656|41.1572|59.6294|51.7103|47.4891|70.7059|72.8166|75.9825|75.9825|75.4591|75.4591|62.7953|71.2378|76.6481|65.5437|65.042|47.5886|49.1791|48.6462|52.3517|47.0641|41.7765|34.3738|29.0862|11.6328|15.3383|19.7969|15.9898|14.8054|14.4669|12.2673|11.8443|10.1522|8.0372|6.7682|5.4145|5.0761|5.0761|5.0761|2.7919|6.5144|5.2453|4.6531|4.6531|6.7682|7.2758|5.4991|5.4991|6.7682|6.9374|7.1912|6.0067|5.9221|5.7529|5.4991|5.4145|5.4991|5.5837|5.9221|5.6682|7.191|7.0218|8.9676|8.6025|15.0544|19.3556|21.0761|54.58|81.598|116.5039|127.708|115.5757|190.2849|167.859|135.7853|181.3864|140.5962|88.9257|105.6812|117.642|130.3769|134.9262|144.1847|150.1256|152.5774|156.3239|247.8577|337.6834|515.5056|339.1914|391.5032|439.6414|376.0569|378.6086|360.9862|326.7412|350.236|324.052|304.2186|335.5701|306.0414|305.1149|333.8165|329.0634|354.1107|345.5185|280.6195|212.3148|205.7424|205.729|180.1224|188.8918|203.1528|217.7036|280.0794|319.916|308.8769|298.9131|237.9201|179.6218|170.8722|197.6585|134.8686|110.347|121.9072|130.4897|151.0767|144.4142|178.593|200.1503|209.4393|194.878|199.6041|227.8172|173.1806|177.9133|187.3786|215.4916|222.8738|204.2424|163.3396|139.076|157.8891|151.0036|182.2942|219.5617|200.7522|217.4522|248.5671|262.9785|240.2563|220.8808|201.8702|184.6073|177.3851|181.5488|183.665|193.5702|225.4464|221.223|214.0016|201.141|161.5143|197.2491|176.1974|177.2588|207.5096|205.5416|211.9204|221.4576|269.0203|281.9744|289.6049|298.7799|322.7472|315.7192|304.6193|289.9323|292.7785|301.6875|361.334|413.7315|339.2747|362.4029|359.1152|375.7332|358.3888|359.202|335.9371|429.8531|377.8311|438.1148|401.1765|433.3297|375.2645|398.9712|398.7707|373.5194|365.9606|344.8093|301.2965|319.1826|296.5023|395.0006|450.585|389.1183|455.8934|486.9559|568.6112|544.6206|520.7618|537.106|657.6667|629.4999|685.0773|510.4436|750.8645|676.5577|703.2118|685.7454|686.1251|662.2707|604.2435|627.2641|500.7459|476.9643|496.7506|486.4976|524.5796|539.2411|596.5545|537.7178|526.1028|572.4769|596.3063|636.7209|784.9825|731.9251|684.7842|502.0917|529.3876|466.7344|424.6361|437.3232|402.1452|403.1285|351.9192|400.8183|375.5987|360.0049|395.4283|367.3015|449.3521|413.9189|430.8619|383.0953|255.4998|338.4105|339.9514|367.7268|359.0194|355.1673|360.1751|420.0899|446.5385|430.1228|487.4854|596.4163|595.6438|737.4571|676.1474|621.8003|751.6556|716.2312|736.5567|789.3234|896.0674|772.8554|734.4165|742.9585||
2022-02-19 19:20:36|russ2000_1231|CBZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.526|19.8599|30.296|27.6035|23.6895|22.296|19.509|18.1383|16.743|15.3478|16.3767|20.7909|123.4555|154.5744|91.4005|63.1739|122.3495|123.694|107.56|184.8375|226.575|198.75|337.2|341.696|341.696|421.4929|310.2188|359.9265|433.1472|510.7395|570.8265|653.058|627.143|714.0871|861|910.2|885.6|1141.101|1159.4171|1152.1024|769.0845|1043.2059|916.356|1019.032|950.8296|875.7549|840.9791|913.0212|889.0328|1153.29|1033.1941|932.2428|903.4105|759.2492|788.0815|746.728|370.4704|338.3611|229.5901|331.0245|238.559|170.0499|185.0395|167.0893|119.3495|101.4948|119.3495|140.2595|170.0492|137.2997|199.9343|238.699|321.7663|425.9907|280.81|318.0603|230.1878|164.2834|145.1807|231.1429|278.8997|329.5219|325.7781|378.323|293.2958|238.3051|248.9326|244.1454|247.9751|270.9535|279.5704|261.5827|237.8025|256.8267|263.9601|264.92|310.0332|299.7543|279.0816|354.8816|366.6343|414.0811|410.6304|395.2677|388.438|412.331|397.415|322.1648|333.1388|323.6809|314.3439|333.0178|352.8397|331.4091|332.1745|317.7342|324.5428|308.8068|307.8697|293.4264|307.8697|316.3032|337.7852|353.3411|365.2075|412.6845|474.0393|468.7697|427.4294|538.7975|605.7204|661.41|518.753|476.2884|483.1414|539.3366|491.5254|493.5849|477.7956|458.4288|467.867|452.6873|468.6911|457.6401|477.1418|467.7366|459.8644|497.9131|530.3788|585.6266|604.4758|597.2459|577.8548|551.6513|506.2079|530.5809|499.9584|487.2523|503.9052|515.0071|507.3255|478.9004|511.651|524.6277|515.3586|418.8267|437.3863|443.8109|443.1928|421.5585|402.9089|437.782|477.0142|442.6549|440.1889|458.3264|440.365|391.2957|415.1621|419.58|408.3412|396.4781|394.8877|372.6752|370.8242|316.5427|316.0481|318.8058|353.3389|349.2472|350.7168|371.8186|378.413|380.442|368.3077|338.4175|354.6291|296.8598|301.849|301.2167|322.2318|329.6534|322.0672|305.0246|287.0526|297.5363|259.8352|299.2344|304.2216|275.1986|283.2043|298.1608|307.2265|322.987|321.5444|330.9014|336.9637|356.1611|369.5441|344.568|381.7773|426.0855|422.2939|442.1449|414.2354|462.7005|458.3742|421.8469|436.1887|444.596|424.318|425.7982|413.4633|448.8375|425.1625|410.2472|425.5882|443.4785|465.6402|462.7483|457.3042|475.1213|517.0308|504.2777|561.8709|547.4648|560.537|516.831|533.2468|552.3121|513.9586|544.3044|559.0296|554.1922|579.3373|594.8362|588.1437|581.9213|694.5512|743.105|716.083|756.4144|765.912|840.3116|813.117|831.3305|808.5788|825.0244|923.8687|828.2486|820.021|876.1856|887.1038|1039.6644|1030.4062|1071.2107|1184.1146|1305.353|1192.215|1302.8614|1246.9277|1224.1447|1105.9476|1099.2371|1071.1853|1146.8759|1129.8688|1087.0457|1112.8494|1093.6|1275.3645|1284.6778|1302.4415|1467.7096|1482.5349|1500.7465|1562.3921|1277.004|1194.1942|1194.3995|1375.3857|1263.6236|1328.2185|1331.4994|1338.28|1380.1923|1358.925|1385.4754|1438.4924|1651.8175|1775.0137|1797.3977|1746.909|1704.4053|1719.6905|1700.7117|1823.0035|2057.121|1921.1603|2085.7717|1985.7547||
2022-02-19 19:20:38|russ2000_1232|TCS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1666.934|2036.719|2194.385|1761.1629|1737.8685|1664.5185|1276.6742|1322.6652|1326.983|1015.6265|1026.757|788.7797|890.9756|916.4466|886.6981|918.3659|912.1701|1043.1656|798.9286|852.1923|839.7165|830.5996|788.9063|607.9953|581.1226|482.7492|372.3791|197.7064|259.6097|280.724|314.3148|264.8882|253.8512|255.8233|256.3069|242.8572|233.2238|302.7051|311.5421|209.9356|192.441|196.9849|206.1135|258.843|272.4599|266.0636|198.4612|204.2686|177.7355|291.2351|233.1502|228.5952|237.7777|276.4152|299.9705|401.3497|413.9945|489.464|549.5479|493.4237|275.871|249.947|246.4886|350.7005|332.603|417.3937|433.2807|371.5739|354.8815|249.12|210.2258|214.4804|199.3928|196.9312|212.1099|214.7512|176.2441|103.3975|96.6332|151.231|157.1121|166.1962|219.0769|427.4186|490.89|480.2734|537.7109|786.1075|826.4984|779.4593|617.3161|679.6156|590.0414|554.7876|583.588|490.4975|690.8128|570.2751|545.3095|496.6832||
2022-02-19 19:20:39|russ2000_1233|CSV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5292|56.0922|51.3654|47.5839|198.5005|201.685|199.2823|191.9014|188.211|199.2823|235.1836|231.242|227.3004|185.36|177.416|195.952|193.6444|193.6444|213.1481|261.2452|266.7742|239.1292|392.8505|315.749|290.0485|334.0587|371.3838|375.1162|426.789|316.14|277.6104|271.397|287.245|282.2925|295.8395|244.2165|175.7168|122.2928|107.379|79.54|82.6991|89.6738|67.7535|59.0996|56.0871|44.0685|46.2415|31.1596|41.2111|32.17|32.2656|24.1992|27.2481|35.3619|41.6593|51.533|77.8282|88.7806|96.0908|137.5231|131.3479|108.4882|97.7882|87.0349|88.0896|82.3739|84.2231|82.3663|76.2358|69.7982|72.0324|52.6343|54.8415|51.9507|66.0628|66.575|67.7878|71.8858|61.414|60.916|63.3458|60.3631|61.6514|57.318|59.0655|59.3996|57.919|55.2863|77.0226|86.146|84.0406|90.9883|88.5071|89.5713|90.5918|86.1423|83.8226|82.576|86.3214|88.099|86.3262|90.2664|91.341|101.0828|112.9427|109.5367|115.0776|119.5523|117.8944|114.4441|116.659|94.5085|91.7363|89.7059|92.2411|89.2423|86.3226|90.0354|82.3354|81.5034|86.5162|87.4053|86.9343|91.9497|101.4136|99.7389|137.581|159.6659|153.7944|142.6197|160.1878|164.5687|160.7592|163.6547|189.3938|176.9084|168.9086|147.1946|147.9229|156.288|155.8992|122.6588|128.0856|120.4939|82.3408|69.1039|36.783|37.1472|40.9711|37.6935|31.7322|28.5052|57.7602|67.059|55.4167|64.2248|68.402|69.5334|72.7747|66.672|69.8975|68.6494|73.5906|87.688|87.346|82.4546|80.8204|83.0383|82.5072|91.8993|90.6882|83.5754|86.337|90.6625|97.9293|108.5432|112.4024|101.0152|104.4227|101.7973|106.3994|112.8406|106.9955|104.0439|101.717|107.9822|111.5893|135.6684|136.3319|130.373|155.0839|140.099|179.4841|175.0077|196.5022|201.7543|240.0223|254.9102|326.0818|388.8158|313.1862|341.0452|333.5175|322.9577|323.3227|361.2312|352.4895|326.0346|373.9853|383.481|380.3811|337.7392|292.1735|326.7317|307.368|296.3492|348.8855|337.0882|351.7078|369.654|373.2019|415.2242|537.7382|430.404|452.1724|455.3189|437.5996|427.7837|404.0486|380.2597|406.4307|429.3087|391.0756|367.6011|344.4819|366.7356|394.6441|388.9897|383.2883|388.9469|379.6268|386.4844|402.978|468.0923|474.782|457.6412|438.3456|463.3523|455.3347|443.1412|451.1056|415.1576|403.788|408.5793|404.5579|426.1128|421.9522|409.395|458.4332|450.4849|491.8315|482.4651|476.9271|454.1342|426.936|388.4997|326.1599|307.5606|288.1665|356.3213|389.666|351.4402|353.6862|342.2183|338.788|390.4434|404.1588|388.2159|443.3351|464.5482|454.0526|438.3402|299.9157|272.0347|283.6754|362.4741|320.1201|400.6433|399.388|425.6632|487.7004|525.7963|572.4273|613.9962|605.5217|636.7476|670.4981|704.704|637.8035|659.3726|805.1869|759.6734|824.1174|923.531|962.9967|870.7435||
2022-02-19 19:20:41|russ2000_1234|RDUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.5112|454.5136|307.9634|440.2497|569.3729|601.5005|726.6283|1395.3403|1523.7459|1453.2874|1538.8075|1423.9137|1820.2452|2539.476|2846.5725|2629.646|3249.7995|3039.321|2523.3961|2514.5757|1311.4479|1319.6757|1394.9505|1517.5093|1647.4832|1643.6231|2110.1906|2413.4929|2264.563|1831.8161|2371.5746|1622.5368|1805.8864|1821.6066|1618.2578|1538.5964|1681.308|2081.5851|1886.7772|1612.7007|1738.5254|1375.657|1190.6011|1485.2866|1614.6748|1494.286|1653.0385|1393.814|1314.6598|1268.7943|1023.676|871.7845|870.7152|808.3261|721.3457|754.5349|850.6743|911.8015|1024.6067|1020.3568|1018.0514|1115.7686|993.5196|1316.8516|1138.1694|1297.4444|1009.3287|890.0794|897.0079|906.3291|567.3179|663.357|583.1047|653.0659|564.6384|558.597|572.0774|616.2876|701.4693|872.9055|968.8034|875.5184|973.1667|1001.5452|890.9973|829.7996|690.0851|628.6391|596.7809|999.8673|680.7808|316.2459|359.8007||
2022-02-19 19:20:41|russ2000_1235|SFE|market_cap|0||||||||||||||||95.85|84.6648|94.2616|89.4287|91.0171|115.0077|109.4112|111.0095|93.675|79.1371|83.9758|113.0295|114.3406|127.2178|122.4161|134.8373|160.5369|126.891|125.231|150.219|173.2211|159.9124|146.5717|151.5378|139.8761|186.5724|196.5074|174.8867|188.2287|197.1806|210.6821|212.3582|185.0907|213.6995|233.9452|234.3101|230.8865|215.709|287.7939|299.5529|320.8629|344.4487|212.2768|205.2414|223.4906|225.4546|229.2219|223.9777|218.3158|212.654|251.9277|238.6646|229.2219|236.9215|233.1535|235.0382|250.1956|285.1587|305.4932|241.3709|243.3278|282.8905|246.2782|244.396|229.2219|227.3382|212.1914|208.3437|206.4601|196.4319|219.5114|227.1686|211.7725|232.9943|229.1649|221.4261|182.949|175.1824|144.0453|150.084|149.8954|147.9845|165.2892|178.7442|165.3214|201.8196|190.2717|171.0539|178.7791|179.718|181.7007|216.1136|223.717|218.0137|229.5029|210.3688|195.1299|193.1453|187.0729|188.9712|185.1762|211.0323|229.7031|238.9846|272.7223|336.2286|310.0727|336.6049|273.8318|273.8318|262.488|294.8201|330.933|325.1377|325.1377|371.871|336.8896|410.6123|370.2417|368.0085|457.8038|457.8038|373.7452|375.5218|421.9963|409.5505|455.7268|487.9499|491.9394|561.4329|649.1096|238.3239|281.4679|325.8504|397.6882|403.5715|480.3636|689.8905|646.8497|711.4624|711.4624|666.6671|731.2798|864.8625|988.263|1299.8889|1150.6431|947.6943|958.7103|1176.4883|1172.5692|1032.5798|936.6144|870.2294|715.3392|628.4144|699.0584|848.2415|999.4752|891.4446|913.0868|918.9625|973.9456|991.6337|985.6958|950.351|1131.0336|1202.3539|1350.0837|1376.0634|1332.1567|1038.5505|772.9212|828.8432|850.8125|904.7373|876.7763|1224.2913|1194.3331|6711.255|8053.506|7270.5262|6576.192|6680.576|7019.824|7098.112|8781.304|11599.672|17074.087|14979.107|18370.3559|31715.8377|13443.0074|3802.1098|3787.3443|3669.2205|3343.0978|2333.5847|1799.5669|1022.6738|774.3101|1377.9798|840.3456|655.707|580.635|714.357|602.922|435.0423|375.077|208.1148|258.9022|493.0909|413.5383|425.3537|333.1937|359.3362|312.7777|235.3173|238.9008|150.478|192.2775|132.5893|146.9233|260.3299|162.4517|170.8132|152.8957|168.4242|208.7936|357.9318|321.9961|344.655|311.2644|406.1293|455.1037|408.1202|482.5772|613.972|523.1901|445.3666|311.2777|305.2518|275.3956|227.5007|213.1322|224.0578|200.0944|240.8322|254.1736|206.2163|190.6302|170.2449|155.858|118.6919|153.4602|161.8526|194.2231|207.463|179.8812|235.0448|231.4471|255.462|227.8769|296.7453|309.9607|282.3596|259.5344|242.7127|236.7061|235.5046|293.1792|296.7838|290.7761|317.9056|338.3768|357.4839|363.983|318.0317|339.7981|278.3032|260.153|277.0932|284.4196|238.4283|218.0218|232.5565|186.5297|181.1307|194.5027|167.7197|150.7701|164.1449|173.0234|151.986|94.8393|84.462|83.2554|72.396|61.5366|42.231|110.874|128.4305|161.4547|221.3887|227.3474|223.6783|198.5986|188.5256|210.5302|221.1486|239.7308|266.227|281.791|231.5766|216.5434|259.9415|235.9374|258.0303|303.129|303.129|352.3604|339.3635|432.8174|420.5531|404.3175|403.697|390.5328|376.6775|331.7906|310.92|350.431|349.1876|327.2209|329.9568|350.9501|356.9688|340.162|315.0033|321.8648|321.9106|323.7834|326.4885|332.0591|296.0249|309.278|323.7459|317.4555|331.4366|338.5688|331.0171|336.6808|313.6062|305.0056|337.6331|375.4961|401.3182|432.9998|395.0665|422.6543|478.4891|433.4783|393.6586|448.5027|406.0754|400.9611|376.648|409.6892|399.0106|409.3226|378.5512|380.2033|374.4006|372.5531|371.1035|403.1528|380.3898|362.572|321.6158|366.5322|336.3836|298.6158|267.54|238.5512|267.0272|278.1155|266.6282|252.5728|261.3005|285.1654|262.2845|238.8131|237.8012|272.2065|245.3862|257.6109|258.5466|258.5593|224.967|242.8076|242.9183|249.0423|272.5176|287.8148|253.1138|228.6189|257.175|251.0028|251.9421|266.2624|270.3745|263.1782|235.4066|212.6919|193.0747|176.5336|184.9989|178.0806|196.0539|224.0775|223.2604|235.3963|247.125|248.3596|241.2154|247.0063|234.1143|233.495|237.835|226.6601|219.6415|182.3483|114.602|146.5723|130.8607|145.341|118.1415|129.684|113.8963|120.9629|133.9248|137.6357|147.3436|160.2239|142.8313|129.0089|146.4936|161.3071|161.3071|163.1018|184.6685|174.4784|122.8017|121.3162|105.3057|99.0336||
2022-02-19 19:20:44|russ2000_1238|EVC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2017.54|1325.812|1938.3371|1959.896|2248.116|1942.6028|1077.9428|1125.3401|1353.8707|1533.18|1454.3676|1447.42|1181.1039|980.9082|1214.8049|1359.5624|1366.5545|1268.1162|1783.4694|1693.5838|1926.3656|1861.7144|1407.301|1095.8982|1415.6849|1629.6336|1289.2879|1228.1786|1148.2736|1207.1286|792.7313|655.0268|1202.3131|1249.414|1437.936|1327.6116|1217.407|844.9874|871.098|865.8714|956.4963|933.8471|836.281|830.6967|707.9089|736.6786|648.646|637.3121|1015.2214|933.7464|1036.8061|952.3716|1016.9859|993.3928|1051.7546|1114.579|930.7733|939.4721|983.0097|1085.0945|954.5848|932.6715|981.2888|901.6912|889.2863|900.4801|814.8189|891.7852|925.9257|842.8972|891.9374|798.3261|801.3057|769.1717|752.4229|782.8982|845.4688|860.0279|925.9869|1056.8586|1025.6214|1071.436|1101.1581|955.9389|956.9837|995.976|719.8145|756.7025|704.0196|683.4857|579.5149|598.3977|549.0943|431.7586|299.9489|272.1761|285.6502|141.9268|75.5538|48.6323|145.8969|67.7379|21.9599|31.2506|46.4536|48.9874|33.4497|75.2618|89.4779|211.8485|201.1742|230.5122|264.6415|254.5918|262.8895|280.4341|264.4675|208.7012|163.9447|195.2126|138.5925|182.5543|203.6833|212.9801|200.3105|202.0009|198.139|192.2067|182.0192|166.7092|168.4103|158.2036|98.6646|130.1352|127.5836|128.4341|130.1352|151.3991|146.7322|133.0029|126.1382|112.4089|123.6889|100.5558|116.8853|113.4475|109.1503|136.6527|146.1067|163.2957|182.3082|272.0213|397.0283|447.307|632.3926|537.7558|470.9757|527.3632|579.4058|545.9447|585.0876|516.3574|589.1063|593.5484|474.8494|505.1969|533.2129|493.1866|406.5216|383.58|455.7007|621.6495|521.3167|570.1356|591.4655|568.839|560.9385|631.1655|705.0018|661.5011|665.0244|712.0128|757.0831|752.6763|635.5037|633.7285|686.983|631.1568|686.3712|637.4083|604.8571|653.6238|649.1469|654.675|529.1208|600.866|604.1162|482.3913|559.3119|560.1117|528.4925|519.4584|596.7278|583.2013|506.3453|492.8228|526.5281|666.0355|636.9654|605.343|569.2031|435.852|390.8313|373.0663|435.289|395.3723|453.1233|396.3013|388.3042|276.3446|276.4712|342.0894|348.2138|269.9193|265.6484|255.3983|270.2968|273.6968|279.5487|227.4376|248.5749|235.0471|218.4794|172.9278|165.3358|142.9623|118.5747|153.8948|119.5437|121.2274|127.9623|151.5343|197.8364|263.5012|249.1663|269.5758|278.0798|326.5759|331.2281|401.9014|577.8195|501.9239|570.2128|633.0096|737.2298|625.3212|562.1057|506.5786||
2022-02-19 19:20:46|russ2000_1239|HHS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.8245|476.8235|464.8304|476.8235|540.7882|530.582|516.9773|541.8416|507.7691|511.1769|504.048|521.2913|510.9223|529.1202|546.3122|523.7491|561.0192|636.7221|695.2029|745.2346|763.8789|845.8333|843.1793|947.6702|951.2965|1034.2065|1011.7238|955.472|957.2569|1114.9751|1159.9796|1443.0046|1422.434|1401.9728|1563.567|1440.1275|1426.412|1448.3569|1489.7385|1641.5263|1632.384|1674.24|1681.2718|1705.1279|1764.498|1740.012|1865.796|1942.6082|1865.796|1982.1614|2249.588|2325.0315|2703.6423|2413.9604|2510.6314|2824.3663|1722.5665|1580.5464|1407.7845|1811.911|1776.3843|1949.7216|1838.436|1909.6586|1828.4398|1713.0528|1633.1695|1874.0843|1821.7843|1660.5258|1619.4671|1353.1357|1400.388|1399.7312|1642.2379|1364.9073|1578.837|1674.3309|1708.501|1704.2509|1731.7581|1702.1182|1795.229|1532.0883|1561.47|1499.1499|1517.286|1478.5468|1406.7102|1516.1924|1582.2788|1558.1323|1494.7461|1389.6072|1277.5964|1527.2661|1670.9791|1733.3808|1779.9468|1933.2276|1956.4542|2060.3768|1975.2079|1837.6259|1721.6194|1826.5176|1703.5073|1700.3844|1665.7941|1745.4668|1628.1451|1612.7937|1696.783|1689.2406|1661.0131|1698.1891|1668.594|1734.2727|1682.3558|1793.448|1907.068|1909.9504|1951.9413|1962.445|2030.1893|2038.9063|2039.778|2129.7246|2114.1531|2106.1443|2099.5105|2272.9514|2190.1901|2170.4147|2285.9889|2277.2049|2285.1354|2443.7515|2495.2611|2545.2605|2335.6205|2225.2032|2121.3695|2089.2669|2172.3768|2167.5808|2353.3734|2298.253|2127.2212|2145.6648|2148.8974|1998.7811|1944.6599|2059.1911|2058.5088|2008.628|2011.704|2090.1971|2055.8785|2088.8565|1942.7945|1906.138|1965.5215|1905.1448|1735.5884|1693.3812|1373.9086|1180.7578|1198.381|995.2624|1131.5142|949.2703|853.9908|855.2947|858.4531|679.1546|789.2227|767.0891|487.5727|335.5165|395.0232|450.7316|399.9429|320.5892|403.7519|518.0629|577.1793|559.3808|808.6104|816.8745|867.7305|670.0594|661.1592|692.3318|698.7222|779.3818|834.5763|919.2223|756.3705|654.6292|710.0215|677.5743|814.3616|762.2395|818.8666|799.2179|827.1902|797.4875|744.2076|561.8666|499.3661|521.1155|489.1341|497.2968|532.0176|573.5101|594.8675|576.0502|586.7948|550.3558|512.7467|522.8834|525.4033|613.136|419.0896|459.4231|417.2875|350.9011|333.9524|376.8296|478.5696|479.8176|496.4654|514.4974|551.9608|588.4167|575.9105|531.5135|540.9796|491.0018|479.7432|471.8984|491.1666|521.1998|517.935|492.823|441.3434|451.4088|433.1804|423.1792|366.6201|417.7176|431.9933|478.1308|496.1898|471.473|463.2439|393.0863|379.4461|352.6552|289.8772|226.3509|260.406|226.625|213.15|191.7657|205.2444|194.8291|152.2026|99.562|52.8908|87.3172|105.7972|95.9556|103.4897|81.3146|93.019|92.4675|99.2485|88.7688|83.3558|86.4156|81.406|61.3562|58.2574|52.5842|65.1714|66.2903|62.8507|58.374|54.2175|53.9066|59.3103|59.2908|67.609|68.466|59.9155|47.3902|44.1551|36.8986|17.5112|21.8308|19.3622|24.8138|22.5071|20.6339|17.3099|17.1619|17.6457|22.8577|17.7041|17.0111|19.4682|22.6274|21.3207|17.9775|7.5369|15.6536|16.7487|17.8104|11.9854|11.4023|13.0986|13.688|17.0282|17.8181|19.6299|25.6386|29.2015|34.6684|43.6688|43.5481|41.7974|46.8186|53.7962|51.2743|53.0881|56.2971|47.0887||
2022-02-19 19:20:47|russ2000_1240|OMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:20:47|russ2000_1241|CHEF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361.6672|362.2873|290.9871|267.5201|306.8981|301.481|364.2937|427.2323|431.8172|456.826|418.5552|380.4857|379.4094|296.0323|309.4788|355.1593|297.2255|322.8339|324.8958|347.7728|377.1389|363.6245|375.0606|390.3087|382.8526|469.9128|474.5844|575.5514|602.1375|644.6649|737.9493|572.2361|576.8716|531.3191|487.5833|464.7944|494.009|422.1754|464.7941|408.0873|388.0154|441.012|571.7149|560.7011|523.1577|556.1987|502.3876|481.8927|538.865|424.6622|393.6534|374.6567|407.7719|497.6867|412.5011|359.9197|485.9597|522.3104|500.7141|411.0575|406.6788|423.6452|314.7828|302.1881|292.7354|366.2475|411.2898|440.1984|381.0672|352.0515|362.5999|401.8619|329.5988|384.9713|454.7204|520.6583|552.5354|539.2512|594.442|554.6229|674.0588|707.6202|703.3142|780.708|854.6015|870.6953|890.1654|1029.4764|1012.9928|1101.7046|962.5882|968.8816|954.4967|948.2378|1032.2519|958.6052|1032.3309|1120.4789|1160.7664|1207.0007|1059.849|1065.9157|1186.3683|1163.9153|909.5341|286.6692|355.0049|633.1739|512.5477|488.1547|596.8225|561.3008|491.7615|918.1814|973.6178|1105.9433|1218.6505|1195.2928|1198.4486|1207.166|1136.9589|1045.3798|1133.8234|1252.4517|1367.2408|1163.8026|1307.0049|1113.0378||
2022-02-19 19:20:48|russ2000_1243|MCS|market_cap|0||||||||||||||61.744|61.744|63.7123|63.7123|64.0696|64.0696|76.7055|74.7874|75.5083|74.8174|71.4928|79.3281|80.5164|83.1287|85.5032|92.6072|89.2834|93.7952|94.9832|88.7992|83.0996|93.0722|97.7742|97.7742|101.6257|119.4765|124.4761|144.7059|150.2566|125.9282|125.9282|114.325|120.7563|127.1877|110.8207|103.895|122.2819|133.818|124.7165|124.041|78.6143|74.3059|136.9534|134.0787|93.8559|88.2111|115.0579|107.3874|126.3926|118.7332|109.158|105.3272|118.7332|120.6483|111.0738|114.9024|122.5626|122.1364|118.1957|120.1657|102.7962|108.5078|119.9296|127.1711|138.5619|142.3558|144.935|144.935|139.2162|139.2162|133.2543|106.6034|115.864|119.6636|120.6133|123.5932|123.5932|127.3945|102.6322|106.4333|88.38|75.3808|88.5725|105.5332|112.4579|127.4523|129.3274|127.0343|115.8261|117.6942|119.5617|130.7809|132.6507|123.3077|130.7706|126.1002|125.1661|129.1959|131.988|133.8455|137.4374|163.4391|167.6936|173.2826|182.6012|201.4722|229.4544|249.042|260.236|288.5262|257.7127|263.3152|298.4074|272.4589|285.883|328.1169|341.1116|318.5983|357.6103|380.3674|367.3634|339.7286|342.9796|355.9836|336.8583|351.5044|340.2577|359.9815|345.1989|338.2172|367.7688|359.5535|352.18|353.7941|347.2788|373.9814|395.235|408.287|411.928|462.5952|452.7972|453.6208|536.9773|514.9098|505.1118|517.3519|546.7753|511.3977|494.1872|427.8039|467.2131|472.1234|437.6879|454.9204|418.1208|413.192|427.9793|430.4291|437.8081|482.0818|505.2607|492.9469|489.923|575.0503|552.8285|557.7546|546.0561|521.9785|505.3344|533.7026|535.6103|535.6103|540.6294|470.6878|383.2778|465.9455|462.1879|471.7336|506.8212|456.1391|405.457|358.848|371.931|375.669|368.2546|357.0387|356.9909|360.7291|420.5391|380.9573|401.4574|332.3694|309.8142|382.6408|316.0946|322.4517|357.4608|346.4053|360.2884|307.251|413.4209|426.0833|404.262|422.472|442.8672|402.0768|439.6718|417.3012|407.0875|407.963|406.1997|350.676|371.1473|404.5501|413.6116|456.1986|453.6075|471.7518|507.063|425.2342|488.2862|434.0322|410.8426|385.4374|418.685|411.9178|417.223|405.5806|393.9211|399.8006|418.359|405.985|441.0534|442.5285|419.3642|451.1756|443.0806|447.5372|486.3272|490.1457|519.5544|516.1226|482.747|482.747|514.6175|524.7607|569.3578|583.4419|640.2343|689.9283|759.7886|753.1397|706.3885|620.9676|580.4078|668.2228|643.6535|651.54|585.6126|608.697|667.2107|756.6573|732.9532|750.7313|503.6403|612.3712|553.4363|537.8622|637.7378|602.9188|625.4165|698.3868|760.6206|776.1207|780.0851|729.2813|671.9887|709.8301|663.6733|711.1234|722.9907|598.8408|641.5094|583.1904|584.4054|540.7946|463.6669|530.1542|472.46|569.0861|492.4642|511.4622|443.9298|472.4363|510.3388|477.7272|416.9492|383.0702|482.3296|307.0778|246.1379|252.6778|378.6746|325.9862|313.7579|376.9867|373.7408|381.8007|349.2602|369.9481|382.7873|333.8426|364.6285|387.9399|383.7588|327.2999|282.7632|364.6629|325.8849|351.0669|379.1834|384.1642|393.3533|351.2909|386.0534|323.1937|329.6347|312.2312|293.7946|287.8474|287.0948|290.9161|348.5146|358.2647|368.8009|354.1775|352.5264|367.9911|366.8182|385.1117|397.5347|379.0447|372.9583|318.8875|313.1417|322.8709|339.8536|362.4742|333.0278|340.6647|348.0218|347.8791|344.3597|350.5863|333.0483|393.0844|388.4854|394.9601|363.7509|353.4663|380.0571|451.6515|452.4629|458.6165|498.1994|482.3663|498.7792|432.8268|469.2609|451.1324|507.3813|516.9752|534.8914|585.4644|532.6653|540.0466|528.4742|577.5193|535.7587|534.0122|571.2881|550.3405|524.7842|523.9543|512.5437|520.8275|531.8212|533.2439|580.0411|608.9057|650.3971|691.7626|732.097|828.948|871.6554|820.4629|864.8546|891.0511|938.2407|916.4166|839.8529|756.4238|692.7056|771.0489|755.7393|782.2731|761.8014|724.1988|753.4782|849.1444|833.7563|883.1034|911.4332|1081.1001|1140.9006|1191.1966|1105.3625|1203.0192|1119.8408|1263.5773|1307.3881|1325.2764|1161.5927|1079.9913|1018.7145|1081.4569|1037.6685|1144.4565|1116.3167|972.8753|983.1767|902.0963|826.9493|382.6124|451.5571|418.6497|412.2312|428.9455|486.718|240.1239|227.7013|364.6949|418.7535|546.7405|610.1127|626.3027|626.5624|662.6619|665.801|504.8021|490.1801|548.2964|583.488|548.9004|561.1541|529.4203|571.2083||
2022-02-19 19:20:51|russ2000_1245|OSUR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3602|52.3602|54.165|48.7492|43.332|41.5272|52.3215|60.6454|52.3215|62.309|52.723|61.1108|56.8742|54.4005|50.6914|54.5875|78.1594|83.1219|85.9568|82.2205|75.9907|77.8741|72.7676|88.0871|95.6081|134.4056|188.445|255.6942|179.2802|201.3215|192.7744|219.6731|197.2575|259.17|330.72|284.61|326.1195|313.3305|236.5965|234.018|234.018|282.773|213.53|286.88|236.35|207.3751|262.8929|297.1845|238.2894|218.5689|233.3606|223.822|235.3422|266.6128|263.96|242.5132|257.361|296.4756|310.1066|282.8446|272.688|279.68|215.004|224.0466|266.634|237.008|263.3816|307.952|316.056|331.5828|321.4045|331.5829|298.3799|264.9922|327.5915|321.5671|296.6623|285.3312|321.634|286.6743|277.3453|231.6276|248.0174|240.9932|281.67|361.4863|319.226|313.2312|362.6991|362.6991|284.8955|260.7599|268.0081|274.8939|267.3229|224.4472|226.171|300.702|272.4375|149.1085|159.3993|159.3993|153.7416|120.2689|151.2602|148.7607|128.6018|109.6782|72.3529|77.4008|83.2967|82.9448|70.2559|67.71|86.4259|66.9445|54.228|46.6777|84.8562|66.1879|100.4032|74.877|83.3858|67.6467|63.2475|80.8162|78.5162|69.6949|97.0338|76.5669|71.225|74.7862|103.3988|139.0535|201.4493|143.6841|158.6592|185.592|239.1531|223.4802|220.3557|431.5411|288.4931|258.946|277.8092|316.5386|291.472|255.5749|313.992|384.5699|431.6942|463.0967|466.8045|352.9891|390.6882|392.5486|417.0468|198.2375|204.5961|224.6556|280.8195|227.4793|207.5525|168.861|150.132|163.3221|254.1885|217.7685|205.7432|274.3243|255.274|232.8671|238.238|266.921|305.0703|305.8754|362.0739|372.7511|356.6093|369.3453|366.9229|382.4142|397.4629|454.3497|324.0974|344.9925|366.0415|232.4518|287.225|275.7595|301.5981|314.0719|268.2365|263.7733|313.8171|336.3877|370.0547|404.468|512.0877|416.1912|434.3062|430.9589|474.1913|515.3464|467.8221|495.7497|461.3798|450.1868|479.5975|374.4991|417.4064|413.2737|319.5983|352.435|369.9289|382.3364|388.1961|378.0773|342.2013|353.2472|335.2385|368.0235|395.3627|435.6397|435.6397|485.2996|432.1544|405.1156|404.8699|365.2225|332.0864|354.6318|252.9738|224.3971|193.0261|191.1521|238.4716|220.3223|132.1295|155.5274|161.9504|117.4484|111.4427|124.7425|147.2437|161.0048|111.4792|122.9482|115.608|154.741|175.8679|196.5312|226.8917|238.8334|253.5308|311.3563|274.4078|193.5638|215.3437|205.6394|166.8221|211.689|215.3866|241.27|289.3723|291.6835|312.4851|382.407|352.4967|382.8441|440.4023|402.4604|353.0932|428.2232|405.6327|461.8263|441.7|541.2246|466.8245|509.7137|521.3552|492.4446|645.5271|496.2248|561.5098|565.675|419.9868|411.1566|403.5513|388.0726|308.468|293.7537|254.8827|234.8919|223.4718|245.7153|274.0671|341.9523|395.8848|330.2747|368.2838|310.9829|411.1205|450.6449|361.2964|403.7362|464.6672|460.2156|470.8532|449.537|517.9648|557.2046|549.5089|528.7197|403.4227|375.7306|297.8818|317.0635|293.1416|282.41|300.4832|253.6042|338.8944|354.1446|358.7402|300.2499|368.2101|393.3674|379.5051|438.8721|331.938|370.8587|477.0531|435.7539|417.4222|485.4135|492.2488|608.1709|638.2486|711.5738|866.442|891.28|1063.1936|1024.6291|1290.8636|1337.5199|815.1132|1023.1368|1155.0045|1083.4233|1125.449|1029.3536|956.2591|1070.4484|1066.2628|1028.9467|979.3877|870.1778|808.1872|752.1439|726.1206|802.1028|685.6926|624.6867|564.4397|524.9598|563.5492|509.2304|468.492|475.2902|528.9952|491.9594|481.5018|422.24|467.5004|717.6443|1109.1194|764.6842|926.1618|1380.3615|812.1878|1024.0373|961.9368|907.4199|845.0736|1027.2882|800.7534|738.2686|667.7888|698.7316|732.3214|862.6666|805.0595|770.0862|684.3648|648.3456|576.3072|667.796||
2022-02-19 19:20:54|russ2000_1246|TREE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.9102|75.3271|30.8794|25.7328|18.4577|35.51|37.4776|40.6202|48.6045|112.1746|115.0896|99.4207|103.5272|75.0843|83.4358|86.4568|69.3399|95.0855|81.4551|92.6845|100.5577|89.1864|76.3115|69.7735|73.7254|77.5898|76.1268|85.894|85.5615|95.7471|91.0082|73.2696|60.7675|55.933|59.7517|57.8975|62.3088|55.7404|54.6614|56.4282|65.1673|61.1948|68.0434|80.8567|86.029|97.0292|101.0052|130.8753|165.4187|180.8911|180.7057|178.9087|189.5932|206.7846|195.233|191.8018|208.3814|227.3645|221.3111|199.0435|208.4525|276.4115|303.4669|314.1367|330.9575|366.7793|364.0791|382.4181|352.7659|329.1526|276.331|329.4007|303.2913|353.5006|397.1001|497.3378|496.3185|539.0227|469.7946|581.9487|650.8764|638.0188|701.9237|884.9586|1354.6905|1162.6291|1055.8129|1336.009|1223.1458|1088.2742|817.3829|1070.1554|1176.7042|1011.8788|1063.3161|1085.5532|1170.6126|1120.4132|1150.9008|950.2418|1177.1916|1159.7039|1338.3466|1388.2048|1411.767|1724.5836|2038.6872|2091.9385|2738.6576|2764.4544|3088.4714|3162.157|3673.2247|4196.9828|4223.3375|4279.8203|4072.5527|3289.4785|3376.9148|2798.3189|3208.6859|3189.4607|2726.816|3212.0811|3113.8202|2911.5394|3913.6501|4139.1193|4725.2684|5135.1548|4903.0734|5256.3275|4208.0463|3969.5676|3916.8475|4737.1685|4560.6393|3978.1739|4095.363|3693.5835|1791.1574|3205.7504|3504.2605|3942.4972|4418.2486|4094.6966|4122.8248|4459.3219|3258.9587|3593.3351|4297.486|3560.5534|2863.2501|2609.7309|2702.1037|2808.4064|2411.6128|2183.9263|1778.1018|1973.5206|1590.9252|1691.4748|1662.0034||
2022-02-19 19:20:55|russ2000_1249|ENTA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.2528|355.1287|354.5941|330.8951|312.3133|337.2698|335.6653|425.1156|339.5904|496.9003|539.6956|701.2091|713.2345|718.4091|667.5957|712.0369|785.592|695.8472|761.5149|787.6673|804.9602|842.3936|909.8132|732.0849|673.2416|610.6154|649.547|758.5214|841.8555|942.2499|693.1666|701.88|606.4243|599.5637|614.1502|442.095|565.488|557.324|491.7498|460.8495|429.638|419.3609|428.6885|503.8803|453.6255|627.1414|654.024|613.1299|539.44|589.9118|603.0386|569.8333|723.3201|758.0798|818.0236|920.2456|940.8952|917.0917|1123.5305|1706.4519|1562.9383|1630.1664|1865.489|2068.3769|2358.6288|1942.7882|1762.3836|1517.4648|1599.3639|1476.8862|1406.3166|1629.2061|1903.9159|1877.9961|1680.1858|1803.1214|1735.3619|1424.751|1361.5731|1246.4118|1215.2881|1240.9627|1228.22|1108.1951|1105.8042|998.9003|1013.8179|1001.6153|1002.2958|929.539|985.9416|930.569|910.3773|856.7667|847.9782|1029.3721|1006.9812|1002.9926|1038.2301|952.8048|883.6249|871.2579|1154.4672|1224.8038|1751.5913|1578.424|1438.701|1228.9318||
2022-02-19 19:20:56|russ2000_1250|GOOD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.7119|115.0121|119.903|126.3223|128.1563|129.914|129.914|127.2393|122.1192|123.0362|125.6345|123.189|124.1061|123.822|125.0488|124.2821|129.5723|128.0389|127.8089|126.1222|123.4387|117.6118|120.6038|124.67|129.9629|123.4425|128.6594|126.588|126.2811|145.768|147.686|151.0617|143.2407|147.4808|145.318|150.0082|156.9654|162.8277|160.7576|160.8367|172.8478|176.7021|170.6208|170.3638|171.306|173.7899|169.336|158.8863|164.9677|159.0576|152.4623|147.0662|146.0384|146.8092|130.7921|136.3596|144.5823|155.8028|127.1091|127.1091|127.1091|87.7943|100.6423|82.7408|80.8564|77.0877|60.5425|71.161|100.8757|101.732|109.0108|120.9994|117.1459|113.9775|109.5246|110.124|114.9195|118.6873|122.8834|124.3341|144.5865|135.6139|144.4156|144.4156|144.7574|152.4859|161.3494|160.0586|165.7674|160.7071|178.9852|174.4866|173.9123|167.3081|188.3918|178.9573|171.7333|170.3104|178.9573|186.1813|195.3754|199.863|187.0569|188.1514|185.5245|178.5195|185.1962|188.4798|197.8928|203.2561|189.6838|194.3903|205.4899|210.0342|214.9875|223.1415|216.0761|219.1629|264.0916|259.4135|251.1916|253.3735|271.4818|249.3812|286.6219|273.1523|276.8516|282.8718|284.593|281.2108|313.5732|311.6244|322.6084|303.3564|340.7112|334.4648|339.8796|342.818|365.853|383.824|369.8428|362.3796|354.3734|341.3088|299.019|309.4143|355.0371|327.2343|312.1001|302.6562|351.7816|369.5961|380.5835|379.9051|401.9832|402.6674|418.9276|428.1258|389.9471|460.7774|495.4165|486.7076|500.9633|512.0778|556.3144|554.5508|545.2312|577.1712|589.3338|624.7902|625.0406|596.2267|575.0598|506.6544|497.636|493.4389|498.5675|531.8243|566.144|571.5542|559.8021|547.2894|563.517|548.4435|569.8855|592.7043|614.0291|630.0083|676.0907|639.1359|667.8933|674.027|715.8824|716.6666|710.4643|719.3982|684.9566|706.6314|676.5338|432.9468|490.3593|582.4926|596.0103|620.2153|642.1773|591.0396|600.7233|621.2843|632.7961|657.8818|713.0053|732.8216|768.3216|798.8571|823.2559|833.4832|827.2357|788.8653|824.377|868.7264|924.8484|811.3034||
2022-02-19 19:20:57|russ2000_1251|CPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2554|35.1523|34.9274|40.2854|44.944|47.5884|49.9813|53.1267|51.2366|56.7782|57.6597|57.6597|69.4854|90.6331|110.7738|102.4152|90.2471|91.2611|104.5291|123.9764|119.1146|132.2866|119.8067|116.0628|127.7291|110.1976|110.1976|107.7165|107.7165|106.464|115.2316|107.7165|92.6863|82.6961|81.4431|85.202|82.8815|104.2297|99.2066|105.5464|101.7769|123.7667|127.0351|118.2307|113.1996|107.2496|118.6055|116.082|127.0538|128.3502|128.3502|125.8804|121.9872|128.4758|129.8461|127.2491|125.9507|123.3538|128.5476|116.8615|140.2925|148.0865|145.4885|145.032|143.0799|133.9748|134.5161|131.9042|141.0461|136.554|141.1243|128.0573|132.7146|138.5974|142.5199|137.366|128.2082|143.9072|150.4797|138.703|134.7775|135.4609|129.5808|117.7912|129.5808|129.5808|127.6124|132.8475|132.1984|136.1143|134.816|151.8198|179.3148|167.5253|167.5253|170.1428|163.6094|175.378|161.8501|165.7869|167.1131|169.0921|165.7869|149.9976|161.1974|152.6292|157.8922|160.5238|149.9976|155.9344|179.1787|175.2368|175.2368|187.7582|187.0836|188.4117|194.9886|233.2063|220.0314|216.743|210.7985|205.5285|201.1125|198.4663|210.3849|183.2664|198.4663|191.2051|158.773|168.0454|178.6303|182.589|181.2765|179.9428|171.1025|172.3344|185.7684|196.7776|246.8764|241.9878|233.4425|223.6652|254.2094|263.9867|278.6526|255.4413|221.6755|222.2666|222.8393|209.7658|236.5444|217.3171|221.7074|220.6186|241.4635|235.2138|223.7841|240.6672|230.8331|230.8331|230.4943|219.564|231.9906|287.4132|288.4838|254.7189|244.2912|245.2723|248.7536|252.7887|272.0292|270.679|309.7559|306.8587|312.026|299.4655|341.7849|356.1323|417.7347|430.4948|460.9596|445.0095|444.1861|408.171|408.4911|447.1501|437.2206|391.0962|442.3453|414.4583|427.0897|460.8073|465.4635|422.1123|444.7102|473.178|384.7087|381.4894|436.3788|432.3661|453.17|600.01|857.8403|1012.2797|985.6038|1075.4594|1026.2469|982.4265|932.3863|1123.1256|1117.3582|1059.1748|1075.5961|1065.5609|1086.6473|1129.5292|1186.4011|1063.2295|1078.0482|1106.6743|1158.3029|1197.6139|1179.9392|1095.0818|1117.6419|1103.0083|1151.5804|1149.7404|1167.5278|1215.7467|1099.8881|1101.481|1063.0537|1034.7712|993.6184|912.3389|965.9164|893.1322|628.5392|585.6604|455.0821|582.6457|485.4422|552.0766|553.512|363.7447|281.3495|335.492|320.5557|528.802|387.8277|304.8038|227.5256|236.4313|108.3263|167.2306|171.8713|170.7217|97.4468|86.2535|69.5884|70.6658|29.7221|24.5662|41.5502|37.9108|40.0338|60.134|67.1192|68.9415|46.4672|50.7166|47.376|47.0656|42.2072|42.8145|74.8238|41.0462|41.0362|813.2025|534.4753|560.2474|565.9781|470.8137|463.7181|461.3276|483.4546|523.9512|564.4478|578.225|535.596|551.0604|587.6978|567.6626|583.6385|564.8074|586.5791|626.6382|581.0154|623.2939|663.1733|673.64|667.247|637.4622|693.6595|750.6956|790.4314|759.7064|716.7757|730.2823|778.2663|803.1001|839.6255|770.5691|847.223|789.566|672.458|716.6655|707.6107|639.7576|633.6544|647.3347|708.3701|671.0308|695.1609|805.09|810.2742|807.2927|725.0517|730.0978|741.2326|710.6063|649.4552|650.7366|709.0115|720.6038|640.4018|619.3896|659.2148|645.101|714.5709|726.0662|761.0248|784.9488|787.7378|775.3896|784.0222|963.1479|947.5991|966.3848|961.3616|927.4833|965.3246|983.3996|963.0471|927.7868|864.1689|978.7177|893.2863|922.5102|895.3216|861.0941|875.1584|853.485|870.5419|873.7979|873.1989|817.6791|829.7427|763.6647|815.0769|759.3576|750.5531|843.7845|835.9701|837.2754|846.8606|817.3722|855.8913|795.5897|784.167|789.8149|839.6725|830.5919|815.5805|821.6957|651.4898|416.6702|389.1171|469.8083|391.3434|440.0501|436.6716|378.7365|466.6575|499.0643|582.267|623.1328|724.3432|775.2233|793.0388|795.868|697.8534|746.6721|687.6946|731.9095|774.9767|754.2808|833.0858|821.7231||
2022-02-19 19:21:00|russ2000_1252|CTRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.4688|434.4624|362.8306|391.9552|308.5541|356.0577|372.4359|374.7019|430.954|388.252|442.2257|401.825|408.7693|398.2225|395.0918|345.7899|534.1677|541.7919|538.7795|519.0686|499.5261|569.0916|726.9148|764.5638|787.6304|822.9493|809.713|899.1218|834.3705|793.9372|953.1762|990.3946|1018.4159|1036.3261|1225.488|1221.7588|1319.7027|1399.9128|1371.5491|1464.1496|1447.5664|1442.2833|1343.0743|1250.6738|1137.4565|1056.0368|1033.1899|1026.3375|1270.7399|1358.1416|1379.1081|1475.4756|1417.8379|1492.0223|1691.0974|1590.624|1876.608|1983.9513|2086.1999|2348.462|2257.6586|2317.8756|2186.351|2297.1975|2192.0845|2162.4617|2011.4812|1915.3805|2133.167|2081.2198|1527.9006|1551.6997|1815.6434|1628.0492|1720.8892|1842.9315|1790.2763|1705.0706|1941.522|2102.3649|2222.3368|2144.1787|2340.4991|2231.5606|2315.0996|2308.2319|2286.0837|2142.535|1920.1562|1981.7861|2150.2468|2222.5278|2007.7862||
2022-02-19 19:21:00|russ2000_1253|ARC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.2625|632.6093|648.4245|614.5975|672.1474|720.4717|764.8422|746.3911|775.9521|822.0395|987.7769|1153.325|1255.4562|1471.7589|1605.5568|1669.755|1522.7806|1679.2751|1442.6561|1382.8266|1511.2982|1406.2903|1428.0161|1515.0132|1434.7506|1473.7483|1437.5093|1396.1127|1387.0145|1415.8183|1111.5176|1094.2071|865.6134|746.2499|685.2013|749.7963|686.6366|730.8484|695.6748|727.2554|855.3823|755.4106|774.8497|838.1396|756.8099|496.4709|358.0802|324.2818|269.4736|156.6601|165.3381|285.9161|437.5521|397.8162|435.7252|389.595|338.4406|253.9447|260.339|337.921|319.655|329.7013|419.2515|442.3683|450.1371|384.9809|403.2698|313.6543|359.3946|339.2758|326.4729|365.8864|381.4366|389.669|470.2637|411.4754|413.3226|342.4532|286.7202|180.3563|170.6108|202.5124|203.4371|218.6916|285.7323|240.4204|237.1599|257.1244|248.8003|246.7097|203.1999|182.8336|190.6942|172.1802|105.9929|124.9074|116.5802|98.9917|136.4404|152.6237|189.1609|191.2851|225.0982|203.7926|224.6326|307.8038|376.4107|387.6984|325.1664|370.4571|359.1203|289.4439|283.3749|279.1584|261.4203|373.9244|413.4808|479.8524|430.7925|433.5894|438.729|400.4504|426.415|419.7457|357.7004|347.2339|334.0776|296.488|271.1438|302.1598|235.4309|197.9921|171.6559|169.3015|178.4602|197.1497|195.7313|173.9102|181.0294|170.1297|168.2685|155.8539|221.5976|246.4957|205.1065|196.8069|165.4017|172.7114|170.8543|191.3328|179.7193|169.5027|186.2685|206.2704|111.9621|112.2597|100.9432|106.3109|96.8607|98.2192|90.5246|81.7511|114.6342|137.9264|125.4646|107.1486|110.8106|124.1668|111.3377|109.1927|102.7172|109.6585|97.6284|94.4353|87.9868|61.729|64.7007|57.3589|50.9347|62.8669|56.9873|60.6058|34.3405|35.6965|42.595|40.9932|63.1341|48.6658|49.1266|54.3901|61.4082|71.8906|92.8586|84.7286|96.5766|90.9657|99.5071|90.0598|100.8846|125.1315|129.375|137.5678|120.3179|162.5801|142.3115||
2022-02-19 19:21:02|russ2000_1255|MSEX|market_cap|0||||||||||||||||18.8276|18.9882|18.3447|18.5059|18.3447|20.1149|20.9198|21.4021|22.207|24.4429|27.5438|26.6319|29.5508|36.4819|35.0226|32.2141|32.2141|33.312|33.0366|33.7703|35.2386|35.1324|38.0906|36.6115|37.7209|35.6871|35.6871|39.4126|39.7837|45.3616|45.3616|44.2456|40.1558|40.5318|41.839|43.5201|42.9597|38.4768|41.839|44.1689|45.6666|44.5431|41.5489|42.1103|40.0512|38.4604|37.7063|42.6085|41.2885|40.7228|39.4029|41.1816|38.9146|38.5369|39.7755|41.2906|41.6697|40.9928|41.7522|40.2341|41.5086|41.1278|41.1278|40.0636|39.3002|37.7741|37.8483|38.2306|38.2306|38.0563|38.4371|36.915|37.5395|36.7734|36.3905|40.6163|41.2576|38.9056|39.4715|39.4715|39.4715|38.8609|39.7239|40.5878|40.4944|42.2172|43.9403|44.4733|44.9053|44.4733|44.0417|45.7694|46.2003|48.1426|49.0175|49.0175|50.2491|54.2158|59.0647|59.6669|61.4485|61.0029|61.7073|65.2843|61.7074|68.0584|65.1416|69.0311|67.2594|69.2086|65.3091|69.3861|71.3406|75.25|82.8251|81.8391|82.8251|81.5285|82.5228|82.5228|75.753|67.779|69.7725|67|64|71.0004|71.8043|71.3|71.3|68.493|61.4407|67.4841|64.177|62.665|62.665|68.17|68.17|69.1892|70.8949|70.8949|72.9498|77.5284|76.4947|78.0411|69.4924|68.4552|70.5313|68.9696|68.4552|70.5313|73.2865|75.3822|71.1943|71.4493|73.1539|71.4493|71.6703|72.1997|69.0379|71.9083|78.2512|78.5135|77.6126|79.2116|78.6758|94.9351|87.4683|86.9154|85.4978|84.6912|87.111|90.0917|93.369|91.1771|97.1371|103.6856|107.5056|121.1099|105.2066|108.8766|114.662|108.8369|121.7134|125.9552|124.7263|162.2057|150.0925|157.5045|156.2691|153.4896|148.8572|143.2982|145.2929|141.5353|146.5454|140.5165|140.5165|144.2804|144.2463|141.418|160.9022|156.387|155.7564|156.387|152.6276|155.7244|161.8422|165.2656|165.2656|172.096|167.4092|169.3358|170.3498|175.3524|177.8027|173.8209|179.6387|189.1337|171.9815|173.6132|177.7082|177.7005|167.6362|170.2689|163.7647|175.887|176.4384|176.353|172.6404|174.0458|180.3705|194.7932|191.5716|206.8156|199.0022|287.8597|281.252|214.5081|208.8019|217.8895|225.5436|203.946|200.7677|215.3595|195.7917|211.1745|200.1516|209.8677|223.8211|206.6136|212.9849|208.2064|203.2004|211.5672|227.614|236.1055|234.5595|254.8315|259.4332|236.6371|212.6104|213.8499|213.9657|213.7309|216.2836|220.9684|200.2156|219.1475|217.1924|233.9352|226.138|215.7341|215.0344|248.5259|243.7532|238.7695|240.6774|245.2931|247.1394|249.0161|266.1805|251.1287|251.6955|251.4308|249.7105|254.7206|240.8123|244.9528|242.0315|249.4046|242.9041|231.3724|237.4822|230.0442|232.3286|203.003|227.9097|225.4553|230.4148|186.8518|195.1622|177.8013|184.113|191.4853|202.2429|206.6074|205.8063|217.9255|235.6134|229.5526|232.3916|232.2246|240.6368|250.7081|204.4214|250.2991|262.608|262.2202|272.3962|280.6956|278.6739|286.4144|280.3437|285.0135|278.228|290.3286|287.522|296.609|289.7195|277.2248|282.9573|286.4314|285.6496|291.5284|300.7808|285.3326|285.1665|291.4261|293.4684|300.9149|290.7514|305.698|303.541|292.5685|292.726|310.0558|309.2661|309.582|305.5265|307.5369|306.1131|327.6539|339.6162|320.9159|334.8937|340.0512|334.7976|332.0304|313.9922|325.6918|349.9116|323.2531|333.6445|339.4027|327.3982|332.8575|334.7035|368.9488|362.9876|355.8567|362.79|367.4186|372.5112|358.3524|353.9941|362.9761|364.8237|365.7936|410.9235|403.3371|413.0639|425.5818|473.6078|452.6463|541.9288|622.8615|618.9636|706.8342|667.008|534.8111|545.3222|570.7736|678.4452|673.3507|580.3006|588.6657|623.5898|564.9232|586.2811|639.7178|649.2642|629.8222|706.4309|711.3779|713.3394|629.0614|601.5901|583.7628|660.3725|672.0359|693.6301|709.9375|719.1346|769.1314|735.7783|815.3235|859.7629|868.5388|901.8369|961.2783|886.5444|997.9911|975.0999|1030.9893|961.2812|1025.3997|1080.8828|990.0016|1104.5961|1085.2665|1207.4788|968.3843|1087.6704|1077.2564|1198.9863|1127.8251|1145.6909|1119.4937|1144.5689|1283.1274|1233.8637|1241.4566|1414.4393|1220.0766|1430.9239|1408.5923|1538.108|1443.2748|1859.6006|1904.2016|1830.9923|1802.191|1806.0403|1786.4437|1685.311||
2022-02-19 19:21:05|russ2000_1257|STFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.3503|76.141|81.998|74.6779|84.4921|88.8641|86.6766|86.9593|97.9217|103.7659|111.8175|112.5507|119.8567|129.14|127.6719|124.7398|126.2073|127.6719|129.14|132.525|159.03|163.4469|175.2269|173.7573|164.92|168.4552|150.7244|150.7244|147.7678|150.7244|152.1997|151.1664|163.0224|160.0572|148.2012|151.1664|163.0224|169.5097|169.5097|169.5097|172.4835|163.5846|163.5846|167.0319|178.95|201.3188|194.0911|212.0061|212.0061|224.5875|281.507|271.0142|263.5693|269.535|275.5247|315.28|279.248|255.2507|273.4942|294.5184|302.0192|301.4741|269.0622|275.8268|266.7832|253.218|284.8702|333.2671|330.982|326.6262|310.8712|317.66|344.888|391.429|427.841|421.032|500.995|487.3315|469.1135|531.918|616.7681|632.799|713.4135|665.2238|582.6442|569.78|555.995|523.83|495.3336|592.3036|524.1625|493.8172|493.8172|485.9372|425.8372|425.8372|557.2685|551.8665|505.8776|467.5536|407.8782|460.1066|364.3547|354.4692|318.5433|303.9536|328.5346|407.6706|446.1501|452.0401|449.6462|471.2869|507.3086|509.7129|533.6936|585.5495|624.1042|636.1525|544.1625|586.2444|647.8213|667.1766|606.8394|602.9569|528.5912|561.6281|644.7706|628.0554|545.1194|587.9502|571.0614|637.7177|712.7538|601.383|635.7254|585.8333|614.9135|621.5986|555.3467|676.2825|597.8899|656.0019|657.1484|741.8135|870.2796|887.3194|912.1931|989.977|1012.5215|1032.78|997.3704|941.4646|932.01|964.6021|1029.421|1127.5346|1226.8593|1193.6|1210.6183|1203.027|1145.6|1122.7254|1077.5445|1074.68|1028.966|1075.081|1073.995|1062.1486|1157.0982|1258.864|1305.6654|1222.5226|1239.876|1362.288|1433.7858|1510.65|1557.63|1275.945|1346.356|1420.3362|1345.7319|1325.184|1180.3803|1299.1968|1230|1373.167|1396.9625|1364.07|1360.79|1313.3212|1352.6769|1218.6427|1294.2939|1229.602|1043.4733|1255.1329|1287.0063|1162.1933|1089.7608|1016.955|1132.38|1091.88|1177.682|1072.8057|1080.3411|906.988|1170.9829|1234.5246|1262.815|918.9045|1013.8408|1079.9006|868.2718|605.6146|700.0995|591.3915|703.1692|652.668|698.1716|666.7618|728.495|655.4343|699.9784|704.46|621.278|733.6338|732.165|789.3527|658.726|615.6|640.6745|568.1529|636.4|653.8967|664.3142|685.71|614.733|682.5823|694.933|641.3383|646.9676|690.234|642.773|491.3428|526.62|465.9702|478.8579|548.886|510.601|565.6804|528.736|555.5861|583.0424|565.6|534.322|625.3307|645.592|616.0383|580.4431|648.405|633.42|680.3073|694.575|738.9954|756.4169|778.302|841.8805|777.2768|831.488|827.0936|772.6046|874.643|778.998|864.1706|892.296|895.6687|927.1316|944.79|856.9412|899.9315|905.935|852.5212|873.4143|867.898|939.473|961.4121|1023.36|943.3226|887.8089|1043.118|996.3768|930.8311|991.332|1034.55|971.7247|813.197|897.862|915.4626|890.928|873.4319|872.6005|899.392|933.9793|958.9855|958.88|983.0335|1110.7653|1113.552|1110.626|1135.3068|1130.881|1058.043|1032.0014|1083.654|1065.6204|1047.5306|1093.824|1092.589|1232.9138|1186.352|1220.696|1257.8674|1226.771|1258.3281|1370.2652|1292.148|1348.347|1351.9453|1333|1432.9085|1476.9184|1502.064|1468.8|1471.392|1432.797|1486.9971|1497.4139|1569.045|1421.6561|1428.6229|1413.315|1392.2735|1380.0758|1331.535|1332.405|1118.87|1120.031|895.5608|910.0053|699.924|667.6497|698.3362|585.606|643.5389|725.954|767.1615|725.0772|758.3939|885.72|801.7391|807.4658|731.619|2211.6172|2256.9293|2271.06|2298.1649|2299.9454|2295.049|2307.0673||
2022-02-19 19:21:07|russ2000_1259|ATRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.643|481.1969|616.0892|525.8004|379.6791|689.6373|996.4089|1004.0446|1009.161|1118.7067|1624.1005|1112.5773|930.7956|833.4513|1078.8198|711.7546|513.6813|507.565|566.5071|479.7457|603.3471|646.1698|694.3451|606.7597|550.3073|392.5042|538.2502|436.165|435.4416|490.1648|577.8137|483.2111|382.7847|456.036|450.7512|461.4469|518.6005|431.4022|416.1042|591.5583|1432.5102|1848.6234|1639.4036|1810.7194|2155.723|1774.8261|1713.9541|1806.9066|1815.3017|1678.488|1846.4737|1620.2323|1767.735|1690.4415|1900.4393|1512.8373|1073.2529|926.4081|646.7087|676.8132|743.6775|658.4713|766.231|932.1865|841.5332|757.9165|482.1292|539.4108|691.87|1090.84|932.5641|950.398|1021.6232|1078.6745|1910.9946|1637.4261|1627.4214|1416.4364|1189.2409|1147.647|1174.5515|1234.0182|1067.0982|1297.6389|1545.0118|1534.9261|1608.6223|1462.9561|1391.0222||
2022-02-19 19:21:07|russ2000_1260|GLDD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.1929|334.7166|393.1912|543.0915|501.5792|530.815|519.9415|510.3541|528.4766|496.3237|351.928|358.3586|303.4064|333.2209|351.3434|353.1395|379.4495|453.7024|334.4987|276.6047|197.0736|240.9327|199.9975|132.7469|183.0555|242.7094|333.4312|269.1207|358.0475|387.8848|406.0587|382.6547|350.5803|381.6938|340.129|256.9994|326.7642|320.9083|343.7466|359.6594|298.7148|297.5411|352.9168|392.8475|454.5052|462.523|506.6008|449.8874|461.0986|431.6918|325.2392|329.336|330.5143|267.475|270.6282|341.9703|357.3|346.3265|378.7761|415.9458|418.5045|408.4556|371.8069|434.6777|440.5998|428.1635|459.9693|486.0944|508.6207|565.0977|556.7874|581.7182|427.6152|392.5745|483.4362|480.5257|442.4761|400.2506|446.5912|508.6012|501.4462|534.0465|468.4095|518.5323|533.8711|520.7186|468.3577|496.4274|427.5091|450.2936|366.8296|413.7336|485.2951|504.2246|478.3515|353.5888|370.1233|347.0043|338.8502|353.4426|355.8652|318.342|342.7345|244.8087|277.4499|229.0335|202.4438|210.907|249.2962|272.3495|291.7597|260.0014|261.2147|235.7007|212.0608|216.3398|277.2806|274.329|292.6176|274.3294|254.2788|287.9793|260.4068|260.9712|230.2695|242.5505|314.0376|314.0376|320.7142|317.3378|271.1236|290.1653|286.1522|301.8039|332.9177|336.447|330.2186|355.1408|383.4553|367.2178|440.4805|436.8787|434.414|547.5217|593.3365|697.048|690.7112|729.5174|661.2405|682.3031|659.6131|639.8392|682.9852|745.6828|680.1141|633.856|506.049|601.2985|616.2014|563.0905|621.2181|616.9965|652.5913|675.6932|734.8164|864.1557|910.9722|992.4349|992.8306|993.8199|984.63|941.4784|958.6024|999.9668|960.4176|974.2149|1014.9716|1049.1545|899.9327||
2022-02-19 19:21:09|russ2000_1261|KBAL|market_cap|0||||||||||||||||182.7726|174.4648|170.3108|89.2605|107.7658|114.297|220.1579|230.5427|242.0809|241.0403|272.2093|270.1313|239.9908|256.6858|254.5989|153.1451|145.4328|135.5169|233.8172|260.9568|265.1321|254.2194|252.1357|250.0519|252.1357|250.0519|249.2353|216.004|234.6966|220.1579|232.6196|251.3123|249.2353|292.8515|359.3143|355.1604|348.9295|340.6216|364.9293|385.6638|414.6923|414.6923|315.1662|294.4316|309.357|288.7332|288.7332|329.7319|321.4886|305.002|292.6371|309.1237|288.5154|296.7587|257.6031|255.5423|267.9072|284.3938|278.2113|280.2721|282.333|288.5154|304.9301|315.2318|346.1369|362.6196|355.4961|355.4961|347.1315|355.4961|359.6784|376.4076|370.8784|370.8784|379.1202|342.0162|321.4128|296.6888|259.3699|284.0718|291.8779|308.3217|324.7655|361.7641|357.6701|382.337|353.559|328.8765|341.2093|353.5422|337.0984|332.9874|361.7641|406.9847|443.9833|436.0499|440.1635|415.4815|392.1477|454.0657|437.5543|445.831|416.9345|425.1907|444.6132|454.9052|502.2482|481.6295|460.8696|485.7814|481.6415|485.7581|489.8747|482.0416|547.4032|510.6373|506.102|514.3313|501.9873|440.2675|403.2357|395.0064|382.8432|374.6101|414.5291|386.6126|390.7255|392.7984|427.7416|405.4449|442.3035|421.3259|433.5975|454.0502|448.2426|417.4166|419.7018|456.3748|415.629|421.7575|411.5542|459.2874|483.6744|463.3519|471.4809|483.6744|449.1425|449.1083|537.442|592.1316|582.011|674.9712|666.1253|647.9975|635.923|611.6263|567.3638|635.7694|648.4044|680.6233|724.9242|677.8697|661.73|646.6232|595.7002|569.4335|674.4355|739.9962|758.0939|792.2786|580.8939|568.8754|544.0383|486.5289|586.4057|609.15|600.4263|556.9744|513.5225|466.5887|501.8769|564.6115|529.2052|615.446|605.6459|604.5691|504.4619|518.2021|519.1773|483.7836|477.8838|343.8573|437.6365|504.0635|450.0156|461.4567|519.3945|546.1281|475.1363|448.4218|442.6972|435.1521|459.9634|410.3408|452.013|442.8506|491.7169|458.1379|447.8598|389.289|353.5998|420.473|448.3465|449.8262|465.215|482.6754|502.9827|488.5226|484.6783|400.1046|436.7723|409.0781|450.8159|440.4557|421.8617|418.3103|400.5476|413.0671|472.2845|466.6586|453.3375|446.231|445.0489|436.4269|459.8345|439.0946|460.8612|483.9784|496.7225|467.0851|437.7441|410.1813|440.8735|411.2827|403.0683|415.0746|401.8225|441.8565|443.0585|429.9166|423.9827|437.2238|337.94|364.9396|397.9525|406.394|375.0273|359.0728|327.8809|316.2982|315.7042|417.7753|421.0438|446.8982|453.1346|445.7062|585.8158|528.1556|524.7541|574.1357|741.3433|715.6872|724.9353|743.1456|634.2675|581.4873|543.0853|411.8396|422.7014|386.2374|396.8759|336.2954|382.6992|382.9863|393.4656|355.5512|300.122|308.013|295.0834|303.1285|238.0254|307.8806|302.7062|311.0969|214.5993|192.7073|248.0134|198.6146|172.959|189.1019|159.1882|174.2661|181.5162|197.1741|184.4148|221.4842|217.707|236.575|247.4451|230.1366|193.046|203.2693|235.1502|205.6102|161.7509|182.5182|151.6206|170.9747|178.3082|171.8563|202.4991|197.6541|210.1267|205.4992|219.59|199.0401|188.7657|176.1422|167.3346|143.1665|165.8466|178.808|149.3503|179.1801|181.5377|203.6405|201.309|202.7827|226.9515|275.5862|330.9955|360.175|353.5481|369.5377|343.8055|319.8267|272.7411|268.2991|272.1488|289.917|287.5479|325.4627|291.3976|331.4685|349.6981|445.0431|449.231|444.4522|561.0201|541.3453|500.9858|482.154|499.7953|471.3979|474.6811|454.7912|543.3236|364.871|354.4853|336.9951|371.1999|404.0878|390.2009|470.0147|461.0342|429.1865|410.4882|353.9554|408.5794|462.8322|365.6325|360.9129|394.2337|424.9326|435.9471|438.1942|426.8979|427.2731|469.6302|483.736|466.1663|559.3995|654.8703|622.9533|610.6655|614.394|661.8596|639.8846|622.5036|621.7577|635.7388|741.0705|718.4418|694.831|699.7031|696.0909|615.8736|638.7393|612.8507|602.8344|599.4956|599.5526|649.2254|622.4685|607.7098|563.4053|520.7872|518.7363|576.0066|519.1034|574.9099|566.9908|640.0679|638.3201|648.2408|712.8841|752.1615|808.6845|762.2683|691.1585|595.4709|438.5024|451.9654|412.1836|426.7143|403.8282|414.4707|389.6954|380.8682|404.1641|441.2179|445.9022|477.2518|515.564|536.3224|489.9735|484.9062|456.5125|459.4858|409.9984|397.4713|374.4348|374.4078|359.519|354.0274||
2022-02-19 19:21:10|russ2000_1263|IBTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.7504|330.3274|340.5103|357.2446|428.6694|434.2853|434.7684|454.0914|549.499|609.975|607.8789|671.3794|772.7003|793.9535|794.4445|908.4101|793.4878|834.2509|764.1656|749.4375|714.5522|596.1445|591.3753|626.5847|682.5664|677.0723|699.6699|717.8685|798.1069|667.7409|666.3179|687.8886|682.7563|581.0467|530.2649|533.8203|484.2451|659.7961|697.8258|716.3145|760.2874|823.1058|800.3715|885.6173|1192.5587|1169.9586|1202.7452|1174.1535|1766.3946|1675.1461|1575.1373|1666.0165|1704.9226|1531.2345|1691.9282|1725.4181|1931.2771|1928.3969|2003.2724|2131.6042|2026.5364|2055.5586|2349.5492|2058.1404|2100.8169|2079.9256|2062.1144|1800.9214|1596.1119|2151.8017|2355.3801|2553.962|2381.0961|2458.4521|2332.2545|2375.7747|2192.9964|2067.5841|2248.1391|2396.32|2437.1248|2356.248|2331.3369|1966.1037|1077.3363|1244.3384|1572.317|1644.17|1891.54|2031.622|2030.7758|2311.1892|2460.8283|2694.3433|2793.99|3082.1811|3127.1732|3278.3183|3442.0183|3094.3218|3041.6455|2937.1779|3130.0205|3133.0764|3084.1288|3148.9941|3283.2486||
2022-02-19 19:21:11|russ2000_1264|CALX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||548.0922|510.4395|442.8394|449.5604|424.9178|401.3932|474.9508|484.3128|465.2901|513.1272|639.9094|619.392|860.8408|914.84|941.2735|925.4271|1022.3287|797.3329|601.1526|394.8715|439.8509|341.0027|300.8205|381.1668|427.8335|372.8715|426.9665|380.0576|391.3824|209.9874|244.3402|300.6752|292.4453|338.4425|385.3233|375.5436|412.3408|400.0265|402.065|495.6027|503.7852|640.221|669.0508|636.1053|516.1999|482.8485|470.106|410.3382|437.962|428.74|437.3521|392.0567|421.029|465.3549|550.3814|491.2891|584.8437|521.9628|516.7993|452.2639|432.5734|446.541|382.3275|419.6278|385.4653|430.035|402.4754|424.2623|352.1133|398.3504|363.3983|367.359|338.6809|336.8546|330.6784|334.9916|337.2123|369.2813|373.1838|351.7658|304.9325|368.3585|375.3815|345.7461|342.1655|330.0162|332.4976|339.1554|339.3562|344.3837|241.4779|269.5437|274.5819|327.5662|296.1768|321.9312|351.6171|349.0898|346.5039|410.5772|411.153|371.364|421.9796|406.4062|393.6948|500.4865|524.9822|596.2028|440.9721|419.2294|396.3674|333.383|363.7061|332.6436|322.6643|338.5134|415.6156|418.3901|454.9709|522.144|506.8215|435.4693|680.059|804.0665|819.8092|1313.1938|1341.4477|1177.9539|1496.7574|1422.6299|1847.5083|2040.0865|2637.3522|2334.9146|2729.7275|2934.6299|3010.848|2922.7301|2880.1876|3423.683|4422.13|4478.873|3808.7954|3197.3734||
2022-02-19 19:21:13|russ2000_1265|RAIL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.5627|251.5313|244.3876|242.6331|387.9497|460.5767|512.2114|553.9453|605.5801|596.8378|741.6477|883.6921|801.8594|879.7953|708.4621|666.8424|702.3249|724.9276|657.8406|673.3712|684.7351|691.1418|746.5599|612.2267|571.3328|564.2248|626.4807|598.9406|523.6473|557.584|482.9318|468.165|391.8505|414.1778|490.4924|463.7941|419.3043|414.918|500.2726|387.5358|343.5247|420.8416|337.6423|282.9297|237.1424|243.6835|237.2614|189.536|209.0856|208.3703|206.7448|203.5102|224.1839|217.7308|303.7919|294.2312|218.3429|244.1894|234.3979|285.7433|311.4435|322.1829|317.8871|266.416|297.3307|285.872|302.2173|327.9436|304.4338|358.5942|349.8772|329.4146|384.1378|339.4512|315.1962|322.1|270.2101|203.2554|168.0789|264.3118|268.1372|259.1064|268.548|310.8429|263.8216|261.9029|248.9812|264.9622|238.9691|224.3554|218.4063|237.2476|254.6218|284.7527|298.5291|252.7675|258.5332|224.1423|213.0795|204.8072|239.4836|214.4395|257.3111|285.9815|275.4356|312.4409|267.6172|314.7906|289.5851|278.5028|297.4314|300.8303|264.75|369.7329|381.3905|399.7731|328.8203|311.4183|306.592|376.453|382.6054|310.929|284.197|255.776|229.1378|255.0361|232.5061|261.4769|292.1736|240.1787|235.3702|183.8096|182.8325|181.9672|182.4616|171.5641|176.519|176.1474|176.9745|148.6164|194.0682|186.9365|176.4136|161.8278|152.0245|162.5817|204.8107|221.5966|197.1128|217.4952|249.7734|235.0225|206.2644|206.1239|179.2274|180.8412|169.6131|167.8709|216.9007|210.015|230.2008|206.1463|211.5073|134.5853|105.3005|86.7188|90.8305|100.9412|84.144|82.6304|79.4814|75.3933|61.2977|52.577|58.8751|39.7122|23.8527|25.6273|21.187|21.1009|12.2963|15.8498|15.983|17.5547|26.2388|23.0422|35.3189|25.1664|40.0798|38.8345|63.6886|53.5916|104.0426|100.5355|110.5029|90.8751|78.6031|82.5557|65.1011|72.5598|58.2073|64.4267|57.4099||
2022-02-19 19:21:14|russ2000_1266|CVEO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2652.6679|2885.9861|2740.8867|2719.6708|1350.9334|1177.2628|971.2685|331.9017|348.977|402.3374|345.5768|515.1456|414.2629|311.6305|206.3209|199.8734|209.5564|233.1986|210.631|156.9074|118.2179|97.1093|115.2223|152.9118|241.2131|196.7129|148.0751|124.2966|119.9892|129.7181|234.5735|249.7184|406.3765|444.6527|384.1444|374.9039|262.6967|285.6565|243.3371|294.9139|353.1289|284.3547|279.0644|386.2039|439.0806|514.5617|643.9588|531.609|672.477|678.5503|624.8038|591.2122|708.8334|424.9641|285.549|270.4679|424.7839|415.287|387.6988|338.6016|252.2582|267.8593|252.6015|232.2577|218.7169|172.939|145.0314|245.856|230.596|184.931|65.2176|85.9688|98.8863|98.9354|154.2198|152.1388|115.6033|122.8189|218.9141|199.4393|214.6495|250.1531|231.1162|247.4101|237.6909|273.2982|336.7194|337.1489|312.7685|320.9145|307.5193|276.4539|323.4795||
2022-02-19 19:21:15|russ2000_1268|PEBO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.8615|60.3441|45.007|38.4207|45.007|54.4981|54.4981|52.914|55.7056|49.6911|49.3754|49.4056|49.0917|50.3504|53.3237|56.4604|55.8335|58.0183|58.3321|57.7051|62.723|58.6424|58.9644|60.2502|58.9964|57.7365|56.2876|56.6017|57.5378|57.9683|56.1037|60.459|62.9048|62.218|64.6043|61.9971|63.3439|71.7261|73.2844|71.7261|73.2844|74.8399|75.4675|78.0382|83.1795|93.4702|92.1809|92.1809|90.8993|99.0738|105.0966|110.262|114.5757|128.3454|129.2115|127.4952|136.1083|149.0278|151.6102|144.7188|144.2922|160.3798|186.3094|187.2696|177.1859|172.8649|167.1028|142.613|149.0954|153.417|151.2562|138.2919|142.613|134.7398|127.5722|149.7899|159.2505|179.7486|171.8644|171.076|172.6527|157.6742|141.9068|133.2343|119.8324|103.2345|108.9698|117.2685|100.9812|94.4663|96.2806|97.0965|90.1611|85.318|91.8184|105.6319|107.2572|114.5588|115.6965|120.4185|128.9728|125.6827|134.791|143.9515|142.152|136.6325|132.3628|131.2952|137.9133|150.7089|177.6825|195.0382|196.9|240.206|209.4669|213.9639|207.3119|220.699|197.6881|243.4095|226.839|227.7512|223.0526|232.2432|238.9333|260.5527|273.7581|302.5569|301.4427|299.5009|292.0665|319.9166|308.4645|305.8882|283.6158|255.5364|276.778|265.2745|266.6529|273.6089|284.9535|297.0698|291.3368|275.3823|286.3391|281.7506|285.3126|274.1849|288.2324|296.1144|312.7735|295.0077|278.0316|304.9295|312.2747|301.6849|301.159|303.7183|306.0778|324.0915|300.1866|315.4679|318.744|314.1753|321.5377|318.1675|316.2469|316.5774|305.1798|271.7297|269.9355|279.7188|287.293|278.7424|240.9273|268.2673|276.5149|234.1975|257.7417|233.1173|252.4751|232.683|230.514|245.9646|246.4844|195.1691|194.2417|211.5626|218.7783|184.2239|175.4662|191.3134|112.2262|93.0133|138.767|187.393|191.3668|169.5752|189.1117|159.2685|126.3237|96.3186|102.2926|98.2475|129.2675|158.2209|167.2582|182.2024|136.4678|144.05|179.3585|124.6657|128.7067|147.9267|158.154|165.0162|143.8924|140.1191|133.4451|139.0857|118.809|119.7647|124.0686|101.5011|125.3483|145.7083|147.8307|157.0811|175.7838|189.6519|175.2882|207.4638|191.1272|232.6467|226.0671|239.9559|239.8683|228.0177|220.4278|233.4272|222.2464|239.7733|221.1903|219.6639|220.0958|236.9578|236.0805|225.384|217.5523|235.8873|245.2925|237.1457|231.1004|276.7561|261.5375|267.7015|270.7535|303.3169|254.2085|269.837|336.0696|367.4833|345.4088|377.4456|353.2618|349.1036|428.6599|417.8816|436.4419|427.1822|389.9761|387.2169|395.1104|376.7749|351.3744|336.805|327.6328|332.3615|354.8227|380.2285|392.2128|388.5645|409.1355|442.9574|441.7431|450.5255|548.4184|584.2232|594.4153|585.6144|580.6017|600.9233|572.2383|602.9675|590.132|582.4561|619.2285|583.7155|606.5669|607.5074|637.868|661.4749|647.4717|716.7664|754.0594|754.0913|720.6646|702.1059|660.008|684.453|636.5413|607.1684|623.1774|651.0706|665.9496|676.2342|644.5745|674.8966|647.6592|688.8494|642.796|682.9934|676.3724|713.1136|679.2443|475.7802|458.9084|435.5457|497.8524|390.3371|401.5872|421.5072|407.728|514.3315|523.9949|539.1838|613.3314|617.5673|656.6101|643.5375|638.8428|566.9245|580.6513|593.2357|913.3362|928.7516|889.1701|918.2672|938.0331||
2022-02-19 19:21:17|russ2000_1269|TTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:17|russ2000_1270|AREX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:17|russ2000_1271|RIGL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||418.6105|285.2071|174.8044|142.7922|208.7743|224.2938|277.1348|249.376|200.6258|184.7786|205.6021|169.1425|188.6561|167.9039|138.8509|155.3795|174.4437|156.7727|128.2185|101.932|96.9264|86.5337|56.9931|56.5371|46.6156|37.0183|33.8192|32.1832|45.4437|64.9196|125.7506|115.621|147.7051|191.895|220.2067|282.468|295.2354|324.8924|336.0487|356.916|370.8269|319.8291|270.6473|347.758|398.1683|485.5677|539.914|449.1458|448.2776|379.4631|354.4588|308.9116|391.8719|329.2757|397.6414|527.8031|544.7044|515.4549|546.0725|187.2594|209.9324|207.4509|231.0425|254.5393|268.0517|233.7689|254.2707|244.8951|253.1248|276.5596|276.5116|264.9694|299.3985|277.2395|239.5113|356.7258|294.5026|293.2944|266.7797|252.8203|305.2457|329.0569|342.7158|250.8282|729.6268|821.5755|597.3966|702.0976|811.3397|832.8635|799.4071|917.7897|851.5801|728.0256|325.9652|219.5052|294.5028|239.9924|168.8241|230.1146|260.5764|316.7288|514.2161|317.5548|258.9803|361.1986|373.6359|402.1379|499.8177|472.2809|400.6517|403.7999|391.3371|349.7608|407.5033|450.3773|433.1754|446.3629|414.5798|416.1442|400.9201|346.5581|376.8919|382.1602|445.0194|418.8725|708.4698|541.3001|509.2495|531.3997|514.3781|515.8029|573.888|710.222|658.6934|591.6159|542.3397|560.9178|699.4841|738.4702|701.9407|742.717|739.5025|733.4125|609.9842|579.485|659.6543|656.0816|418.2749|327.6487|313.7062|359.3385|281.5256|314.7491|242.1819|217.7014|275.7015|252.07|395.6098|323.8658|283.6014|350.1252|294.1052|267.7677|215.97|170.3178|162.4165|197.5336|192.8107|203.3756|313.4352|324.0185|400.1729|308.5033|280.2973|247.8118|263.7425|233.6511|261.1514|297.447|268.0416|213.7089|205.5628|218.2407|252.4757|219.3037|207.3249|279.0393|320.6587|376.4666|255.258|256.2473|241.2246|292.6493|319.1662|385.657|347.7137|307.3103|314.5516|279.8842|310.9825|401.7894|547.8767|528.8329|590.1959|592.8448|569.3076|449.4758|605.2471|539.815|484.1977|456.0549|570.9009|524.2967|448.2629|459.9278|399.5399|384.4944|357.747|412.9324|369.4974|342.7465|430.7433|380.4724|291.6397|284.9353|392.2086|382.1519|362.8536|407.9321|377.5957|241.0544|294.9966|301.7394|307.43|415.5651|391.915|407.1536|451.1803|539.0507|579.0635|835.4536|624.0534|593.7558|621.0997|622.8013|708.9964|666.3162|690.2352|603.523|610.4918|403.5744|437.7756|436.0656||
2022-02-19 19:21:19|russ2000_1272|CMLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0075|2.2859|2.9306|2.198|1.3627|0.9114|244.581|319.6674|322.8832|276.6691|246.8613|177.2052|197.0128|219.1975|301.3137|305.0354|302.9145|267.3771|314.6294|233.815|223.7676|261.9176|243.1617|304.4349|287.0153|250.5661|201.7875|74.2227|71.1896|93.3137|76.5989|79.6466|100.7773|105.8044|104.5836|187.1924|178.1037|178.1037|202.8834|194.0287|186.2594|222.6526|279.2215|256.2774|233.1284|264.8975|255.2611|254.646|225.7369|215.0754||
2022-02-19 19:21:20|russ2000_1273|MED|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534.5625|374.1938|507.8344|334.2085|441.121|481.1062|360.9366|320.7375|334.2085|360.9366|320.7375|307.4804|320.7375|412.5188|330.015|385.0175|385.0175|440.02|357.5162|302.5138|385.0175|495.0225|385.0175|440.02|281.8328|308.3794|239.8506|214.0838|171.3219|171.3219|102.7931|77.0263|102.7931|59.7571|103.5844|120.7103|109.1089|68.3657|44.8866|47.3035|42.4696|31.7659|28.6583|15.1924|9.3226|6.2151|7.3401|10.2435|6.5245|3.5885|5.2196|7.4379|6.133|11.0916|24.0754|15.985|7.9599|8.1556|12.6038|9.059|5.1203|5.186|4.3982|1.4442|2.2358|11.6446|11.8309|12.0944|24.3938|21.8656|43.4443|31.5566|36.0235|42.7421|66.7845|112.9994|160.6027|129.1156|133.2145|135.3742|156.0075|158.5237|139.9427|96.3351|104.826|92.1234|77.5327|77.9587|37.283|38.9279|36.5154|57.5693|41.4191|38.7823|37.9538|36.0836|31.3531|35.7901|37.2509|37.3726|65.7369|77.5452|54.4155|49.1714|50.0655|70.1172|78.5744|80.5859|83.8546|115.0861|165.724|197.514|249.3652|216.988|131.2743|114.6779|135.3165|177.4421|148.6818|121.1134|109.5909|106.3448|96.9132|123.4311|117.5543|96.7772|87.8923|85.5448|62.3764|54.1509|63.6102|62.7877|57.0299|62.8542|66.584|79.0167|69.4395|71.6095|122.4243|97.3156|68.078|68.7946|83.2701|99.7521|65.3548|61.8446|101.6548|125.4526|150.5357|237.9042|260.1752|365.2138|420.2881|478.5931|495.2747|264.5474|347.97|446.2714|547.6572|431.3147|383.4918|475.4516|437.2999|406.1218|379.0629|437.8192|451.6683|375.13|333.1574|258.3166|368.649|352.292|363.5432|294.6353|255.3918|265.5889|234.225|219.8563|229.2408|252.9714|255.6081|292.6651|259.2842|276.3628|320.7672|426.6545|433.3307|409.5759|456.4644|478.3561|378.3282|338.5404|329.3162|306.9763|361.3841|394.3879|400.0862|427.2523|349.3476|377.7918|346.2744|365.4348|329.2016|348.7438|350.58|394.2106|391.059|414.1707|397.7044|368.7064|424.212|370.7927|356.2701|384.8537|379.1801|403.3317|385.5803|371.9858|387.7479|390.4153|372.118|368.8718|330.9134|337.2453|372.9923|348.5338|342.4611|340.6916|364.0354|355.08|410.7846|389.3452|397.145|414.3385|430.2154|459.11|458.5331|463.6279|498.7007|519.2375|498.874|524.3109|558.1836|497.5944|489.2493|508.103|647.9237|737.3933|838.2161|782.0088|850.6593|823.9639|1085.3583|1200.1479|1431.2156|1878.0106|1990.5586|2091.4745|3014.5388|2417.9814|1849.3104|1661.9385|1555.7761|1473.6496|1502.7926|1623.958|1678.8844|1629.509|1451.9088|1221.3878|1255.2396|1126.5962|863.7211|1052.0068|1301.9219|1219.8159|806.0339|850.2348|1066.4161|1307.691|1750.586|2052.1385|1953.073|1918.3017|1920.0075|2431.4053|2345.571|2795.7323|3077.3572|2752.1916|3460.2332|3404.7208|3334.1848|3044.5215|2763.7053|2253.1555|2639.2006|2286.5328|2292.1086|2227.2902||
2022-02-19 19:21:22|russ2000_1274|EBF|market_cap|0||||||||||||||66.4523|64.9518|77.4424|72.9851|74.4864|64.987|79.923|79.923|82.3421|82.4221|99.2912|115.1985|119.5979|118.6368|115.7563|128.2438|135.4472|127.2827|124.8819|112.1362|132.8306|145.8253|157.1504|153.3067|178.3764|176.4684|157.8674|172.6518|178.7033|156.2452|172.0145|153.4481|160.4881|167.9958|177.3793|198.0291|208.8216|199.7096|197.3987|190.0013|250.8665|288.4502|272.7509|298.6402|224.6733|217.277|249.1744|232.0707|241.1267|227.4211|213.7164|212.4818|248.0393|234.3313|227.4211|239.8405|246.6928|239.5839|246.429|259.2634|251.3843|251.3843|284.4608|273.5966|281.485|295.7485|350.0028|350.0028|339.9437|292.4241|338.9462|292.4241|303.5224|301.8893|298.6257|283.6406|280.4714|263.0422|233.0384|228.3147|201.5468|213.8268|222.992|236.7368|262.1711|278.9379|271.3178|306.3344|300.2683|301.7837|332.1135|325.7719|364.5|346.275|371.3344|337.1625|355.3875|321.3919|309.995|330.5094|310.5|294.75|283.5986|287.9284|274.9391|294.3788|296.5275|290.0812|305.1225|300.9825|281.6336|266.5845|254.0849|268.784|263.9542|219.9619|213.6772|224.1516|224.1516|232.5311|254.7735|252.7189|228.0634|228.1189|224.0086|230.174|234.2842|224.0086|221.9535|217.83|205.5|205.5|226.05|217.83|197.6986|195.8509|182.9174|188.4603|192.1556|205.0892|206.9368|184.765|181.0697|175.5268|166.2885|168.1362|158.5044|160.3475|167.7198|160.3475|158.5044|158.5044|162.1906|149.2891|165.8768|160.3475|162.1906|162.1906|148.164|146.312|158.2157|145.8872|178.7632|185.9631|172.599|163.3608|152.0515|170.5442|174.6537|186.9822|197.2524|180.8147|191.0918|177.7359|162.3886|161.38|161.38|170.6565|162.53|156.4351|145.2612|131.0398|143.2331|140.1856|139.1663|150.3402|144.2454|144.2454|143.2296|145.2612|127.038|129.087|118.4025|117.3906|109.2946|119.4145|129.5344|129.5344|127.9955|122.9163|118.853|117.9633|119.9972|121.0548|137.3256|131.7935|128.702|141.7178|128.5385|143.9957|146.2952|139.2977|143.8542|154.7553|156.2198|161.5899|172.6555|199.0176|198.8961|227.8206|212.3613|201.784|193.8102|212.4175|208.3482|201.1862|189.1608|180.6958|184.8896|185.0529|204.1625|222.2921|237.6364|236.3298|241.3929|219.4238|234.9684|241.8407|250.3631|260.1812|275.3994|274.4222|245.7341|253.2749|320.1998|298.8531|306.9255|351.9456|332.3931|504.448|489.2002|435.3247|434.1394|430.0726|393.979|404.4275|461.1848|463.4755|442.91|427.6373|435.2737|451.986|462.6809|490.2975|502.4479|496.8424|501.9383|497.3813|501.4582|495.4799|527.6984|553.2636|586.9961|582.9392|625.2612|643.9219|660.1059|684.668|711.7886|611.4982|601.7757|516.3194|557.9527|565.3921|524.3473|470.9891|461.7774|406.3641|409.5687|430.6117|435.7002|485.8546|403.4069|398.2516|425.575|398.8881|303.6813|262.3992|313.0835|289.2984|211.48|229.0602|232.9407|279.5288|322.4935|381.2463|350.6985|416.4992|391.1942|372.8263|433.5413|387.321|396.8749|419.138|478.8337|455.5265|388.7125|438.1755|397.5129|463.6301|467.5174|440.9574|443.2423|431.0596|420.1584|440.326|482.9882|494.4978|453.3396|456.9872|411.3488|340.2966|381.2051|384.9105|347.3318|430.9729|434.4829|410.1145|412.1697|369.0673|402.2255|375.0268|378.8031|429.2101|400.1776|395.1751|404.6395|408.3014|406.6698|391.3483|402.093|445.2741|453.2833|485.7917|466.9159|473.0359|465.4316|486.1466|464.209|379.4975|409.5708|429.5309|391.9535|396.0513|398.9269|370.6936|377.2291|343.2286|386.4906|346.8772|344.4939|343.4623|359.1679|360.6036|396.9732|434.141|476.2089|433.1086|418.3158|448.079|516.9943|512.0718|496.8618|515.4457|505.6677|500.8006|509.3922|472.923|496.7505|451.4285|427.6927|437.4311|380.3184|410.344|443.7228|432.2141|414.7439|431.2322|450.3242|405.4358|485.4647|489.2772|482.5367|499.444|512.1526|534.323|527.4007|505.7963|492.6519|497.7047|456.262|461.8528|518.0418|571.714|570.4079|538.2706|509.5804|507.1687|502.8947|518.3081|550.2736|538.8528|528.2256|481.1014|535.8531|530.8915|525.1465|527.5497|511.3656|538.7742|564.2228|543.6345|523.8281|486.725|485.7136|464.5604|472.966|451.0646|475.922|455.0776|397.671|424.1893|465.3406|474.4649|516.6975|554.0282|541.1214|547.1252|561.743|516.0622|505.5762|492.3903|494.7412|493.4777|508.1452|492.534|501.3803||
2022-02-19 19:21:23|russ2000_1275|GOGL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.5132|262.3121|282.8319|206.2245|258.3791|263.8511|264.0221|241.2792|270.691|222.2984|218.0234|207.0795|226.5734|232.9003|243.3312|268.4681|293.9469|325.9236|298.7348|305.5748|320.9647|310.0207|347.7126|422.7131|434.78|560.0782|606.2425|592.0757|599.8919|544.4458|514.1581|539.5607|471.9019|414.2576|405.2201|421.341|379.0848|341.4694|363.9409|361.2541|341.4694|303.6098|212.2582|207.7129|210.401|166.4147|156.1513|155.9069|140.023|156.1513|161.5274|163.4823|189.6574|180.1134|172.5271|171.3035|189.168|210.4585|247.1664|208.5008|184.2736|292.8368|282.1716|330.549|431.5755|362.5967|447.1415|709.8076|552.1272|592.8981|628.9552|619.3406|364.5537|344.5232|358.1439|408.6206|875.4663|810.582|710.5527|626.2315|697.1256|504.6987|457.436|313.9598|292.0163|162.0606|105.8686|116.1077|351.0514|380.0036|415.4835|349.682|370.8187|390.9489|459.8022|383.5216|451.3266|546.7804|584.9279|744.9354|1006.0228|884.6062|654.493|800.4521|1015.4603|1256.2198|1094.7247|1130.9112|1153.2233|1254.1837|1198.2829|1308.3266|1060.2206|1184.2736|1265.0523|1266.4948|1328.5213|1299.6718|1354.4859|1112.1498|1006.8489|933.1173|762.9286|701.1472|738.6319|798.987|679.1225|892.7423|786.5318|901.197|814.3285|830.9619|780.8635|776.5651|649.048|571.678|459.9214|461.3542|479.9803|565.9469|568.8125|568.8125|578.8419|472.8164|622.0422|696.5726|698.4929|1298.4633|1362.1888|1809.0026|2108.1091|2090.3347|1962.0687|2409.9976|2230.8482|1705.707|1968.2776|1986.3168|1922.1774||
2022-02-19 19:21:25|russ2000_1277|AVD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5017|13.6597|14.5017|13.6597|14.1137|13.4657|12.6876|13.0212|13.7863|13.7863|14.9382|14.9382|16.4824|18.1261|20.0698|20.0698|14.5009|14.5009|14.5009|15.2798|16.3137|20.7155|17.6076|16.5724|15.5377|14.2417|11.3937|11.3937|14.5009|10.36|10.36|9.322|12.4293|12.4293|14.5009|14.5009|12.1718|13.9838|14.7596|15.5377|16.5724|16.8339|14.2417|13.4657|12.4293|17.6076|17.6076|19.6816|20.7155|20.4576|20.1997|19.6816|17.0918|15.0198|15.5377|17.6076|20.7155|22.2694|24.3416|29.0017|24.3416|23.8235|24.3416|23.8235|24.8586|29.7794|32.1093|30.5552|30.2973|32.6272|28.4855|28.4855|21.2334|20.6462|16.9388|15.8812|15.8812|14.8289|13.7637|15.3531|15.8773|15.8773|14.8966|14.8289|16.1478|14.2119|11.5881|12.6477|13.1128|12.0577|12.0577|11.4849|18.7859|22.3864|30.2634|27.738|28.6901|25.8522|17.6681|16.4048|17.6681|18.9131|16.716|17.6681|17.9793|19.5539|17.5683|17.5683|19.4435|17.8778|22.8843|25.0872|21.9558|19.7529|18.6606|14.8193|18.1873|21.6281|21.9537|21.4804|16.3105|21.0071|15.6734|12.2329|11.9234|11.9234|15.0545|15.6734|19.4328|15.6716|12.4623|14.0202|14.3317|13.5529|16.824|17.1665|13.464|15.9885|14.3054|15.4836|17.8398|22.5523|23.2923|23.6294|19.9162|21.604|22.2791|20.9288|20.9288|26.3298|29.6209|33.0452|31.8557|32.12|34.1934|34.6173|35.973|42.8523|46.2633|40.4688|42.1063|49.6969|47.6918|52.2931|57.021|57.3075|65.3052|71.6066|74.6617|71.8388|74.1315|78.3911|79.2808|88.613|89.0009|85.515|84.3127|85.1271|96.7846|107.8146|101.6899|108.508|122.3775|162.2792|156.1088|182.0276|208.6018|233.731|217.0359|207.794|294.7061|261.4329|364.0296|294.264|280.4479|321.9858|310.9511|341.8664|341.5069|316.9904|328.815|363.743|388.7809|339.83|351.8626|404.0991|436.7554|358.7874|343.9112|416.8621|449.2238|436.0431|469.8804|552.0638|543.8345|532.2834|422.0841|400.8043|387.2531|399.5013|385.3009|384.2568|434.1162|418.04|440.5096|380.209|396.9269|392.9943|353.1443|388.3341|330.6373|453.1443|506.759|382.4447|419.6598|414.0641|415.3853|375.7493|430.8215|444.326|336.8192|277.122|321.536|380.8433|318.0457|314.2754|322.8931|327.2019|378.6386|334.9748|352.2221|272.6191|272.6191|296.5232|244.7536|227.1357|218.5656|207.9767|210.9633|216.3316|198.0308|193.1142|219.7613|247.9148|214.8413|212.4199|237.6037|197.0906|185.2139|199.0306|192.1675|242.8781|235.1851|220.6282|249.8068|270.188|323.8951|369.1208|369.1912|322.1428|313.8627|326.9162|356.2583|382.0398|445.4832|548.1498|659.3838|685.3371|688.9559|770.5317|793.566|870.9121|1030.7701|845.7043|830.2717|900.0664|951.8565|873.1266|806.3115|796.303|841.2417|695.3256|726.9317|733.5246|784.8791|784.4324|761.5042|681.6253|671.576|631.5586|621.3653|503.1198|401.9208|358.2385|392.5922|379.7966|325.085|382.4936|311.4674|329.4097|358.2185|295.8467|327.2189|372.432|397.7655|382.9575|337.5705|348.0831|365.2485|445.8595|449.3587|317.5611|367.4719|467.7257|441.2659|473.3798|428.4903|479.0895|511.2526|488.3607|462.0729|441.868|553.436|530.1123|481.6532|452.5891|470.2601|483.9738|545.0289|537.1951|609.0787|597.1652|705.9282|566.0974|557.159|619.657|588.3762|582.0536|595.3005|637.6348|679.447|693.7074|621.6522|627.7171|576.4296|512.7112|462.38|506.5511|525.058|551.9445|518.5975|467.7597|412.7816|453.6552|424.6106|441.5225|457.1497|465.7823|511.9681|555.1758|576.2967|490.3902|414.553|370.4115|367.9984|386.7538|436.088|438.2005|397.5239|423.4206|495.5051|509.8303|568.7756|656.6739|643.998|618.728|565.703|527.9142|495.5951|479.8472|468.929|483.4906|459.6718|501.432|464.9305||
2022-02-19 19:21:28|russ2000_1278|AERI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.6025|242.7083|316.521|401.9077|418.4404|525.3209|465.8721|355.7612|365.6188|604.0687|389.6459|454.8656|490.6188|599.3727|702.9857|750.5812|626.4485|680.2868|787.5908|277.6246|313.4718|458.7306|466.3116|390.5199|496.8942|620.8934|694.1878|595.5808|415.663|444.3394|343.6785|421.0105|528.4517|462.3706|483.6646|545.866|1279.3097|1124.9801|1348.6409|1296.5208|1432.0281|1679.6287|1501.7894|1416.0293|1992.7122|2002.1962|1967.8435|2087.7675|1979.7966|2274.8537|2106.8498|2237.1772|2175.0871|2247.146|2058.1115|2053.818|2490.2543|2571.6333|2941.7106|2742.7325|2619.8072|2479.4939|1857.6886|1651.7936|2027.9042|2132.5706|2212.522|1743.4989|1695.7444|1227.3085|987.2334|849.8752|894.6806|1103.3781|939.6316|1105.8599|984.1223|784.1774|607.9087|671.4669|684.0134|649.7908|562.8242|528.4036|554.4471|502.3228|597.825|614.2994|759.4464|928.9586|814.0764|794.3725|752.1685|727.9433|720.3124|668.8278|548.6999|545.0848|462.2092|338.1326|349.9719||
2022-02-19 19:21:29|russ2000_1279|AT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:29|russ2000_1280|BIOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.7035||
2022-02-19 19:21:29|russ2000_1282|RMAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.916|292.7277|348.24|373.5454|335.5873|366.9289|339.534|329.6672|338.3732|346.6304|331.0007|350.6825|342.3265|364.0045|432.4964|406.7021|394.6987|384.3788|402.9383|415.6773|419.7142|457.0397|486.5063|448.9025|432.8732|471.6195|469.892|642.534|597.8696|582.0436|609.827|645.3032|733.3553|696.4758|749.2364|761.7649|781.7045|748.1777|944.045|988.54|1015.0188|985.8921|1023.8689|1061.82|952.9834|1004.3047|1045.0078|1082.1716|1152.9596|931.747|941.4804|833.5287|862.7288|998.9956|1055.1313|965.3933|960.0694|956.5202|881.0988|861.578|773.7343|605.6778|566.2812|556.4229|709.9985|688.1605|716.5899|758.2604|541.1821|557.9591|483.993|449.3966|554.3336|662.0612|696.6624|669.1109|712.619|538.3596|363.7487|425.914|540.4577|565.2876|592.1111|645.2144|645.4119|617.2125|581.0259|678.249|708.682|748.6209|761.1227|697.6299|653.2369|617.1885|649.4726|645.1276|594.0879|587.1603|502.7135|561.2783|559.0113||
2022-02-19 19:21:30|russ2000_1283|SHAK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.0418|474.4879|505.2459|608.6929|944.8727|951.7458|660.0604|851.1813|582.0445|744.6959|739.8276|695.2524|771.9806|706.6759|817.2981|797.0483|753.2139|834.5399|833.8584|886.85|867.3707|826.4861|777.2905|887.4689|908.7201|877.0293|829.5612|850.8413|878.8323|971.8154|904.2649|869.331|808.2751|858.6073|973.1703|1094.4563|1248.9147|1057.6514|1115.3469|1152.3472|1307.455|1790.5044|1834.2171|1867.9496|1692.3728|1789.3057|1609.5527|1407.7712|1366.2226|1419.6553|1549.8274|1785.7528|1762.1959|1811.5006|2138.4278|2650.0071|2971.1738|3150.5002|2255.6261|2038.9402|2109.7805|2404.0484|1919.3874|1341.2341|1878.88|2042.2608|1909.1484|1932.8804|2610.8224|2508.8778|2581.4986|3091.0927|3326.6334|4191.9762|4267.869|4436.258|4130.1222|3542.3951|4065.6728|3628.6806|3386.8208|3054.0474|3056.0512|2732.7548|2918.6698|2610.638||
2022-02-19 19:21:31|russ2000_1284|STAA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.642|16.856|14.2222|14.4499|14.703|29.406|34.7655|29.7618|29.498|30.5515|18.963|17.9095|43.1935|49.5145|63.21|132.3112|150.8812|143.9175|117.607|95.417|73.227|51.073|59.1982|45.2692|41.0108|53.4382|49.71|57.513|54.486|48.432|49.9661|48.452|65.1074|73.614|67.4795|53.6769|57.3592|74.412|72.8618|65.4465|74.796|70.1212|60.8048|62.4049|62.4049|56.1285|63.1446|77.1767|77.2914|97.0149|123.0352|111.16|111.16|152.448|136.8798|130.5132|120.9635|108.2135|128.9014|133.6755|137.634|139.216|139.216|134.232|186.1734|169.388|165.5468|162.3323|200.9062|210.8445|173.826|180.264|180.9994|158.1706|163.0625|176.4585|165.0214|163.3875|145.4705|167.5428|179.795|160.4995|189.979|224.3718|220.832|234.016|204.352|218.559|221.8705|205.313|212.272|180.7629|143.4561|162.6555|154.3568|92.946|101.4637|123.3309|136.4512|110.2106|143.4488|129.4537|112.784|148.9101|155.9591|229.0925|199.1342|205.3021|160.6378|137.6895|174.7598|158.584|167.804|177.024|161.3533|156.7432|197.6986|164.9329|221.16|246.5536|235.479|265.9451|243.783|205.5042|165.2508|122.8788|65.4424|76.4721|77.4917|77.365|66.1674|40.8151|32.2354|61.8494|66.1445|63.1414|75.4952|78.9268|76.547|94.0699|77.233|47.7076|33.8944|51.96|45.5535|68.9192|52.2235|67.9598|61.938|66.7726|100.9239|167.1802|177.7569|266.6756|211.4448|221.6954|156.5891|168.4478|198.2388|169.6757|154.9533|147.224|160.728|132.2068|134.9688|151.6556|111.4874|120.9216|80.1418|116.0005|122.3878|127.0836|132.2496|131.2164|83.5916|96.6833|98.6666|125.2198|121.5004|131.4204|131.6774|129.196|137.8752|185.3974|169.6984|221.5255|213.8459|222.5614|204.0563|192.1144|176.4626|165.3678|193.8031|201.7818|178.794|180.8631|157.0383|152.1709|167.632|147.4107|134.5159|112.2087|106.6276|91.0594|94.1495|86.3596|75.1974|69.2968|70.4763|64.2845|77.8483|79.6184|88.7598|91.1117|122.9587|157.7528|72.8317|54.5685|57.5182|75.511|54.5685|38.0505|27.6166|31.0121|47.5719|69.7329|93.3242|99.5896|132.3175|131.2768|103.4933|109.8005|131.7884|123.6993|152.9088|174.535|172.7896|194.9136|208.4879|165.6398|190.5584|187.3484|196.9785|221.38|190.5061|202.8071|178.5175|201.1694|193.3501|191.781|159.802|283.5773|284.5814|338.5814|399.9448|380.9534|374.8264|372.1473|391.0728|378.6116|301.3588|305.7982|243.7398|242.6452|249.9022|200.2283|204.6208|225.4584|192.6777|207.7244|233.5291|329.9854|324.1059|394.8498|422.3744|476.0034|464.8939|475.9135|480.7622|591.9082|564.1157|572.9205|647.7098|559.7452|592.3778|543.2369|433.0168|453.0853|414.2281|343.2449|342.4718|347.0139|262.2718|274.687|324.2844|339.1186|372.9802|365.716|325.9989|316.0477|343.7915|347.8295|325.8907|283.9954|253.6813|248.9908|314.925|292.5606|237.5046|226.8291|277.7637|347.71|395.9182|371.5733|448.7306|435.8324|397.137|393.2134|394.5789|399.2771|372.6586|417.2564|433.6978|478.9175|553.5482|561.8913|687.4421|645.5748|629.0216|660.6155|592.686|930.2159|1271.5032|1350.5333|1623.7258|2225.8294|1787.9762|2203.9271|1495.6165|1300.2169|1577.3196|1802.8104|1630.7604|1180.7528|1204.3234|1310.1903|1488.6271|1301.101|1190.5341|1583.4107|1664.8228|1540.9804|1654.38|1173.9839|1587.696|1761.0554|1910.2478|2653.4146|2746.5517|2222.9846|2756.4878|3744.1158|3732.1272|3793.4082|5089.7718|4831.1084|5384.2994|5300.5532|6698.4961|6900.6035|6059.5402|7710.3325|5712.832|5660.1517|4346.8594|3807.548|3601.4387||
2022-02-19 19:21:33|russ2000_1285|NANO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:33|russ2000_1286|LTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:34|russ2000_1287|AXAS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.368|1.254|1.254|1.482|1.596|2.622|5.635|6.37|6.615|6.615|6.615|6.615|6.86|6.615|6.615|8.762|10.11|10.11|10.23|9.889|9.548|10.912|10.4005|11.253|14.9|17.135|17.5075|18.1185|17.3475|15.0345|42.02|46.222|48.323|44.52|51.145|52.47|44.52|48.76|41.34|47.859|48.972|46.1895|43.5045|43.5045|45.1777|37.995|39.1125|37.995|35.76|36.3188|37.995|38.8354|31.8488|27.9375|43.5|40.2404|29|30.45|34.8|38.425|36.275|28.2945|31.922|36.275|46.432|42.8045|58.753|76.6655|65.2015|114.0575|137.93|135.2775|141.9088|155.1712|147.2138|187.0012|188.3275|167.1075|148.54|114.0575|106.1|99.278|100.3408|117.2998|105.9938|62.183|62.8953|55.1168|72.788|50.877|35.3313|26.1508|15.5458|16.647|24.9705|19.4215|11.7861|21.4968|27.745|26.3577|16.2919|11.098|25.4205|31.0695|48.0165|39.1017|37.6906|31.119|33.948|42.435|73.515|79.079|77.6782|79.079|93.2002|108.4512|111.8403|109.61|96.05|93.79|78.7436|88.3592|57.4335|55.463|43.471|32.6782|50.966|28.481|29.98|40.7728|22.485|18.5876|20.0866|14.99|26.0826|20.3864|18.5876|20.3864|19.1872|23.984|25.483|23.5158|26.7225|40.9745|37.613|35.1292|35.782|40.2687|33.8542|41.1976|57.3728|105.7811|104.3468|94.094|79.9799|61.5876|52.9221|46.035|67.1106|79.7984|99.748|86.2964|84.1754|83.8094|93.6909|101.6121|93.5784|101.1556|107.4486|172.1447|192.6239|304.442|265.386|266.2271|233.1333|254.1363|246.1552|223.398|235.6112|194.7094|205.7387|185.7186|162.4508|144.4276|142.9311|175.7839|135.4414|131.1688|130.4241|129.9203|171.9408|166.3666|220.3952|197.4731|165.2964|197.6659|217.7207|172.7088|208.335|186.276|174.0849|166.7836|220.459|250.41|219.9419|166.8016|165.3254|84.6309|75.3647|45.3174|72.9018|65.0206|42.1787|45.6522|65.2223|55.2647|44.3523|50.3323|54.8174|120.758|128.609|136.98|166.1858|157.0379|152.464|183.7288|202.0254|176.1283|206.199|225.2915|215.3916|229.8978|311.6222|317.799|331.6092|372.0122|430.7108|449.183|425.6458|333.9118|380.721|404.5734|319.464|312.4292|373.4667|335.659|328.914|353.3635|353.3635|257.5951|255.7596|249.2964|309.3256|186.5187|205.9093|200.0244|209.1811|186.0416|212.3609|192.8867|200.3054|212.3609|226.432|215.296|189.312|247.776|241.28|254.3761|293.9146|344.5254|304.7317|310.306|311.3222|429.9728|521.5058|490.5531|661.5729|569.0736|553.266|476.3086|403.5977|335.102|290.9496|332.3622|334.5048|389.7246|388.6627|323.8856|282.4548|195.3822|176.2688|182.9151|173.344|140.3767|91.4576|91.7341|114.8537|95.196|142.5599|123.4101|167.5686|176.8998|220.1119|220.1934|218.8426|326.942|372.8594|389.9487|334.2418|348.992|298.1997|324.423|260.5215|273.6295|281.945|316.8499|345.0512|356.6635|416.3839|389.8415|376.5703|361.6228|477.7402|411.4328|508.4716|391.7779|388.4436|386.5352|269.9017|243.2448|240.0682|190.054|200.0568|222.2909|222.2909|175.1027|180.2436|113.6209|87.494|74.6349|50.5368|42.0158|58.1017|40.4742|34.127|23.1937|32.6728|45.9671|33.2947|33.614|30.3871|23.8996|14.2859|23.7819|21.8969|31.4137|32.4243|26.7816|16.7596|25.6026|23.5813|17.7702|16.4227|16.0016|14.4857|7.7481|9.3062|9.3904||
2022-02-19 19:21:36|russ2000_1289|KODK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||810.0121|1210.8428|1123.1611|1125.1594|1425.632|1184.768|1188.9507|1376.1|1246.6967|1212.9346|1001.634|959.3566|986.8979|867.33|873.5911|857.6848|830.458|824.592|794.7533|831.296|810.0932|832.3048|677.625|578.5029|569.6996|664.281|536.2238|561.8382|496.0949|371.966|403.1034|457.206|496.0874|615.9927|667.182|700.942|650.6115|604.467|614.2055|671.3902|674.16|568.16|598.2729|485.48|447.9836|422.5059|386.75|390.9006|322.9179|298.2|219.2427|140.4856|129.93|249.21|228.117|206.61|215.4052|223.9361|157.99|142.9505|123.7482|123.403|112.7985|128.6074|116.416|123.264|133.6501|121.26|103.2017|101.0516|104.06|104.5267|102.3759|109.905|117.5671|108.4902|141.264|151.632|128.122|76.475|99.7126|116.7687|92.644|1126.1794|461.673|676.7888|518.5374|581.0396|630.724|728.768|719.8771|652.335|562.0851|589.5613|629.57|582.47|570.4451|528.192|563.562|453.0367|379.8901|321.6875||
2022-02-19 19:21:37|russ2000_1290|SAGE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||751.3532|747.7021|760.8151|854.8383|1005.9114|1016.4864|983.6209|1002.0686|1131.9696|1213.0801|1553.0768|2093.7461|2000.0567|1978.0058|1495.249|1208.558|1565.502|1376.4526|1628.816|954.9226|966.1098|1105.3144|1160.6987|1089.1971|1003.256|1381.0048|1313.2865|1706.6214|1619.7466|2069.4697|1889.7711|1756.1434|2410.6365|2687.5747|2586.0977|2645.9854|3053.725|3023.7432|3219.1858|2427.4664|2320.956|3822.7184|7147.6335|7450.4744|7861.4388|6801.9597|6819.2309|7166.2396|7394.6249|6971.6464|7629.1464|6269.2124|6449.3344|4814.3777|4572.0781|6705.9647|8097.7433|8520.1597|8747.7911|8963.6344|9161.4998|8304.3793|8082.7708|7326.7824|7458.9132|3340.156|3814.5305|3511.0489|2496.4048|1347.2669|2061.6558|1806.7394|2179.1926|2587.8004|2634.5773|3335.7019|3863.2781|3780.527|4921.812|4626.1885|4912.2531|4631.0752|4160.2672|4091.8456|3212.3901|2455.9557|2696.4935|2648.6346|2566.6433|2332.7766|2486.5278|2396.9869||
2022-02-19 19:21:38|russ2000_1291|UIHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4357|27.9546|27.4271|27.5326|31.6467|45.3603|45.3603|52.8695|47.5826|42.8243|45.9965|45.4678||39.6521|40.1808|42.2956|39.6521|37.0087|37.0087|31.7217|31.193|23.2626|23.2626|23.897|40.1808|37.0087|37.0087|35.9513|32.2504|32.2504|42.2956|47.5826||||44.0376|44.0376|45.5919|46.6281|62.1708|62.1708||58.0261|59.0623|54.3994|51.809|56.9899|60.0806|55.3786|54.3338|95.3191|90.221|92.4951|91.6852|95.2489|106.1021|114.7151|126.219|130.1077|141.0009|167.0942|164.6865|207.9653|207.3169|249.6232|316.465|320.6346|376.2974|349.0717|310.5175|352.4061|313.3674|409.1128|430.436|442.5461|587.2046|502.6946|480.9035|363.7645|315.4936|345.5404|308.2953|274.4948|290.41|392.4518|407.9518|356.2272|332.9809|420.8999|392.8112|356.7477|382.2297|341.7351|336.5409|341.1047|351.4937|316.8638|296.0858|345.0468|287.6833|358.6842|657.745|662.0133|678.8382|674.0256|683.4286|646.6713|706.5087|669.5198|705.4328|748.1792|831.9753|820.432|800.2032|812.1721|870.3065|844.0256|903.9766|888.5606|906.701|811.5492|787.9077|695.061|705.3773|706.6668|701.4719|680.6066|610.2139|635.931|508.8312|539.5254|598.7978|530.4873|540.4312|495.2534|469.4366|422.1008|354.7125|376.9644|340.4285|316.1221|324.7357|323.4437|265.8061|210.2324|189.123|245.5326|229.1638|305.4861|320.1522|253.8455|253.3184|223.4888|183.719|145.6069|172.3975|180.1749|197.8826|192.2658|173.6873||
2022-02-19 19:21:39|russ2000_1292|TRC|market_cap|0||||||||||||||||106.4386|97.5687|93.504|105.3305|126.0269|119.0043|114.9395|122.3311|120.4826|152.2664|182.5718|195.1375|210.0865|248.553|230.43|219.3339|213.7852|216.9169|241.7186|285.3981|336.2173|455.5798|688.0025|580.7856|586.712|551.1537|639.0713|593.1056|569.3814|485.2094|516.3697|537.1432|561.1072|599.7018|578.9201|569.8769|510.5147|510.5147|542.5366|497.9446|483.0806|487.5398|335.9268|321.0628|277.98|292.8453|263.1148|338.9275|315.1431|306.224|319.6027|362.7119|327.0353|407.3076|429.6055|457.8494|422.1728|389.4693|465.2821|487.5799|506.9047|497.9856|560.4196|579.7444|575.2848|625.8266|594.6096|572.3118|523.2565|515.8239|493.526|554.4735|523.2565|514.3373|474.2012|428.1189|398.3885|307.7105|312.1701|277.98|306.224|276.4935|307.7105|292.8453|279.4665|301.7644|270.5474|258.6552|257.1687|248.2495|212.5729|202.1673|203.6538|254.1956|225.9517|249.736|234.8708|215.546|199.1942|220.0056|197.7077|200.6808|208.1134|217.0325|199.1942|209.5999|200.6808|221.4921|224.4651|214.0595|196.2212|184.329|175.4099|175.4099|187.302|181.3559|175.4099|170.9503|169.4637|166.4907|167.9772|165.0042|162.0311|159.0581|176.8964|166.4907|160.5446|144.1928|142.7063|141.2198|151.6255|153.1143|153.1143|160.547|165.0066|162.0336|167.9797|185.8183|163.5201|173.9259|172.4394|182.8452|187.3048|193.251|217.0358|211.0896|194.7376|188.7914|188.7914|197.7107|194.7376|193.251|170.9528|172.4394|199.1972|190.2779|208.1165|202.1703|225.955|279.4707|428.1253|396.9079|339.6818|344.8788|289.1392|291.3631|356.0338|355.3909|344.982|317.4786|310.7812|260.2235|234.9446|280.3038|279.5544|239.4056|236.4316|236.4316|208.1788|197.1134|269.2562|316.8595|301.9834|350.3365|364.4628|348.0991|319.8347|286.3636|282.6446|270|299.0082|270.1272|260.4532|270.8713|268.8296|288.1913|294.8934|301.4466|268.2111|267.6151|229.3503|239.6019|256.2906|331.0074|348.4289|352.4492|365.1803|367.8854|349.7597|302.0957|320.8927|310.6886|321.027|344.3891|353.1163|421.4826|444.5597|406.1659|439.1711|300.7242|329.5829|328.9086|361.4084|382.3108|400.5161|339.1575|343.8774|358.1197|375.9919|421.4017|409.4596|440.067|432.5852|452.9902|534.746|537.7947|558.3534|545.9637|531.8041|504.4295|474.9498|514.855|515.8927|493.656|553.0845|557.8075|531.732|601.3772|613.1184|650.0859|740.1001|687.5799|683.7258|801.1279|779.1317|928.9939|938.2278|727.4951|687.2507|640.0741|617.9385|656.637|733.7246|758.693|700.6306|647.3188|627.8178|622.4792|677.5563|662.5655|744.9163|797.3486|876.9735|848.5473|746.679|744.6325|784.9471|776.2815|696.4003|628.6423|655.7403|656.0573|635.1645|612.5027|647.367|595.0705|561.4554|591.9072|670.2572|632.9854|571.9232|481.3607|544.1526|590.9169|462.2354|415.8836|394.0621|348.0298|333.9275|329.4645|369.7908|409.6785|422.4361|421.6388|407.7649|409.5419|415.6021|424.6576|466.3355|488.5191|519.7365|489.7147|461.4743|402.1058|426.9135|426.1736|392.9407|401.3019|412.228|447.9956|510.1597|487.3831|487.7079|682.7269|662.286|684.8649|638.4599|600.8263|509.115|447.0827|486.79|462.1092|458.5502|533.8514|547.6625|536.9507|560.3752|499.9463|537.1045|489.1646|526.2425|565.3907|563.8137|525.3976|528.8843|575.5949|552.1429|561.2343|550.8614|569.3619|537.8355|638.0276|561.1182|582.4599|699.1786|673.6818|708.8196|657.9142|683.7275|652.9288|598.5019|587.6938|621.414|552.2381|542.9698|541.5424|584.1113|548.8866|570.0878|476.4277|475.8617|512.2642|478.5355|483.9602|498.1242|481.0614|457.9968|422.7216|436.6766|409.5825|371.5035|379.4574|341.434|399.5958|437.4767|453.4242|459.4448|510.559|461.5612|473.0258|435.5108|511.54|495.7493|461.1213|450.0946|427.8936|447.6365|391.4965|403.6828|410.4911|390.9252|412.839|487.7098|580.8533|537.1276|564.7656|573.9597|599.5866|631.3684|638.3749|630.5899|607.471|577.0975|563.5981|493.3882|469.2381|430.6174|488.7949|480.4127|458.04|447.634|420.1273|430.5072|481.0592|434.5888|441.9243|418.8679|428.2456|417.0269|420.1585|393.5397|368.5478|359.2208|376.002|377.5954|376.3905|375.3413|371.1446|359.6037|375.9748|379.6998|418.5894|428.8374|440.8663|416.7605|394.1047|400.6907|480.2493|506.4893|468.0151|479.8736|482.3807|502.9412|458.9206|444.95||
2022-02-19 19:21:41|russ2000_1293|WSR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.4005|66.3673|68.0272|77.1283|78.9941|83.3666|82.4933|81.4494|80.1335|73.7256|138.3631|141.1084|136.8258|124.9695|118.5001|122.8931|135.295|140.8005|146.6339|150.7046|159.7512|160.7028|152.1447|165.341|163.6595|158.9767|219.9252|221.342|231.4489|242.4558|243.1335|254.3159|260.1313|274.0912|273.2666|270.9722|271.6842|245.2036|247.2955|298.6401|286.5717|293.3873|296.0205|322.7576|314.7212|306.5951|324.5055|336.6291|336.8368|340.698|319.2686|340.634|338.5793|347.331|357.3787|348.9555|372.6973|343.6131|327.8148|357.1927|353.6855|300.2618|314.0239|338.6718|328.1473|323.898|292.3179|303.795|343.3798|371.0651|389.1524|434.7321|441.9751|418.5327|387.1451|367.4164|398.4245|422.285|406.9614|411.4712|403.564|471.5047|449.8219|470.7938|496.1775|490.0138|505.8267|518.8007|556.9025|563.225|484.7814|424.7916|411.3848|428.6237|488.6777|510.3104|506.7334|542.1123|537.3211|560.3889|563.9811|513.1362|560.472|484.496|479.9358|509.0274|499.4682|507.3279|489.2503|501.723|546.1772|573.3415|558.7134|547.6957|547.6957|533.5726|223.7368|267.5572|268.8277|284.549|284.1256|271.8523|268.5199|271.9146|329.5165|326.8369|344.6413|391.6956|409.1852|422.3847|355.0549|365.0855|408.9182|451.9866|490.838|454.2962|480.8172|501.4448|494.5689||
2022-02-19 19:21:42|russ2000_1294|AGEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3029.0616|1932.6528|2806.0632|2675.9808|2826.6984|2417.571|2705.8198|1711.7658|2009.4642|2083.8888|1761.8949|2642.8424|2694.0602|2451.5976|2679.2098|3226.8936|2938.417|2633.8752|2782.5408|2277.4087|2650.4403|2826.2082|2828.943|2191.778|2405.9072|2737.8648|2182.356|1807.4204|1466.6253|1754.3935|1621.4247|1575.7788|2109.6383|2163.2227|2113.9595|1841.7673|1509.971|2064.6048|2362.248|3733.1482|3156.9866|2628.8485|3085.9366|3076.9309|2506.1904|2567.7792|2658.2901|2409.2977|2361.8706|2960.5997|2376.6226|2022.4274|2177.7311|1928.9053|1683.3586|1602.0592|2458.188|2378.9797|2568.253|2226.73|1811.438|1883.6158|1913.7132|1790.6888|1648.5055|1608.4928|1564.7243|1411.5159|1378.69|1321.2446|1326.7156|1378.69|1766.9027|656.9326|522.2545|640.449|560.7291|478.6134|459.3589|467.6047|607.8941|550.1304|528.1183|574.8787|547.8024|903.0995|696.5981|908.6062|815.5143|810.0041|636.4318|815.9683|664.7742|647.6555|613.4105|601.9982|770.7258|887.1891|921.8804|882.4838|709.9942|778.2133|694.8333|387.5185|282.3128|198.8118|182.9069|163.0257|124.222|288.5556|294.8829|904.3077|800.19|1268.3842|1070.3664|1112.1034|592.2814|387.6751|337.1183|452.3632|417.4541|711.3226|729.3541|474.9283|444.1176|497.956|521.6682|599.98|536.4533|542.4139|703.2388|622.8686|629.2188|632.2252|659.761|585.0108|568.8015|530.9522|383.6368|62.5147|55.569|52.3507|52.0094|75.0053|98.9679|144.1995|141.0392|114.8364|128.4475|109.851|122.5732|117.7602|111.9036|103.0497|99.3905|116.1196|112.0781|103.9941|121.4426|116.6166|109.3773|104.6936|84.7661|97.935|87.6178|92.584|108.3161|106.1353|274.1843|175.4903|173.6396|188.5763|204.2462|215.6171|189.2918|178.6508|188.0535|185.5461|386.983|304.1925|360.8755|373.3068|482.5285|576.1747|776.8542|662.657|601.9556|407.1482|403.7624|433.3885|310.1426|246.2135|352.1222|370.3467|304.0888|339.7106|420.656|531.5657|549.8356|631.5874|337.137|378.1277|360.837|350.3017|381.515|351.3813|353.8545|342.9514|433.2713|383.8924|370.9298|459.8166|350.6402|337.6164|395.6367|379.3638|595.855|470.9614|360.8769|298.4774|250.1964|194.8452|249.2206|247.3571|238.7662|314.3887|387.588|449.6963|347.433|395.9077|339.6743|358.4705|374.7176|300.715|399.5802|346.1406|517.8529|532.9626|507.1706|489.2543|336.2762|387.0312|388.7889|610.3476|671.9566|607.1953|735.6052|766.0859|718.7644|654.1136|633.3739|1029.4778|605.9212|662.2993|678.445|938.701|1270.4828|1307.7729|1491.9334|1400.9168|1079.1514|798.745|793.6084|644.6463||
2022-02-19 19:21:44|russ2000_1295|SRDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.336|61.336|70.356|76.2298|89.0948|84.5882|53.9925|45.0875|61.319|79.354|94.185|71.5444|95.9962|107.7192|100.4162|118.6738|120.2988|104.5674|114.7465|117.4555|132.8595|190.6245|203.3325|248.9056|254.7393|183.3658|179.7864|205.191|321.312|370.1423|355.4541|428.9039|413.3826|485.2978|496.5524|474.4712|529.7392|589.6902|890.3233|893.6704|887.538|822.2679|907.1742|659.6933|611.9259|571.533|623.9393|548.059|608.9206|774.2643|681.2485|503.8719|365.3147|482.059|460.3509|593.2795|624.3856|543.71|537.4644|523.7001|492.8667|556.3514|639.8071|621.0454|557.6305|586.7651|604.3768|484.1177|397.2695|362.2863|393.6662|375.6652|368.3266|350.322|393.0973|380.8403|395.8739|406.2133|421.2842|424.5635|475.2446|545.4277|527.0228|565.0665|629.5519|590.7444|710.7649|828.9209|821.2736|669.9466|686.7831|730.4959|720.3012|745.1702|666.3807|677.7557|682.9507|651.9365|658.3867|707.6066|663.8774|681.2058|641.4219|635.906|602.576|604.394|587.8531|665.4732|664.0017|637.3862|740.6539|653.3702|904.9836|879.4303|847.7586|895.5345|903.5271|951.8979|987.4837|788.6713|783.0066|824.7057|841.9584|792.0551|773.381|768.8382|689.3157|566.512|441.7424|405.6366|466.5881|329.272|321.9549|319.3416|340.3078|335.0669|390.945|392.3205|391.0972|514.8851|411.1044|405.5205|383.3642|349.1708|342.3688|373.928|317.5548|283.9538|282.9986|241.9851|213.7825|213.2649|228.4234|170.7513|204.9664|212.6565|221.9253|220.2176|264.1533|232.6231|200.1412|180.8539|166.6589|157.7826|191.6182|216.8634|257.6601|255.8459|254.7937|257.0079|257.1833|272.7968|298.2565|307.5498|351.7612|306.1073|263.969|294.1077|339.8744|353.8399|375.6891|399.3418|377.3056|324.8134|310.1545|324.8558|289.4585|328.8094|314.0846|330.346|336.4758|324.5864|338.1052|313.9494|286.4382|289.0212|286.7101|285.8026|273.5656|282.607|290.907|286.7267|278.305|310.155|315.4601|348.2188|318.5191|307.5895|311.1051|295.7548|306.4884|277.804|307.9663|273.5131|252.2524|254.3317|241.5956|265.9796|290.2323|302.5964|310.3758|361.2354|355.7562|384.4965|324.9266|328.2064|343.6541|317.7327|319.0593|308.6902|304.6934|331.2462|365.7774|336.927|357.2475|407.2545|400.707|413.9189|372.1159|361.5868|477.7169|497.4286|579.3746|695.3821|777.5268|796.8816|1072.8011|831.723|892.6821|765.8297|632.715|703.9109|773.2099|582.4421|554.782|558.9634|555.5306|614.9015|631.7648|574.0593|527.065|569.8751|560.8513|535.0462|353.7529|475.5159|496.8838|608.8398|574.7358|642.3784|617.6716|581.7436|526.9189|555.3864|631.8566|613.7211|735.9246|797.2713|748.5946|725.9898|742.7069|781.9646|789.0394|754.1597|782.6527|624.8907|673.7348|634.7899||
2022-02-19 19:21:46|russ2000_1298|XOMA|market_cap|0||||||||||||||||||||||||||||||||||||||||||143.31|109.59|122.235|102.5775|100.395|78.57|103.6688|135.315|176.7825|244.44|248.805|200.79|202.2|197.145|217.365|194.625|124.56|101.205|102.5775|98.2125|104.76|124.4325|111.195|113.8425|140.3175|145.6125|158.85|156.6|140.4|135|143.1|158.8275|154.755|184.62|171.045|192.765|186.66|205.875|222.345|211.365|233.1|233.1|241.425|260.91|277.635|250.875|259.3425|331.4775|316.02|363.09|274.17|244.53|259.35|270.465|304.425|328.5563|445.5|426.9375|407.9325|464.07|366.765|508.0125|491.97|345.3975|412.335|369.495|449.82|519.435|524.79|418.275|327.1125|434.3625|289.575|289.575|241.3125|203.775|193.05|214.5|206.745|196.005|177.21|161.1|123.51|126.195|147.675|127.5375|139.62|120.825|144.99|126.195|112.77|123.51|96.66|88.605|80.55|77.865|58.1962|52.6538|74.8237|74.8237|66.51|74.8237|59.593|60.9675|45.7367|29.4637|40.6837|50.49|53.58|39.48|78.96|74.7413|69.031|53.6935|85.89|136.5|115.0642|120.36|179.6839|227.0689|213.2325|162.9225|198.448|185.8165|121.7477|134.5615|202.95|227.7|272.25|217.965|178.335|203.1038|191.028|218.295|248.0625|307.5975|270.408|270.408|221.9637|209.475|198.2631|191.2704|198.9|198.9|204.6006|159.4125|87.6769|123.42|151.47|145.86|149.94|185.22|164.64|153.7987|145.9519|238.545|313.5525|362.04|235.9725|163.2075|138.9|166.68|174.96|324.405|598.5675|506.6175|265.5656|212.4525|280.2506|400.9425|793.7025|945.0788|804.375|596.0625|643.5|805.8375|477.3038|476.2706|740.8899|842.1912|1129.5426|1190.7192|801.7416|589.7628|523.7217|604.3482|691.47|783.432|564.8904|603.5334|262.1817|286.01|280.4571|330.4337|380.7828|441.0242|405.9195|391.8495|303.6717|278.5452|259.5951|284.7636|358.1118|434.16|383.04|541.44|680.5431|621.8124|622.6437|574.4283|554.4|547.68|504|433.302|361.647|353.5941|379.1424|308.0532|212.1888|198.4992|175.398|171.12|221.6781|168.6123|124.2432|86.25|103.5|120.75|144.9504|143.2248|125.9688|151.8528|146.676|147.5388|138.048|143.2746|145.0008|218.466|178.398|171.84|165.597|165.597|165.597|184.1049|205.8516|230.3823|223.278|271.0065|337.44|375.5844|447.78|447.78|400.368|271.4256|364.9752|449.3016|483.8895|474.66|447.3783|356.319|335.2038|342.657|320.166|264.6|223.6377|304.359|273.9231|278.082|165.525|124.4748|82.1004|87.3972|67.5342|75.3819|76.8042|115.2792|134.9556|148.122|143.1846|161.1333|135.2724|149.1975|141.8844|125.0523|96.6064|149.1942|172.7319|115.233|108.1534|76.8046|61.2564|64.6478|50.3534|51.8792|146.164|156.4211|149.0132|82.3552|88.7265|90.513|75.67|70.84|63.8058|58.471|55.1298|49.6567|39.3829|48.8001|53.0131|188.5539|196.7396|162.7208|202.8903|247.232|236.6262|251.6285|186.9283|248.7458|197.8752|221.7851|223.8463|289.2791|290.108|347.3259|300.9052|450.7986|388.3479|416.232|418.086|444.9128|709.2478|818.8492|881.027|556.8761|474.5738|442.5577|491.2218|415.2376|469.0016|452.0445|460.6345|611.0719|416.0523|412.5755|427.6415|425.6907|350.844|414.7123|457.7236|86.1889|98.5314|89.299|144.9311|158.0226|158.3312|120.2365|90.475|93.0445|98.5332|82.4641|66.478|80.9119|68.436|55.3517|32.379|33.7428|25.5188|26.2295|25.3735|53.9336|52.7199|49.0795|53.0765|54.747|84.2629|149.3027|197.808|245.9518|289.93|273.218|222.8928|168.5584|198.4706|179.4743|174.705|205.039|157.0923|147.3631|103.2464|126.1814|109.9374|105.0549|122.3754|107.8694|103.4702|163.3189|129.6431|159.366|153.5185|172.5078|168.8319|214.3836|266.4098|226.3019|237.134|198.6547|269.6399|227.1231|217.7177|184.0023|209.5643|207.6564|273.4583|364.9417|495.5269|406.7071|406.6744|459.5165|428.5518|332.1151|384.54|366.444|352.0045|279.9522|282.78|231.9927|235.8385|234.3681|227.6945||
2022-02-19 19:21:48|russ2000_1299|ATRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4461|17.3988|18.7906|17.5713|18.0947|16.7028|18.7906|18.0947|18.7906|12.5271|11.1352|9.7433|8.7022|9.193|11.3144|9.193|7.7786|7.4279|9.193|3.004|3.5358|3.185|3.004|2.6957|3.8016|1.825|5.6988|3.7398|4.2741|4.3639|3.5618|5.2543|3.0717|3.6515|2.1371|3.2953|8.3701|6.7673|7.4797|5.9675|5.8777|4.6309|6.7787|6.6902|7.4923|6.0741|6.2576|6.7052|5.1848|27.5096|39.99|32.6072|38.0532|28.7414|29.6417|23.3301|24.676|24.676|33.8964|41.6835|31.6061|32.5223|27.6036|37.2649|46.406|21.5387|17.0351|17.9307|5.6175|6.2193|4.0844|5.9273|5.604|5.3494|5.6272|16.5223|16.4492|25.4658|29.1123|32.6474|27.7078|24.1454|21.8144|22.2111|25.3841|52.3003|39.841|36.8055|33.4196|28.4826|54.457|49.8918|51.8874|49.0996|56.1816|52.1397|48.1874|39.6837|34.0146|32.3949|46.193|46.193|36.9544|41.5319|53.3982|57.6361|66.25|59.7971|74.265|80.234|82.3454|68.7804|59.9969|56.8112|55.7493|60.5278|66.8992|62.6516|63.9835|65.0499|64.1136|80.8079|92.197|106.2977|107.4687|102.8816|93.0522|89.7757|72.0827|74.0486|62.9085|70.7721|64.8744|59.9892|59.8567|53.8038|48.2656|54.3838|49.6252|33.9898|33.9898|25.1525|27.8717|32.6303|26.5121|30.6224|36.0663|47.6348|57.296|61.3886|70.9511|91.5153|88.2469|89.8811|95.7054|97.3414|110.4293|129.3567|136.0592|143.5258|132.6739|132.6739|126.1575|130.6931|126.5042|125.6664|145.5932|135.4942|127.92|140.4862|163.146|166.6734|233.9487|237.0405|235.4367|236.0012|248.4314|286.7313|224.694|264.0413|299.6803|309.8109|332.6277|304.4742|400.9322|428.5524|425.2727|434.5474|476.799|509.3365|489.9416|464.7518|435.2896|444.1216|471.896|524.8897|542.518|572.215|556.956|531.8222|474.7218|495.14|584.4823|572.8957|522.3106|420.9991|366.6183|378.3189|370.0537|283.1169|294.859|247.3945|283.121|322.6263|341.2154|322.7713|349.12|384.7132|276.6773|316.2026|328.1902|318.9018|295.6808|246.1773|229.1462|204.3736|184.2697|181.1727|145.3873|132.7111|130.9139|170.4205|158.1594|167.4629|201.5757|276.0538|258.9948|313.2751|358.4374|373.9542|402.0778|435.2541|435.0338|397.6116|487.7568|486.4267|464.5297|616.318|255.3794|271.0469|347.8174|310.2155|407.6514|352.8472|388.9275|434.4069|431.3774|417.2073|499.0743|535.5714|568.7241|500.9813|467.9825|490.3435|597.1802|461.5795|473.2236|456.9616|552.7497|497.3379|585.3911|536.9412|594.143|825.9241|750.1033|608.0133|516.5484|394.0328|453.6355|473.5027|440.1252|501.6036|433.5051|501.6827|495.017|523.3513|715.7264|785.7976|701.2322|702.1997|632.9936|695.449|744.4738|678.1707|673.0717|596.8474|630.8577|540.7352|596.8492|610.4526||
2022-02-19 19:21:50|russ2000_1300|MBWM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.853|48.853|58.4488|52.3425|55.1799|44.6502|42.9547|43.7082|45.2154|42.2011|38.8099|38.0563|33.158|30.8051|30.6173|30.0538|32.0212|31.6445|34.1862|36.9185|35.2233|38.3186|48.2008|43.7833|48.1222|56.8884|64.2839|64.0924|63.7151|70.8648|67.7245|92.9893|94.658|102.4679|109.4273|118.8857|127.02|128.5292|139.5011|133.1599|129.1699|123.4638|131.802|125.3449|127.1587|141.4265|163.2138|161.0479|153.163|158.3975|175.1849|169.6987|195.7053|201.0377|220.8119|269.0374|267.91|291.9804|306.4998|293.2637|302.0372|304.3509|294.6784|271.8512|286.3423|281.5242|294.6493|294.0237|309.726|346.2909|322.9733|377.1769|355.0107|349.3263|341.0607|359.681|407.2861|378.1975|381.0411|345.144|324.2313|327.9106|333.5724|315.2452|319.1255|323.5894|342.4271|323.0909|333.4746|329.4433|344.3377|329.038|330.0758|315.7612|300.4591|287.7399|284.7384|291.8507|236.667|242.4523|221.3397|172.2567|190.6522|187.3365|150.0218|143.5766|97.807|120.7452|108.8847|87.6853|85.2037|63.9668|53.8275|78.9924|76.7709|66.4682|53.3256|45.0495|42.9156|37.0345|32.8241|50.5251|28.802|29.8337|32.1303|33.0754|34.8713|34.5354|26.9754|28.2641|27.1523|33.0807|33.4244|44.5992|54.7393|45.9742|47.6984|45.7217|41.1667|37.3952|42.1233|59.1446|75.4904|72.3092|74.4587|71.8192|77.7892|66.3446|71.17|84.7671|72.0146|71.1642|79.3372|82.9512|84.3329|103.26|115.6512|128.2666|132.082|125.4521|159.1276|142.0782|157.2124|148.0056|121.8906|126.5555|148.3554|143.2892|145.2044|144.5967|148.8623|145.9896|164.9977|167.6098|175.0978|187.9949|189.0398|179.897|186.842|170.3251|180.889|185.5205|193.0357|177.3062|377.1981|315.0614|324.556|332.5305|344.8443|340.2913|334.1034|323.9173|323.2383|340.6919|333.6249|344.7739|355.1272|337.23|325.081|343.8167|392.8239|411.0418|391.4637|361.6909|375.7824|348.9923|382.4567|403.7314|383.6725|409.0555|428.4738|443.5962|454.1793|571.0661|615.9546|533.7069|520.6097|547.5976|546.1772|513.0806|536.6181|524.0926|510.4661|591.0124|569.4619|597.9927|581.0553|570.1046|584.3029|564.349|586.9053|623.0889|623.1809|586.0149|585.0183|544.6889|531.8473|470.6143|508.4297|554.2297|554.3582|537.6235|555.4259|524.7148|523.9555|512.934|501.1084|525.5863|580.5885|580.4252|584.5693|553.5259|454.0324|326.5348|323.9599|346.4864|319.0936|347.0188|348.3173|301.9592|387.6584|423.21|459.2137|469.3386|541.0962|526.6342|524.9864|529.1876|471.5721|521.9196|489.1804|526.7001|552.8588|529.513|591.7787|617.4393||
2022-02-19 19:21:51|russ2000_1301|DHX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830.2774|780.7086|601.0217|713.1484|698.8854|605.866|472.5125|419.6657|452.0006|549.6129|401.6402|452.0006|496.9205|559.1133|569.0641|412.3383|250.0838|163.612|225.1998|179.1645|138.106|179.7866|247.5954|313.5379|293.6231|292.3713|372.3361|399.8912|373.0247|343.6576|406.888|405.0117|428.1373|486.8391|539.5391|542.0485|430.4412|522.9691|427.3117|557.7459|676.9235|726.7622|953.0284|986.1076|878.4143|1027.6571|1138.6722|906.0188|933.8803|727.1273|619.7031|568.9966|558.2287|522.3426|567.4104|573.3506|584.4393|606.6421|646.8311|615.294|605.0357|508.8005|486.4356|521.913|506.2782|506.2782|540.6449|557.7378|559.4953|564.6439|499.33|543.635|547.4882|510.7315|500.1035|485.367|421.905|401.0632|398.8282|372.0575|396.5376|399.1494|394.3407|378.5888|418.7196|452.4609|455.6812|456.0594|557.5236|562.3069|544.6685|445.0927|481.8236|487.5041|431.345|481.9621|466.3248|423.2077|402.5899|398.101|516.0788|505.0199|455.7065|472.5456|407.3593|412.3231|362.4462|371.261|310.2484|357.6312|399.7054|406.1664|283.7466|306.1476|309.9438|265.4847|228.2672|204.9422|174.521|136.5817|133.605|115.9418|100.819|123.1492|113.0488|85.4146|98.436|85.6936|85.6936|87.9036|64.6356|160.2833|123.6089|110.1313|112.8175|100.5253|96.2607|90.9717|91.8411|102.6631|143.09|147.802|209.1368|187.6728|215.5505|186.4455|195.2194|196.7311|204.2749|174.0918|164.4499|156.5018|116.1663|134.111|134.3354|135.9283|108.5168|132.3105|135.486|134.8966|91.7653|100.1552|115.245|131.6453|164.5566|169.52|158.6172|169.5743|162.036|191.4136|210.5048|237.8704|237.3717|273.9678|296.924|270.5958||
2022-02-19 19:21:53|russ2000_1302|KIRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280.2418|198.1644|253.0842|292.5284|328.9982|294.6575|211.549|224.6556|198.3701|257.2032|287.4503|291.8113|331.482|295.1422|342.4872|324.1355|421.2184|401.7069|353.1655|287.1067|316.814|312.2141|356.4939|225.5683|200.1359|201.4145|147.0845|176.3474|167.3694|193.0092|204.7593|211.1159|211.8864|211.6938|176.3737|173.7054|175.2494|164.5136|180.3685|146.1507|138.8555|125.54|112.5798|103.4883|108.9045|138.1669|128.1842|125.2486|115.4636|96.9349|84.7944|96.1525|87.2863|98.2706|98.0745|103.4733|95.4232|98.761|94.2451|82.3213|69.9437|41.9201|34.4414|20.468|21.8457|19.484|16.7287|15.4722|17.2349|27.0274|37.8564|41.387|37.4641|42.7845|45.1396|44.3545|37.5065|48.6975|51.2523|52.8674|56.9946|93.9968|112.9041|178.2075|211.0559|282.9712|262.0951|290.2753|254.648|311.0175|349.2541|295.4465|340.277|473.9025|466.014|396.6962|304.8005|342.9645|235.8005|267.0408|253.4152|266.6479|286.945|274.1745|303.4436|297.1736|314.9004|230.6481|238.2169|211.8647|195.4585|209.6222|242.5212|241.5814|261.4214|280.0007|315.9876|274.7641|248.5683|212.4474|213.1737|182.9004|175.5639|177.9525|163.0242|155.1718|181.8019|193.4099|203.0586|196.3981|226.8981|291.8238|316.0854|304.1007|342.5512|322.5432|323.8722|421.1746|396.0944|300.7487|320.4756|324.7243|285.2589|320.7432|315.0311|322.977|309.9886|281.9052|326.2667|377.7374|376.7086|409.1855|394.4555|400.6529|416.7189|443.9575|480.9684|471.956|393.5864|367.3012|329.4251|237.4932|217.2339|195.764|238.9867|263.8867|258.9941|215.3374|243.2808|239.4759|203.0857|195.4581|190.4796|261.3927|231.9781|177.1995|174.9726|198.6392|193.8642|151.526|156.1418|156.1092|183.4884|191.9743|189.3084|198.4917|188.7351|169.1187|145.3925|155.0262|167.4725|195.1276|188.8534|173.1598|142.3767|154.2847|150.7846|156.6054|152.5937|149.5445|136.3451|100.1359|83.0753|32.8607|28.4698|22.6168|20.8353|19.5852|17.7888|14.8703|17.7888|17.8634|17.4448|11.2178|11.0995|22.8436|35.3165|87.1494|134.6445|168.1276|138.2793|260.3073|245.9091|366.3091|441.3431|432.1469|420.3781|349.3312|318.2606|269.1994|264.5476|288.5361|342.8751|199.8787|203.2315|217.1585||
2022-02-19 19:21:54|russ2000_1303|IMMU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:21:55|russ2000_1305|DCO|market_cap|0||||||||||||||||45.0914|39.9121|41.3338|39.3566|47.5345|43.9563|42.8934|39.7197|34.4523|41.5278|41.3226|36.9135|37.388|36.1589|35.954|34.8626|36.1957|30.6287|31.8701|37.9753|39.1516|41.1404|43.8625|43.34|38.3392|33.6514|26.9038|23.8678|26.0661|22.2979|20.3085|20.8319|20.6786|22.726|24.2618|20.5743|17.6935|19.0311|16.0722|18.9385|21.0881|23.9545|11.4654|8.8041|14.0388|13.6258|14.6578|14.9654|11.1465|10.734|9.908|12.3853|8.6695|7.4313|4.1287|2.8898|6.1925|6.6053|5.3668|5.78|7.0182|12.3853|12.3853|15.688|15.2748|15.688|16.1005|14.862|12.3853|9.908|13.6235|13.2107|12.8056|15.6975|17.7626|16.1395|13.6565|11.5873|11.2028|12.4478|12.8624|14.1075|14.937|13.6922|17.0492|17.4653|17.0492|18.7462|14.997|14.6038|17.1073|15.8558|15.4845|16.74|14.2293|15.093|13.416|14.2548|14.7175|15.9793|15.138|19.4075|17.744|19.4075|18.9158|19.4717|17.8027|16.1337|17.2463|17.2463|15.5773|16.1337|16.6904|15.6123|15.6123|13.9396|15.0548|13.382|15.6123|17.8427|18.4002|21.1886|20.6367|21.1949|19.5213|18.9639|20.3601|20.079|22.31|27.8897|27.3275|26.2165|29.5895|29.8708|34.0561|42.4311|42.1564|44.1061|42.4691|45.8221|44.1456|50.5686|63.374|72.3386|78.5181|83.5117|81.3704|113.988|121.2757|124.0377|139.5424|161.4314|157.8878|156.0674|175.2336|178.3519|174.697|192.0712|215.6101|249.9429|272.8278|278.9252|247.0084|240.0699|260.4185|242.7196|240.2035|218.4897|259.577|239.9689|225.18|225.18|193.5141|226.42|181.136|188.9192|156.7028|161.6663|130.2162|97.35|118.118|118.767|123.5889|124.236|124.236|108.988|104.034|87.9335|104.0629|103.4594|89.1067|88.5399|101.7845|107.8072|115.5431|129.4593|140.3484|136.1138|118.7392|115.1044|107.2288|120.5365|121.9772|122.9376|121.9156|132.0351|125.2888|126.324|130.196|85.184|105.0323|96.32|107.62|117.0416|134.7869|191.0289|196.3368|185.592|256.3123|181.4853|194.7647|173.7033|125.1729|137.1082|156.3444|131.7112|118.4808|100.7107|119.9642|137.0456|139.2178|157.4839|167.7525|160.9429|184.6401|219.8895|221.3097|244.5794|222.502|232.8166|235.1079|187.7875|213.1052|194.3662|215.9957|224.1683|236.4047|254.258|209.3778|210.9845|204.8588|201.136|179.5139|165.4344|170.1569|221.5762|208.7969|221.7358|201.0741|206.5167|215.2853|230.6133|223.6281|226.1203|243.0284|197.8044|189.4633|184.0413|177.2894|190.8955|213.2593|235.2817|234.3598|231.7472|263.3538|264.8981|294.412|257.7653|265.6108|289.1784|299.6619|335.2643|416.1519|385.0426|400.8734|334.3073|292.5321|292.1841|344.0318|334.4225|242.8158|289.8772|279.9361|252.6647|213.6223|176.9076|176.696|200.3966|133.7076|152.8387|180.9715|198.6298|196.3311|180.5535|188.7035|197.5849|177.8658|194.9|195.527|187.8982|182.7775|220.0566|239.8208|207.1323|179.1584|219.3304|201.5866|228.6748|225.42|234.9743|228.8446|230.7359|235.0438|251.6885|239.6394|206.7746|216.6762|231.8118|195.5649|157.8428|150.3915|126.1518|134.3722|152.3117|160.955|125.6497|124.5938|95.346|103.5818|104.4647|155.5317|144.0893|144.5131|166.0205|171.3179|169.8346|164.2194|209.8452|259.6822|206.0279|225.4325|243.9061|279.2532|309.1761|267.9958|273.1703|322.4488|308.8745|301.2881|272.0589|263.4824|275.6415|284.6106|301.3048|338.4639|300.0244|289.0786|272.5504|276.8741|284.4312|272.4932|283.9909|333.9288|257.4709|283.7818|265.4283|261.771|222.4278|239.8448|185.5361|179.7873|164.0476|159.3922|169.2384|177.3615|188.3978|220.5035|215.9698|265.1046|255.0543|212.7472|319.5678|285.5998|331.6723|344.921|322.4682|331.2077|358.4796|355.8877|327.8098|311.2835|362.7868|373.4908|316.8498|322.2873|330.6911|319.1273|344.5305|331.0878|384.2394|376.6138|380.012|463.927|465.6373|424.0067|447.6261|414.6981|449.5227|484.8052|497.2595|466.5848|518.9002|518.2104|486.0738|474.8878|490.2288|573.3035|565.2092|584.7685|473.6706|518.2436|289.4677|328.9593|375.0881|407.3897|420.0218|436.6124|385.6446|385.4103|582.4499|629.8043|578.6694|643.7206|709.986|763.4697|637.153|646.5142|641.7245|628.1998|600.1871|576.9636|506.8552|557.6481|521.64|549.3018||
2022-02-19 19:21:57|russ2000_1307|PETS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3132|14.6505|7.9622|7.9622|7.9812|4.5844|3.5916|2.3944|2.2946|1.9953|3.5842|3.0312|5.7348|16.36|26.994|26.3396|20.1228|15.0512|13.088|12.7608|13.088|12.1064|19.632|15.0512|14.3968|12.9244|16.5236|20.6912|35.616|36.4015|41.2092|35.316|34.4331|31.7844|31.4312|41.655|41.8515|45.1918|72.6998|70.735|116.7595|152.7584|148.891|152.7128|181.1747|161.9772|140.3802|238.5482|219.7|248.1121|235.4333|187.1225|167.8667|119.0067|130.0557|113.7124|130.516|173.0642|154.095|200.5505|182.9584|168.6681|156.9387|186.0178|191.0241|238.2444|256.1186|258.8588|297.8293|328.5358|366.1323|418.5197|435.8208|401.6936|356.8746|326.5006|245.9619|264.8597|254.7192|245.7569|320.0892|336.5538|323.7706|311.218|293.5379|289.1093|270.6141|315.8787|321.1592|381.7575|376.6076|357.134|316.2558|303.5272|264.6107|297.225|276.4265|275.4124|310.2838|307.9116|291.0198|350.3244|361.7017|361.8174|420.0601|380.1223|424.8146|343.5074|324.3718|396.247|381.3119|335.1613|332.7379|415.4787|415.2504|438.432|371.6263|402.6904|409.4182|429.2357|445.2349|526.471|485.5488|410.8838|403.2814|373.994|367.8066|378.6245|400.0783|410.5587|367.4898|339.1723|333.7671|330.4988|294.5459|258.9841|246.3918|227.0965|211.1304|193.0208|195.2438|189.956|206.8375|254.6305|239.5805|266.4278|232.26|244.6288|248.697|194.009|217.2901|199.0696|210.2715|247.8843|228.0114|258.2103|259.0104|275.8955|261.2159|263.0231|270.6671|331.7513|312.1652|342.0186|299.0183|314.9687|324.6552|257.2244|287.8127|268.7289|268.9308|278.6137|272.7534|283.7716|284.5824|264.2947|275.5768|282.2636|288.7478|322.7896|306.5792|341.2121|330.068|335.2931|351.0885|344.6071|332.002|330.5821|343.7938|346.2335|343.5263|358.9731|344.541|353.9376|394.4226|386.4464|384.4036|424.291|416.0803|417.1086|396.1614|463.6936|480.7423|435.7691|403.3379|442.13|669.5581|721.0608|824.8997|990.8608|749.3784|735.9749|760.5047|868.6773|961.8607|891.4096|920.4571|849.1732|716.0908|864.4012|748.6403|783.1568|729.3743|656.813|557.5751|477.3604|502.7917|474.0525|446.9697|476.1222|445.5247|356.1913|316.7474|343.7803|317.5529|364.9658|463.4175|460.9965|477.7325|538.2412|548.7277|586.6289|642.4888|667.2053|785.0624|641.0038|631.0705|618.7014|603.7031|605.7303|685.9706|726.1108|686.3794|692.5917|597.5301|589.4312|605.6676|606.8102|569.3678|559.3875|619.2816|545.772|528.1164|536.2105||
2022-02-19 19:21:59|russ2000_1308|SP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.4275|132.9042|128.7183|138.6599|130.4973|131.8577|167.3338|162.0242|159.9268|155.3125|161.8327|152.3616|172.2303|167.4919|174.8701|190.6893|190.8759|189.8713|192.201|197.3655|206.1755|232.8082|278.0531|286.1927|274.134|274.6505|323.2938|331.4507|338.352|363.9878|391.9177|385.3807|336.2956|331.6554|332.9293|334.5491|322.5431|339.51|335.5458|343.0024|377.5325|387.5851|464.9346|416.8437|358.7604|379.9826|359.5257|353.9222|378.8667|323.6295|384.4585|398.5523|294.4565|289.2255|308.4622|302.3875|337.3173|241.7723|226.0311|212.2544|226.6083|251.1931|265.0038|263.6283|274.2397|241.9909|242.2982|246.7818|251.859|257.1996|266.4018|249.2312|235.4281|250.395|262.4915|265.6183|277.3466|282.2827|298.6287|297.6856|293.8994|279.5524|272.7368|269.3415|237.375|258.5673|261.5794|255.9098|264.547|280.608|279.0482|287.0285|276.0485|314.5344|292.0454|302.5396|298.7814|345.0116|336.8642|380.7348|353.159|497.4943|497.7126|484.6569|459.0681|430.4173|460.1616|504.7557|477.0664|476.243|499.8424|508.6077|597.3848|565.8397|504.8824|567.0143|557.1246|567.4539|552.7945|467.6498|497.3454|477.1084|481.2878|489.4266|443.2617|468.1473|477.8362|533.9414|506.5031|451.8476|488.8009|531.0282|553.1636|584.8351|573.3537|509.8205|533.1274|536.2262|557.1239|535.8864|489.8895|532.5371|471.4712|505.2275|496.509|529.8459|536.7647|558.6914|537.046|561.1507|628.2205|646.1057|629.3383|760.6434|738.1724|714.013|662.2893|681.9772|774.258|836.1536|924.015|820.8795|876.0552|853.2412|841.9698|847.7482|802.4746|818.3203|857.9347|855.3244|891.0003|851.2235|743.2579|727.9202|666.9759|681.2416|755.5174|786.2758|775.4226|754.1688|741.3708|763.7144|803.4375|851.8595|865.3992|1050.5961|1026.0408|973.097|1002.244|899.1866|419.0072|384.7415|526.6336|418.5418|405.6494|473.7411|412.0994|610.9191|691.9593|696.3461|710.661|809.6062|746.7498|734.683|754.1755|676.3636|728.8381|752.5213|683.2177|783.0762|653.2602|672.303|633.5207||
2022-02-19 19:22:01|russ2000_1310|CCRN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||778.4872|869.2785|871.3265|806.581|858.1197|888.3415|1024.0917|1253.029|1150.1756|744.6525|449.1348|456.9458|449.5671|448.9141|467.9752|439.9354|332.2882|376.9444|406.67|432.1676|455.6037|466.5433|497.1099|463.004|427.7427|464.1328|512.9646|595.9676|556.7143|535.3786|551.9993|537.616|543.2695|479.2047|487.5331|504.6087|535.3853|557.506|562.2836|534.266|486.2647|554.4472|548.6448|567.3413|582.5116|639.6649|612.8642|537.7771|595.3501|611.4319|571.9674|600.5658|566.7551|552.441|582.265|560.759|569.0939|572.3018|540.2221|584.6674|746.275|648.6704|696.8758|684.3571|571.7746|617.5526|583.5648|575.2282|541.6584|533.9799|533.34|549.5505|443.5976|463.384|395.6598|401.3437|351.993|370.6359|414.4745|464.4445|439.7978|488.2553|487.0285|392.0722|281.2826|249.5844|276.6664|240.6597|207.1151|217.2708|252.9697|256.3549|193.8819|268.3333|304.6862|304.3781|262.7534|289.8922|302.3416|274.7433|310.094|316.7791|285.5966|241.5632|259.374|278.5449|238.4419|210.858|220.8292|239.1798|258.4634|227.3607|245.7113|213.657|243.2231|230.16|241.488|211.0796|141.1361|134.16|172.1274|160.569|165.4604|184.872|148.609|147.974|140.4836|134.0281|143.376|120.828|135.9701|134.415|133.1889|147.0949|157.9108|171.8168|192.9257|171.495|151.4213|156.9837|176.337|170.6567|181.8472|184.0232|201.4327|241.5328|315.5158|310.853|266.7119|252.5417|206.8815|176.3937|206.8015|239.9578|277.7636|296.2879|300.9856|319.7386|377.0758|348.2866|331.4479|369.119|352.2265|339.6814|423.9584|454.2433|468.1059|412.0106|461.2521|566.1413|457.8722|365.2114|448.7164|372.9456|403.5579|469.1154|508.9771|412.3087|417.9161|385.5911|364.4403|498.1345|487.0299|478.6216|472.001|496.9257|519.9089|460.8863|447.4058|462.7477|462.7477|517.7802|444.7022|477.535|456.219|464.1034|424.7948|388.4791|463.7309|428.7873|434.748|314.3121|351.3327|299.9487|304.1434|284.568|298.5434|349.8444|279|267.4708|257.782|276.195|322.74|362.2627|374.0676|355.442|455.431|427.0357|370.1846|351.5319|343.901|265.998|177.9374|215.5852|206.1975|265.5902|247.183|227.5533|297.8778|344.4564|325.9575|358.517|470.0316|453.9978|527.3618|621.9102|585.1085|717.4247|769.1709|800.2706|809.4788|941.3516|894.9871|851.2829||
2022-02-19 19:22:03|russ2000_1312|VSEC|market_cap|0||||||||||||||||15.4976|15.0133|14.529|14.0447|15.0133|14.7712|14.7712|14.529|15.0133|14.0758|18.2292|20.306|20.8249|20.8249|17.4348|18.4034|17.1926|17.9191|18.4034|18.4034|20.3406|21.091|20.174|23.6128|28.0894|29.058|33.4167|29.058|23.7307|26.6365|27.1208|29.5423|29.058|25.8657|29.2992|33.6483|31.5882|28.8414|27.0102|26.535|26.535|27.45|29.28|22.4175|22.875|26.6975|26.0188|26.245|24.8875|28.055|25.7925|24.6067|25.7355|23.0265|23.9295|23.0265|22.1235|22.0745|21.624|18.02|16.663|18.417|17.1015|17.7592|17.1015|17.9785|16.663|15.786|14.909|14.909|14.909|14.909|15.786|15.3475|15.3475|15.3475|14.909|14.032|13.4816|13.4816|13.9029|13.8864|13.8864|14.3072|12.63|12.63|11.788|10.092|12.1945|9.6715|9.251|9.4612|10.5125|10.032|10.868|10.868|11.704|13.376|13.794|13.376|14.003|13.376|13.376|12.54|13.376|7.9846|7.7688|8.632|9.711|9.711|9.711|9.711|9.711|9.711|9.4952|10.79|9.9268|10.3584|10.3584|10.3584|10.79|11.6532|10.3584|10.5742|9.9268|9.9268|11.2216|11.869|12.7322|12.3006|12.0848|12.3006|12.3006|12.8401|13.125|13.6899|13.9072|21.73|20.1296|17.504|23.1928|21.73|26.5106|26.5097|25.2068|35.2026|33.0296|31.2912|35.4199|30.422|28.0317|27.8144|28.6836|27.8144|26.9452|26.5097|20.8608|19.1224|19.9916|20.784|22.949|21.65|21.217|20.1345|20.351|20.0262|18.6731|18.0419|18.0427|18.5895|20.3675|20.2298|19.1362|18.5895|16.395|12.5695|23.2262|24.0581|20.0925|18.9019|17.4488|20.0925|23.265|21.4144|21.15|21.9431|17.9775|19.035|17.9775|15.915|15.3845|14.3255|13.2625|15.3867|12.9991|14.1909|12.9991|13.2644|15.5171|13.9276|12.2032|12.7338|11.6727|14.4582|13.2867|14.6685|13.8182|15.4503|15.0211|16.0941|12.3388|13.9911|14.1413|14.5162|17.1399|15.6151|17.9563|18.1505|17.4524|17.4524|13.6347|17.4524|16.2307|16.9725|23.9971|23.4312|27.4312|21.5296|20.1135|23.5277|26.0446|27.6861|25.3005|26.2854|26.7012|25.9352|29.5464|27.7208|36.2009|39.3229|51.3226|35.2801|38.6306|43.8125|37.1108|42.6978|64.2814|58.0243|55.9086|57.2362|52.6145|51.886|64.9693|70.3264|82.682|74.1259|86.4451|75.9327|80.8228|79.789|82.0445|108.3764|120.3396|96.5076|88.8902|79.7884|71.1121|76.7051|74.002|74.1206|74.9268|81.8219|84.2926|80.6085|97.3191|99.5789|105.2542|124.7295|172.9194|194.7888|266.208|225.5686|287.8059|279.6376|253.721|218.9681|142.304|144.4785|162.128|160.1014|170.6397|127.5745|201.0387|176.0102|149.7157|162.4207|192.9635|224.9197|147.326|113.0724|136.81|127.4131|131.3627|126.2435|161.0888|170.8906|213.9468|230.1122|216.1022|240.5177|251.8921|230.229|192.5416|206.9731|182.2111|157.064|188.0615|156.8044|191.2287|170.7195|171.2388|170.3599|160.8031|139.5082|158.178|143.465|135.8729|127.0715|140.5329|123.0906|149.3849|135.8711|129.219|132.318|136.7251|123.8186|115.5144|124.8719|129.1012|126.8808|117.7877|124.026|131.8503|126.8279|117.6819|135.9319|119.4168|124.6647|136.954|165.3261|180.2054|239.9895|252.2023|234.9764|233.2165|248.8424|259.1353|249.3224|233.3765|263.4345|296.7058|339.6585|339.0158|394.0188|323.2165|317.2717|268.8762|333.685|299.9952|367.4688|434.7684|428.4676|433.3742|350.494|321.3623|294.8643|246.1681|223.8625|235.3647|322.491|344.7429|332.0477|304.4174|343.3062|357.8689|367.1018|370.6654|358.5708|347.2322|359.9207|346.7463|321.1533|430.1122|429.7962|430.9841|405.2343|438.0881|468.7608|459.223|495.5316|567.7154|587.2245|631.3368|516.3414|505.7197|528.3866|520.6911|568.9688|547.1017|550.1484|554.7185|533.8268|450.4775|381.4914|324.148|331.4383|339.2727|352.271|353.033|379.9267|356.5255|307.9307|274.2525|296.9606|338.647|411.3788|368.1566|429.26|431.7831|413.9019|327.0187|258.1757|194.9963|227.3795|338.9158|318.1546|315.3938|328.2039|346.4252|348.7696|410.6552|437.5569|440.4162|500.7263|539.0123|548.9485|649.5657|620.4731|600.4005|605.9903|602.1791|772.2479|750.5106|728.1376|615.5102||
2022-02-19 19:22:06|russ2000_1313|VNDA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.51|219.2497|193.8787|181.8298|202.4225|208.7756|203.5179|275.1544|339.5616|549.4507|649.4715|540.378|595.3741|560.2895|566.4028|530.4019|474.486|379.6953|372.3089|297.1542|232.3932|153.5196|122.0694|103.4125|99.9476|145.7903|124.2016|89.5531|25.3201|30.1176|24.254|22.6548|15.459|20.254|18.6574|21.8559|25.0463|28.7858|338.4994|326.224|435.5986|348.9555|306.0225|268.7558|312.823|302.9789|296.0868|299.1193|312.9183|229.4483|206.8659|178.3575|214.1969|182.5574|196.6428|222.4137|231.3416|267.7954|231.622|211.1517|205.1548|220.6117|198.9721|211.8996|200.9393|163.2808|151.235|166.4526|140.8662|128.2135|139.7415|126.1733|134.6414|125.7868|115.7295|127.0202|114.6004|123.9152|117.1408|96.253|88.0673|106.4571|112.6844|106.0017|112.2533|137.482|288.5704|246.9493|317.3028|340.0894|365.423|221.7099|366.7506|409.3968|380.3923|522.2946|571.7881|450.5202|339.4145|544.4162|473.9504|449.2196|317.9923|412.5764|433.9341|564.215|458.8396|451.7869|389.9324|379.9484|477.7569|520.7713|530.6818|490.5106|506.0768|456.4111|414.024|387.4785|384.0477|350.4274|355.6509|362.9167|482.4505|497.3125|516.3817|695.7951|712.992|654.8058|703.1472|686.4094|605.3284|629.7189|615.8526|661.6017|614.8217|760.138|693.0607|767.0769|808.6086|691.8835|619.9995|701.0344|715.6469|886.039|883.2594|726.9443|943.2037|1037.0428|1136.633|987.3517|1170.1076|1063.684|1650.5984|1506.1071|1315.0887|1039.6953|962.3323|851.1267|808.2261|725.9992|826.2782|747.9656|690.6649|720.0508|908.3308|880.3554|693.4673|597.6454|574.3437|640.9684|621.8757|629.8643|591.8747|548.1535|550.7253|622.3915|674.8956|736.2896|776.3412|985.1445|875.0732|925.6996|989.5984|1130.3549|941.3983|936.3909|999.9712|1147.1142|905.3232|906.4375|847.3826||
2022-02-19 19:22:07|russ2000_1316|OMED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:07|russ2000_1317|PFBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.6967|256.0062|255.1438|257.6647|275.7261|275.1282|273.0684|265.1622|281.3071|294.9937|297.6458|317.3774|321.2568|512.7713|505.0294|513.1734|543.8503|580.6591|562.3569|411.5049|388.7044|394.6889|406.0602|423.5362|405.6488|399.6262|379.5146|403.586|409.169|408.7536|422.0464|409.5976|282.693|282.3857|227.4875|218.9824|167.4629|157.2506|107.305|83.6004|43.7024|75.4062|93.9406|93.1602|68.9678|52.9696|61.1933|57.1532|52.7189|50.2554|41.4853|46.4123|35.1788|34.9817|35.4744|50.1391|35.9488|26.9616|26.1732|21.4431|22.8622|23.6978|36.8276|35.2264|32.167|26.8859|26.8859|109.2322|108.749|105.4536|129.2453|100.2311|98.9122|107.483|108.8018|102.2078|94.543|113.5839|108.9559|97.4388|109.0732|101.2729|99.1575|118.3279|134.9864|155.7834|167.4475|167.183|186.4642|143.3221|178.2593|186.5966|187.7876|181.1707|198.7837|211.4889|214.2682|200.5641|224.6861|213.9552|217.256|232.7648|216.3281|237.6676|255.307|267.9732|272.52|279.9572|327.5021|350.6808|288.7644|296.8229|330.6609|301.3584|322.7447|322.1825|353.5788|340.0765|346.0947|377.8279|364.7295|394.6064|380.7534|379.1374|397.2483|445.6832|407.4914|411.0191|466.2533|497.9699|453.4808|433.7643|413.2146|409.2226|449.8496|460.4422|420.954|453.8455|487.6154|491.788|531.3685|674.0677|735.9833|794.3381|802.0239|757.0212|777.1993|716.8514|767.5677|793.6706|738.523|848.3297|898.2743|945.0324|886.4692|939.8509|993.3839|984.1879|965.653|1025.2404|1051.6221|953.6934|931.3124|920.4255|806.56|707.9033|670.2166|700.8093|758.8034|697.303|742.573|693.9258|720.6583|769.3142|747.1034|783.2592|830.949|811.4939|876.4647|903.3456|754.4731|483.5767|523.2533|568.0013|585.9945|548.5111|554.4846|500.8629|545.2148|561.3503|733.007|754.061|890.0906|977.8477|1001.1725|1030.179|914.1904|877.8323|940.8231|999.0664|1017.8557|994.2222|1094.7747|1148.941||
2022-02-19 19:22:09|russ2000_1320|VRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1006.5915|1130.1369|1394.6457|1397.0761|1439.2031|1374.7974|1762.8516|1883.5616|1667.6608|1606.0907|1278.3915|1351.7086|1501.5834|1783.1049|1510.4948|1316.0627|1514.5455|1543.7103|1265.4293|1047.3469|818.7464|822.7996|945.2296|850.3823|983.3306|1140.1978|1063.13|973.0848|1034.3565|984.8696|928.9852|920.8647|911.9434|876.6252|884.3551|789.3418|839.3136|983.4773|978.6046|974.9669|965.6345|1099.6376|1121.691|1158.3076|971.9885|898.3535|817.4018|845.4759|878.8759|916.5624|900.3544|800.1257|779.4393|764.2112|646.174|570.7095|561.966|450.0846|410.2649|402.5458|487.1833|479.9661|467.4353|615.2647|585.4965|617.1654|715.9764|647.8677|554.3289|512.5137|509.9154|609.5144|559.3923|472.9369|531.2168|438.5164|372.6832|337.5518|311.6059|333.1651|301.1628|356.1169|359.0596|315.0552|299.2305|253.257|391.3742|419.0507|338.6335|377.9929|384.5027|394.8369|497.8489|507.4578|464.2247|594.3444|504.4972|463.7156|354.2957|308.8821|307.1487|337.631|449.2501|428.0875|381.5116|390.7239|373.6264|361.354|342.944|402.8345|365.922|388.9061|331.0096|260.6533|107.9056|171.3369|197.0541|134.2684|141.3201|180.7427|223.5082|232.2273|267.312|262.9721|284.6873|327.4572|361.3645|381.9914|411.5583|397.0149|383.4167|349.739|323.5426|337.5436|341.0123|293.1154|282.9964||
2022-02-19 19:22:10|russ2000_1321|FBNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||15.794|16.4921|15.537|15.0592|15.2796|13.1131|11.9005|20.2883|21.4241|19.549|22.5041|20.2883|19.8898|21.4241|19.8898|19.549|19.549|21.0266|19.8898|20.301|21.0245|22.3677|24.7948|23.2972|24.7948|25.5183|25.5183|24.4334|25.1569|23.0903|21.7987|20.2989|20.2989|21.4262|22.1779|22.5537|22.5537|21.4262|21.0501|19.5465|22.5537|19.5465|20.6744|20.2848|18.4069|18.0309|17.2797|18.7825|18.7825|18.0309|18.7825|16.1529|17.4673|18.0309|16.5284|16.5284|18.0309|17.4673|17.2797|20.6603|22.1626|22.9145|20.6603|21.7877|20.2848|21.0361|20.2848|24.0413|24.793|23.4778|22.5387|26.2951|26.2951|24.0413|26.2951|26.2951|27.0464|26.2951|27.0464|27.0464|27.7982|30.0516|30.0516|30.0516|31.3662|30.0516|30.8029|30.0516|30.0516|33.0567|31.5564|31.5564|33.0567|31.7457|32.4963|31.5564|31.5564|32.307|32.6788|31.5564|42.0722|39.8191|42.0722|37.6357|36.9275|38.623|40.6914|43.5195|45.215|44.4554|43.7094|46.7198|48.2269|48.9789|51.9969|63.3398|76.5416|80.6883|67.8641|70.884|70.884|69.7507|73.8972|77.6704|81.4369|82.9435|104.8161|103.4397|101.5633|88.3455|111.7467|104.9513|105.7063|95.1357|87.5852|89.0953|93.6463|99.688|87.6046|88.3598|89.9112|81.6001|72.2923|78.3167|76.8106|79.9465|79.5694|79.5694|86.6937|85.5604|80.4608|74.5336|76.2405|65.1859|58.7713|69.9216|65.4105|61.717|65.5081|67.767|138.3954|134.1581|136.394|158.8921|166.616|161.6601|170.178|183.9643|210.2449|206.7499|219.8007|212.9637|213.8407|202.6997|201.2427|201.5693|195.9196|195.9544|209.9397|225.9831|216.2654|229.5572|230.1663|228.6118|216.7426|228.5964|220.5659|214.6314|212.5334|233.6417|228.2282|243.1471|244.0888|251.5947|244.6443|281.1206|277.133|280.2393|298.201|298.2489|312.7792|318.7716|319.9783|291.2469|292.4766|293.3868|277.9609|318.1004|323.0801|350.4556|399.8847|355.7593|350.2666|340.8304|314.7208|289.6931|300.0292|311.0469|291.5141|294.3512|285.9276|297.1834|304.1475|309.7675|304.5027|307.1953|319.1203|310.4467|288.5581|303.4457|287.6134|298.1916|292.0732|325.4799|315.1654|313.4673|343.752|318.8519|307.8758|300.3982|271.6382|259.9417|247.1246|284.5677|303.7818|271.5778|256.7696|258.9478|259.6667|249.027|340.8628|292.615|271.5375|203.0951|257.2538|261.712|263.0973|262.9318|279.1479|267.234|236.2912|125.132|204.7313|200.6157|212.0937|271.8194|308.9561|290.2921|283.0906|243.0597|224.0419|224.9163|250.5016|232.2741|252.5915|278.2404|254.8026|239.3093|266.3097|211.9402|226.4404|241.7103|241.5423|274.8709|252.8611|237.8673|221.0739|206.7449|182.1644|183.9699|167.7643|171.3087|197.8875|168.6361|193.3063|189.3898|190.7425|174.0918|170.5616|163.2275|154.0746|150.89|133.5972|186.7305|194.7989|168.4287|203.4755|261.0116|257.8645|268.3234|262.3885|270.0595|273.2066|304.2482|304.2482|280.0421|281.0261|293.6211|311.5297|325.3054|343.4108|382.1798|376.1802|353.7276|364.363|349.3767|321.3951|350.165|339.7211|353.1208|353.3178|338.2219|342.9523|334.2799|338.9392|313.4744|314.6588|329.7326|335.4688|328.348|349.2105|387.7919|375.1293|360.7868|360.5894|375.0715|384.6019|400.784|386.676|357.9664|371.827|390.9105|403.5952|409.8322|512.2399|562.8015|636.591|710.1694|709.8069|728.8507|700.9793|775.3922|781.315|767.9887|1047.401|1045.5439|1118.4681|1052.4951|1050.1239|1087.62|1071.9485|1189.1095|1262.6688|1229.7001|1260.5911|1185.4427|1210.2798|1153.1995|1062.2279|977.3547|1101.0103|1164.2773|1089.6143|1122.3354|1067.3044|1090.9184|1061.7956|1103.994|1056.2993|1149.2583|1177.6789|1167.4753|1090.8079|728.4301|708.8859|665.6151|843.3448|639.8055|592.8633|594.0224|644.0411|927.6152|963.2597|958.5497|993.9881|1153.3885|1201.4022|1241.5724|1185.733|1126.8428|1147.2722|1108.2416|1424.7988|1762.3184|1587.5459|1714.4771|1590.8438||
2022-02-19 19:22:12|russ2000_1322|ORBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:12|russ2000_1323|PPBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.512|110.016|98.556|110.016|143.2156|117.846|97.3866|73.6537|85.111|114.5725|130.1216|155.4912|126.0298|130.3005|76.2135|34.419|21.7366|26.248|35.2708|36.9112|30.3492|24.1974|20.5062|27.0682|25.8379|31.198|29.556|29.556|27.914|28.735|23.3985|23.2855|24.1171|22.4539|20.0055|22.923|25.8404|23.9649|15.8377|18.3384|20.0055|16.2545|7.0853|4.793|5.8349|4.1678|4.793|5.2681|4.4679|4.0675|3.0673|2.6672|1.4136|2.0671|2.4138|2.8006|4.6676|4.1342|4.0141|4.4142|5.0543|4.5196|5.4011|8.6151|6.468|7.3348|7.9349|7.4415|6.748|8.2016|6.9347|7.2681|9.3085|10.8555|9.6553|9.2418|9.4419|48.6097|54.075|58.0636|71.8898|71.2066|61.6562|56.9653|57.2806|53.3483|57.3716|57.8061|61.7371|63.1044|73.0381|68.1002|63.6829|63.8932|57.7931|55.4793|52.7448|59.5285|60.7906|68.3631|59.2276|59.175|64.5923|61.9565|61.852|63.7342|62.4021|60.875|59.2425|63.1154|58.7462|62.6942|63.2733|65.8|62.7995|63.5304|62.2146|60.2144|55.5759|56.0451|53.3906|55.5076|54.2168|55.0945|55.7658|50.3441|41.9793|31.8588|37.8485|42.5989|40.2112|36.19|35.8958|19.0267|23.7344|26.2751|23.4892|23.4701|20.596|19.37|19.5662|15.9374|18.4935|19.9345|24.4978|24.0919|21.6401|21.0147|22.5158|16.6617|32.223|35.319|37.5264|43.346|47.9616|51.4724|42.3426|40.2355|42.443|41.7406|42.6436|50.2693|61.2062|63.514|67.7282|69.3336|67.7658|70.5894|65.5499|65.5499|64.844|63.533|57.7848|64.2389|62.0781|65.6438|78.4624|78.2556|83.6722|78.6105|81.0897|84.9118|92.4526|95.4483|99.3163|108.6687|103.701|145.0862|151.5071|168.8574|198.3719|185.25|177.5312|209.4447|211.9401|221.505|223.3356|234.5703|242.5614|257.5064|262.5033|273.3299|286.1072|243.217|249.418|239.6431|251.4205|253.8101|244.0896|272.8413|273.686|271.4766|269.6172|271.3076|342.2048|334.0774|339.4499|370.6276|421.6078|421.6078|447.6377|474.0958|504.4259|419.7658|434.2182|586.4454|573.4598|662.1505|673.0025|693.198|732.6207|750.874|736.7692|709.3892|929.5037|1014.638|1068.8446|1099.4228|1475.1308|1483.0976|1486.979|1489.8154|1460.0412|1355.8956|1538.2046|1726.3021|1740.1679|1826.6775|1835.9265|2057.7334|1851.7985|1835.5533|1921.656|2461.175|2298.9831|2483.1578|2278.3794|1907.2976|1739.8703|1666.9877|1868.1759|1753.6602|1777.7342|1804.119|1856.8778|1858.8672|1711.2372|1701.2203|1794.5828|1972.0854|1953.6824|1891.6989|1810.2526|1501.9488|1069.3596|1021.8326|1849.5873|1745.4916|2021.9612|2115.3696|1956.4041|2645.6312|2820.2447|3207.7012|3459.9711|4059.3395|4128.3887|4221.4301|4397.4808|3848.7374|3653.4707|3535.1588|4024.2066|4196.9148|3704.3812|3951.1445|3669.8638||
2022-02-19 19:22:14|russ2000_1324|I|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:14|russ2000_1325|SRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.352|362.5626|366.7509|419.9438|470.337|496.9446|495.5336|440.9521|463.3379|330.3558|320.5571|356.9522|401.7462|503.9325|412.9447|379.3492|313.558|352.7528|334.5552|355.5524|373.7499|408.7452|351.3529|340.1544|302.3595|330.3558|260.3651|230.9691|293.9606|263.1647|265.9679|197.3736|215.5711|249.17|223.97|195.9738|197.3762|144.1807|186.1191|181.4157|152.3016|190.377|212.7744|230.6922|203.8154|193.7366|157.901|142.2229|135.5037|215.0141|175.3709|202.6956|222.873|356.3729|357.2688|385.2628|374.7353|380.5641|382.7989|195.3193|221.7531|315.8259|232.9496|224.214|219.9876|260.5387|268.1555|316.7643|329.3094|358.5088|341.9812|315.2955|320.0076|370.3489|360.0178|352.6063|326.44|361.5216|342.3158|371.8998|302.3284|327.4847|318.626|315.9185|320.4707|325.5262|338.283|280.2518|265.2174|199.1342|185.4568|162.484|237.2307|205.894|190.3324|185.9228|149.0628|148.5966|152.7951|123.869|157.7181|176.0478|186.2669|191.6145|215.0718|172.3362|179.1353|168.518|184.2051|196.383|280.8872|261.3723|277.8313|312.5906|318.4243|318.1614|286.6843|258.3548|251.4721|227.9723|203.7457|193.9141|221.9965|297.0285|325.1242|380.8739|418.616|386.6688|346.1005|315.018|208.938|117.9145|94.2329|114.7076|37.2491|37.7367|58.2082|63.4486|93.6622|99.697|133.9353|125.879|215.8363|191.9837|195.0191|234.5|182.5|225.4092|286.8474|259.9477|214.762|183.6768|285.3971|251.378|280.3819|328.5812|389.3623|408.8273|383.9422|392.7739|362.4762|375.8488|369.7654|379.0511|301.2923|163.6902|157.0366|203.0719|217.9058|228.9181|258.5489|297.5815|257.1658|252.9628|191.3329|193.5726|180.3859|192.7296|139.8541|141.8107|131.482|153.5215|179.4806|225.1392|209.9661|223.9259|311.6729|350.3901|383.435|332.1584|328.4205|350.6307|352.6245|356.6072|292.5204|316.1595|287.7012|301.6513|301.0864|314.3557|319.443|359.8324|307.8911|342.8839|328.7735|365.7442|342.3207|316.6306|328.9313|327.2432|350.7778|324.6282|345.2863|334.9584|346.667|379.6018|398.0237|377.9285|310.3814|352.8949|398.0834|409.7665|456.8117|421.2646|496.7173|490.3135|505.072|413.1886|472.2156|490.16|473.45|528.1536|492.52|512.219|429.4759|428.4505|426.1985|487.8888|614.1278|614.4139|598.9197|673.502|637.9952|705.3379|814.5291|823.5144|903.8155|1017.1279|885.5271|809.7632|704.3846|737.4637|701.5732|730.1474|740.688|857.231|896.7188|817.799|804.8863|860.9658|828.2843|912.0711|853.0243|843.7384|849.493|824.7067|817.5806|506.0951|479.6656|474.0006|603.0281|523.0094|569.2275|552.4855|611.6859|699.1672|826.9023|815.0411|763.7297|916.5599|827.62|868.6855|885.5268|758.1472|769.8164|556.5822|566.9539|585.9685|609.6138|562.3232|507.4226||
2022-02-19 19:22:16|russ2000_1326|AAMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.1424|186.9874|297.5864|306.9592|304.616|535.4212|557.6816|633.258|808.0592|867.872|1650.0745|1504.704|1857.369|2145.5289|2206.2121|1834.3475|2618.5072|1896.5309|2404.7227|1518.3303|1341.2467|1631.0036|1487.4028|1097.6217|1073.1605|722.0949|372.8522|449.3741|447.8939|482.6912|365.1666|317.5345|295.2531|86.0925|61.9696|60.863|33.0209|40.9026|32.1158|33.7761|31.5392|24.84|34.9732|23.0904|21.3051|22.2651|34.8196|56.0794|54.8229|84.7027|98.4035|112.5683|99.008|109.67|135.3581|139.8865|139.8219|170.9634|138.1691|140.3512|114.6733|126.3368|111.3843|104.5975|100.006|105.5664|110.482|109.5431|100.9926|96.8787|96.027|81.65|80.7192|47.2267|45.3226|57.0492|47.679|43.2607|23.029|20.2019|12.7097|17.0205|16.766|19.9788|22.4024|21.7396|20.6963|38.7541|19.7839|26.1021|28.4277|29.5408|21.4621|37.7423|33.458|37.9546|37.9546|39.3408|36.2219|49.1594|39.7165|35.4356|35.4151|38.5528|31.5535|52.87|48.5738|54.2473|36.7952|36.7952|36.7952||
2022-02-19 19:22:17|russ2000_1327|SMRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2324.5944|2369.1491|2609.4108|2665.6314|2097.6096|1857.2181|1523.7718||
2022-02-19 19:22:17|russ2000_1329|BRSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:17|russ2000_1330|KEYW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:18|russ2000_1331|POWL|market_cap|0|||||||||||||38.265|36.9895|38.265|33.163|30.612|31.8875|29.3365|26.7855|26.7855|24.2345|22.959|19.1325|25.51|28.061|24.2345|22.959|38.265|30.612|26.7855|25.51|20.408|20.408|20.408|19.1325|16.5815|17.857|21.6835|19.7702|21.6835|23.5968|20.408|20.408|20.408|16.5815|16.5815|12.755|14.0305|16.5815|16.5815|15.306|15.306|12.755|16.5815|15.9438|15.9438|12.755|7.653|5.102|6.3775|8.9285|10.8418|10.204|11.4795|14.6682|13.3928|12.755|9.5662|10.204|9.5662|12.755|25.51|22.959|27.4233|26.7855|24.2345|36.3518|35.714|40.1783|51.02|46.593|44.6516|55.6528|53.571|62.4995|86.734|71.1837|94.4802|103.54|116.4825|81.5377|82.832|85.4205|106.1285|110.0112|97.2938|108.969|125.8332|109.053|106.4565|94.7722|83.088|88.281|98.667|102.5617|98.667|135.018|133.0208|130.4125|97.8094|93.897|83.464|73.031|71.7269|70.4227|67.8145|83.464|80.8558|78.2475|99.1135|103.3715|96.829|77.3195|86.493|76.009|70.767|66.8929|65.5812|76.0743|61.6464|60.3348|59.0231|69.5161|70.8278|69.5161|70.9965|63.108|64.4228|60.4785|61.7932|57.849|56.5342|59.1638|61.7874|61.7874|67.0459|61.7874|65.8938|65.8938|63.252|71.1585|72.4762|72.4831|77.7546|86.9798|89.6155|108.0658|102.7942|103.5072|125.0152|125.0152|105.72|114.9705|97.791|111.3525|104.7244|147.1444|149.8662|147.8822|140.5825|148.624|156.586|161.894|175.164|167.202|164.548|156.9842|145.0109|162.3058|139.7274|131.7443|113.7791|134.4058|127.752|133.075|135.354|106.16|82.274|98.198|104.5914|106.59|114.6025|99.9281|93.9324|93.9324|106.59|102.5929|93.2662|90.7035|92.0374|81.3664|80.0625|73.3906|72.9644|84.904|102.1501|94.522|85.2038|101.0783|90.5882|102.7568|128.4459|112.8312|107.6732|131.529|137.5168|176.8995|149.7836|184.801|311.0041|312.681|217.5489|280.5703|236.4275|221.0965|212.9579|195.8462|201.1315|214.8403|232.2544|245.8335|222.0454|253.8708|200.1018|193.8821|206.3977|166.4475|208.7215|180.9674|158.7015|149.2866|145.3719|147.5784|167.6787|154.878|167.3252|203.4888|177.8274|206.2226|181.8547|203.8709|196.3122|167.5096|189.4885|169.9392|182.2304|182.6699|182.8837|176.9325|180.4669|172.6484|173.5041|198.3977|195.2896|193.4634|199.2696|194.643|196.7842|203.1733|250.2251|239.4756|237.4474|227.5098|208.0896|194.8534|228.4641|244.7442|236.5765|267.099|245.2583|260.3225|255.5627|240.0741|241.4361|261.8483|260.7559|345.8115|353.4099|333.2861|353.6192|349.4729|310.7412|352.4693|373.6726|372.672|421.2572|469.0468|455.2283|494.7915|445.7278|428.4879|443.6093|474.0321|604.5051|574.0288|597.828|503.515|465.385|211.0825|272.0923|330.9354|272.3204|342.295|403.6886|411.4629|449.3244|424.8407|408.7451|433.6252|440.7018|422.2197|402.934|363.9539|337.174|332.4413|376.5933|388.8161|340.3588|318.6942|383.4696|331.1889|363.3882|360.3522|410.7969|385.2648|444.3469|438.2519|462.4024|463.372|402.7538|428.6888|452.6484|439.4942|363.9718|394.9982|356.3328|368.0718|407.421|385.3284|402.4854|383.8947|433.044|439.8729|406.8089|450.1369|459.04|474.0065|477.1046|495.7353|540.1628|694.8702|627.5439|588.5805|565.2797|617.5274|588.2942|630.5032|733.7026|752.1379|821.0909|803.525|736.8402|817.4714|833.9096|760.7708|742.8689|785.5211|701.7786|633.0545|491.5948|547.7805|511.9276|591.7695|470.4489|406.8943|402.2581|392.2494|428.7679|412.1994|349.7308|344.1051|344.052|380.8576|400.7666|295.667|284.4218|300.6648|339.1096|354.5657|405.6086|448.2203|419.7365|452.8916|456.3097|403.216|490.3762|445.0524|439.1184|372.4746|393.601|394.1724|376.3438|365.6009|364.0009|325.3722|342.7437|331.2008|320.8008|327.4294|373.1848|304.9375|307.3422|344.4601|387.6283|399.3225|420.3755|449.0505|415.9022|334.5964|350.7755|288.0177|321.4144|395.9104|327.5606|337.7527|397.6371|438.995|427.327|420.1025|452.8363|452.952|481.0591|568.1468|478.6164|387.6944|298.1314|294.6472|308.9324|318.1239|308.3676|313.4781|280.3037|274.4955|300.0516|344.2928|334.7194|363.4396|395.9979|412.0155|401.7268|361.8581|340.1116|295.8|287.2651|302.3474|285.5113|346.9145|351.2671|265.1561||
2022-02-19 19:22:20|russ2000_1332|HRTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.536|74.244|45.192|50.572|51.984|50.901|46.569|62.814|68.229|74.727|76.86|75.762|70.272|56.35|55.223|58.604|57.936|72.704|67.024|69.052|69.052|76.976|67.716|58.212|65.34|60.588|58.212|52.272|57.024|52.272|51.084|42.912|39.336|59.6|65.502|48.52|35.177|29.112|25.473|27.899|29.112|26.686|31.538|37.634|35.813|39.455|50.143|55.035|54.4235|69.825|102.9|91.875|131.25|122.5|116.25|131.631|136.17|118.014|123.24|145.08|124.8|90.272|117.676|112.84|115.233|107.118|100.626|80.688|97.498|94.136|84.2|89.252|82.516|73.358|73.358|80.182|73.358|81.888|88.712|86.338|84.576|74.004|77|63.525|90.475|77.448|64.9973|63.1533|70.175|85.7178|74.185|74.814|72.792|75.3155|90.552|98.784|107.016|96.162|92.07|84.9172|111.996|132.736|151.0196|153.999|169.182|177.858|165.0264|130.685|124.04|152.894|135.7881|124.3781|135.405|164.1017|158.838|147.328|145.026|147.328|138.532|147.924|143.228|155.22|140.892|140.892|133.815|136.248|138.681|164.7304|148.62|138.712|141.034|101.098|79.872|92.463|133.7065|122.451|107.457|99.96|84.966|87.885|104.2165|120.528|119.953|116.818|96.722|85.408|74.114|55.264|72.935|71.6876|108.145|94.6226|76.9616|74.4386|76.346|65.624|61.202|46.7411|63.15|47.994|47.994|48.6204|37.89|41.3712|59.826|65.91|57.798|47.658|37.518|38.1715|37.1563|50.76|54.972|48.4568|45.828|50.184|46.3488|42.4728|39.9997|36.3262|27.3467|27.6252|18.4032|18.6077|19.6454|20.464|22.5368|21.1026|23.598|32.832|33.858|36.831|36.008|59.1703|48.6726|49.4976|50.568|50.568|52.0128|65.3436|64.5138|66.5882|82.7875|79.7952|31.17|32.5104|31.26|41.2632|40.8022|55.0704|50.08|38.7834|43.3165|38.2797|41.3542|47.4061|43.8758|45.4752|42.1909|37.1381|38.9312|53.088|53.5936|47.1101|46.6035|40.5248|37.7983|27.9048|35.5152|29.4918|26.441|32.1232|35.3616|33.5808|27.4752|29.5104|24.804|15.5814|73.872|69.255|66.7926|63.7146|53.2494|47.4012|44.9563|46.188|42.5209|34.8153|41.2854|44.3664|36.7584|45.1023|46.338|21.3155|16.0929|18.132|16.0898|21.6594|17.0181|16.6468|19.2163|28.2045|27.5847|27.2971|25.7283|27.6077|35.0486|35.8833|53.1149|53.5142|76.0922|37.502|31.6112|28.8452|23.7084|26.0741|26.0741|22.4638|31.2874|19.6549|20.072|20.8749|14.8237|9.6154|8.3933|5.5955|10.3917|58.0052|54.0049|52.0047|50.0045|48.0043|50.0115|68.0156|68.0156|84.0193|86.0198|110.0253|133.0306|205.5001|226.6545|175.2795|157.1471|157.1471|200.9843|225.1931|177.9061|110.0261|110.0261|125.3075|119.1949|141.2062|125.0903|106.8256|147.2427|139.5905|207.4336|272.2566|331.187|349.8374|298.5297|254.79|245.7074|249.2102|270.315|238.5133|233.7326|264.0799|273.857|241.9996|430.5649|416.9805|341.6627|722.144|941.1282|1102.6881|1481.3134|848.2491|1084.1659|1110.7845|858.9617|679.7067|632.6055|711.9529|813.0767|665.3445|655.4468|775.5449|712.2829|628.3242|581.9359|536.8701|531.2925|715.2196|715.2196|736.6494|818.8777|743.7021|749.0718|858.0984|871.6331|921.077|842.0961|994.8226|1214.6492|1377.0109|1419.0324|1960.4794|2270.054|2144.1398|2994.2913|3031.6377|2922.8097|2386.6012|2420.9296|2033.1751|2032.524|2104.6514|2010.8333|2040.5092|1413.6165|1397.7776|1460.748|1426.3191|1475.8052|1549.7809|1876.6733|2289.1091|1898.1901|1974.6785|1492.9834|1059.605|1242.7046|1699.5412|1431.3232|1390.9946|1247.4433|1327.3916|1647.2066|1605.4132|1761.3699|1787.7155|1565.622|1532.8954|1591.4711|1358.4002|1373.2615|1198.4557|1176.0356|1051.7318|1164.1023|892.9541|901.1089|903.1476||
2022-02-19 19:22:23|russ2000_1333|HTBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.572|263.442|269.3668|278.8888|278.0424|277.8308|289.6804|302.7996|332.0004|328.4156|326.5449|335.6974|349.4418|338.1964|340.4871|337.5952|331.6146|327.3264|318.7154|305.4603|311.5933|308.6584|298.4871|294.1677|325.7793|313.6064|311.5432|301.4558|317.5791|325.5749|332.3369|325.3529|323.721|324.7627|318.4586|314.4457|330.913|345.5293|349.2321|357.4468|352.9753|372.9374|360.3938|328.4414|327.2572|330.5777|334.9442|348.6976|329.738|330.278|347.0169|331.5453|336.585|437.4194|488.9012|438.3195|432.0192|449.0486|474.6274|468.9432|470.4039|449.5392|440.0738|489.3925|491.2893|502.4956|486.5087|487.9196|516.3974|512.0388|497.7626|531.1407|542.6884|565.5385|546.4968|538.0655|516.1218|452.0297|497.8391|500.6172|487.4516|461.5692|462.6651|447.1835|451.4009|448.7033|450.8614|459.3506|475.9075|461.8893|473.0526|480.8673|403.1496|246.9529|257.7271|254.9611|247.3209|235.8473|242.4837|239.4812|287.9902|296.5006|329.1036|361.8461|396.3067|414.0508|454.6302|472.7423|458.6683|437.0409|457.5963|475.8587|498.3633|492.4229|516.3318|507.2019||
2022-02-19 19:22:24|russ2000_1334|CECO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:24|russ2000_1335|RTIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:24|russ2000_1336|KE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.102|308.6244|325.2678|324.9727|372.8143|392.0717|367.8551|458.8708|422.7023|370.4844|331.3905|351.3434|348.1171|334.6151|313.2345|273.4924|335.4262|318.0594|304.5891|327.3834|343.1552|350.4924|344.2714|380.1252|384.7662|491.9511|497.406|453.6797|441.3811|439.6518|451.6662|493.7132|483.084|509.922|520.3408|578.3804|586.43|551.5394|503.2008|469.825|469.825|453.815|435.122|520.5447|531.9666|514.7208|503.782|531.5412|492.825|435.0002|399.8527|414.3496|397.4895|416.6174|385.0948|369.081|396.5364|372.3884|323.3271|361.0151|386.5573|432.672|437.6372|412.9952|336.8973|281.3536|308.0934|355.3194|315.0861|333.8263|343.0756|307.7503|343.206|393.4926|409.7447|493.1523|602.714|647.8837|570.0202|551.3023|525.3449|510.8698|609.9515|683.2492|740.4766|526.1149|561.8723|483.5936||
2022-02-19 19:22:25|russ2000_1337|PHX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1581|6.8167|6.8167|7.3285|7.3285|8.18|7.4983|7.4983|7.5093|7.3392|8.3634|7.3392|8.0215|8.192|8.3634|7.8509|8.192|8.7447|8.072|8.072|9.2906|9.1217|8.108|8.5308|8.3621|9.4593|9.629|10.135|10.6419|9.4593|11.1491|10.135|11.1986|11.369|11.369|10.7827|10.351|10.8641|10.8641|10.522|11.54|11.506|11.165|11.8471|11.231|11.231|11.1411|11.5625|11.5625|11.7339||13.2403|13.4114|13.8427|13.0003|13.5025|15.2547|20.3396|21.023|18.4765|19.1599|16.4426|16.2477|17.6044|19.6353|17.9456|17.9456|20.3096|22.4396|23.8023|19.0404|20.3996|21.7623|20.3996|19.7224|20.7423|19.3796|19.2164|19.804|18.3597|13.6624|16.3916|16.3808|14.0066|15.7113|16.0556|16.3676|21.1469|19.9521|18.0464|19.7085|18.9388|18.2578|15.9458|15.9458|14.5275|15.1704|15.4274|15.4028|15.1461|18.4833|19.5093|18.4825|25.6702|27.5553|26.6539|27.4364|27.9396|27.6821|33.476|39.6562|39.2236|40.1712|38.5232|35.1653|34.4442|31.5132|36.6793|33.5796|30.6866|29.984|30.9346|31.4098|32.8564|31.8643|28.586|27.4447|30.5517|30.1517|27.5732|30.4172|35.5526|33.6482|36.4383|33.5024|33.6065|48.4109|48.4109|48.9314|48.515|47.3808|46.7958|49.9295|61.2106|63.7384|81.3704|71.4681|61.3778|62.4223|63.7408|68.1295|66.8756|74.159|86.5189|93.6415|91.7796|95.7609|123.2529|115.4579|96.1154|110.6924|121.8246|124.9333|163.8332|168.218|128.6868|149.2935|171.4057|175.3673|155.6016|151.3962|183.9464|150.471|162.1622|150.1354|157.7885|147.3946|164.2397|157.9228|152.2797|169.6302|162.5552|168.1141|185.1276|227.4088|219.8286|205.7629|206.3525|206.5718|237.7683|225.9642|236.5036|241.3095|259.6902|239.033|280.8541|282.4552|276.9844|297.6724|262.997|221.282|144.4226|191.4015|171.3151|181.3583|122.8422|142.7626|151.8097|182.3543|159.2799|209.3298|182.6033|180.8615|168.4771|191.3342|221.4224|189.1732|236.0509|201.4744|225.3288|226.7418|227.1574|237.7132|190.2818|213.0928|232.7066|213.9239|230.7685|235.6532|238.3116|233.9066|237.378|236.7994|285.375|262.7|235.1602|237.6946|272.0401|280.0486|270.1412|241.9115|247.6845|213.3219|222.3855|226.5052|257.8155|231.1194|258.2275|249.9097|224.8681|227.623|249.0718|236.4597|227.022|232.1651|240.3272|237.3592|254.8308|249.241|237.8147|229.9811|252.5347|254.0987|280.8698|307.1726|315.5461|362.0831|423.7756|469.9832|475.6997|534.1117|501.1571|306.3953|352.0743|315.1487|319.7483|375.2132|332.294|351.8095|368.3419|326.0189|338.043|285.0945|277.6486|312.4947|321.7686|278.0491|268.0727|231.6067|260.6124|294.3376|277.7552|286.0464|268.8526|267.0282|266.033|290.5052|300.4654|409.1974|394.3514|343.616|307.84|333.376|320.8744|364.2133|379.2652|358.4265|387.6008|406.1093|376.9228|341.0651|369.2689|318.3064|314.1292|329.6484|357.3288|323.7341|339.7646|336.4089|325.5029|299.3475|300.6876|266.0122|269.6555|265.8766|271.491|257.4698|242.0614|214.2268|205.1865|185.0284|219.4447|234.7957|238.8806|204.0779|181.2572|107.7083|68.6456|59.0116|65.5684|85.8946|40.3777|39.0646|40.3379|35.5988|38.3854|47.4651|56.8686|61.7942|74.0335|57.4336|83.2993|104.8841|111.4958|91.2018|84.2097|107.1841|102.8689|84.0755|80.3405|82.4094||
2022-02-19 19:22:27|russ2000_1339|PGC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.0354||119.0799|126.0777|163.4385|128.416|131.3398|128.267|130.5598|125.8989|128.8419|126.8023|132.3702|128.0951|126.8783|126.8783|124.4359|126.8783|124.4359|124.2569|121.7004|124.2569|112.3468|109.4543|113.4261|114.8609|109.8384|108.0406|107.1986|108.2764|110.0782|135.8196|126.7569|129.7859|135.5335|131.9799|125.3659|119.6292|109.0252|115.8401|114.7013|118.7857|120.1472|129.8363|123.1033|121.4426|122.1838|123.8546|136.4908|166.8083|203.5062|210.1785|209.0516|205.6438|200.8622|230.1759|240.9124|237.5664|206.6966|176.0475|186.3989|199.5931|202.396|219.6762|240.6067|231.6211|226.5858|236.5359|244.5073|234.5349|241.0674|248.3387|246.9223|262.1532|235.991|237.3306|246.0314|219.3025|238.9071|249.4721|256.7168|269.4044|244.1803|233.9511|230.6055|212.2159|234.946|230.2986|248.3665|230.4439|234.1809|226.8878|226.3144|239.4954|234.9648|224.1904|218.0023|203.94|207.5842|199.8101|219.6369|204.0197|203.7718|203.2827|212.722|216.1924|224.2331|231.349|217.5887|258.541|258.541|231.4439|228.8576|216.2913|212.2134|212.0658|211.9827|206.3714|205.326|213.2072|205.9897|213.1166|242.7778|209.9924|183.879|233.5984|256.2208|277.4471|232.4971|256.2027|203.0723|199.0109|119.509|149.8012|136.7026|139.0266|154.4689|149.9014|145.631|134.9221|130.0606|103.5603|110.9629|95.9585|121.5588|122.9536|125.5883|110.3069|106.035|111.0424|97.777|111.9629|112.8418|113.7206|117.7981|119.1167|117.3419|113.9011|113.8128|100.1376|104.0574|103.4395|89.7594|88.297|90.5044|90.0638|97.248|108.9072|110.9037|128.116|137.4319|139.5613|143.0682|124.2528|137.5656|142.4432|133.1187|124.2382|129.9323|129.3973|134.3153|131.7562|127.7991|145.6064|170.1309|167.8733|149.9933|163.4984|158.4355|163.7016|227.4002|217.0263|236.1334|258.7074|222.629|226.4799|240.4101|227.089|227.3322|227.0601|222.0658|211.9887|273.4088|286.8974|321.0693|330.1158|316.4015|313.9235|349.733|339.572|330.9969|322.5964|367.8731|360.4429|324.2543|287.619|277.0952|274.4535|301.5172|306.7411|325.6422|355.1443|328.9916|380.4085|356.9144|513.3398|523.09|554.1544|542.5996|525.9727|567.0904|544.231|570.5494|561.0877|534.4967|617.2996|577.9163|636.5297|659.8786|648.1483|653.8472|638.5871|621.6501|649.8467|660.3136|630.0312|641.4379|579.7597|549.2677|489.0503|516.7033|524.8252|548.9368|515.692|552.6383|550.5276|546.722|515.0083|525.7092|520.7681|572.1148|574.7811|572.725|586.5415|519.6873|297.3039|287.6892|338.2139|303.6159|309.0984|319.4962|292.3912|384.7511|422.2416|482.1471|501.5013|567.1222|601.5028|612.0042|633.5148|563.2023|622.3282|619.8803|625.8974|627.986|643.2664|668.0664|703.5667||
2022-02-19 19:22:28|russ2000_1340|CORR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.0132|128.0132|145.9351|161.1193|159.12|149.1308|138.6112|135.0937|124.7427|125.5389|104.0407|108.6412|112.5338|108.0737|117.4637|108.4708|110.4237|103.704|105.8386|99.4349|66.0972|63.7771|41.924|50.0412|57.2672|51.173|53.922|55.0022|42.2194|37.378|53.8099|49.3859|58.8658|54.2613|56.8796|62.2055|62.2064|62.8384|68.6166|67.9846|50.6499|47.1288|54.171|49.4762|50.5596|63.4704|65.7275|66.9012|68.0749|76.3811|81.8885|76.2908|75.8394|77.7354|79.0897|72.86|62.7481|67.7138|66.9012|71.7766|77.916|74.6115|80.3536|76.9228|82.7011|83.6039|80.8963|81.3468|79.9925|81.0768|79.0383|145.5672|168.2593|167.5351|165.1723|184.4907|186.664|184.9737|183.0722|173.8944|169.064|162.0868|165.227|168.6089|161.1205|209.7434|216.7032|220.8158|225.5611|246.792|243.9444|252.1708|238.2868|236.0717|205.3761|311.7875|322.0405|311.4183|325.4355|317.9757|313.7795|380.3214|367.2346|300.4646|274.298|313.0575|297.5537|199.8706|185.9011|162.903|233.9261|253.2718|323.5389|333.4227|336.54|360.8754|339.7838|313.537|409.0232|424.0996|426.0014|393.1859|403.8897|433.0605|410.1051|399.183|429.6911|384.8175|419.0847|431.4703|428.3739|454.4686|428.7305|443.2678|448.8382|459.0125|431.5838|454.2004|460.7949|448.0249|433.7596|422.1688|442.0046|413.8229|465.5658|472.6043|485.5627|502.9819|495.425|511.3726|557.3853|623.6714|630.591|670.925|606.2282|609.2497|630.9355|499.6449|236.717|169.1421|135.2864|106.3452|126.2764|118.6315|79.8613|67.5749|83.2741|94.8779|124.7747|104.8435|97.0622|81.7725|86.2775|91.1873|79.6403|70.297|70.1713|71.5093|57.3858|54.5612|55.3045||
2022-02-19 19:22:30|russ2000_1341|AMPE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4662|50.4455|40.3564|47.0825|26.304|13.759|26.9043|38.4442|33.723|32.3741|29.6763|85.6565|105.2158|69.9799|119.3776|178.6932|171.9699|143.0825|186.5045|168.8333|153.5409|167.396|103.9152|104.1603|87.8315|87.2278|71.5023|78.8736|121.9659|70.8755|84.8717|113.1837|112.3085|107.9767|113.5214|112.6459|111.4786|141.828|145.6524|196.5429|173.4571|169.0695|204.7918|246.7947|278.9031|246.1497|258.0555|273.6449|249.178|253.3997|246.4404|291.8805|341.1441|270.8857|184.4153|140.9753|155.7285|134.8281|141.7949|203.2667|236.0516|310.7223|96.7446|102.8937|95.1239|100.4541|118.9049|121.775|137.3556|148.4261|164.8346|120.1579|109.7546|139.404|217.4286|210.6664|68.1415|49.4624|44.6561|45.3721|38.8993|52.4452|54.9097|57.1797|47.2363|41.6895|41.3861|35.6504|36.1973|35.2489|35.4808|56.3668|82.7766|128.3416|240.9815|240.9815|216.3647|315.6633|238.2527|159.6938|203.7176|257.2366|58.0758|61.8231|49.0896|67.2421|47.7381|58.4773|73.3444|58.82|61.1203|62.2427|58.0919|55.5606|71.2604|68.274|63.4579|75.0549|115.7155|109.4649|97.6503|75.0663|93.0749|82.6233|115.2724|195.9616|121.0195|150.5716|154.4469|169.1958|295.8699|328.7443|322.788|354.1973|377.68|346.3697|336.1183|264.6046|330.7557|320.7333|315.3223|212.2362|117.3767|108.4224||
2022-02-19 19:22:31|russ2000_1342|WD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.71|214.082|257.1125|265.6758|251.9837|254.3753|290.5561|282.0487|275.9924|247.6511|241.8178|266.2591|263.0602|266.4204|266.6378|254.437|280.8885|285.8556|246.5716|280.2888|292.2131|296.3256|519.13|541.7842|565.325|578.7071|728.4191|654.5702|589.2499|612.15|639.5336|618.1087|623.6933|516.0756|445.1805|471.5587|559.104|549.4335|502.1741|570.1231|526.9429|502.7374|468.5971|456.8986|462.1631|447.1705|435.5063|520.7874|544.5345|550.8388|563.5676|547.1587|536.4005|582.5179|739.9552|769.9836|746.5347|709.33|802.8518|888.5594|942.3559|847.7368|718.8133|724.0691|684.335|682.2049|771.725|645.2449|729.9126|814.0266|758.1687|738.6799|925.3522|932.0385|989.2193|1280.1299|1259.7767|1411.11|1486.415|1510.8173|1463.9126|1433.6032|1600.1751|1689.9088|1486.1257|1384.6381|1453.4721|1584.6541|1800.4386|1688.0538|1813.4166|1766.8746|1725.3241|1683.1134|1566.3574|1430.7325|1331.7058|1306.4221|1462.1294|1668.8004|1539.4133|1699.9795|1586.2171|1608.4675|1721.7523|1709.1511|1652.4281|1953.8168|1977.5461|1912.9292|2114.6973|2088.3913|1003.923|1148.7634|1296.9508|1442.8312|1595.6403|1729.388|1802.8467|2126.905|2523.8065|2726.0471|2735.8781|3220.6095|3320.4246|3614.7508|3236.7106|3110.5378|3240.7321|3531.9016|3715.5173|4155.6749|4840.6516|4898.4582|4307.214||
2022-02-19 19:22:32|russ2000_1343|TAST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.7669|83.7815|77.9799|85.3172|88.8436|89.583|85.3172|65.1254|68.5381|66.9455|61.4284|58.7551|50.101|46.4004|43.6676|47.8237|46.2296|38.5436|27.7837|30.5761|32.4551|11.1031|11.6155|11.0461|16.2986|17.8373|16.2416|20.6297|38.1821|37.8401|37.7835|41.3195|42.2884|43.3712|37.558|39.0968|38.6153|37.1323|35.5972|38.97|40.2834|34.006|23.5682|29.6171|26.6517|32.1879|39.0935|40.9785|44.3045|41.1073|44.6079|53.3743|54.0912|53.8001|62.8654|59.3114|54.3281|50.1365|55.7332|62.0084|65.9576|65.5558|73.4098|89.9152|90.4551|126.695|141.182|124.4906|133.0692|138.0816|140.5839|146.1371|138.764|145.5885|124.2052|118.594|121.1848|137.753|147.9773|153.5708|147.172|141.9658|133.4057|154.9686|147.5091|133.4497|184.9466|170.106|232.388|242.9511|251.8472|248.3222|258.0085|243.0722|276.8488|272.9744|250.7558|285.583|279.994|289.6351|332.6266|356.766|362.6536|436.757|452.0258|415.1849|418.2925|426.4595|403.3092|487.0546|463.2275|509.494|509.1116|447.8462|433.074|413.4048|486.6502|455.8523|435.4042|483.7833|525.3531|541.2195|526.7449|483.3369|505.0235|447.0996|435.757|444.6139|390.514|391.5358|391.5358|457.4076|437.6383|448.2692|464.044|405.4163|383.6584|484.1404|535.842|538.9488|577.3146|505.755|478.6596|386.2162|353.4923|303.0956|399.2721|357.8927|465.9008|391.8003|413.9861|384.7009|380.3727|421.1576|394.6119|392.4871|343.052|240.4427|189.6984|96.2569|159.0297|231.4575|253.3116|344.8137|360.6308|342.7165|317.2547|334.4274|304.2387|301.7692|323.5006|303.4139|300.2572|305.9225|292.5757|241.6496|201.5049|186.7292|184.2328|161.5115|165.1007|132.2856||
2022-02-19 19:22:33|russ2000_1344|NM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.6516|203.9418|214.5592|217.4708|214.2927|203.8505|274.3641|260.247|302.5985|294.918|338.3796|325.962|326.5829|375.0115|510.9842|629.8675|738.126|899.6936|1247.8131|1245.8021|1309.148|1410.0314|1652.784|1474.0767|1201.3915|1163.0832|1130.0954|986.451|1427.7022|1196.4696|999.69|930.5625|1060.3095|400.6272|286.3094|169.9318|394.9218|366.7848|183.8949|221.4973|462.0372|555.2465|367.7524|506.0352|445.9122|494.0008|476.9663|609.2342|675.8558|626.4275|628.445|688.0698|685.0431|573.0552|474.5778|578.581|549.2986|581.8579|619.2342|551.5528|543.3674|511.8826|559.6176|593.7586|560.2072|510.3884|524.6998|406.744|356.9179|303.0243|369.1202|392.508|376.8651|386.0819|409.636|425.1218|385.1706|337.0243|354.4216|377.9815|373.8841|367.7345|413.8293|385.1481|358.2949|392.369|424.378|443.9492|455.3016|535.8312|559.0207|579.6869|685.0845|771.17|786.6761|814.5871|1110.3796|1008.2039|1197.9589|959.436|852.948|1001.196|1041.4413|815.7257|955.3544|593.7287|620.1872|481.5447|432.8529|452.961|449.786|449.7066|405.8067|390.8164|380.6611|383.8962|292.2356|321.1402|216.256|157.8669|165.7035|97.2127|91.9875|118.2794|101.8627|121.565|89.5919|105.497|113.9206|133.6376|116.1113|187.4048|176.8678|233.0907|197.9514|209.6645|202.6366|122.9876|158.931|152.9562|192.3902|202.0344|216.3801|149.4338|151.6864|146.8709|146.8709|93.3197|102.4983|104.9551|107.322|109.0305|105.9876|79.4751|78.253|43.7718|40.0714|33.9066|22.3475|43.0095|60.681|42.6197|58.8394|59.8901|62.6482|63.6628|69.4018|63.1289|57.3161|46.6278|43.1541|26.1268|30.8403|31.379|28.9523|30.808|29.5375|29.5374|24.2969|44.7824|40.338|70.1945|105.9269|134.5593|144.1867|129.7203|128.4486|66.9268|85.5264|147.6638|134.5605|130.0206|93.416|74.9607||
2022-02-19 19:22:34|russ2000_1345|FDEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:34|russ2000_1346|ETM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:35|russ2000_1348|AGM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1313|||12.8883||12.5957|13.4746|10.545|10.1021|10.545|10.545|10.545|||10.5405|9.9573|10.2454|10.2454|9.9573|11.714|9.9573|9.9573|11.714|11.714|14.6372|6.404|6.8181|6.8181|8.4231|8.892|14.5074|19.6539|19.8869|19.6539|47.7713|45.4783|40.5718|42.7661|42.5908|49.0245|48.3393|52.5126|53.2096|56.0603|90.5298|92.6204|93.3725|81.3429|95.4714|81.1554|87.8545|91.874|96.8247|72.2343|58.4022|46.207|57.7588|49.5755|63.0677|65.8592|76.6417|80.1268|98.6176|102.0831|82.6177|72.3|70.2666|184.773|188.8489|211.9455|207.138|205.0939|178.5202|174.5124|169.0375|167.5245|157.7423|166.0811|182.0638|201.7313|242.7731|243.46|294.8098|292.719|255.474|283.7166|302.2565|345.8056|372.0695|378.3413|399.3602|368.7217|487.1405|498.5356|486.9643|516.5683|496.6781|545.4819|447.5593|353.6414|251.7808|287.1348|310.0691|334.3481|356.7996|350.2827|399.6489|292.2302|270.5835|274.089|262.4685|269.4521|281.2079|287.6955|346.06|324.6232|372.3626|343.0929|361.7285|345.3356|339.1726|322.395|298.384|273.3853|269.7631|225.7135|242.173|268.8105|243.0136|283.1377|263.9875|249.801|232.2004|207.7093|199.7447|229.328|275.4696|277.568|262.3727|275.3384|287.9407|337.969|334.8252|305.3242|315.3505|319.8313|318.518|285.5908|296.4911|292.3631|298.9125|265.1452|273.7205|290.881|277.0522|293.2808|268.3136|284.8044|284.1853|305.236|357.9412|283.6752|348.841|341.7399|275.059|268.7034|269.1358|260.0327|235.153|267.4076|317.2057|269.4951|239.941|295.708|295.5074|68.799|39.1111|36.4766|40.8336|34.3488|29.999|27.668|72.7887|57.0753|44.3017|79.3985|77.8775|83.1505|77.6877|64.4017|70.7912|74.2394|93.4244|152.157|190.3408|134.9431|141.1977|157.5495|111.0965|134.4258|157.6231|151.6595|166.9061|162.2784|204.6476|186.0397|197.5628|189.5982|227.7661|213.7894|197.7423|205.2698|197.7132|180.6243|189.117|205.0666|224.9938|220.8348|263.8432|253.2937|286.6189|266.287|272.3723|279.9257|290.8864|345.6377|356.1759|372.2295|365.6496|327.0413|340.6042|320.2825|322.8799|332.199|357.9778|368.9142|381.2248|385.5705|350.3083|326.6859|343.6742|365.6641|339.0685|345.7319|340.1796|309.5947|362.0313|358.8003|355.4135|316.4821|302.1976|322.7597|353.5|339.0625|361.9993|344.8814|315.3871|288.1231|249.1547|307.2935|330.6942|335.0455|340.5851|329.0435|343.5946|394.6222|454.6142|381.9804|354.8047|393.687|399.2364|430.1238|434.4404|582.0495|610.7119|612.8196|641.9593|599.3267|596.0034|653.6538|704.6159|725.5325|695.3108|805.1325|724.6785|797.9427|822.5322|852.1587|923.945|891.6599|948.1256|994.2483|988.8587|1000.1812|837.4851|747.1221|801.852|646.1971|695.6994|765.7993|876.5404|818.3422|816.7235|752.7465|783.454|837.9327|930.9174|877.0501|898.6445|884.5061|892.5072|774.0491|603.2998|625.3712|656.6087|777.0942|647.1818|646.2219|748.3981|725.8474|757.6395|793.0683|817.5152|835.1239|952.166|1046.1274|1078.3424|1093.1938|1050.9183|1039.6436|1047.6103|1254.4427|1472.9375|1328.4538|1340.9427|1319.5177||
2022-02-19 19:22:37|russ2000_1349|ACRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.2318|163.923|161.6142|158.9658|154.8993|159.1178|157.2644|156.245|149.9433|157.5424|161.62|158.0984|156.245|154.2989|148.0899|352.5455|359.0943|353.346|356.8118|360.229|371.6196|381.4237|374.582|391.4011|379.9558|356.7982|355.3687|357.846|350.6948|359.2763|330.9575|342.9716|342.1134|326.4624|350.1895|347.011|314.9968|321.857|336.149|336.164|362.771|351.8993|351.8993|359.3378|366.7764|329.2976|302.4045|296.1104|320.3089|336.6159|344.5898|348.145|360.4056|363.8272|354.8957|365.1495|399.3289|401.0378|380.815|392.7778|379.6757|382.2392|372.8399|377.5775|368.1452|370.146|387.2956|376.2444|381.9624|358.9162|350.3365|353.1964|353.4824|370.6417|397.2387|404.6503|406.9461|421.2954|392.0229|411.8249|402.6414|383.3135|407.1807|436.7991|445.4301|435.34|432.4531|426.102|437.9382|437.6495|435.8706|441.6437|446.8395|452.324|558.598|528.8818|192.7122|248.1546|283.5873|278.571|301.6459|326.3929|316.3604|332.4125|382.2409|380.5734|395.288|473.3761|556.9745|594.9612|627.767|701.7264|682.4661|742.6284|717.2475|735.1082|696.5667|695.3755|685.9467||
2022-02-19 19:22:38|russ2000_1350|UVSP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282.0565|300.5706|407.0964|394.3533|402.0071|437.6316|422.364|450.3346|471.9737|496.1374|513.9296|544.4648|641.1597|666.6057|661.2719|721.3988|368.2148|368.2148|368.2148|369.4575|351.9216|340.6552|330.636|348.1737|330.636|330.636|317.3744|234.4815|219.8264|208.8351|212.4989|201.5075|197.8438|190.5162|183.1887|235.618|187.7684|186.8524|159.3087|171.4839|169.5352|157.8432|149.8447|149.8447|147.9947|157.4261|160.188|160.188|162.6458|168.1282|172.1639|177.0174|179.5206|184.8848|236.9653|236.609|237.678|241.3385|249.5014|249.1465|248.0666|247.014|247.4943|248.8264|250.2165|252.3016|262.6967|264.4249|262.6967|273.2011|275.9434|277.6573|275.4974|345.5053|346.3605|281.8641|283.9995|282.7183|281.2657|287.232|297.4513|323.1155|309.4567|354.2746|365.1764|427.8634|436.159|422.4626|423.1472|426.3989|426.1813|331.8836|349.1844|355.4532|363.1618|376.8661|385.3673|358.2202|343.6375|342.8191|294.6355|348.4396|387.036|393.8736|359.2984|329.7754|339.6002|332.3609|315.9068|324.6164|320.7319|326.4794|358.8169|341.484|354.5944|371.1594|381.7713|375.4973|384.1966|399.9072|404.0747|359.2309|316.5552|314.8584|304.7352|293.3141|292.9199|257.6408|274.6365|308.6901|258.9674|278.7798|264.9519|330.2064|268.3007|321.7297|307.7303|308.3724|256.5251|359.5209|364.5356|431.5532|374.2537|380.1901|430.2627|314.2418|240.3561|250.4387|266.1642|264.0848|261.5159|265.944|275.1908|352.1876|279.1852|274.2526|277.6016|289.835|315.8335|315.8335|327.8125|296.292|282.3737|292.8726|289.7145|310.7568|313.431|328.2453|319.6474|300.0199|296.4743|283.6755|276.0704|263.9944|268.4384|245.2856|222.4683|248.732|260.2737|243.5466|251.3711|274.7855|277.9485|261.942|273.8561|265.8015|289.1083|267.6556|276.7059|301.6041|286.0126|280.1448|300.8574|282.5827|286.5287|289.8271|297.1301|303.6402|328.3214|336.9017|319.2227|301.9906|324.8538|331.8557|335.5287|306.475|320.3179|317.6719|313.1573|329.5624|344.6307|316.2607|313.017|302.8311|331.4305|322.5124|324.2698|381.0416|387.1989|387.8931|379.2839|377.7101|393.3496|387.5666|372.9451|379.3256|400.4701|400.8606|399.2116|375.9486|380.9987|378.9248|384.2814|401.9359|410.1313|570.4057|621.3917|625.4503|615.2043|783.9536|820.283|748.911|721.9467|714.0994|809.1735|753.1846|806.707|803.9256|775.9282|845.4802|761.8396|816.8238|816.977|803.0671|833.9355|818.5644|876.3226|845.4455|830.7308|814.4825|811.5421|744.2937|761.0122|691.243|664.4494|711.8683|770.612|749.0833|742.1452|715.2008|773.9713|776.5931|772.7834|724.0188|763.6673|769.386|775.3135|754.2513|530.6173|486.9063|459.1162|543.4675|421.0928|451.8448|468.7963|451.7781|554.9042|587.6834|614.9041|683.4547|748.1852|809.9956|833.4993|863.7602|752.9395|793.8488|765.0243|842.2326|894.6606|849.3092|906.8454|894.1602||
2022-02-19 19:22:39|russ2000_1352|NVEC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3762|16.6388|16.3125|14.355|14.355|11.745|8.4825|11.2456|10.0619|14.7969|9.47|9.1764|12.4294|10.3602|10.3602|8.2863|7.1025|6.8089|4.8818|5.6014|7.3695|5.8938|5.8938|4.4792|6.4831|4.5688|4.715|5.3044|3.5362|4.2435|2.829|3.2825|4.4188|3.7875|4.7785|4.2805|4.024|5.03|5.03|6.2875|2.6463|2.7256|6.9438|5.4513|4.2975|3.1385|2.6475|4.6331|4.7125|2.1498|1.3238|1.3238|23.2636|19.0339|17.4435|14.3828|16.921|17.767|18.6989|22.9486|24.6486|25.9555|23.9064|29.883|22.3308|22.3308|25.7663|43.4417|43.6496|49.8852|31.1782|28.4761|34.2961|31.1992|31.4072|29.9513|34.1112|29.6233|29.373|29.225|27.1375|29.1401|109.2962|77.7684|127.6664|167.302|172.788|255.5103|238.1705|212.348|169.9658|231.6272|147.999|139.455|179.4143|133.6839|157.381|161.2816|139.3152|127.3868|116.0839|126.67|102.7263|92.4173|52.976|86.8719|86.8319|69.5341|63.6615|72.0248|62.9269|76.7479|75.297|76.3053|73.693|73.84|73.9785|60.2941|74.8829|92.334|157.014|129.6915|192.8983|180.7094|140.0251|105.5047|113.5101|127.9006|128.9197|146.1059|182.5629|140.1301|161.2075|143.274|119.8199|122.9719|108.2209|127.6106|118.9363|122.8328|165.0913|165.9263|151.0804|145.0223|144.4631|128.669|102.1701|124.6102|123.3039|147.0969|143.7379|146.8636|176.0793|201.1068|197.1375|254.312|242.465|241.669|194.6048|194.5578|208.8477|194.9339|217.9668|230.2824|238.6965|205.1342|213.4542|201.9848|189.1521|208.7066|230.0474|253.0803|273.1519|282.8263|271.864|258.2014|282.2734|266.0343|278.6913|266.0343|326.5488|323.6353|267.6105|273.7718|265.5515|264.9243|248.858|237.6165|270.5209|250.8844|263.4286|254.5994|282.8239|289.4089|238.1494|260.9314|272.1338|272.0852|257.8442|266.9458|254.6925|243.8007|234.9998|241.9044|241.9044|249.1055|255.7806|267.6796|280.5349|274.0413|282.7641|278.1563|250.7482|249.6325|265.4952|325.6961|337.1445|310.7663|362.6497|342.2947|331.8986|315.3328|311.8836|327.2835|336.125|345.6953|384.9164|276.8868|246.765|241.7555|282.0643|274.2641|258.2278|229.1106|249.265|273.0324|278.4476|273.7093|282.9442|277.9158|282.3156|282.0355|282.5675|327.3005|340.6699|361.082|394.2639|389.0712|378.663|385.3436|382.8263|368.1096|359.6863|395.0256|419.7631|376.2425|435.3926|358.2596|399.465|398.4966|471.9982|538.7209|617.355|549.7607|567.9666|497.4788|401.7129|454.9969|432.8447|472.9696|499.8164|475.8772|460.37|341.2553|337.1362|313.1001|313.7785|309.0779|311.1132|321.0475|339.1231|346.489|303.2627|234.4975|258.189|288.3594|287.7792|276.7554|257.5121|236.0535|244.9949|249.3448|304.7816|328.6576|327.691|356.1585|374.3313|339.049|370.1265|344.3655|333.2008|311.6447|339.774|318.1212|325.308|279.0495||
2022-02-19 19:22:42|russ2000_1353|CORT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.9129|235.9307|232.3079|156.5375|142.9256|175.1406|160.6211|121.8657|113.0151|135.482|108.0225|104.3915|80.1091|94.1793|93.4985|130.5434|133.7218|133.9489|113.9746|107.6174|89.2271|80.3722|112.8389|112.3848|112.2699|136.3602|109.0882|92.7457|82.0618|27.0508|16.8215|18.1809|17.7535|31.6529|30.1064|28.0993|48.9859|47.9437|54.1972|79.9406|69.8612|141.1126|165.3127|106.3855|115.0861|109.548|106.7796|109.548|164.8089|97.4311|104.2174|99.7107|102.6434|94.8229|66.9626|70.8761|55.7233|57.7251|41.8009|52.2512|49.7632|45.7821|48.2305|41.8011|53.2466|52.749|85.5927|142.7547|153.063|178.6785|160.5607|178.0538|173.0622|254.7193|229.2474|197.7426|219.863|245.6271|275.8803|261.3012|291.7019|278.7554|295.4083|269.3429|354.3471|361.0796|369.0569|335.0483|278.787|254.2943|268.6088|273.7514|280.4899|294.8085|232.4776|345.8526|313.798|325.2237|363.3289|381.0522|312.004|285.0899|269.1409|189.647|150.7194|147.7247|182.6596|201.6247|177.6693|168.686|179.6656|173.6764|155.7102|170.6823|162.6968|163.6953|206.6154|336.4911|327.5047|368.1206|387.6526|175.5552|236.0915|296.2904|274.0444|284.1568|281.172|312.6777|314.7015|316.3524|319.3942|405.6208|697.0429|592.6503|681.0091|652.6209|515.8345|551.5962|407.7938|517.7733|565.6347|510.9317|383.747|433.0859|528.8065|552.2769|617.0569|616.484|613.7984|634.8113|714.0736|903.7989|901.5782|829.5456|924.222|1121.518|1187.676|1160.1719|1376.36|1359.2104|1517.2626|2045.6963|2289.0553|2043.9644|1849.9533|2113.0871|1840.0607|2069.242|1906.4938|1962.452|2166.418|1693.9545|1552.2155|1675.7793|1499.3815|1545.0127|1505.7523|1589.7284|1153.7609|1469.6055|1369.9894|1243.9197|1162.37|1235.2342|1421.11|1516.6086|1608.951|1715.3533|1519.9333|1389.4794|1528.6933|1237.6228|1370.5682|1573.4813|1739.6538|1917.0243|1813.1003|1449.0936|2149.108|2132.9344|2825.3249|3033.9426|3493.8786|2786.1671|2811.7548|2619.5255|2512.2253|2499.4172|2439.0957|2484.307|2280.6933|2080.4432|2206.2858|2218.9855|2306.729||
2022-02-19 19:22:43|russ2000_1354|NPK|market_cap|0||||||||||||||||162.162|164.0048|172.2971|168.6116|177.8254|176.904|182.4322|178.7468|184.275|213.759|208.2308|193.4888|192.5674|194.4101|198.0956|201.7811|202.7025|200.8598|215.6018|226.6582|219.2872|202.7025|232.1865|241.4003|246.0071|246.9285|249.6926|239.5575|243.243|236.7934|246.0071|270.8842|258.9064|264.4346|264.4346|259.8278|237.7148|248.7712|241.4003|243.243|250.614|246.9285|197.1742|196.2529|192.7538|202.8504|216.6185|211.9162|219.2872|214.6804|214.7535|214.7535|228.5198|224.8794|233.1402|232.2224|244.1548|242.8062|282.205|270.7731|274.4446|284.5412|288.6188|291.3675|278.54|280.3725|267.545|273.0425|277.6238|258.3825|268.4612|300.53|283.1212|318.855|297.7812|303.2788|257.4662|251.0525|263.88|307.86|298.6975|308.7762|328.9337|335.3475|328.0175|350.0075|345.4262|354.5888|350.9238|343.5938|402.2338|408.6475|456.3548|522.3338|553.4905|573.729|559.9815|504.9915|408.759|450.918|411.5085|397.8152|359.317|392.3155|372.1498|385.8991|379.4828|396.9528|373.1172|409.7872|388.702|386.8685|396.9528|386.8685|403.37|383.2015|352.9969|341.9944|333.7425|326.452|312.697|306.278|301.725|297.0688|323.1438|319.4188|293.3438|307.3125|309.175|300.858|311.865|298.1469|339.4288|320.1639|337.6354|346.0065|316.2425|333.9149|301.3605|309.7316|295.7798|321.6062|303.2246|294.036|291.0206|299.3355|280.858|282.133|268.348|276.619|275.7|271.105|274.8184|294.12|276.6604|263.7889|268.3845|277.5757|299.969|293.9195|295.7798|313.4521|287.8774|291.5979|293.2806|293.2806|286.389|316.7284|292.3613|297.4215|289.7377|296.2448|272.9917|275.9625|283.7814|304.0187|313.72|303.6|272.3015|260.8909|257.2099|274.6946|284.6182|288.3388|291.1291|284.28|272.32|259.44|255.955|252.35|228.0036|237.5981|251.2532|226.2189|221.7075|217.6519|219.4544|215.8494|218.9886|213.1308|221.2415|231.0672|204.6026|205.9781|194.4024|189.2412|204.3806|189.7256|192.8078|184.2462|188.0996|190.3004|189.724|194.8516|188.0065|196.6206|228.8013|213.7531|218.8832|193.2136|202.7702|197.4497|198.2701|216.3739|200.8123|189.0561|187.2322|178.7352|202.316|220.9756|215.4046|234.2865|249.1467|234.7139|237.1745|243.326|246.4779|253.637|262.7734|264.3044|277.6707|268.7356|281.2175|274.3607|277.6351|285.2751|274.2925|309.737|310.4602|294.7666|285.6233|274.979|266.2257|292.507|300.8306|304.3803|304.3803|292.2296|299.2449|304.1607|302.7952|319.5832|298.7556|335.7377|412.253|371.2328|357.2345|369.4553|371.9165|377.8644|418.6111|420.5254|409.3132|429.3448|432.1478|421.4142|403.9806|414.4408|426.1999|383.8807|377.1124|362.3451|375.6083|370.2757|360.1575|380.607|358.3793|358.3793|370.9251|456.4864|439.3057|489.3664|529.3482|509.5278|453.6204|449.2382|527.2267|459.7143|414.318|417.8148|488.0099|558.521|521.6427|550.8437|574.3104|593.0953|646.8027|638.8387|749.0447|785.3209|865.1422|815.8177|833.1128|667.2317|637.1775|758.8566|686.4373|730.7036|768.1756|796.922|892.5447|878.8829|868.7224|774.382|826.1187|720.3824|697.2972|756.9965|666.584|597.2455|656.276|649.349|643.369|671.825|595.3062|521.3403|548.5137|461.5136|480.1641|457.9349|500.6045|501.7059|553.2012|528.577|476.3892|505.6896|523.8903|555.7237|517.065|530.5401|496.7477|511.136|475.8447|485.4206|486.3858|528.6396|555.619|525.1808|531.7378|538.6399|498.7457|486.3456|502.749|442.4246|452.6407|419.0265|435.2464|405.6046|401.4743|435.7836|419.459|440.383|432.8784|481.5586|556.5292|547.5656|568.6886|584.0061|609.0595|602.7724|574.6755|548.5287|564.5497|583.5087|604.7062|620.8294|655.2041|621.0047|606.1341|609.8157|605.1224|661.1688|739.3417|739.5651|692.2997|714.2043|725.316|741.2646|769.4667|786.1355|693.714|741.4242|812.5485|722.4157|692.8085|708.3074|632.7035|656.5969|667.1956|787.7033|865.148|868.5737|972.44|904.7496|868.713|896.739|816.2302|835.0792|782.8606|761.9342|744.9675|684.7406|652.5636|643.5141|599.7129|623.8705|602.8624|623.1002|619.2869|603.873|550.5551|496.803|570.471|631.6578|613.3904|599.3524|631.4345|574.7391|583.3749|597.3317|621.2561|628.141|718.9092|720.4917|723.8637|713.5911|715.2094|679.0262|587.9462|577.6708|585.376|575.7312|577.4912|579.04|557.2864||
2022-02-19 19:22:45|russ2000_1355|NGS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1875|17.2445|16.8073|20.4019|19.2847|19.1875|18.9446|21.1306|20.4505|29.7778|31.2422|31.7304|30.8865|29.1288|27.6221|28.6275|31.9481|34.7153|40.3485|54.0132|49.1714|53.4764|44.4147|48.2898|50.0783|49.0925|54.9181|56.4648|60.2494|63.6068|79.3588|70.202|76.7135|90.3206|109.974|154.6732|349.5151|235.952|191.4633|152.9229|195.3263|153.7349|217.7719|207.2596|151.7117|183.5213|197.3777|167.0302|144.698|175.0977|186.348|165.9939|178.4013|156.1162|171.5033|167.2791|230.8838|226.7065|182.4034|207.0297|221.0878|219.2756|228.3366|249.3522|211.8891|269.4955|280.1549|318.9891|376.2839|321.6206|291.3931|267.8112|203.2463|132.669|120.938|144.8837|107.8767|93.9688|109.0861|139.1996|187.0911|133.2759|167.5019|166.6939|228.7543|218.8311|215.6859|236.2115|198.4564|199.4212|217.0919|211.6885|181.3089|182.8712|205.6543|181.6593|194.9871|205.7426|219.4426|219.0281|217.818|231.6131|210.4531|213.5339|200.3408|204.3636|193.8897|158.8222|169.2881|163.2238|173.2495|177.448|173.5508|166.9865|157.9586|147.3387|164.9406|187.1798|173.9843|180.0672|182.4537|191.1382|203.3464|211.2797|231.7221|214.1982|232.3373|276.2832|286.177|312.5436|309.9753|337.8508|334.4922|330.9601|338.0308|334.1293|341.9199|407.3624|375.3812|380.6836|402.1165|396.1352|383.4692|369.4475|278.1965|329.6358|290.9509|263.9052|265.1518|241.0596|297.3439|304.076|295.5445|278.7356|249.3787|264.0256|257.7346|298.3839|254.7925|282.4332|225.4677|232.124|278.6864|286.2284|291.3741|291.0921|312.673|303.0226|300.2864|309.4922|413.7287|393.7694|359.3066|335.6028|337.1134|348.6629|348.0161|320.3081|319.5538|315.6726|366.054|326.1182|323.53|359.996|338.1|343.3818|317.898|313.4001|293.1174|307.3416|295.7549|289.866|266.2605|269.8208|234.7979|241.5029|236.561|235.3631|238.7579|214.2466|204.7245|210.8649|182.7971|155.285|158.2963|149.9256|157.6037|162.1476|137.4444|109.1934|55.3223|76.0033|86.2895|82.9325|92.8685|112.7154|117.6778|139.4021|154.2178|128.6026|132.8452|136.8226|123.3432|123.6678|141.01|134.9734|135.5842|124.9083|157.0144|150.9406|130.1262|148.3804|150.597||
2022-02-19 19:22:47|russ2000_1356|NNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:47|russ2000_1357|PFIS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.0841|56.0841|55.5288|57.7173|57.7173|57.7173|57.7173|57.7173|57.7173|57.9786|58.2399|59.8731|61.5063|61.2408|61.2408|60.1676|58.644|61.3481|59.1979|57.166|56.616|54.9984|54.9984|51.7632|51.7632|52.661|50.5326|53.2092|51.192|51.192|51.7359|51.9065|50.8576|54.5766|54.295|52.7139|54.8009|56.8584|54.742|57.3954|56.8494|57.8916|57.8916|58.7694|60.876|59.8367|59.8082|64.7496|63.0175||65.1105|72.45|113.664|121.5731|139.712|94.323|95.2725|117.1124|99.7038|99.7038|102.869|104.4648|117.1272|108.4218|109.3754|110.1679|104.6199|107.8208|107.8208|112.8947|110.4705|112.0486|107.6298|119.9204|111.242|112.3465|109.5112|110.299|105.5719|101.5585|100.7712|97.6221|99.2596|99.2596|101.7805|100.9824|97.8267|91.6731|91.7261|91.0957|91.0957|90.8992|85.0804|84.9231|84.6153|83.0484|84.6153|81.4814|89.3162|84.6153|86.196|84.9422|94.032|86.881|86.7242|90.9585|97.278|85.5105|84.4122|81.9148|76.1086|76.8932|82.7118|76.1573|81.1512|75.0768|75.1488|75.1488|73.5832|67.3208|68.8864|57.1444|54.9526|59.4928|53.2321|52.4493|54.0149|53.6034|54.8572|54.0736|55.3275|54.0736|56.4246|61.1559|62.3163|65.0762|72.1464|83.1252|83.9094|85.1238|85.595|82.6109|84.8097|84.9668|83.5533|83.5692|84.3546|87.7589|82.826|84.9825|85.4546|85.0371|84.6315|85.4151|86.5196|86.2984|86.1424|85.7698|87.3292|88.8516|87.3264|90.4133|90.5692|90.4336|90.4336|90.7454|93.552|93.552|95.1112|99.7888|96.6704|99.7888|102.9072|106.1815|116.94|109.144|109.9236|106.0256|108.059|108.059|106.5153|285.8773|291.5419|297.4621|324.5812|350.2458|374.0987|380.5903|360.2851|384.2136|339.829|378.1748|374.4761|362.9271|335.9793|307.2199|330.318|300.1244|286.2353|313.7763|284.3598|265.6539|284.9739|303.3644|296.3094|269.0048|264.929|277.1459|273.4781|285.7969|275.7378|281.4934|288.222|295.4682|299.3132|292.2148|338.428|364.6031|319.1294|312.7704|305.6849|327.4298|300.3597|322.7702|312.4895|309.0872|346.2302|330.7715|353.6267|342.8278|311.8364|320.1205|332.8425|346.3041|356.2894|342.2084|341.8384|335.1792|319.5671|318.7532|314.3138|322.6008|323.7106|327.2622|335.9931|323.4147|321.1209|329.186|335.9191|327.0402|332.5699|368.0212|362.7754|367.5779|357.8989|331.6698|277.573|249.6688|236.8182|273.9571|260.9929|256.4038|256.7395|275.3331|281.0391|270.4978|281.3928|312.6145|306.5524|309.8989|311.5557|303.9539|314.5965|331.3058|333.1563|336.3996|348.0194|378.1142|361.6962||
2022-02-19 19:22:49|russ2000_1359|FISI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.285|159.7755|153.5773|143.9357|143.234|145.9885|134.9705|132.2124|126.7036|121.1947|142.3992|142.3992|148.2894|150.3805|151.0671|151.0671|156.5605|155.8738|154.5005|148.3205|159.3072|160.6805|213.142|265.3288|254.3421|237.009|244.9203|244.4808|258.2156|225.9366|249.1916|261.9763|286.5538|315.9813|319.2842|364.7059|367.3527|397.8126|322.1001|288.7143|303.3553|307.9001|334.2154|309.3519|269.1561|250.9459|224.2932|227.564|262.5911|291.841|264.0953|255.947|290.3288|291.2223|283.2941|314.3765|279.0958|251.3858|277.1947|250.8119|270.9305|258.8593|249.1266|257.6361|277.1282|287.7655|288.5493|262.329|256.2545|243.1017|216.4442|206.5203|202.4598|210.6712|222.379|183.0489|182.4822|223.2739|242.2012|221.3511|216.4775|214.4201|206.4768|216.3252|213.0424|235.6878|231.7238|279.1785|267.7986|255.1053|263.3894|261.9053|248.067|238.4108|213.666|228.2316|230.1363|222.7827|200.5489|206.7743|216.4451|195.4203|200.9531|197.1908|216.3344|200.98|213.1426|205.4381|201.2701|172.9647|193.0309|189.4642|167.8249|152.3598|160.9982|157.4348|90.8112|54.5579|129.8326|161.9714|148.4648|146.0889|162.321|130.5061|120.1913|114.2624|121.512|122.8104|136.8768|151.7824|171.6624|190.6255|189.0962|184.3761|213.7422|187.3799|192.8317|201.0303|212.6177|205.4062|220.3906|208.1751|231.5878|231.7174|209.9249|221.0309|227.7957|200.046|213.5757|233.8584|230.2691|226.3708|242.7965|236.1818|214.5035|236.8707|223.6114|240.3201|239.7676|249.9882|261.645|263.6246|256.0413|264.0345|276.7191|276.064|275.1137|273.273|269.1346|276.5823|297.7199|271.0687|285.8649|322.5993|339.8616|332.3205|301.066|314.4949|321.5281|316.3774|326.3508|342.2651|317.19|320.1013|319.6587|352.455|340.8945|351.6794|324.4316|332.0698|323.2864|327.8707|342.8898|346.9431|346.3782|346.0945|357.9834|382.1232|381.4138|382.4259|376.7498|391.6987|413.1104|398.1151|401.0147|367.2805|382.0943|391.8283|387.3085|393.7007|469.2447|492.0978|491.3709|485.2953|472.42|483.8451|441.3558|453.795|433.4258|412.2462|466.4451|475.8208|524.5838|497.6531|492.8757|506.5551|487.3779|509.7681|535.2167|531.8683|498.4525|518.3588|463.736|463.8952|436.5042|426.7272|434.6915|480.8844|451.9217|457.6276|434.6104|460.1675|477.9216|498.3949|476.3728|515.1453|515.9452|511.1326|488.0884|313.6568|285.4657|268.325|336.2472|264.7808|246.1772|279.6957|257.0923|327.8208|347.3874|361.9053|398.6994|447.1268|475.1836|503.5173|508.7408|457.6725|482.2274|457.3557|499.0262|525.0198|503.0054|510.1704|513.792||
2022-02-19 19:22:50|russ2000_1360|REGI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.3741|264.7343|274.8035|287.416|261.4967|202.4584|224.6338|144.053|153.3094|200.2461|154.7597|185.8948|195.2778|226.1433|204.9537|413.2727|303.7326|403.9551|472.1196|513.1909|522.5704|546.5854|473.8669|411.8997|432.2334|370.903|443.3354|465.8451|448.3904|393.6992|492.4488|489.0643|472.5647|423.4891|439.1425|416.72|434.9002|380.7043|406.4695|416.0701|395.8598|539.0898|505.6614|440.4988|361.4349|417.1487|355.0627|389.2539|398.0463|299.4115|318.7001|400.0737|404.812|421.4242|336.9411|366.292|341.1505|335.4146|339.2699|379.751|383.6063|333.4869|347.0877|397.5213|407.1699|438.0453|479.6977|485.5532|470.0774|473.7577|459.1955|442.6916|456.343|384.4932|421.58|506.1157|496.3015|662.3572|644.5755|661.3419|970.5891|1041.4076|1164.1236|977.2521|972.9037|1070.3061|988.7921|875.3732|657.5801|568.0469|614.3787|492.0484|467.5044|558.7481|669.7963|707.9813|1030.2901|1065.3605|1015.4826|885.7971|946.5405|1160.5274|924.349|1126.9003|1517.4648|2218.735|2152.6787|2301.3563|2962.3038|3719.892|2970.5641|2997.3781|2739.1639|3251.0591|3045.7541|2887.0112|2375.6179|2578.7433|3320.8692|2323.5025|2260.6644|1928.3764||
2022-02-19 19:22:51|russ2000_1361|OSIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:22:51|russ2000_1364|BBSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2419|28.3539|29.9295|37.8052|44.894|50.407|45.6816|51.1949|56.314|89.7874|90.1294|77.8746|74.3179|60.0863|68.783|74.3179|72.3221|94.1042|96.9741|87.5055|114.5485|96.4372|95.5473|77.736|79.3588|94.0068|94.8139|100.4833|95.6358|89.1583|89.1583|94.9928|99.9569|104.8694|116.4368|116.4368|121.3568|123.8168|123.0001|134.4833|103.5034|107.6367|90.2487|112.6251|119.2501|119.455|83.6342|88.751|91.3146|98.3824|107.2116|109.3104|114.3591|84.0842|80.724|74.5945|75.0193|80.0795|72.5303|81.8074|81.8074|72.9182|71.0069|61.408|47.4953|67.165|67.165|69.084|65.246|63.3556|51.273|56.97|64.566|72.9672|60.648|65.86|60.648|53.067|53.5408|48.4965|46.6313|51.7468|44.748|48.0238|41.4963|44.7431|38.7561|36.4764|36.4764|35.1914|21.9946|25.4008|25.4008|24.1045|24.083|22.8522|22.5391|23.7738|25.631|20.9995|23.4665|24.0251|23.905|21.9263|21.6339|21.5091|21.6244|21.784|19.5185|17.458|17.4106|17.4106|17.4701|17.4711|21.0697|17.9489|17.8281|17.2532|17.9431|19.9887|18.7323|30.7368|31.0376|37.8095|40.3117|53.0066|79.3887|92.5843|95.7198|79.5857|79.3258|79.955|78.8127|84.6929|88.8298|76.8863|80.7618|81.8619|85.5934|81.6945|106.8343|130.3308|125.3203|121.2022|130.731|151.3792|200.7573|247.399|246.7749|305.3138|285.3997|304.4553|286.2267|274.4379|291.6375|287.0272|271.5574|228.161|232.8902|212.0864|259.7595|230.6476|271.9391|264.7831|254.6554|257.3304|271.7231|264.5162|268.2323|306.2059|274.4245|265.4085|283.725|182.9428|202.0158|184.3744|202.5114|180.5015|192.9672|133.8456|138.6927|117.6228|176.9968|159.7053|133.1772|108.6766|110.0658|127.6977|104.2954|85.8339|101.9672|104.684|116.7988|105.5378|109.0582|108.6439|106.5231|116.3141|117.7825|142.9656|129.0458|143.4943|142.7926|163.1963|139.8676|132.3936|146.909|142.1073|160.7678|157.6085|168.1158|154.8664|155.5805|154.7643|164.2377|164.6458|146.6918|149.6664|150.9281|137.2534|141.1621|153.4311|182.8116|196.1368|185.18|172.4095|146.1818|139.7601|142.277|153.4357|179.51|178.5294|201.0627|217.5948|254.6904|286.9251|278.224|323.789|351.4163|368.336|433.1417|394.7228|513.9019|456.3585|501.4784|630.1077|592.562|685.189|557.6519|503.6374|440.4939|334.6793|356.8525|389.6128|398.2547|433.246|302.2786|164.3912|155.7802|186.2736|216.1316|277.2322|302.2658|250.0519|285.4777|276.2375|281.7462|246.6719|316.7484|277.0648|314.8758|294.2426|266.0788|257.8674|201.3032|219.121|276.1545|282.9925|312.6381|329.9505|344.8868|333.7173|428.5373|466.3687|459.994|385.3181|405.8944|417.4804|417.1178|414.3176|401.3929|391.8359|423.765|457.5161|469.3427|459.89|478.8726|618.3651|626.1368|618.9823|651.5064|713.3343|700.0001|480.3807|457.1791|544.7252|472.2428|429.6495|464.332|592.4518|566.5533|560.7737|578.7054|605.2048|653.6075|658.3135|649.5799|689.4007|643.0109|680.017|622.9106|365.8147|319.4613|336.833|409.3399|388.9416|422.2542|438.671|417.6245|548.3926|546.634|505.6358|495.6487|566.5436|524.0349|566.7923|566.7923|529.3183|548.3474|561.4231|606.8543|602.2682|529.3956|517.7631|484.1411||
2022-02-19 19:22:53|russ2000_1365|IO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.119|62.661|58.119|50.8541|58.119|66.2934|88.9947|82.5712|79.8476|105.2537|115.2361|106.1625|102.5331|127.959|104.364|98.01|107.6433|94.7631|80.0428|73.6012|73.6012|88.3215|114.0819|127.8836|116.8435|136.6355|127.2769|117.9183|142.272|179.712|157.248|144.375|184.689|238.125|284.4415|308.9299|373.9197|417.219|408.342|306.2565|397.4975|390.8355|383.0899|352.7696|427.4121|438.7007|493.3408|479.7626|642.7009|655.2534|718.7364|707.382|683.3921|699.3726|713.0858|1034.1673|1126.7168|1211.3528|1249.62|1466.715|1456.125|1525.4528|1385.7986|1428.7691|1555.1812|1291.5|1194.6375|805.0749|945.5578|886.1228|741.0073|638.2399|686.9192|784.6041|883.3815|969.8265|1199.3626|1324.4639|1305.405|1105.3061|831.7155|990.3981|955.6965|972.3656|1089.0495|950.2072|822.0267|679.9136|429.1402|323.2485|482.0861|400.0143|393.7148|296.0736|268.2839|312.4718|378.7537|395.8125|414.8115|392.646|383.1919|326.1881|256.5169|228.1568|301.0402|307.3778|342.7616|295.1558|406.236|358.3866|396.7969|438.0638|499.4366|496.2555|410.3651|402.9598|573.0412|661.6716|603.6034|445.1899|588.3049|639.4174|564.4497|548.5569|514.208|400.3155|441.3735|387.4849|451.1025|416.0168|427.6566|457.0798|475.9337|479.5007|439.1875|357.063|423.8852|231.566|214.6977|226.9661|203.8072|197.6777|196.6561|202.952|169.6392|248.5504|281.4322|215.1261|232.5411|207.5463|215.2332|200.3719|284.7006|280.5894|393.5155|433.8883|368.1701|376.6704|617.8305|748.0133|810.6833|759.1962|522.9968|619.0732|542.0812|493.3725|550.725|519.9823|467.2939|530.2291|541.1305|557.5211|658.6015|643.7417|618.3168|629.472|590.2536|595.0394|580.6819|780.8839|799.8696|661.141|729.5987|762.7104|768.2718|775.1056|912.3609|934.7306|1023.0536|1120.1434|966.0836|1134.063|1125.2157|1241.8392|1295.6092|1090.869|1154.7997|1233.2755|1196.6918|1262.5424|1332.8845|1113.8704|1340.4044|1373.8952|1441.0988|1588.7832|1437.6736|1595.8153|1441.1968|1366.1957|376.8473|301.279|414.6314|150.1423|91.7562|163.5654|254.5538|303.468|227.232|324.279|293.508|452.4752|628.9642|703.5871|818.9541|629.0517|600.6043|793.4388|948.7044|666.9864|645.7817|716.005|557.5699|791.1273|1021.3011|1230.1343|1264.2432|1424.7577|1903.6932|2144.4547|1882.9686|1355.6133|1489.1472|864.1242|968.0674|762.0124|1109.7157|954.5108|1033.9486|1343.3558|1001.9738|985.1933|981.8707|975.6465|983.3946|1089.402|1056.6732|1091.9055|895.4917|976.6163|1063.2276|1130.4611|1061.8983|1014.3869|875.2342|941.112|973.5426|998.8666|746.0089|818.1355|643.4335|506.2548|504.3146|481.3912|687.7017|689.251|667.7038|711.9987|689.1633|552.9715|554.6124|440.0694|423.6489|387.5238|450.6903|421.0829|368.4475|377.1355|387.0168|223.9757|182.8253|103.7822|88.695|77.4355|69.1795|88.3447|57.6661|41.425|69.0064|80.832|95.5383|80.9377|75.5495|62.9383|66.7099|77.0824|74.2537|91.1512|67.8063|59.5516|54.8347|54.6094|49.5639|52.8286|43.3755|62.3894|99.8231|110.6347|178.443|159.4091|261.4285|245.854|381.3526|365.1244|401.9845|323.3959|361.9776|238.051|246.4528|214.2459|120.7059|99.4213|139.8757|136.6521|185.8469|221.3132|171.2258|102.848|132.0793|114.5566|110.7286|119.2934|121.8497|120.7136|115.5054|63.4426|43.5279|32.0402|33.0805|38.7944|31.6257|36.0149|28.3617|20.7575|22.6402|38.3834|41.566|47.1917|46.7048|36.2494|62.8084|61.9441|49.4398|42.9744|37.6396|39.2194|69.6|40.2791|26.9278|14.6989||
2022-02-19 19:22:56|russ2000_1366|IDRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.5073|151.104|144.808|157.4|129.068|75.552|75.552|48.0007|31.48|26.7605|16.9992|6.9256|13.2216|12.0232|13.2888|10.7576|10.1248|6.9608|7.1177|12.3421||12.9699|6.328|6.328|6.328|6.0091|18.1715|11.4816|9.0781|13.3952|6.6899|9.568|7.1645|9.568|16.2624|29.4675|56.9184|43.6971|24.3936|18.4533|17.6128|11.008|14.4471|15.596|15.4768|11.9444|9.9256|11.2123|10.6609|9.9114|15.3452|26.3862|22.1168|20.1936|17.9036|38.1453|48.025|83.0339|79.856|73.4675|67.9917|65.8115|66.0516|57.2137|48.4769|40.3974|33.2685|39.4522|54.6627|37.5509|35.9568|35.9568|34.998|33.8957|34.7648|45.2342|39.1565|39.1622|44.819|75.0216|68.6707|68.6707|75.417|84.5798|82.4653|90.1458|68.3336|65.2739|58.1418|42.8521|55.0956|69.8584|59.8787|46.5777|52.1377|69.8867|63.2636|69.935|63.2855|69.9471|61.1002|53.3299|61.1072|76.6838|84.4731|60.0204|64.6259|64.6668|73.5863|85.5859|80.2406|61.5178|61.6998|45.4328|63.5363|73.1304|73.8758|94.9831|129.2971|189.0356|152.4151|193.6203|187.8818|168.7536|142.0924|142.9458|188.8165|191.3725|260.7973|259.2948|279.0424|225.1658|224.2776|263.691|334.9125|311.8537|329.113|341.49|325.6548|312.8547|185.2829|198.3672|204.2084|164.9555|121.7965|146.39|140.7072|151.9638|124.078|163.2816|175.2462|195.7164|115.2436|115.2436|112.7002|109.1783|116.2696|162.3076|119.7929|71.8757|77.5447|85.4167|79.4246|82.1908|76.123|67.573|78.6486|78.936|69|72.6175|71.8016|61.0314|55.2512|52.4993|46.1441|31.5023|45.5968|29.2925|30.9532|29.599|37.3097|52.513|29.2959|26.615|33.4434|27.9164|25.9816|27.5219|19.0727|19.3491|22.6951|21.2853|20.1795|12.9931|34.0982|32.9703|33.8736|67.3146|99.3907|112.8269|114.6427|163.0474|351.1356|278.2584|476.8644|363.5569|232.4876|286.0751|222.7973|219.4701|226.1714|185.3315|221.3908|356.9713|444.7471|387.8498|499.6246|437.2754|324.1568|411.3844|431.103|317.7493|363.817|346.7362|376.3543|433.1625|263.1446|203.7249|215.8713|235.322|162.5549|200.1608|194.1427|235.4741|245.1844|264.6764|215.5731|237.721|234.0317|239.9943|280.296|323.6234|311.7193|250.5686|282.7561|260.3597|299.264|371.2064|327.3823|379.9973|58.446|46.9524|49.3979|45.1099|44.2772|46.4503|28.8013|198.6412|271.1955|251.1349|198.696|179.3972|97.333|69.3294|77.0601|74.5013|85.7467|83.7852|72.9323|71.8203|78.4543|80.5138|62.0748|46.1952|53.1129|49.4143|47.6401|37.6466|61.6763|64.5124|58.9805|73.5663|68.9904|80.6515|100.1123|156.8239|162.3538|212.5392|215.0907|64.0174|60.5403|59.5396|57.8477|56.983|56.4553|53.8325|45.3249|45.9345|34.8469|28.6114||
2022-02-19 19:22:57|russ2000_1367|FLIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9221|34.9221|35.6063|35.6174|35.9598|34.5214|34.3294|33.6142|31.4687|29.9543|30.6678|30.6678|30.4004|30.4004|32.8744|31.6748|32.3781|32.3781|33.6347|32.9041|32.9041|32.7746|32.7746|32.7746|32.3644|32.0048|30.9257|30.5819|29.8704|29.1592|29.1045|29.1045|29.1045|28.9589|28.9589|30.0186|30.2285|31.6348|31.6348|34.0086|31.5548|35.0603|36.5551|35.1491|35.8527|43.5849|44.9909|41.4757|45.3429|43.9367|43.5849|45.7522|45.9278|47.1594|47.8633|49.6234|49.4468|50.9185|49.162|50.216|49.162|48.8111|49.5136|53.3759|55.8347|54.2546|54.0785|53.3759|54.7779|55.2163|54.8719|60.1125|60.0553|59.3589|61.4519|58.9164|60.6576|62.0507|62.847|60.4054|60.4054|60.3669|61.7613|65.4391|66.057|68.6757|65.5332|74.7553|74.233|70.0504|71.5715|75.2295|73.6638|71.0276|77.8144|89.3068|85.4319|86.992|86.992|92.2055|97.9341|100.0178|109.6914|117.4544|122.6281|124.5825|161.9573|143.8791|147.0896|157.2084|156.4286|142.0541|139.7253|136.6203|123.8803|118.4605|122.3302|125.388|130.032|133.128|78.3562|79.645|78.0985|73.584|74.088|73.584|65.009|66.766|61.3695|58.766|59.5068|63.7016|60.394|60.9912|63.3182|66.0263|67.4259|68.643|72.1252|75.2558|75.9783|73.2779|73.2779|74.6427|73.5672|75.6746|77.7245|75.9847|75.0173|74.3866|73.4327|72.7566|71.3668|67.9607|68.8917|70.9398|72.388|118.5988|119.9955|139.3141|148.182|141.9182|140.1383|139.6374|141.0567|140.4398|146.5567|136.9027|144.9053|138.8439|143.4001|171.5397|162.3203|176.2277|175.5052|173.8314|181.3228|184.8706|208.2296|204.3691|208.9504|188.6699|176.051|180.0094|172.0581|178.4489|176.8387|183.156|204.8676|181.7537|193.8151|174.7321|165.2777|149.1905|156.2901|168.3995|172.014|169.6433|169.4742|165.154|168.0685|165.2932|162.9852|162.598|162.7434|162.962|162.7319|167.4572|163.7266|164.6403|168.9761|163.5892|164.0081|164.3519|172.902|169.444|173.0314|167.251|154.017|153.35|142.8259|142.8259|147.1542|142.5744|138.8955|138.2791|138.2799|141.6336|134.4725|139.8919|151.5255|140.3471|138.5478|160.1397|147.8654|157.3541|160.1583|165.3332|154.5506|143.2623|148.3169|148.3169|179.9089|175.943|193.5085|200.4195|186.785|166.2151|187.2714|183.2119|168.2333|183.0348|178.0301|187.9649|181.3378|180.639|224.5167|211.6524|217.3411|217.3411|245.5659|242.6821|242.0929|233.5556|240.8177|235.7404|237.6663|240.0764|236.3763|197.9455|213.4335|211.5883|222.3995|230.0487|239.3186|222.289|237.6856|241.7668|237.9385|256.481|258.69|268.1586|280.9796|238.6435|255.8883|263.8395|265.9112|266.9068|258.5626|269.0131|293.3202|314.5635|339.0693|333.1543|347.1269|365.5657|367.2087|375.0872|346.0163|376.2451|381.8414|339.5147|357.7178|339.0927|329.464|322.0034|313.1729|362.1792|351.9223|354.6774|336.6241|346.6812|361.9551|342.5258|355.6783|383.1995|385.8323|366.4706|373.5491|391.3916|442.5898|402.0427|392.7257|392.6908|393.6816|428.9277|429.0704|470.5263|476.2133|510.3741|509.1676|505.2971|667.9396|646.9854|639.8757|647.7279|640.5656|670.6948|688.7566|678.0333|688.8056|644.9171|753.4285|717.9995|721.6942|693.182|689.4818|718.0281|679.4206|638.752|646.3562|638.9032|563.0729|550.3625|548.8826|526.5635|493.1754|537.1817|539.4697|574.7666|550.5456|567.7268|535.3672|533.1795|525.4923|532.4002|543.6226|578.7157|592.0223|571.7976|556.2401|481.0855|367.3405|314.0466|350.2919|324.341|360.0987|374.1781|353.915|399.3923|421.8462|431.7994|438.4608|497.304|519.4164|517.782|533.4796|492.856|527.6911|488.3395|495.022|491.7164|510.138|517.9318|525.47||
2022-02-19 19:22:59|russ2000_1368|WTBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.6627|198.5029|200.9139|211.3614|225.0235|237.0783|262.5847|252.147|256.9651|237.6914|240.0857|240.9048|236.0854|240.9048|240.9048|252.9486|279.6102|307.0716|281.054|292.2978|281.2162|293.9022|295.6705|291.4948|285.3903|285.8737|277.2653|276.623|267.5649|262.7453|263.5483|266.1186|283.4297|276.415|280.6188|283.7638|291.6136|294.4529|305.8101|301.1336|271.5714|285.0999|289.1083|330.1948|326.1864|305.6431|298.1273|322.846|323.6811|321.6769|315.1632|317.8354|328.2505|321.8439|291.4466|288.9065|280.6463|297.292|306.8922|315.4852|310.7503|310.7503|285.1467|256.7373|268.4869|273.5725|254.8083|276.203|274.274|267.4347|276.5538|256.0358|240.4282|223.5162|226.834|211.118|223.118|212.1535|196.49|130.5292|239.3036|217.5488|196.316|193.3573|191.0948|214.7641|164.2928|84.931|135.5764|122.8715|117.3023|83.7128|100.4205|96.9397|86.3233|81.2762|94.8513|85.8012|86.6714|92.9368|141.6677|156.287|133.4879|121.4792|120.0869|107.9042|113.4734|125.8302|135.9245|137.8389|128.2667|126.0042|126.5264|130.5292|130.0071|153.8505|171.9505|150.0216|170.3842|152.4582|163.9447|168.2957|173.3428|169.514|167.4255|171.4284|166.3813|167.5996|170.9063|198.4045|211.1093|175.7794|177.8679|197.1862|193.1833|192.8352|191.4429|193.0093|209.0208|205.2081|219.1015|197.8621|223.3473|222.5485|233.4123|252.9032|227.1816|254.3411|246.0184|231.4715|244.1001|243.242|230.2713|243.7224|244.2852|270.0753|265.7502|257.4205|279.8467|277.4439|311.804|291.2737|296.2459|317.0007|311.8619|287.4525|302.1714|328.8383|330.1234|300.2436|280.3238|296.9884|288.6285|289.0944|310.8733|286.9972|303.291|314.5838|314.3682|312.2703|381.6637|392.9603|377.6292|359.0705|373.9243|380.3992|352.881|389.0688|372.047|355.8358|399.717|391.6092|428.9053|402.9601|396.4739|423.2298|418.9911|402.7196|423.059|420.4239|403.3136|378.0556|371.0485|353.2864|321.8361|325.91|354.916|377.4038|352.5106|350.3841|345.1496|355.2779|338.0791|360.028|357.8986|400.8137|402.4517|414.2451|378.5372|277.8014|282.2357|276.4791|329.1105|268.6143|267.2967|290.5185|279.9781|325.4334|334.4915|316.5399|350.302|388.5108|407.7209|443.0064|493.1675|447.9729|495.9818|478.4337|512.3711|559.0556|523.2972|518.1652|488.8632||
2022-02-19 19:23:00|russ2000_1369|YORW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7794|43.9789|44.9375|46.0542|46.0542|43.9789|44.6163|44.7794|45.0956|44.1421|44.1421|44.1421|50.2193|50.3991|51.1242|61.6357|70.3372|65.9864|66.7115|67.077|66.7115|67.077|60.9105|57.6504|64.5649|64.5649|61.6301|59.7988|56.4943|55.0269|54.2932|58.6954|55.7606|57.9617|57.9617|57.9617|55.87|54.3802|54.3802|50.6555|56.615|54.3802|54.7526|54.3802|51.7729|50.6555|50.7892|51.1627|44.8365|43.5426|44.6687|45.044|42.9946|50.5376|50.5376|46.9723|46.5935|50.7603|59.3034|58.953|66.75|70.9319|69.3796|72.9508|74.0521|72.8165|70.3984|73.129|76.6513|78.6725|98.3664|86.7011|93.8415|102.6706|119.8272|116.0332|107.5989|98.8758|102.4564|82.824|107.8934|108.4558|93.5156|96.8236|104.0122|110.626|123.0594|102.0694|104.7776|114.9366|111.8682|109.9338|116.2085|115.3697|115.6805|121.5833|128.6408|129.2947|128.6174|124.1158|123.55|119.3583|119.7012|118.1022|123.0411|132.8706|136.7772|129.0676|133.3354|134.4916|139.8863|146.635|150.5428|162.9096|174.1184|173.5918|151.2436|171.8783|175.8108|183.6416|186.3681|178.712|208.3121|192.6887|167.039|186.5721|197.6883|205.1325|193.2473|187.9199|200.2768|197.9234|186.6103|192.1575|200.3463|205.3943|202.0752|195.3367|191.9219|192.4516|179.7414|181.7661|176.521|175.6198|168.4103|176.452|170.811|168.5546|163.5081|168.141|163.0561|140.934|125.8485|126.0741|136.0524|133.3314|116.3248|150.6976|159.7484|158.0368|164.0521|195.8336|173.8074|176.239|174.3563|187.3923|184.6129|166.026|174.5674|175.949|175.6364|165.6757|175.7238|185.9197|192.6229|200.783|201.1996|210.7021|212.7196|218.8118|205.2943|210.0518|220.9308|211.773|213.3245|211.7953|213.6213|209.3919|222.0912|227.3274|229.611|229.2273|223.9944|218.2713|222.5745|218.9825|231.2704|229.0028|231.703|231.3091|222.5056|224.826|233.0515|245.5826|243.7299|243.9931|243.2528|244.158|248.6946|262.1177|256.9528|256.3459|266.7511|267.01|266.9842|259.4562|260.6019|262.9216|247.6245|266.782|264.1162|249.9518|260.0884|254.6894|278.472|265.919|290.6108|295.1015|303.6116|307.7655|299.3412|283.7827|274.904|271.297|272.1349|293.1949|295.9976|311.2196|317.235|344.1411|353.6887|393.7936|378.2598|363.2271|404.5605|398.0567|359.5766|371.2908|383.9549|478.9805|492.2431|443.4044|437.1448|452.7158|432.8428|430.274|442.5447|436.764|416.9111|467.4392|446.2559|448.1849|419.65|380.3883|389.6503|412.5696|417.1403|403.601|433.2748|388.7445|388.0988|397.4098|410.8433|420.6715|407.7202|422.217|465.4015|436.713|455.0253|447.2515|475.1189|463.6182|510.0708|571.3312|542.5338|579.0318|585.0198|631.2226|526.0048|552.0958|553.966|598.773|602.6922|587.0514|584.2197|587.475|634.3605|616.221|599.7519|584.3402|535.8607|655.0229|634.5683|678.1017|594.2905|637.4879|699.0566|610.2021|644.2221|616.4404|603.86|566.5119||
2022-02-19 19:23:02|russ2000_1371|VHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9288|24.161|27.4556|34.5941|29.7169|29.7169|47.0539|28.4142|17.7245|14.9115|10.9732|11.9544|14.0653|9.5995|3.9527|2.5433|1.554|3.5281|4.6574|3.9527|4.2915|4.5626|2.4394|0.6324|0.5421|0.4066|0.4997|0.4498|0.3998|0.2499|0.2499|0.2499|0.2499|0.1499|0.1499|0.1499|0.1499|0.1499|0.0999|0.1049|0.075|0.0999|0.0999|0.1249|0.2998|0.1499|0.1499|0.3498|0.3998|0.2499|0.3998|0.3498|0.2499|0.4997|0.3498|0.3498|0.3498|0.2998|0.4997|0.2499|0.2499|0.2499|0.4997|0.2499|0.4997|0.3498|0.3998|0.3498|0.4997|0.4498|0.4897|0.5247|0.5397|0.5547|0.5547|0.5997|0.6996|0.6497|0.6996|0.6996|0.7396|0.4498|0.8246|0.5747|0.5997|0.5997|0.8246|0.9995|1.3493|5.5471|5.747|6.6465|7.2462|6.9464|7.9958|7.0463|8.1957|7.2462|155.4617|195.1075|198.6431|176.8027|214.9366|221.428|200.675|146.929|132.271|75.035|91.787|71.545|65.612|68.055|51.4426|48.3714|40.135|45.2177|57.5498|59.792|52.6917|106.8782|118.4629|124.4203|87.0545|146.2833|149.0659|136.7431|278.2563|222.8618|238.1906|236.0054|266.6546|293.6907|366.7576|834.4368|756.0463|648.5979|723.3391|694.2279|580.2502|1136.139|1213.2429|1306.684|1826.8353|1365.7603|1111.0192|808.2104|1086.3539|1133.3232|1216.377|1224.9822|1229.2809|1147.7823|1545.7235|1665.2513|1909.3342|1392.3715|1417.9196|1313.8376|1461.5229|1694.0379|1759.5669|1786.6765|1728.9072|841.4356|1068.035|1253.2019|981.5634|992.3161|1010.7492|1004.6048|1110.5952|950.3295|949.4049|874.6002|888.434|746.6369|754.3607|773.2972|805.0233|759.6408|745.2009|259.9304|300.5409|252.704|265.7031|266.2231|344.7381|351.2679|334.0693|254.3305|241.115|231.9707|176.989|208.6128|212.7157|162.8521|136.1889|381.4354|264.7723|236.5755|246.5084|345.1143|226.8691|149.5824|149.0158|217.1196|172.9021|136.0541|136.6405|133.7333|130.826|127.9188|194.7854|296.539|276.8176|204.0815|239.0669|329.4458|252.9952|220.6354|239.1606|200.7768|233.2554|231.5002|134.0264|211.989|214.9102|181.6047|210.117|274.7975|232.3338|220.3166|234.7481|323.6982|414.2028|436.5466|431.0983|418.1586|470.9683|372.3079|360.5871|442.7123|409.4145|261.358|282.5224|310.3571|418.2986|360.5664|497.9925|432.8214|485.3302|380.8741|407.1658|391.5329|368.7941|367.373|350.3189|523.7019|417.8246|396.507|330.4225|341.7919|286.3563|283.5069|314.8494|277.8083|284.9316|205.1508|191.6165|145.3151||
2022-02-19 19:23:04|russ2000_1372|ZEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942.5859|1068.2172|1193.673|1405.6274|1801.5482|1590.68|1836.8911|1740.021|1855.035|1976.6528|1753.8613|1937.045|1920.7549|1921.6158|1844.678|1798.5299|1777.4121|1775.31|1867.9694|2290.1695|2318.904|1921.4721|1752.9225|1930.65|2095.4124|2498.1646|2484.44|2718.5269|2955.8586|2955.186|2485.4799|2018.3203|2139.971|2386.3919|2612.8765|2681.679|2885.7173|2707.5866|2750.49|2813.9636|2755.6744|3049.176|3107.1323|3375.1111|3569.322|4183.8453|4683.1774|4885.412|5449.3441|6059.9382|5962.537|6676.464|7198.8409|7107.022|5903.3442|6251.2294|6287.76|7485.4328|8697.9689|8927.5611|9620.9026|8943.7909|10062.63|8564.6198|8782.1481|8136.249|7931.9155|8459.1394|8897.2131|10147.2084|8054.7434|7225.32|8604.6446|9987.9214|10339.2|10547.6279|11900.4206|12319.776|13378.1504|15326.6513|16567.5|17995.125|15671.3677|16501.4724|17096.2353|15972.6226|17792.696|15267.7569|14854.8878|13485.155|12678.7439|12396.2943|12433.1501|12187.527||
2022-02-19 19:23:05|russ2000_1374|FBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.8958|227.0576|273.1451|266.3242|276.5249|257.7826|256.062|242.4201|273.1451|303.8701|363.1524|387.9449|324.7024|334.9762|372.5649|295.665|299.9098|346.9111|336.6988|389.6675|362.2911|389.6675|329.8086|350.3562|317.8737|325.0191|294.2291|258.328|215.8782|215.0216|200.5807|199.8444|181.2812|161.1517|161.0584|160.2755|106.3331|134.5964|133.9723|153.0955|146.4021|160.3799|228.7018|269.1487|260.9586|285.5289|286.2786|277.8714|288.5289|330.0033|403.1473|401.328|438.4285|473.5378|388.6119|382.8002|378.0152|432.3726|473.8083|576.6085|604.7505|643.5724|617.2564|694.0545|590.648|528.3663|559.4985|667.3672|699.3298|724.1896|806.888|980.1|1312.146|1368.5|1159.06|1254.7044|1363.3074|1341.3855|1360.125|1264.5712|1396.8536|1618.4545|1461.7449|1210.716|1205.2404|1171.4424|1209.8113|1335.8204|1311.4492|1278.939|1335.9852|1315.5584|1276.9016|1259.11|1193.0724|1125.2242|1264.7917|1176.9584|1116.3218|1088.3048|1001.0385|827.0262|919.9575|950.0463|939.3006|932.5212|966.3178|1025.3635|1010.285|1029.186|949.923|932.1318|909.6867|966.568|966.568|927.924|944.46|824.0085|724.7955|716.937|759.8565|703.2342|646.5898|788.2008|601.4946|464.6817|438.7656|345.9498|475.5303|380.9064|454.3602|354.7992|233.5158|201.8286|342.8916|315.4024|286.0146|54.3595|52.6869|91.1567|61.8862|61.4584|101.2256|142.8004|77.7268|299.8592|426.3623|346.7122|506.0124|384.2274|281.142|314.0759|300.0128|346.8898|993.7741|921.88|573.3009|366.4778|503.0339|325.1317|379.1771|344.6758|374.3645|940.6321|896.3671|963.3005|780.8185|803.1318|664.6608|664.9956|410.179|270.9953|355.7091|421.9809|344.2476|316.7923|411.83|578.007|479.1901|494.7601|419.378|451.7556|536.2313|534.2783|653.1934|893.3296|1060.8289|1131.2278|850.795|811.4907|785.5855|743.6442|741.963|813.1238|920.4057|771.2114|800.1942|897.968|1006.8466|1100.8681|1188.4436|1199.1961|1139.6017|967.0201|1001.3156|1037.0453|1024.6728|997.1157|901.3124|874.4529|842.3784|875.9673|836.5347|829.6092|835.2528|978.0359|1066.6404|1020.9272|1160.8885|1147.9082|1230.3048|1295.89|1386.7603|1269.1798|1050.5894|1162.4263|1213.167|1329.5313|1361.2137|1380.4495|1486.812|1543.9645|1552.4639|1530.6398|1574.2268|1524.6094|1624.621|1575.5442|1623.4609|1715.2446|1669.5961|1776.0047|1880.6101|1903.4813|2069.3985|1995.6343|2148.8808|2077.3203|2046.9401|2089.7632|1988.91|1956.1918|2090.3558|2002.1204|1980.8606|1825.9168|1653.849|1855.0324|1737.4721|1616.4085|1807.513|1838.3257|1987.5347|1962.1465|1785.9261|1898.4239|1896.7327|2088.7783|2169.9955|2053.0701|2102.2352|2159.3477|2030.2285|1571.1125|1212.8831|1475.5421|1771.6717|1551.724|1744.7642|1790.3194|1822.5294|1734.6219|1919.6482|2123.094|2292.12|2350.5414|2326.3897|2380.1973|2464.6015|2229.7318|2491.4002|2625.1418|2877.8291|2551.1973|2507.3205|2773.1909|2425.8106||
2022-02-19 19:23:07|russ2000_1376|PSIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4933|3.4502|111.8192||135.9675|124.6369|95.1772|119.6514|189.9013|154.0965|149.5643|154.5497|152.2836|151.8304|142.5293|138.4441|145.2528|147.5224|186.1052|191.5452|239.7238|274.6547|317.8805|321.4404|472.3838|548.6584|605.8372|676.7855|766.807|800.4009|651.7265|786.454|812.5424|913.1992|818.6684|732.0924|645.7304|829.2899|646.3089|669.4123|591.3964|500.8298|531.8432|601.0601|735.5233|682.9615|571.1924|555.0216|438.6667|332.2516|261.5402|199.9444|257.9429|194.0898|119.0346|110.8624|139.035|125.1638|191.9091|189.7332|174.0672|138.8186|118.2569|101.6117|132.9438|89.7534|40.797|62.4466|111.6019|99.0549|122.718|90.25|111.1616|90.3601|100.1555|110.061|89.7547|143.7774|128.8467|122.5794|136.4042|144.699|173.3624|176.9568|235.9424|211.9795|221.196|221.196|165.897|167.742|138.8531|153.7635|150.064|187.58|222.3741|245.3688|222.5438|207.7075|156.5636|138.2788|114.0539|211.1987|222.8558|182.856|93.9464|142.86|103.7986|91.44|91.5436|73.3493|74.1506|91.5652|76.9148|74.399|114.6889|170.4309|165.967|140.7883|109.8835|141.9428|114.6175|116.9098|104.3088|97.4346|90.7862|70.8407|70.6115||
2022-02-19 19:23:08|russ2000_1378|BMRC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.413|66.4117|66.4117|68.2084|72.55|72.8356|76.2912|89.6688|88.3445|92.2452|84.1137|90.8|90.791|93.4105|92.7383|92.0891|98.9833|89.681|91.2314|104.5981|103.3429|104.7952|105.2556|107.296|110.4196|116.5901|126.005|140.2426|144.9292|140.0439|136.7232|153.5042|158.2388|151.0695|157.894|160.0134|169.4011|183.0184|185.8536|195.0577|197.3309|191.4672|186.8509|170.4867|171.2076|167.2996|181.3542|174.1001|175.4125|174.8559|174.8559|177.2367|184.8929|190.5032|191.8589|174.7579|172.4883|177.7884|165.1314|166.2577|176.0479|177.9585|186.911|195.7663|205.2648|194.1027|184.9374|181.7346|170.9896|167.9161|162.0261|164.2478|164.4759|157.8116|144.9797|142.4376|159.2524|152.979|150.6853|149.142|135.8174|127.652|146.4016|159.2439|160.5078|131.2438|127.128|123.4752|98.1705|92.7747|114.6798|132.0673|140.9098|144.9225|172.156|163.4439|163.971|169.4756|168.9528|169.3851|159.9719|166.1097|175.0177|185.6882|162.5757|163.9919|183.7215|174.4145|180.8398|181.3831|182.0681|186.0528|187.7456|190.9842|197.1643|193.8994|185.8136|190.2347|204.5453|179.9359|192.1952|182.4921|192.8349|202.217|209.1551|206.1321|196.5629|192.6629|208.4145|198.3478|195.2824|222.5361|233.5254|197.155|193.93|203.7118|210.4483|202.88|213.6784|213.6353|217.8252|233.272|231.8899|214.1613|228.0406|234.0873|234.0873|258.3161|257.4933|256.6892|271.0086|259.9924|265.4915|268.6162|262.4625|290.0184|275.5124|309.4268|301.2981|297.0344|298.2817|299.3086|307.5701|298.3116|294.4886|300.6734|286.0323|287.1702|297.8859|334.1595|328.5821|324.4854|318.4775|301.7901|300.9293|302.9502|305.091|292.447|298.1901|300.027|310.6299|311.6709|405.0497|424.0092|417.8819|423.2627|407.953|393.2286|371.7071|391.5284|402.6235|406.9395|439.7134|400.3344|483.9205|470.6654|470.6654|508.8428|487.2107|534.9667|568.4895|579.9698|624.8648|608.7798|548.6613|598.4336|547.5179|593.2325|581.4648|613.6945|589.5236|578.9451|570.8336|582.1508|567.9706|600.0323|559.3094|613.5072|611.3331|605.67|601.4611|434.4082|442.2516|408.6168|480.542|423.6564|425.5454|433.295|418.0939|469.0574|508.2703|475.0826|514.7741|504.5883|519.0672|465.9202|449.9156|410.1912|455.6223|578.6937|610.5422|610.9074|573.4363|608.1769|591.7698||
2022-02-19 19:23:10|russ2000_1379|EPZM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.531|718.7388|863.152|1022.7242|848.8128|1115.8937|1027.6419|653.9281|586.0167|810.7941|885.5184|667.2407|720.4516|749.2962|1052.8771|1055.5469|1108.9272|904.7212|868.7702|721.1852|645.4875|625.1762|805.3302|729.9121|666.28|774.2363|1000.9021|915.4529|811.302|564.5909|684.3512|640.1457|631.8043|373.149|524.6093|706.0714|565.0742|719.8616|579.9494|571.8382|412.6538|558.5593|527.9037|643.9265|714.015|707.7391|885.3802|933.6|1024.1864|746.985|911.5548|707.4446|1028.5283|1305.1174|1118.914|879.889|897.4609|1157.3434|1187.4291|1195.1506|958.9316|1143.0743|861.738|688.0807|695.413|642.8822|666.5954|510.6342|628.6495|844.7972|1019.6927|1238.662|1139.9554|1237.1468|1194.1299|1068.7697|1141.599|909.7793|1344.2508|1554.0755|2327.2354|2129.7137|2288.5185|1440.9302|1791.8151|1729.1571|1605.1605|1302.474|1282.6857|1169.1398|1376.428|1329.7005|1088.4252|1141.2712|972.0487|882.0318|775.0146|826.0024|780.1675|670.76|583.8446|510.017|456.1128|324.1524|256.6206|154.8036||
2022-02-19 19:23:10|russ2000_1380|MG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.7038|323.3265|316.9764|394.2361|375.7084|296.1614|267.1683|319.1621|308.4967|283.433|245.5708|289.3077|307.9727|298.1069|319.9788|357.3097|389.3075|394.4523|450.193|448.5928|456.2305|457.6138|462.9408|537.0586|560.6239|601.9155|681.1504|683.3837|652.1178|617.993|693.9849|644.5343|607.8731|755.5675|603.9385|623.1681|674.0906|600.9422|620.9699|705.174|607.1706|601.6813|657.2254|534.0133|603.9954|490.5876|477.3301|510.468|489.7542|511.3193|560.2784|594.6218|647.9816|657.6318|630.2503|643.0487|655.6216|710.8259|612.6641|610.0953|582.36|474.4732|483.6307|522.6651|608.2494|509.4983|548.5029|531.5684|532.4462|557.9922|515.2242|407.1977|398.5746|561.3523|620.518|548.3474|643.687|636.1754|719.9233|689.2637|711.924|697.1646|723.3084|698.9484|678.8431|604.1295|696.9378|758.2118|658.576|663.4714|594.491|634.4344|585.4346|634.9414|572.9262|559.3658|584.1596|599.4354|636.2578|648.8044|567.5977|581.8809|552.1172|559.8838|566.9673|577.9682|600.7178|637.039|591.5853|557.6745|460.4018|422.1552|421.8696|460.7083|388.4643|395.6026|403.3371|421.9637|473.4626|414.6384|470.1595|405.6789|388.0406|407.5526|312.3219|208.404|109.4887|109.4887|132.8686|105.6708|110.0373|140.6032|115.5999|111.8077|156.1804|232.4111|216.917|264.2726|337.1924|345.5305|301.3827|281.0746|305.7974|310.8009|285.4441|281.6204|230.0685|226.8281|197.6645||
2022-02-19 19:23:12|russ2000_1381|TBBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1156|40.773|39.8136|42.6003|47.27|44.4491|48.5407|48.0325|45.7198|45.0844|186.0488|166.4334|167.6222|168.2794|182.3537|192.5116|219.0844|226.6303|214.1361|216.743|254.5201|234.9521|230.9201|270.217|294.1975|324.1068|320.0233|305.4085|340.6144|339.247|330.359|363.1401|349.2997|369.5807|405.2697|359.706|335.7809|358.2514|335.5162|297.8998|304.4135|259.0621|278.1828|257.9409|218.1301|215.3655|185.792|208.5064|161.4948|156.8349|175.3274|144.3114|109.2292|82.5773|71.2175|65.5376|48.4978|53.8864|58.11|45.2792|44.2743|71.2175|87.0921|97.2869|87.2378|112.5789|91.3157|142.9499|133.7864|171.4875|186.9345|173.3202|197.6688|237.988|231.1809|194.5271|196.3598|199.5015|175.1529|191.1235|220.4465|231.7045|262.0748|260.2421|220.1847|307.3977|342.2539|307.7297|346.5694|295.779|238.0175|245.9846|293.1233|265.5704|242.5959|275.6922|288.5997|329.683|335.3162|281.6921|317.1105|299.2358|318.4345|360.2237|390.9264|395.8915|408.6137|465.4482|504.1808|485.3368|479.7368|540.5905|592.202|564.1798|677.3894|671.1569|610.5872|634.6646|657.2371|723.8261|735.5069|702.4423|581.4096|614.9669|452.1285|324.6728|365.3983|316.7539|363.5138|357.4804|389.5319|349.7491|354.8398|340.579|371.9183|389.6646|354.5495|311.5052|300.5553|289.9837|299.8001|281.6762|228.4553|177.4776|184.2747|205.4994|209.6624|254.3197|207.3922|184.0347|228.2072|384.4684|362.894|410.4685|445.8728|278.8088|270.998|285.5235|374.7883|341.9317|424.3153|428.7759|436.8064|461.1327|486.538|538.4875|554.2663|582.7045|612.0296|595.2332|631.7668|646.9697|598.5154|570.1056|560.5098|525.7091|603.4088|518.7397|476.9695|486.5654|524.023|490.7069|568.6328|499.1771|517.2202|562.6402|580.2405|563.414|645.3651|658.4545|720.0126|756.1698|431.0785|375.4827|403.702|582.5827|498.4289|530.4122|548.2654|534.4436|665.4628|784.964|785.2012|1073.4542|1222.4243|1221.6702|1408.8708|1516.4969|1273.2759|1343.4477|1294.4085|1670.6195|1862.6893|1537.3312|1842.7437|1639.6517||
2022-02-19 19:23:14|russ2000_1382|BDGE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:14|russ2000_1385|FCEL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6103|34.4479|32.6103|29.8556|34.4479|45.0118|60.6276|49.6044|48.6851|36.744|33.0912|36.768|34.0141|35.8507|42.2847|47.7984|42.2847|41.3655|38.609|41.4735|36.864|43.3171|41.0134|41.4735|39.6318|40.6032|44.0663|37.8374|36.9914|36.9914|32.3758|33.8611|38.9592|37.1114|33.4368|32.991|31.5866|32.5859|40.0233|36.2934|39.1356|44.7264|41.931|41.831|41.3575|48.8667|56.0752|71.3662|56.0752|59.4238|54.1575|48.4083|44.4756|43.983|55.4122|48.0181|48.5119|39.6937|39.6079|38.61|34.6659|39.4171|47.8944|53.8812|65.4938|58.4886|62.9748|65.8083|76.3425|93.4092|100.4468|83.0088|80.9674|61.848|45.3717|53.6099|53.1213|55.2006|50.0271|48.6052|36.1996|38.2589|54.1716|51.5717|71.8704|69.5499|98.8407|116.6109|110.6911|168.4274|197.2703|306.2016|499.1852|433.7856|326.349|405.4519|568.2836|597.5865|979.0042|1406.637|1014.714|1077.642|807.2482|1081.5876|688.8213|694.7424|1070.2332|1086.525|689.3705|705.4232|551.7821|642.6409|551.7821|592.727|750.6576|615.762|652.9032|643.7572|648.4504|395.4514|334.7633|263.9883|266.3418|254.9664|275.756|280.0708|253.3974|229.189|212.2848|212.3626|246.9698|330.735|334.9128|268.0089|393.552|484.6398|662.377|495.2056|575.2428|597.5908|679.6224|682.484|732.1052|556.8779|458.4921|359.9735|459.5918|513.9729|626.291|452.0271|418.5799|443.6273|544.4611|462.551|378.3449|440.8256|522.4242|485.8739|537.87|510.2993|418.0631|407.3933|427.278|470.031|509.5253|572.6298|711.3866|477.032|491.906|444.3867|520.3094|377.797|376.1009|326.6978|329.3539|384.3697|354.5571|460.5502|450.4369|498.6737|546.9106|552.814|669.0885|637.13|637.124|806.52|669.797|536.7185|497.803|467.7647|616.3897|542.8627|478.2689|542.4028|441.6241|413.4207|251.767|265.5248|286.1614|250.4961|171.3558|168.4068|195.3243|305.4804|261.1365|309.6811|254.8498|313.5424|291.1248|286.0618|328.1977|251.3785|242.0994|250.8343|222.5349|171.4643|98.1014|155.876|131.0262|133.2852|177.3598|144.599|236.1031|227.4947|213.4011|228.581|200.1721|186.6594|179.0407|161.4282|161.7756|132.4777|138.3984|126.6345|125.9425|141.9931|251.0654|177.0152|204.3677|197.0735|197.0735|195.1538|168.5145|185.8752|168.4642|157.8144|193.2952|208.4544|197.0842|176.8562|205.3732|270.8148|253.5287|228.5428|236.2427|243.9253|264.0439|353.3674|380.9665|331.0474|640.8131|647.4838|553.8689|566.8453|556.4445|650.1218|743.8075|488.2764|581.5087|493.9235|422.131|367.9059|374.0221|380.1207|377.7409|350.2937|280.2349|244.0397|257.4619|259.4082|262.7198|173.7915|156.368|142.2062|159.7862|206.0563|183.5918|239.1613|186.4328|174.2333|169.377|169.377|105.5232|72.1075|72.481|68.805|57.3448|80.7074|66.875|61.36|74.466|94.5066|95.3027|132.8089|148.2058|127.2333|130.925|140.7996|142.0404|170.6117|163.8547|165.0516|121.2098|119.0412|101.7428|89.6083|86.8992|62.3148|57.8197|55.2703|52.2122|36.7772|25.9833|8.8741|16.9619|38.3576|42.5595|58.9558|105.5167|102.419|402.7061|354.4225|411.3878|348.0987|413.6698|550.8616|616.6777|599.8789|684.9011|730.8535|716.1375|2830.7317|3610.9562|6909.2956|4910.3728|4465.643|2789.5627|3253.9524|2441.2902|2755.9582|2198.9028|2214.3467|3457.2143|2320.6964|1899.3656|1657.3615||
2022-02-19 19:23:17|russ2000_1386|IDT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.5949|174.2969|172.9136|213.1843|265.5862|350.7802|313.4211|314.6784|417.8747|360.9863|337.7348|334.8199|328.0186|304.5054|319.6627|333.8054|354.0063|345.98|304.1798|299.538|297.3703|293.6261|325.6209|323.6441|323.105|325.2615|325.6209|309.6176|322.4058|379.4776|393.4536|371.6254|351.3672|332.2948|356.9382|337.0038|293.8464|289.249|302.8925|273.3652|290.7138|279.9466|297.8929|292.8041|295.6779|283.322|265.7927|263.5506|259.9446|258.3276|243.6476|235.6395|240.4422|226.8657|240.2805|229.1088|217.5958|229.1238|255.0362|260.4094|258.8741|281.3266|206.0958|207.5929|205.8221|218.3603|220.6288|185.9367|182.4995|186.2625|204.4785|165.4208|159.2755|134.4491|129.6128|120.8898|121.3842|110.6649|99.9641|86.4418|62.5388|51.547|36.819|25.8484|27.7372|21.8581|10.5522|11.1359|9.6916|5.7544|5.9058|15.7245|19.6556|26.7898|24.9916|24.706|35.5951|34.6331|45.9026|50.8936|60.1224|62.4323|60.2847|66.6518|96.2536|127.8563|116.4913|195.2432|262.6708|215.4415|228.027|243.7465|306.138|346.4968|327.3989|344.037|374.888|405.9318|381.3173|379.258|317.7497|284.5094|230.921|192.2756|183.3073|130.0496|120.0922|132.6165|121.8602|110.9696|111.6504|137.9266|137.3423|141.4543|143.572|133.3267|126.4709|130.0219|142.8299|145.1509|180.0036|214.959|239.8283|259.1405|285.4621|275.0639|293.4535|359.0112|343.0338|287.8947|281.4701|274.4417|266.5864|258.655|270.1589|293.1511|255.4584|257.2656|233.7206|280.7476|287.6391|324.2033|371.0821|296.7434|293.9221|291.718|330.9942|291.221|279.5158|249.4851|234.1157|213.4869|205.4081|190.0644|191.8605|211.4844|249.8603|257.5157|261.6878|286.9999|287.7413|277.4231|342.9736|339.2925|440.1053|376.1548|381.2257|246.6597|277.3213|319.7094|354.1583|304.2811|310.8047|298.4145|276.612|266.7362|264.4259|225.1497|208.2472|248.3866|148.6287|128.2466|160.3083|143.896|127.8526|129.5638|185.7135|180.012|172.1941|157.4888|182.9018|160.5647|185.2952|194.9902|202.0909|293.0187|253.573|296.4528|211.7526|159.277|180.215|188.6957|218.8357|155.0191|140.6606|155.0462|170.1804|166.4635|165.3632|169.5103|276.1588|241.7483|344.6617|318.7023|393.078|469.4812|591.6819|634.3785|1028.1295|1139.6755|1305.5675|1160.7907|1334.724|1526.1409|1127.5984|1076.3322|994.4093||
2022-02-19 19:23:19|russ2000_1388|MMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.1061|499.8126|508.0205|534.3731|592.9346|653.3261|673.8226|601.7188|744.5619|935.0056|880.4362|1122.1532|1062.4564|1184.4137|1149.2548|1176.5894|1336.4461|1362.4034|1431.3576|1319.4067|1802.4601|1742.9393|1917.7156|1521.0364|1752.3266|1663.2441|1201.4999|1042.9884|869.8426|847.0307|911.7851|917.4203|1024.1146|926.2752|985.3191|990.5842|949.0567|880.5952|1068.6762|1002.3657|970.5445|1014.9942|914.8654|999.004|946.9377|1019.6378|970.4665|986.8569|1034.3785|1091.2083|1189.993|1230.2704|1171.1745|1264.9989|1381.5068|1329.4254|1484.6315|1570.3583|1531.7366|1373.0014|1279.3613|1365.9405|1345.8417|1324.7389|1523.8573|1504.4736|1667.8913|1682.9257|1189.3716|1205.1724|1216.1179|1388.1179|1363.3658|1446.3261|1418.5422|1472.9434|1422.4358|1229.4656|1152.6449|1056.4679|1122.4481|1082.6998|1054.3837|1119.6682|1160.0317|1235.2408|1431.3358|1443.6893|1442.1132|1475.9989|1375.8198|1423.5077|1577.2829|1484.19|1554.6749|1601.7743|1715.1924|1789.8066|1850.8949|1960.3777|1869.9354||
2022-02-19 19:23:20|russ2000_1389|ZFGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:20|russ2000_1390|ONVO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.8792|128.9659|117.9738|112.7305|242.5017|157.5792|70.4729|97.6116|96.2885|104.2734|98.1673|138.145|256.3877|256.4206|232.8696|281.3841|257.4503|253.3128|367.2384|458.2829|436.3262|633.6796|680.8192|788.1763|722.9106|799.9485|610.0703|478.0577|556.1717|682.619|609.7896|609.0048|489.6604|573.9935|503.955|533.4365|503.6671|466.6564|319.6211|396.265|406.2684|351.2188|294.8389|226.4437|259.4417|303.1179|314.2076|229.1867|177.4349|204.2349|202.3385|250.3823|278.0999|374.1795|393.788|365.0646|354.375|282.5155|328.2166|380.4709|383.1847|299.6567|316.7926|292.7456|300.1561|286.512|226.0441|229.2278|218.0842|166.8014|152.9013|149.7711|151.8453|119.7029|110.0327|137.6797|155.5764|150.7129|141.8125|140.678|130.176|125.1612|119.3667|118.9477|120.6889|132.6383|125.2562|124.016|70.9222|63.7981|50.4835|33.8728|34.4737|52.004|64.0431|60.016|38.4839|44.6695|37.8488|56.1138|90.7795|83.3343|93.9143|59.7577|50.5581|59.7137|57.5595|81.2061|95.4403|91.0989|86.2715|67.8033|74.7167|74.4557|66.3351|67.8151|57.0519|54.4964|41.177|33.9518|27.1615||
2022-02-19 19:23:22|russ2000_1394|KEG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:22|russ2000_1395|TRK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:22|russ2000_1397|RDNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8699|6.6526|7.0439|6.2612|5.4786|5.4786|4.8916|4.2826|3.8933|3.1146|3.8933|12.0692|12.7748|13.2372|15.5731|17.9091|18.3924|22.697|17.2184|16.0444|13.3052|12.9138|20.4641|15.2477|17.254|24.8878|30.5076|26.092|24.1081|28.1261|30.1352|38.5766|56.8498|51.5709|54.1839|67.2207|61.9245|59.4517|53.3016|46.7414|44.6957|45.1057|34.0348|24.6605|16.8513|20.7559|18.4954|13.9743|9.4532|9.0422|12.3302|8.6312|9.4546|8.6324|8.6324|18.087|18.087|27.9526|24.6641|22.6087|23.4309|18.4981|15.6206|14.3874|12.7431|19.3202|18.4981|23.4309|20.5534|23.0198|18.9091|13.5652|16.4427|15.3205|14.9064|17.6759|14.9064|15.3205|14.0783|20.7035|13.6643|13.2502|18.6332|16.1487|33.1254|51.5454|58.6726|64.959|67.5661|101.7714|111.9063|123.6077|101.3142|103.7422|198.8042|203.2449|202.8435|213.1927|278.3924|352.5898|299.892|326.2409|309.9753|313.1064|347.896|334.2994|296.1651|290.1063|281.7764|236.4782|217.2175|183.9426|201.478|215.0769|137.4202|82.239|102.365|129.431|106.182|49.274|45.9831|76.1595|89.8108|80.1112|99.8696|73.6448|115.7898|78.8818|74.9015|73.969|89.1979|79.0453|125.5776|126.1358|99.2906|78.397|77.2876|68.7822|87.2721|94.2982|93.5586|111.6705|138.0992|120.2319|133.1867|157.1159|168.3118|168.045|122.3847|99.1802|87.2037|93.9405|88.7008|79.7184|98.806|123.1332|125.7619|114.2942|90.5944|96.6181|88.1831|103.9028|103.9028|100.8355|92.4006|100.5907|116.7777|108.2988|112.4875|96.2141|105.4346|112.2498|123.0738|102.2275|106.2364|84.5882|72.5615|64.5436|74.9668|93.4078|118.4193|265.0703|316.9137|252.0527|235.9552|289.3351|324.9744|333.1435|366.0307|340.4643|351.1707|393.1399|382.0258|321.8385|290.4073|280.2233|301.9839|264.1298|245.1686|330.2242|288.7156|284.1666|260.1003|266.1169|227.3725|253.8442|253.3715|249.342|271.6295|318.5263|347.1115|315.9783|290.4212|302.7368|279.4494|257.2324|269.1363|297.4665|351.7659|363.9513|359.2246|529.3837|530.0376|492.9074|461.9518|486.7838|477.239|624.6057|687.3716|629.5268|619.8789|743.5875|661.5031|671.1601|740.974|741.3048|615.7179|516.2228|683.2361|701.2285|656.5685|673.576|639.5216|691.7554|734.3635|758.4245|727.1768|808.3705|989.8517|1039.9966|1150.688|749.2632|564.232|787.7473|921.5072|774.3531|838.7966|763.307|876.6177|986.2495|993.9949|983.2351|1000.7929|977.0383|1112.7675|1262.692|1715.385|1815.8107|2005.9782|1675.4601|1551.0824|1683.256|1452.9439|1467.9061|1311.3366||
2022-02-19 19:23:24|russ2000_1398|IG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:24|russ2000_1400|PEIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:25|russ2000_1401|ACLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2321.986|1491.375|1734.7688|1036.6875|824.925|943.2047|830.9906|1037.2219|1085.7469|910.605|1457.9393|1531.759|1256.1253|1355.5239|1346.7535|881.5171|1313.9961|1409.4532|1449.9167|1188.9512|1375.7515|1345.7455|1398.5966|968.9368|990.427|772.3739|628.905|485.436|565.0318|623.9916|570.7698|624.8013|490.2136|493.9439|560.8526|608.0823|682.8627|647.4404|875.2508|834.6991|1156.6367|975.5721|1131.1186|1250.8719|1094.8855|1144.5627|1055.7215|1107.414|1038.4763|839.5766|747.623|899.1692|859.2504|817.6728|683.9316|889.911|830.4988|697.3502|606.1737|762.4763|745.9712|622.3178|599.1946|590.1416|436.3228|478.4942|534.5874|611.6721|678.6232|593.7906|589.7512|536.2293|612.5093|557.839|626.683|709.0804|693.8858|614.874|651.3461|708.073|750.6182|776.5816|830.4544|608.8643|637.2463|474.871|491.2107|521.477|445.8117|441.7217|438.4637|415.9259|517.3462|572.6441|585.9614|593.1322|497.6697|514.1556|478.0926|160.738|57.7076|50.4941|61.8295|24.7318|19.5793|37.9052|48.5435|43.3483|46.8083|54.0053|82.3789|128.7819|90.3551|136.1195|171.7518|161.3426|173.9058|207.229|245.7591|201.0342|178.1184|158.0215|153.8355|192.556|222.9045|268.203|378.7139|293.0272|280.8512|271.3928|210.9655|194.1557|175.0584|137.2864|140.4792|125.5798|146.8646|134.1593|171.769|178.1703|166.0627|173.5623|144.2081|122.6845|109.7704|106.6254|107.6175|113.2362|92.0617|130.5304|149.2785|146.5741|117.9742|129.9418|132.1392|189.5439|212.9579|206.8469|219.9109|243.0145|255.3605|231.2492|271.9589|240.0285|247.9931|242.3044|196.8282|211.2846|198.5113|190.8134|222.0577|231.6678|240.8103|263.2113|284.0766|300.9859|307.495|287.1874|295.1738|364.4262|339.1799|374.8358|389.6921|319.0582|345.9789|306.6368|279.9273|264.8275|321.7421|318.4888|302.4882|311.7955|300.0802|351.3563|354.8553|403.5212|417.027|406.7482|439.8182|470.8121|451.6254|554.9075|585.3633|725.3088|698.432|646.3327|651.0162|878.5524|1090.038|904.7002|995.0904|778.7664|815.6216|764.9796|723.276|673.4503|696.7331|721.5276|655.1989|634.6768|524.1037|589.9002|588.3231|725.3922|666.9403|678.335|694.4467|485.568|484.132|481.425|507.9373|532.2827|730.1232|751.8453|803.2202|912.0542|767.6694|567.095|825.0006|828.2881|943.4793|857.8804|788.7748|771.2977|848.7886|949.9466|1034.8874|1304.9604|1170.8412|1661.0483|1412.2038|1400.4438|1256.4158|1479.3013|1680.4137|1535.0057|1899.772|2114.2999|2551.8348|2103.0948||
2022-02-19 19:23:27|russ2000_1402|VSLR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:27|russ2000_1403|XNCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.3845|278.428|287.5208|376.3368|363.4786|308.2835|292.2892|342.1902|307.049|331.5375|308.9327|341.5841|337.8167|510.8074|473.0362|482.478|587.2104|596.1039|737.7643|910.3522|895.2406|671.8352|512.4388|499.8909|648.4415|547.4385|425.7855|478.8676|563.4591|484.8738|590.8126|768.5208|789.5083|845.1997|1016.9536|860.2144|1317.6253|1170.2538|1106.4557|1143.6229|1112.1415|1138.157|1006.454|1065.0096|1030.0323|1024.4011|1165.9026|907.7523|1044.8778|1077.2973|1050.5059|1513.8732|1651.2658|1644.6834|2324.5688|2130.699|2131.9988|2145.9553|2050.6284|2126.7812|2113.8473|2058.7041|2073.8996|1767.4171|1901.2288|1869.239|1785.2725|2487.8589|2619.8213|2014.5503|1939.079|1874.0684|2245.0251|2025.1529|1947.7657|1856.4339|1608.5767|1702.7334|1767.1488|1864.0419|1769.9505|1977.1698|2303.6022|2277.5241|2371.1761|2523.859|2855.4736|2670.5915|2477.9283|2369.7412|2274.2529|2014.2174|1829.0375|1969.0149|2092.0973|2415.2901|2080.1905|2403.0089|1959.1336||
2022-02-19 19:23:28|russ2000_1404|BV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2122.4691|1733.1638|2255.4029|1822.1443|1534.6643|1458.397|1253.6364|1119.9445|1547.1355|1469.4638|1547.1399|1706.6772|1845.2267|1964.7391|1772.8816|1877.7238|1787.3878|1949.5121|1703.4674|1737.8689|1688.0093|1495.094|1050.3103|1301.0836|1560.2511|1194.6288|1284.0078|1379.4692|1406.5368|1312.1251|1431.6953|1652.172|1599.295|1709.7|1830.5547|1911.2024|1832.314|1691.8746|1635.888|1625.3678|1617.976|1723.176|1393.9|1579.5|1339.557||
2022-02-19 19:23:28|russ2000_1406|GTT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:28|russ2000_1407|CAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.9157|125.9961|134.5094|133.515|131.7953|134.0677|134.3494|128.0992|122.1868|123.3153|115.3273|124.8935|150.7723|133.1267|130.6305|125.6383|122.425|129.48|141.1|134.439|119.6835|116.4045|130.7501|124.602|118.044|120.6875|111.0325|106.205|122.51|110.259|102.0917|109.2381|103.623|106.1753|130.2242|118.3857|111.9283|119.1255|134.8053|130.3253|109.5547|127.4745|133.502|136.8416|153.5395|138.8779|136.5576|143.4259|142.2139|151.1022|150.2942|159.1826|197.4161|197.4161|197.4161|215.5461|183.7178|203.8623|195.8686|203.896|203.4946|199.0795|176.6028|186.2357|202.7357|208.3449|199.3909|219.8451|215.8697|231.3741|233.354|238.0476|232.6021|240.5187|253.3205|267.2861|248.2543|244.385|235.7141|237.4133|237.49|256.5905|276.6115|274.6937|307.6905|296.6198|285.2436|276.7688|257.805|235.1182|250.0136|283.0498|277.5102|299.365|288.5517|264.3286|276.0126|262.7644|255.1601|248.598|285.9003|288.7578|294.7735|284.4974|285.9032|291.7244|259.9878|297.711|292.7492|296.7635|296.168|288.8064|290.2676|263.5185|254.1165|253.8767|232.0582|235.5101|225.6311|217.1634|189.4806|198.9905|222.1138|206.2206|259.5433|228.0502|232.7435|205.6898|241.2013|253.0385|255.2107|192.439|209.3919|200.0584|198.7598|149.7192|185.2538|191.7144|255.5937|252.0491|251.8197|246.3155|268.7147|234.3896|250.9788|246.1647|227.3583|231.3643|262.9264|275.64|219.4401|218.7624|244.4901|243.2628|267.6911|294.7971|287.5994|279.534|268.659|258.1218|252.9659|262.1923|250.0616|254.6682|246.2228|219.4277|224.9693|216.7474|236.207|264.2892|274.8669|274.7851|243.6787|251.9012|259.5858|296.1505|258.0555|284.5821|288.0385|257.1772|266.8547|269.5398|267.5579|254.9287|248.0915|273.4428|285.9657|279.498|293.939|294.3975|311.5252|301.2127|311.6886|312.9755|269.0118|294.0838|313.3774|272.8089|282.3056|285.3554|265.3222|272.0759|277.7163|300.4952|274.5943|275.4378|283.5323|284.8421|297.5573|286.6864|284.2303|282.2679|298.0375|298.3356|298.1627|442.8594|458.8799|439.4801|418.0171|401.2555|438.4718|434.5084|446.424|430.471|446.304|491.2325|459.96|516.6559|632.0001|680.8068|639.6396|670.6183|664.0526|679.607|629.5013|676.983|638.9764|617.4134|678.4972|647.0172|689.531|654.6766|664.7677|694.8102|689.2581|697.228|727.4272|731.4584|695.4773|686.9104|655.3282|648.6352|577.4131|588.5942|636.4614|703.4138|666.6161|710.1178|660.914|700.2248|665.3736|701.2772|646.1448|680.4855|669.6986|693.9302|712.5581|517.1664|470.8259|444.3071|562.5996|487.4945|471.4904|487.0522|478.0995|550.7209|545.0526|540.0076|570.8694|622.0254|708.054|693.3042|723.9351|690.5913|672.0564|672.206|718.2606|749.1472|693.6108|733.315|730.0722||
2022-02-19 19:23:30|russ2000_1411|GEOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.8876|84.8339|104.2504|109.02|114.093|152.124|149.4075|161.9855|128.1279|77.0095|53.0302|87.024|55.7498|52.5459|44.3034|37.0912|42.6172|48.1162|52.2405|74.2635|77.014|66.012|60.8548|61.1986|72.2006|70.1632|92.1669|84.9448|88.7842|92.2255|87.4078|101.898|90.1878|113.5953|123.3467|94.0604|99.3087|129.099|129.099|122.1953|120.9491|123.8518|129.9338|109.9402|83.0782|82.8013|78.925|83.079|59.2609|78.4575|73.4118|76.8495|62.4015|72.7185|55.468|69.5014|61.0148|65.7296|63.7327|63.4354|47.6803|44.6598|40.9982|37.2812|59.9648|57.5218|52.7468|72.7351|67.3224|68.0445|71.1576|70.2689|76.3792|96.7655|93.2617|92.8213|94.8574|106.4635|96.2524|105.2548|97.5158|93.2687|93.3221|90.3045|92.2466|103.5559|104.8597|115.2673|112.167|108.6281|107.3663|112.468|104.5952|112.0744|109.9005|133.7161|157.5316|225.86|238.8671|251.9231|344.8767|336.5458|309.4989|305.8624|307.9194|335.7458|303.9082|318.3036|298.1725|321.3467|348.94|386.5934|441.3249|432.7273|436.0966|426.3927|414.9803|446.3643|546.8293|588.1683|499.525|374.1156|274.9304|258.8032|280.0746|335.7823|350.9646|307.1429|285.382|272.9303|230.633|112.3779|99.7926|124.4884|78.6586|60.3148|79.1335|92.0085|125.3526|139.2015|147.8998|114.9205|155.4478|193.2156|203.3978|251.3092|231.0379|283.9602|294.4483|313.6614|272.1616|311.7312|325.8468|301.71|382.0285|413.227|527.0399|593.5782|597.8373|610.3292|560.239|550.6698|573.8829|657.0371|597.7226|419.6748|423.9459|499.2082|562.0913|490.0511|566.03|706.0895|659.2759|687.5668|561.8942|553.7369|583.3216|727.9089|856.7873|835.5996|1002.9822|1149.4125|1181.54|1317.194|1196.0698|1083.5163|1110.1136|884.9405|887.3936|968.9931|1071.347|1284.8917|1160.8689|1100.8285|941.7365|983.7666|798.4402|761.7218|679.757|591.4871|532.4783|516.458|403.4937|411.2194|342.7266|319.589|262.7965|222.5686|234.7947|273.0819|265.7191|233.9011|228.642|217.7292|207.7368|238.3714|165.5321|143.549|129.016|160.0705|165.2684|207.3852|248.9689|235.6408|229.3766|246.0367|258.1653|243.6358|293.0827|296.0104|292.4712|197.623|205.5494|208.0605|212.7647|184.9427|203.7443|202.5348|239.8737|201.8433|185.1798|193.6411|180.3946|142.5524|133.0732|144.3331|169.3164|201.4678|173.4977|190.6299|182.2467|177.0785|200.7434|174.9088|196.994|209.6725|183.3544|181.7186|176.9473|221.111|184.2911|169.706|201.1891|187.0132|222.1804|209.1576|175.5503|144.6753|83.3565|80.6235|95.7916|87.5901|103.775|85.944|83.1172|74.6415|117.2937|120.8595|122.436|142.6834|121.1931|102.9988|113.2314|109.317|138.4921|127.7983|124.5072|120.5212|106.0535|100.0889|70.231||
2022-02-19 19:23:32|russ2000_1412|CRAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.9|216.216|230.769|197.505|195.426|207.9|194.3865|229.7295|243.9335|221.8401|218.686|179.7851|186.318|204.3146|226.0164|215.9595|238.1906|215.9595|267.033|225.784|270.2895|244.2319|169.3653|173.1652|155.7997|131.3712|104.2284|95.5427|102.057|94.457|71.8797|93.1879|80.1188|84.8136|91.075|99.7271|136.6125|146.6308|159.3812|145.2646|154.8275|177.1409|179.8731|186.4305|181.6946|182.15|139.3484|148.397|138.2993|170.7546|154.9926|148.8048|154.2976|137.3994|136.1713|126.7003|130.4851|149.0486|158.4204|196.0165|213.1576|290.4584|301.0624|348.4397|314.3204|338.2394|323.1134|335.7326|327.0824|348.992|309.4949|343.1268|347.6463|294.7978|297.3108|331.7586|369.9715|398.7634|436.9273|446.1561|423.9276|425.0676|505.0163|535.3192|548.5276|563.7726|561.6219|524.0834|470.461|493.3938|505.2649|534.0472|498.9885|520.5658|564.9113|554.052|496.8246|527.2134|517.6069|529.174|570.2362|595.5929|596.1438|583.994|613.2372|585.0526|588.1928|611.7158|523.3565|539.3062|555.0264|528.4658|569.1255|539.5648|526.1581|518.6855|482.9321|280.5998|354.2689|358.4536|406.8955|385.6115|395.1156|426.276|292.329|284.6936|301.6007|291.2383|238.8808|232.4349|226.4126|246.3518|328.0695|279.044|290.5566|299.986|261.4912|267.7485|277.0448|283.5347|284.8508|287.1876|266.7457|262.9919|229.2969|197.9239|210.6397|181.903|213.6654|225.3969|243.5373|245.6851|270.2007|271.4214|264.8252|300.6788|295.0384|298.8604|286.204|220.9122|221.6326|214.8464|211.8699|215.2584|210.9202|260.0049|237.9083|207.8937|186.1905|151.1815|163.6457|164.3648|172.1138|178.7651|184.4338|199.74|201.3491|229.0929|230.0002|188.256|189.3754|190.9873|189.1147|191.4557|180.5203|180.6267|186.319|200.0676|211.2216|222.5769|209.236|208.135|223.3537|245.1153|262.3898|276.7469|241.5244|303.4161|284.8338|289.3126|277.4027|284.7323|290.0906|267.5654|258.8604|246.1165|210.1426|206.0613|199.7646|203.9391|184.5676|169.6537|155.7447|177.1315|177.838|212.2442|221.6593|209.6256|220.4194|219.1916|218.432|251.1865|285.191|302.9409|288.7295|304.0525|308.6488|291.1179|287.8594|295.3595|312.8448|304.6207|342.9354|352.7458|365.9637|375.0334|358.3561|428.894|450.2861|459.2501|442.7505|428.8934|445.2778|438.2484|357.9832|369.6532|385.6934|347.4154|332.3556|403.803|421.7508|321.7164|294.5382|302.4459|320.6157|331.8778|322.7298|403.7645|407.1698|424.5781|418.7951|341.4878|274.7317|297.5474|331.7978|280.2954|330.805|336.5963|305.9464|350.7889|398.6909|385.4444|426.2199|442.5158|525.6675|604.1228|628.9048|614.8132|620.7356|665.5431|785.4131|861.1722|684.7043|652.1737|677.7229||
2022-02-19 19:23:34|russ2000_1414|FRPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||607.6789|536.7671|552.227|558.5859|597.4092|736.6901|794.9291|627.5756|583.6588|571.279|430.5534|321.7229|308.988|267.4321|278.6916|196.5262|224.6972|238.4587|271.9972|335.0496|328.016|293.4703|352.9712|294.4063|277.4864|316.4386|346.4083|385.4642|322.6352|371.0447|405.8769|532.1893|559.1138|572.4132|556.8491|519.0519|531.2444|660.6197|669.2741|658.7344|628.1061|569.255|712.6886|832.4989|1041.4503|1036.1548|1349.3177|1203.7958|1310.3264|1127.221|1221.5923|1278.1047|1457.4832|1464.5624|1648.1572|1712.017|1629.1831|1324.3646|1746.4585|1789.5295|1857.5574|1892.2039|2173.2358|2377.8352|2898.328|2630.4054|3101.3027|3246.6637|3506.7922|4241.3438|4646.4956|4736.7503|5097.4752|5496.1536|5713.985|6104.8797|6686.576|7154.6663|7639.0007|7421.3617|6989.0372|5915.6048|5756.4736|6295.0212|6564.9827|4438.4142|4123.8331|4074.8019||
2022-02-19 19:23:35|russ2000_1415|OLP|market_cap|0||||||||||||||||20.0472|19.2908|19.669|19.2908|20.0472|21.182|21.7494|21.5602|21.5602|22.1276|22.1276|22.1276|23.0732|23.4515|24.208|22.695|22.3168|21.182|20.6146|21.182|22.3168|21.9385|23.4515|24.5862|26.6666|24.5862|26.6666|27.0449|26.4775|24.5862|24.9645|24.3971|35.7988|35.248|33.045|32.7696|32.7696|31.6681|31.6681|31.9435|31.1174|29.7405|26.1606|26.9868|24.233|28.0882|30.0159|31.3928|32.4942|32.7696|33.5957|34.6972|34.6972|34.6972|35.248|32.7696|31.3928|32.2189|30.2912|28.0882|29.4651|30.2912|30.5666|31.3928|30.0159|26.7114|14.729|14.729|14.2269|14.5616|14.729|14.8964|14.3942|13.39|11.7162|10.712|10.5446|8.2014|7.8666|7.8666|8.8709|11.8836|12.7205|12.5531|12.3858|12.5531|12.5531|12.8879|13.0552|12.5531|12.051|12.051|10.3772|9.5404|10.0425|10.2099|10.0425|10.0425|9.8751|10.0425|11.0468|10.0425|10.3772|12.051|11.7162|11.0468|12.051|13.2226|13.39|13.7248|13.8921|13.7248|14.5616|14.2269|14.5616|14.729|14.5616|14.729|14.2269|13.5574|12.7205|12.7205|13.9544|14.6269|14.4588|15.169|15.3414|14.6519|14.4795|14.8644|14.3398|15.093|14.5665|14.5665|17.523|18.408|19.116|18.408|19.47|19.293|18.231|19.293|19.647|10.9188|19.2466|19.2466|19.2466|18.8869|19.2466|18.3946|19.3052|18.3946|19.162|19.899|19.899|31.027|31.027|31.027|30.5973|30.7398|31.3143|31.3143|32.1762|32.4635|33.0381|31.8889|33.3254|34.2657|32.7759|32.7759|39.0416|40.1363|36.4875|36.3082|37.4085|37.4085|36.3825|35.6475|37.485|46.915|48.7916|48.7916|50.6682|56.0634|50.199|51.8411|49.2608|49.2608|49.2608|42.6926|43.631|40.8859|40.8859|41.9026|40.0807|39.8548|40.6029|40.6029|38.7781|38.346|39.7155|43.3858|43.6779|43.1679|44.3386|48.4725|50.5577|51.0333|51.2932|51.2932|52.3191|53.8153|55.101|55.101|56.5704|59.8116|61.4071|57.2208|55.6157|83.6153|93.6855|92.8111|92.6862|92.1572|96.0441|99.4922|101.8745|103.4988|106.6542|114.8931|106.3474|117.1087|118.7076|118.3249|116.4751|183.9697|191.6198|215.6322|220.915|217.6075|177.56|174.5745|175.5527|178.3561|177.2979|175.0489|176.6006|188.1268|201.5642|186.2912|185.9994|181.7671|188.7806|187.5892|201.8397|210.3187|200.7231|194.3216|183|188.3814|181.576|194.423|197.9402|193.9572|198.1631|196.5305|185.991|196.7589|213.2072|222.5462|234.1698|245.3138|250.3853|237.7166|240.6635|228.8892|238.5259|232.0902|228.8723|200.3365|205.9941|196.4975|207.6227|204.0693|186.5051|175.6417|177.6722|164.1919|176.5164|170.8681|166.7779|173.8335|182.862|179.7092|120.6198|98.8086|89.826|62.7761|29.7038|35.7498|41.4373|65.575|59.6275|65.8495|98.4515|95.661|88.2207|99.8607|95.5176|98.5637|107.0494|184.8427|195.2771|175.6921|165.9632|173.1984|164.672|177.5715|178.1296|176.5764|187.2404|181.4102|166.8346|211.2859|223.8|230.4375|217.4106|217.6923|226.1204|207.3804|230.014|236.9205|240.2697|246.5956|248.4432|269.5755|279.626|262.1771|278.443|271.6004|283.2561|276.4378|274.5662|292.7593|296.1934|322.3238|317.0686|329.6249|349.3693|402.8256|334.4442|349.7973|332.5706|306.2686|319.2563|322.4558|306.3987|317.5101|333.6443|328.797|353.5954|343.5292|332.776|323.1077|349.4808|316.9839|358.6634|371.6815|372.2818|385.4933|372.439|386.3732|368.9508|364.3553|338.884|359.905|360.8084|342.8371|378.6799|373.1651|349.6263|337.5702|345.8792|368.8238|401.6226|388.5895|397.9611|417.4837|421.0794|412.5078|402.2634|433.8629|445.3876|407.616|432.432|415.1773|448.017|411.4818|418.0615|438.5809|447.3063|453.8268|438.9022|501.8631|486.8372|459.0394|408.7028|421.4094|454.6048|489.984|507.072|500.782|555.3044|535.8234|484.0872|512.2204|453.7859|509.6192|539.9715|568.0868|557.0883|561.8128|570.0805|548.5237|532.4801|528.4934|545.3868|544.1572|523.4347|526.3223|463.9491|269.9634|316.791|319.4108|342.709|330.0665|391.6227|322.8973|304.5419|365.9284|398.9515|412.4412|440.6371|445.5782|515.6098|529.7077|568.4814|612.5342|663.4246|615.2272|630.7643|680.2413|737.7471|757.8219|617.0895||
2022-02-19 19:23:36|russ2000_1417|CTIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132|132|117.15|148.5|145.2|174.9|176.55|201.3|209.55|209.55|214.5|160.05|199.65|61.4328|53.1336|44.85|39|43.3836|32.175|29.25|52.65|45.825|46.8|58.5|57.525|58.5|51.675|35.1|36.075|32.6625|43.875|27.3|32.175|50.7|84.825|186.225|733.2|372.6|286.2|410.4|669.6|680.4|904.5|1242.3375|1445.85|936.9|950.4|785.7|621.6|638.4|826.56|982.8|810.768|812.784|955.92|867.888|957.936|846.72|824.544|737.856|872.784|783.348|395.067|207.756|142.8|131.04|151.536|146.448|225.18|245.268|226.8|187.92|229.488|285.6|305.424|409.248|382.368|325.92|372.96|412.608|352.128|300.72|327.264|312.144|444.024|458.64|425.376|358.848|327.6|239.4|306.432|335.664|389.232|496.332|473.688|613.224|336.96|239.112|223.56|168.48|180.792|180.18|157.08|172.26|164.34|172.8|166.32|132.48|138.24|199.584|186.792|137.256|136.224|141.96|170.352|174.72|207.636|268.62|249.744|229.416|216.348|250.776|234.2045|150.336|218.436|178.356|191.883|188.784|148.77|127.224|86.697|82.08|43.3536|79.38|73.143|59.211|52.245|53.11|29.4978|10.3452|18.6461|12.2787|7.0164|4.7887|3.1048|98.9658|748.2942|771.3897|733.431|876.6954|839.88|631.2096|568.6956|718.05|702.4332|689.5056|418.2771|393.1918|341.2812|216.5823|274.6223|313.2564|280.6413|288.2148|317.7603|311.1607|305.1562|307.2356|245.4707|396.3599|291.5718|372.0054|280.368|243.0225|208.305|215.936|221.6798|250.5945|235.5612|213.2235|294.593|260.5613|232.2693|198.9774|162.2562|116.1981|201.7879|94.6504|134.8203|130.9406|141.673|155.9501|137.2637|128.4085|131.7818|139.6662|118.2244|122.8103|127.4014|241.5508|222.0931|253.264|289.5629|494.7306|589.5737|477.9864|397.0495|452.4866|449.835|379.3305|400.3211|340.8064|354.2171|349.7144|424.2264|400.9317|355.1043|347.8767|329.8429|369.4961|355.3328|332.4126|289.0544|314.6192|301.2412|252.5792|344.967|328.1394|158.4793|138.8278|123.2443|124.7438|96.6287|94.9423|106.9056|111.3929|104.4517|155.12|110.9384|138.3064|121.3709|117.1313|116.6973|92.2789|144.8915|151.298|141.4114|138.8164|127.6221|115.1545|116.877|233.5798|234.8307|225.5457|237.7041|272.49|302.6812|128.1555|110.7588|114.2377|103.7996|87.5628|70.1632|57.9861|63.7781|58.5591|53.2824|47.6585|47.2179|40.2894|50.4415|45.1016|43.971|53.9202|85.2302|72.4746|58.3985|67.4187|80.3129|83.2602|114.261|106.8894|79.6141|228.5221|244.1185|243.7726|258.8084|257.2905|245.147|224.4944|215.4819|224.8101|242.6057|226.7431|282.729|258.1353|263.9703|177.914|234.9625|206.9217||
2022-02-19 19:23:39|russ2000_1418|SALT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:39|russ2000_1419|CRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:40|russ2000_1421|LION|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.8462|157.5257|158.327||
2022-02-19 19:23:40|russ2000_1422|AROW|market_cap|0||||||||||||||||||||||14.9814|14.9814|15.5865|15.5865|16.123|15.7208|16.9304|18.1321|19.2738|19.6764|20.8867|23.0346|21.9604|26.7949|28.0088|26.278|33.73|33.73|36.1912|36.6568|39.5842|34.7275|34.7275|33.73|34.7275|33.3312|35.5515|36.5522|35.2649|36.8979|37.1864|35.093|35.3099|40.0758|42.3852|41.6397|33.5446|32.4584|33.5596|36.3634|37.4479|35.2318|36.8946|37.4736|35.8095|36.6062|36.8946|37.4736|37.4736|39.1373|37.4736|36.229|38.0046|35.8011|36.9032|38.0046|38.0046|39.9328|39.1066|40.7592|40.208|38.2804|38.0046|37.3375|39.3794|35.5868|31.9466|31.1204|30.2944|27.5407|24.7862|23.1338|43.8954|41.7006|41.6102|43.2514|45.9907|48.1803|45.0597|36.4774|28.9662|31.6487|27.3569|30.1928|29.0745|24.6024|23.4842|25.7198|27.9558|33.5476|32.9889|33.5476|33.5476|33.5476|33.5476|30.1928|36.3459|39.5414|39.6627|50.4817|52.8836|53.3235|52.162|56.2215|55.9829|59.635|59.635|65.9012|68.5362|64.7276|64.9729|64.9729|64.9729|58.605|57.3315|77.7149|80.2604|84.0839|87.9049|83.4484|77.5049|79.4975|83.456|86.7175|88.8053|87.4223|85.3611|83.2866|85.0514|90.5368|93.5446|97.3871|100.9371|104.4315|105.1489|100.7254|109.2366|113.1489|118.487|121.4993|118.0638|107.2062|113.8198|120.5769|134.0762|137.6989|135.341|139.6443|138.9392|137.1509|139.2651|143.4935|151.1019|146.9466|145.5654|164.9725|188.5467|189.2139|193.0383|175.0366|174.3106|180.2088|194.6255|185.9755|176.0709|199.2118|159.6856|181.4245|167.226|164.8596|163.4052|169.69|169.9374|170.3238|170.3238|167.1986|162.9553|159.8661|160.6384|160.2852|154.1204|154.1204|146.4424|143.1463|135.2167|134.8407|113.5987|107.9618|110.5685|111.1574|114.787|120.6851|122.2835|120.4719|140.3996|138.03|164.5681|147.7939|157.9939|180.5956|183.5026|206.1563|197.8716|206.896|215.0349|226.5329|225.6657|230.1497|221.3442|219.9941|231.9098|225.4361|258.8707|258.5435|243.2859|216.3964|233.3908|234.5993|247.046|235.1634|222.3629|228.9753|228.1411|258.702|266.7527|264.1242|253.063|258.2562|269.229|269.8171|274.7293|278.0941|298.3374|298.3603|282.6387|291.0932|302.217|274.104|293.7179|306.5667|294.3331|324.6662|318.9669|298.3884|282.2976|278.8407|251.9602|276.4855|284.0771|294.3243|286.233|283.262|278.5548|291.4988|270.7884|283.4678|277.417|285.1076|279.1884|257.3945|282.8421|273.7199|276.5904|267.7821|269.0116|259.6988|262.1328|262.5168|236.476|236.476|231.4208|234.1311|229.4402|211.8318|232.5511|236.5548|238.7344|228.0169|230.7416|236.2175|222.502|238.8131|246.777|238.9192|190.1756|239.7912|258.8822|309.2704|273.3063|304.7486|264.3678|247.5425|249.2275|250.9616|280.5177|265.8986|286.076|296.9893|288.3011|300.7787|280.349|278.6954|272.9248|286.4067|276.3991|296.8682|304.4675|279.0587|255.4558|276.4816|249.9516|285.0772|274.0903|313.9846|313.2852|258.281|281.6639|285.1152|283.4074|279.8719|280.7555|273.755|269.325|265.0811|275.4089|279.1848|276.5889|311.8709|286.1423|290.2407|281.5849|280.6439|284.2902|286.1768|287.5889|300.062|292.9684|296.2102|302.5828|295.9126|291.8832|299.1732|292.8771|298.2043|299.6572|316.3847|306.0194|315.2607|318.2485|345.2522|330.6135|310.3236|322.2503|328.6324|309.1466|319.6449|322.3029|313.7287|328.7976|317.7992|345.3083|326.1455|348.9412|324.5699|337.107|344.7793|329.3112|331.8385|342.7849|347.8144|347.6881|346.0361|356.2509|367.4806|353.0671|357.6153|338.959|345.9044|365.3282|377.0041|394.9831|411.5833|422.3973|442.0212|425.5669|509.7376|546.8338|476.6231|471.5233|457.6822|462.5405|427.4279|427.7337|440.4149|436.3621|477.9786|491.386|512.2664|472.5936|457.2235|449.7629|473.4713|494.5141|522.4528|508.4835|542.4181|551.5285|534.1487|507.8629|502.5154|463.565|461.1039|512.3828|475.8683|487.3941|465.9574|503.037|482.911|466.9398|499.975|525.9757|537.0583|566.9323|525.8372|475.5127|417.5509|427.0352|438.273|446.2639|409.9117|430.1821|388.6295|424.0012|461.0257|464.0754|456.1624|494.6744|517.728|549.8092|577.0275|559.8008|561.4945|573.9548|550.4335|574.4389|607.2869|565.1139|567.52|561.7453||
2022-02-19 19:23:42|russ2000_1423|BAS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:42|russ2000_1425|OSTK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.2381|206.4372|169.2003|97.6674|77.2366|71.6197|135.7218|203.0893|174.5959|200.4569|225.1842|161.2753|204.1076|196.818|228.5174|176.3609|240.8344|250.8273|230.0673|295.8008|301.0595|289.8035|522.0788|570.9625|557.6666|612.415|665.1301|600.1836|598.6023|700.0821|1124.5345|1211.1772|1227.6855|928.2453|987.9032|816.4718|699.343|792.7628|675.5154|811.0046|809.7099|630.6259|628.755|762.6424|527.7838|483.946|547.9751|515.3324|510.592|438.3461|429.2654|368.0389|446.6213|379.5387|289.2539|331.1303|342.3722|407.6963|411.3605|379.5684|422.9142|432.2863|437.323|461.9576|564.0153|800.7425|754.3465|561.4618|290.2985|258.017|213.4607|295.6668|434.9905|542.2762|525.3916|424.96|464.2287|344.0513|223.6671|244.1437|265.497|236.2473|152.5713|233.2508|259.3295|268.8089|247.82|292.3648|269.3368|361.9198|349.949|330.7458|311.1713|257.319|301.0317|467.23|535.6197|461.5688|388.4847|451.2491|339.6916|391.2497|310.9332|368.6486|375.002|351.0948|346.1609|325.0623|320.1935|320.4235|353.3732|274.4781|229.8063|228.898|189.5128|179.8415|177.5608|158.2579|122.3381|118.1644|157.3249|155.703|169.5638|196.4747|213.8721|234.513|368.825|336.8137|347.5374|297.1932|269.3016|286.8471|595.4584|624.9388|614.3941|702.5003|663.2637|659.7267|567.0616|620.6866|695.7976|440.1674|507.9583|432.0799|348.5065|360.1313|397.6549|413.8298|439.7388|364.8689|564.3082|600.9146|560.2528|538.858|568.6149|594.8838|525.9592|528.1207|521.9647|508.4989|469.0319|429.3821|424.3944|318.5454|298.3207|267.9059|381.6098|371.3472|381.2814|442.1961|403.7379|413.2671|365.8718|370.3936|400.5321|439.1415|450.1464|458.068|444.0056|451.8303|379.9286|361.1821|403.75|398.7548|627.5075|720.4896|1003.4343|1067.2437|1967.4104|1705.9861|1396.931|1047.8358|1030.203|1027.3132|1068.908|1048.603|790.517|794.0533|654.4946|558.3778|458.402|564.1623|679.2271|560.3488|485.7478|334.7673|518.7181|745.6587|879.7573|376.0321|341.9163|259.4334|284.5354|356.3599|130.4054|316.5575|709.1292|885.5546|1831.0728|3327.345|3135.1383|3586.1135|2271.2545|2372.6077|2223.5083|4249.0008|2649.7741|2842.73|3548.0445|3683.9454|4159.2604|2978.234|3024.2581|3207.554|4359.9497|2891.4347|2381.7129|2273.7465||
2022-02-19 19:23:44|russ2000_1426|CCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9677|16.5212|19.2003|17.4142|17.4142|16.6037|16.6037|17.5012|19.3339|21.1324|19.3339|19.5542|24.1018|27.62|33.3375|30.0038|30.0038|28.605|28.605|28.605|31.9422|35.9965|38.14|43.6004|47.9125|50.9217|53.816|49.2532|58.621|63.1312|71.8725|65.0737|55.2045|52.7832|50.1218|38.5718|41.9895|55.6541|49.5975|46.68|46.1938|45.3956|41.4906|39.05|46.3719|44.6634|46.3719|44.919|39.06|40.5284|41.013|42.9698|42.9698|39.3076|43.6975|43.6975|41.8016|41.8016|40.8063|38.8542|37.6089|38.7002|39.896|47.2802|49.091|46.2743|43.6082|42.608|48.0498|49.8517|49.4513|49.071|40.4586|44.865|47.3359|50.996|45.5321|41.8896|43.3061|44.1156|44.5203|44.3179|40.473|38.8541|38.8541|37.8423|40.0683|46.5439|40.4325|38.6112|40.0683|41.4848|43.468|47.9605|48.001|51.4007|50.996|53.5458|52.7546|49.1133|49.7223|51.2856|51.2856|53.1566|56.118|54.7653|57.3536|61.9683|61.5154|59.1019|59.7261|58.9378|63.1423|61.0767|59.4913|52.174|52.8354|52.4525|53.6394|55.2921|57.0382|57.0382|56.2622|58.2411|59.5603|58.0526|58.4422|58.4422|57.702|60.8189|65.4553|67.2646|70.3842|81.8417|99.1032|100.0994|133.4526|116.5725|132.8568|111.6079|135.4155|133.0355|146.495|141.3737|170.7169|145.8636|201.5716|204.632|177.0885|198.1812|159.5361|157.9565|161.6728|137.2222|143.8754|141.2241|106.8836|119.0214|120.7278|124.3112|89.2447|69.1092|81.599|99.884|96.3808|95.6973|100.8239|96.4684|108.5814|108.0026|93.9364|101.0129|105.3132|106.4461|119.6996|118.0248|102.9263|102.8124|122.6689|110.2894|142.1644|147.6206|140.0606|146.9048|143.5051|142.2483|145.7418|150.4894|151.4933|150.6865|123.6149|102.4212|105.6442|115.2328|116.3731|119.332|126.9258|142.3707|136.9598|110.3463|104.7397|122.483|135.7905|156.1778|152.8472|160.4629|165.993|172.2521|170.8016|173.0393|171.406|170.6801|194.9019|200.7144|252.3916|273.4336|267.0873|289.7477|277.6673|332.0442|273.2769|278.7032|286.713|277.429|295.8342|318.5038|314.9436|322.803|302.3206|330.9408|326.5586|311.4038|327.289|388.2084|392.6565|357.6701|364.1805|369.9757|349.1864|358.488|372.8275|404.8498|380.3946|364.3318|449.161|435.8593|524.4178|513.2324|552.7197|538.8024|562.4584|591.8755|621.6595|603.1528|783.0775|800.365|860.1704|867.7635|915.9207|985.1173|992.6052|992.6052|990.7324|935.8777|1080.3986|1135.0259|1090.2892|1129.6634|997.01|1080.8487|1009.9195|1115.6088|1170.3092|1130.3749|1179.2356|1170.3839|1098.9675|1001.3236|940.0819|904.1636|904.0696|894.1685|910.3577|903.6749|962.9724|1029.7056|919.1111|942.3262|977.2028|1157.9392|1113.1511|993.9387|920.0554|722.7234|791.7927|871.9168|929.7931|928.6895|1001.0206|921.3506|918.1413|957.207|1034.6532|1098.5219|1057.9968|1137.2094|1143.1619|1122.092|1021.5234|1050.5621|1091.4771|1108.5221|960.6625|949.8167|971.2274|925.3479|913.7124||
2022-02-19 19:23:46|russ2000_1427|KRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086.5346|1179.5263|1350.8268|1468.293|1572.0508|1523.1077|1547.5792|1616.688|1572.6366|1683.7441|1977.4204|1915.7484|2372.9045|2114.9567|2207.4646|2256.4129|2093.4226|1682.7652|1576.0628|1617.7826|1351.0076|1497.8562|1487.0873|1586.9444|1522.331|1476.332|1585.98|1421.0054|1469.479|1505.1987|1366.6714|1417.1908|1385.3713|1497.4738|1397.6096|1537.6153|1688.3907|1683.9832|1706.9911|1595.3799|1795.5979|1649.2283|1389.2876|1282.6616|1346.7947|966.4023|1066.7632|841.5631|786.7318|769.686|977.511|915.4875|1244.9651|1180.3424|969.3397|596.3334|714.8167|769.652|663.4087|394.1284|484.7045|660.9607|820.0808|345.1684|410.2852|363.7732|406.3684|301.1043|411.3526|408.4878|646.4113|663.551|698.32|787.43|751.6551|757.0847|826.6229|857.964|905.9552|897.6302|1366.4736|1757.3145|1927.7564|2098.688|2059.506|2070.74|2262.82|2810.4562|3376.6037|3537.6979|3224.2017|3814.1077|3109.6533|2210.253|2180.1185|2464.0786|2197.5038|2396.812|2775.805|2838.4424|2539.415|2336.5863|1972.6537|1866.0238|2002.866|1950.7081|1710.7814|1505.6267|1825.529|2344.657|2234.552|1946.0718|1779.1663|1925.2086|1798.8704|1856.8237|1924.1658|1714.3621|1781.592|1794.7427|1755.3487|2146.468|1715.32|1793.584|1954.6358|1682.354|1698.575|1808.6464|1776.327|1829.6284|1437.979|1524.8834|1475.0582|1469.612|1389.641|1403.2172|1553.8516|1406.6934|1341.8047|1239.8368|1121.7242|803.0526|876.0573|760.1767|619.9612|654.835|507.642|724.2538|720.7773|682.5367|679.0603|565.4973|637.4176|908.6097|892.3846|1062.7489|1410.4312|1401.231|1576.24|1734.9347|1918.0474|2118.5441|2113.9084|2153.3124|2438.5802|2502.3263|2885.9623|3033.158|2816.421|3065.555|2819.847|2748.0388|2658.7942|2614.7514|2953.1855|2569.5496|2511.7199|1972.7491|1776.865|1519.5499|1315.5524|1416.298|1587.83|1772.2287|1664.4346|1564.754|1604.1626|1768.7515|1402.4155|1467.2671|1382.7284|1678.1062|1595.9935|1479.803|1310.881|890.5181|1064.0239|1084.8192|1241.9389|1169.1555|1309.0988|1497.4334|1584.0904|1677.68|1738.9176|1759.065|1675.905|1726.2079|1842.9061|2002.355|1803.6215|1597.9555|1592.2776|1476.7277|1492.9047|1638.4976|1674.3181|1791.0234|1678.94||
2022-02-19 19:23:47|russ2000_1428|WIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||596.9639|769.7211|966.5747|959.0761|1112.3494|854.9896|759.3238|626.5172|753.6964|629.5185|621.265|631.3943|640.023|816.7233|808.7242|747.6376|687.9842|747.5065|779.2001|964.3375|912.1589|1059.0319|750.2223|790.3135|860.1755|1004.6627|917.4144|801.4287|774.2381|827.4669|984.3308|1108.9347|1242.4102|1446.4542|1744.4552|1773.4891|1653.3209|1937.6114|1991.1861|2299.0558|2862.9893|3371.9154|3383.1252|3486.2556|3149.9608|2764.3428|2921.2804|3100.6376|3161.1706|2329.4016|2708.2449|2784.8933|3833.1267|3865.9486|3898.7705|4489.5643|4881.0824|4670.0846|4984.2369|5111.7734|4771.8325|4192.7607|4527.3835|5425.0757|5375.3134|5988.9969|7081.9851|6890.0141|7211.1292|7142.3188|6828.1844|5842.0585|6543.351|6265.5962|6698.8823|7640.2605|7013.5983|5502.1946|6869.3091|11843.6543|15587.6671|16785.9128|16519.146|14765.8228|13623.5275|13895.0521|14525.2072|15523.0623|17414.6257|16809.3754|17691.5856|14766.8671|16916.5493|16646.3583|12992.2934|10087.2292|10516.0973|8604.701|8814.2939|7451.3703||
2022-02-19 19:23:48|russ2000_1429|BTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.3502|155.6475|3262.6248|709.8466|762.2612|621.2725|626.9628|475.6803|467.3533|285.7205|251.892|139.9978||
2022-02-19 19:23:48|russ2000_1430|FCBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.5764|346.6869|385.4715|385.4715|399.5717|385.4715|310.2576|289.1096|289.0243|291.4275|259.6455|258.5505|263.2488|254.5738|193.025|202.6763|213.534|228.0109|185.7866|200.2635|197.8507|237.9423|172.8258|178.8267|180.0269|181.8227|181.1024|171.5707|148.9031|158.1956|148.6801|140.1314|142.1629|145.5748|188.3589|184.629|182.7641|184.1991|219.8443|272.5672|305.4225|313.9878|304.244|307.2858|288.3358|288.3358|298.123|290.1731|311.5435|304.8294|314.9488|290.0716|301.7805|317.5324|322.5947|293.1196|323.8466|314.354|288.6729|290.7497|308.9869|324.8831|319.0189|355.3936|397.0541|390.9|413.1371|421.7962|404.9244|416.7347|380.3304|358.6326|361.5556|353.7646|303.6123|310.9215|369.4386|352.5718|360.9931|371.052|377.9108|414.6787|368.3545|373.9799|361.1791|322.2608|316.746|345.4899|377.2414|343.8479|345.7651|321.2862|336.6178|374.8339|370.0717|354.0941|359.3568|360.8858|354.1774|347.7908|363.0127|341.0846|381.3896|357.0955|416.4506|411.0785|416.4283|457.7|416.8255|436.9883|369.6986|329.0092|325.6841|323.6668|402.6783|432.2746|425.1277|370.8561|344.5966|368.8391|336.9586|416.937|354.5838|339.1719|287.107|392.5611|367.4854|398.5626|308.8617|327.3978|357.317|186.8135|109.0806|146.2281|172.6674|187.5106|212.5537|246.8997|225.838|222.0658|205.523|193.5062|208.3858|194.7066|230.0593|226.1972|279.5456|274.5664|285.9836|250.3692|233.2743|240.2321|240.2321|273.7611|256.3814|245.8403|231.0423|261.9813|264.1287|245.5276|250.1325|199.9626|194.7665|194.2415|202.2827|214.691|224.9024|231.3282|220.2616|246.6787|237.9432|228.8396|294.5207|289.7187|301.5236|311.3392|286.2312|304.9116|322.0576|315.0389|315.5602|308.7713|299.1784|303.9749|332.0079|322.2292|305.3859|322.7822|322.9859|309.7797|308.8235|292.3455|312.6453|306.5946|269.6267|269.6267|259.3081|265.7307|300.3272|274.0192|299.7832|287.0852|295.7876|301.1254|309.7554|337.3927|312.4707|318.7277|342.2671|333.9124|325.5739|322.1327|351.7559|376.1278|324.8609|320.1554|331.1718|341.5125|367.7982|381.109|391.8271|403.3438|410.6743|418.609|379.7131|509.5121|502.6884|458.8434|449.5072|427.0313|440.3863|475.4267|464.737|454.3699|431.7365|501.4415|477.6829|499.5965|491.5879|457.7615|487.6997|503.2348|529.6092|566.1687|542.3089|542.8247|556.9133|537.9362|561.5206|532.8583|525.5197|552.8921|552.498|525.3178|534.3131|525.6468|512.9319|506.1762|501.485|506.0287|492.2006|470.3874|540.3857|536.2892|471.2936|384.8002|329.41|362.3333|349.4104|354.9144|339.8607|321.9088|371.5318|391.0208|404.4274|414.7065|521.2945|527.2322|527.9359|554.2008|502.1805|552.7968|536.8989|551.5672|561.5643|580.2831|580.9476|517.148||
2022-02-19 19:23:50|russ2000_1434|IMMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604.9819|513.3478|636.5119|792.1913|770.3946|425.7702|345.4362|468.4145|224.9215|235.3103|217.6557|215.7218|156.0541|158.2016|173.2134|110.8566|99.0282|93.5838|112.7853|148.2929|99.6081|73.01|63.8911|93.5004|104.3108|122.4941|76.8411|48.0019|60.5822|46.859|23.4295|25.6883|30.1035|35.2168|48.724|22.1473|28.4089|29.7826|24.9699|26.3795|23.9752|30.0683|31.6828|37.5683|69.8008|112.0487|119.1053|108.0162|110.8775|157.0958|155.0288|202.1575|175.321|104.0212|99.8641|117.1386|105.2666|149.8473|128.4558|109.5378|135.6463|163.0359|166.0943|140.1704|144.2997|131.138|125.2421|139.8194|140.956|132.5083|166.673|172.9877|165.2565|160.7786|156.6374|166.4373|212.2217|216.3925|141.3395|160.1573|148.2518|151.2021|171.3552|163.2611|174.8347|171.8474|174.5751|226.6319|236.839|270.1161|324.7113|512.12|454.16|418.6|529.3443|438.5457|388.5093|297.5161|259.225|244.6974|205.0689|299.6111|241.8879|193.9264|187.1443|192.7351|161.0775|111.3022|132.5027|151.708|141.9474|75.4528|86.9117|99.8079|138.6687|99.6508|120.9246|106.9287|134.6733|107.7946|121.7939|134.1181|126.5582|126.8382|163.5036|156.4814|131.759|140.0625|163.737|138.6982|170.8116|163.9832|169.6183|178.9693|173.3236|194.0225|203.3262|233.9271|220.8044|252.2296|246.1932|198.982|192.4557|145.471|172.3139|147.0892|160.1824|148.0481|153.7339|163.0624|160.5321|156.2781|148.4684|155.1286|137.0706|126.2758|174.8225|184.2453|192.9799|178.0576|310.2892|399.7726|408.9788|389.5613|399.8468|374.1607|383.5086|358.3417|313.7277|319.3026|310.7114|323.1218|320.4183|305.8458|317.7508|355.3077|304.1565|298.7303|214.341|254.3663|249.9378|240.0154|274.1053|224.4603|271.1474|335.069|319.9404|351.2271|364.0894|315.9384|321.8833|359.7852|375.9076|277.0615|235.134|255.2391|228.2457|185.3216|191.6623|200.8893|216.5187|221.1439|218.4382|255.4728|306.5097|310.575|308.2616|239.4513|247.0191|240.9194|254.0446|251.8752|244.9246|213.6141|237.6773|187.2077|210.6086|218.8932|297.9055|376.5256|353.0554|348.0081|485.7476|485.4275|437.8642|335.7062|291.9887|283.6975|258.7469|288.5632|289.4881|274.6059|282.714|327.8429|238.2304|239.7056|255.8548|269.9485|249.2791|242.6012|210.4875|240.0053|251.6285|152.6066|171.7685|191.6706|192.5064|158.2295|184.7625|262.4864|191.6327|195.8327|230.0428|296.9256|352.9876|309.6055|279.7474|229.7881|273.3367|255.7176|230.2081|232.9561|223.9061|233.1621|191.2194|186.2655|173.7157||
2022-02-19 19:23:52|russ2000_1435|VSTM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.3962|225.4079|236.739|213.1491|210.591|213.5393|234.5973|196.0593|183.822|200.6472|163.2384|142.6217|201.6036|206.2873|192.9108|181.4256|201.8226|190.965|293.6113|380.0709|349.614|311.1408|263.7384|283.92|316.0934|317.3598|367.4599|286.5759|214.9464|240.0062|250.2751|211.39|226.8954|249.2051|232.2728|242.1126|257.5975|193.8115|299.506|346.6977|315.607|313.8503|269.0342|262.4005|219.9085|67.9604|77.5631|82.734|65.3856|43.5904|42.1713|54.7482|55.8585|59.5578|49.5693|49.9397|48.83|49.0144|46.6104|39.5819|42.5408|45.8701|44.0205|73.2442|76.9434|80.2735|89.8915|135.7621|182.0026|192.5349|138.6092|154.2646|159.5151|173.7394|172.7231|153.9234|248.5298|410.7612|506.2283|579.0722|646.8763|501.1804|381.8971|327.6334|278.2486|237.6553|228.9815|231.9738|152.9252|97.5175|101.9503|100.8314|90.4517|86.9474|81.0412|105.5766|100.9487|173.8561|404.0895|474.0795|303.6057|307.1893|254.007|250.6202|210.2201|215.3158|208.5342|354.8285|376.7078|347.7302|405.6853|485.9987|504.0305|679.0812|677.985|520.5839|486.2398|519.1418|504.5694|455.465|373.4813|286.032||
2022-02-19 19:23:53|russ2000_1437|ENTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:53|russ2000_1438|FLWS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1009.0553|777.9651|766.4112|820.3296|713.8572|721.5746|474.6186|413.0944|449.19|348.9293|352.9432|352.9432|375.0022|316.9179|200.585|256.7488|320.936|377.0998|385.1232|477.3923|513.4976|680.7532|832.4597|771.3912|826.0314|827.6156|654.1912|962.6205|919.7971|790.9607|898.7599|861.2301|908.029|707.1815|638.311|386.3255|589.8649|451.9431|483.6585|601.5424|433.8602|423.1084|419.1725|452.649|503.818|541.7998|591.723|570.684|608.094|534.0905|728.4028|724.4512|671.5062|643.654|664.1189|693.5712|617.2187|621.8495|517.9952|483.5505|496.3458|572.5905|526.5691|587.3525|504.2232|514.1662|512.1836|504.3748|447.5818|488.988|470.0261|468.7187|453.6831|441.7479|428.7362|475.5776|424.9509|411.3132|423.6786|459.6215|472.642|363.3389|383.8825|371.4992|322.6177|333.6504|358.4136|396.2099|391.6483|464.6975|482.1159|494.2556|509.8768|567.3629|611.8935|574.354|668.2027|743.3563|691.0694|607.9143|428.3748|520.824|516.3942|555.2744|480.0151|469.2638|385.6241|402.1417|400.8711|381.177|264.3247|217.3054|249.7448|152.2679|56.7023|192.4054|181.5096|177.7017|111.0666|162.4745|187.2265|264.0572|184.7131|165.0358|160.0883|127.6633|136.5553|201.4291|181.0313|153.6216|120.1051|149.1731|112.4689|109.2738|137.5611|133.7222|165.7289|177.2468|169.5682|204.189|199.7084|174.7448|205.48|197.7745|154.7825|159.2782|180.8284|151.5576|148.3496|199.7514|191.9435|185.9324|207.9717|198.2534|229.8211|229.8211|258.3564|240.7165|227.1157|200.5107|244.6314|267.3626|325.6256|344.7236|401.5391|376.6424|384.4896|417.0626|338.6447|297.4566|315.4057|331.4978|339.7714|353.0747|344.0873|347.1213|352.4758|367.8565|379.3512|327.4468|423.3444|516.8483|508.2557|494.1375|509.9241|668.4243|845.7218|722.7783|653.2736|626.5162|680.2232|639.2537|550.614|622.6873|591.5405|553.272|458.5736|479.4655|517.6416|483.3478|510.3719|547.6684|583.2492|593.0352|585.7509|595.5026|659.3452|698.5142|705.0424|672.0833|616.3495|675.3617|712.1526|646.8175|631.8551|615.5702|619.5935|643.6864|601.0079|688.2509|713.4985|703.4533|819.6199|845.0744|804.3198|830.1614|837.0271|930.7483|742.8011|707.4875|877.3187|809.2896|797.8606|1048.9882|1173.4553|1201.7536|1240.6923|1211.1061|1240.6888|1219.4308|984.3555|925.6169|853.2392|829.3407|893.3497|1066.6839|951.5926|911.5287|1438.6468|1457.9316|1412.3129|1910.5116|2061.5783|1888.2648|1262.8147|1519.1269|1784.2202|1863.7057|1809.2341|1677.9959|2115.9068|2462.8088|2141.862|1939.7015|2157.472|1971.0698|2289.8521|1529.6056|1623.4763|1033.5412||
2022-02-19 19:23:55|russ2000_1439|MLR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.27|105.3758|93.2171|98.8912|111.8605|115.1028|115.1028|120.0157|120.0157|114.3393|117.2885|113.1293|116.4567|143.1613|168.9637|168.1313|178.3283|188.0553|226.1528|342.623|336.8403|338.4761|409.1237|396.1127|459.722|652.085|697.16|770.7825|657.708|490.898|476.6|615.96|679.68|690.3|719.1106|656.6973|521.016|500.2875|436.3619|494.7288|478.7685|296.3805|350.5269|379.0215|327.3368|338.8222|305.13|200.514|191.796|244.8128|209.8395|276.8716|255.4695|214.8266|220.6328|245.07|224.6475|157.545|134.2452|143.0004|125.4901|107.9914|113.8288|145.9344|134.2568|163.4412|175.1156|166.3937|99.2524|93.414|81.7416|61.3062|46.7095|37.9511|32.1124|35.0317|56.985|56.0508|44.3735|36.9001|45.3077|41.1039|48.1103|45.3077|33.6305|19.7104|28.4913|33.629|29.4254|24.1942|30.8266|30.3596|32.6949|33.629|28.7715|36.2446|25.6889|31.7608|30.0793|31.8542|32.4147|32.3212|29.8925|28.5847|30.92|28.6781|30.92|35.0302|39.6058|55.3011|60.5323|70.0575|86.8713|83.8822|88.4708|100.0254|109.1186|110.3278|107.5458|98.9377|103.4141|102.8505|120.7375|126.9225|145.3738|152.6425|135.4825|135.4825|138.9535|144.8483|161.5559|230.1219|197.2782|225.6408|218.5366|225.0073|271.4787|262.5462|294.9314|339.132|227.6397|240.7451|204.8604|204.8604|210.5657|239.4353|268.1857|273.938|251.4935|254.2733|267.7025|282.3569|285.4724|302.1816|289.2392|201.647|204.0682|146.1272|158.1789|158.5266|148.2131|113.8492|117.4432|124.8631|124.7471|115.4723|97.6181|99.3572|67.4759|68.0556|64.9253|61.2153|61.0993|63.4181|90.5455|90.7785|94.7254|93.9136|99.95|114.3447|125.7211|117.1318|127.4635|139.5276|130.6909|133.8302|156.1578|171.7284|170.3303|146.2424|163.6564|159.9184|166.7636|165.4772|176.7039|170.9558|181.0258|189.4565|180.0338|194.5706|192.205|217.8303|192.487|223.3564|207.2093|216.1734|184.0107|174.1316|185.1317|189.7091|174.2788|179.3766|160.3434|183.4958|166.5644|175.4183|176.9709|169.1145|162.0311|176.8638|189.0267|186.861|172.2004|176.0195|174.3346|177.7282|185.9955|187.5689|188.8741|199.5608|200.2358|206.8383|201.656|209.6648|212.101|211.225|227.1602|242.1911|220.1532|214.9545|189.3001|220.4923|206.8174|230.1189|238.5958|257.4649|283.6311|242.7565|231.8868|219.7731|200.4947|234.2885|251.7746|250.1869|247.6918|240.6603|233.969|221.1257|227.7062|233.379|248.2417|231.2233|244.6111|238.8249|247.3341|247.9014|298.3893|299.537|285.3544|269.5625|272.448|291.7464|300.828|287.2945|291.8457|286.7256|320.2907|305.5127|296.4099|289.5828|283.3246|285.1767|296.561|301.684|310.2222|304.53|295.9918|300.5455|290.5598|298.0801|310.3862|318.1344|347.7601|390.7954|373.6953|373.9233|312.8187|352.3771|345.195|393.5315|362.4092|399.2315|408.3516|416.3317|389.6554|328.1362|321.0648|323.9162|353.5705|331.1017|329.9611|361.2122|359.1592|374.1004|397.7098|427.0219|452.2281|477.6519|513.1392|484.8406|473.2017|433.4925|427.2166|399.8309|384.6547|412.725|381.5738|387.9638|363.5449||
2022-02-19 19:23:57|russ2000_1440|VICR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.312|85.988|118.524|129.5531|116.5994|111.615|97.3593|99.3667|112.413|137.649|155.8672|165.9885|211.0909|288.524|339.44|401.0107|478.224|498.15|720.153|867.2265|791.154|884.255|873.852|743.8145|408.408|335.104|387.464|373.886|468.674|368.62|363.906|340.173|361.269|428.1458|391.1455|338.288|342.81|332.262|340.173|318.075|291.5687|365.7862|390.762|483.0252|499.307|487.761|445.347|599.0978|610.535|530.9|514.973|412.433|548.1018|526.3948|545.1862|539.994|514.0328|501.123|715.89|710.7765|766.0712|834.7535|840.0368|965.692|1002.834|1002.834|862.731|756.221|777.523|814.9488|582.1062|608.5656|677.885|766.5315|959.468|920.546|899.6245|1025.1535|1037.5362|775.4781|812.915|737.485|711.1462|650.3287|638.145|781.7276|861.4958|974.3149|1030.2395|1086.1215|1287.7597|1130.437|1103.7758|1199.772|1172.9914|1179.7775|1212.6595|764.6408|657.3258|636.9742|515.8965|400.083|382.4288|404.6934|345.7575|417.16|495.3775|516.7147|601.7808|782.5732|720.5872|883.9204|784.4147|816.7218|1031.1|1273.4085|1340.43|1612.606|1729.3078|909.421|861.6238|1028.6462|1139.9945|1521.1379|1602.8628|1787.4029|1853.1986|2001.243|1538.6043|1272.1546|1090.0412|888.0207|787.0988|917.7885|936.398|691.8781|846.852|695.6889|528.081|688.2853|689.1329|759.1977|634.9962|555.5107|693.3594|513.5524|315.9344|299.0321|276.1275|334.2373|326.3258|302.2005|380.5018|356.5959|287.3868|245.2283|235.5253|375.8382|390.4541|408.8549|397.1494|522.565|438.3224|441.6715|452.975|481.3839|497.3043|555.391|559.6974|555.0857|651.9322|729.8044|541.5629|494.8184|401.8573|403.9613|462.8723|542.9979|581.6634|496.0649|417.8247|530.8634|592.8254|599.05|573.5318|630.8431|624.0598|710.8745|718.0042|654.0442|773.6096|813.1247|837.5458|885.6225|738.8622|687.3174|448.4148|523.5704|469.2406|487.5281|497.9188|477.1421|438.4886|377.4111|400.2796|464.7068|527.8869|395.8927|375.323|333.5873|401.5569|395.5946|435.5416|609.9674|543.7662|480.4829|495.0663|506.7247|449.2654|406.1148|421.9429|389.4537|268.7367|227.4887|204.1565|262.9036|220.4057|170.4082|234.1551|247.9044|255.8206|280.4028|317.9009|292.9021|325.8172|322.0712|386.6521|389.152|355.82|415.401|599.5608|563.9832|463.1081|513.9625|657.8414|581.5518|641.5829|722.6614|719.5321|669.149|639.9103|629.4769|650.362|693.9293|658.8359|685.2348|559.3924|408.0471|407.2304|370.8556|349.9505|342.0074|385.49|340.7572|318.1749|276.7829|251.6968|306.468|265.4941|265.076|264.6624|260.4813|224.524|241.6664|221.5972|204.1815|199.7953|214.9494|218.1398|255.8903|326.4143|304.0625|290.578|346.4584|441.6478|490.2313|419.7028|421.2509|323.7427|291.7539|280.577|325.3055|306.4192|345.7334|385.2404|502.8563|495.5294|457.433|428.8192|583.985|627.6074|554.4317|552.883|437.7551|402.0833|377.2681|413.5195|369.297|369.297|355.3375|299.0886|332.4603|349.5475|373.2127|415.8878|382.1357|394.4478|445.3067|452.2949|499.2983|611.9804|600.7417|569.5343|607.6862|629.5808|696.0583|771.3343|729.2971|700.6714|734.0367|928.3405|816.2926|887.1035|807.9214|669.9836|987.6575|1205.1922|1460.0608|1967.6224|1781.7365|2413.1459|2105.7642|1454.2747|1579.7406|1305.4048|1499.0572|1567.7807|1314.1249|1247.7411|1421.2733|1222.3756|1280.3539|1175.3062|1351.3202|1282.0424|1525.6588|1667.4772|1948.1089|2295.0157|1577.4149|1759.834|2208.3315|2745.7424|3151.0975|3566.3369|3792.207|3714.2625|3322.2448|3735.9566|4024.3139|3913.394|4268.7004|3719.2619|3459.8798|4151.4205|4711.4587|5144.1044|5516.4296|6219.9469|6901.4171|6142.4713|4929.2085|4644.2755||
2022-02-19 19:23:59|russ2000_1441|UCFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:23:59|russ2000_1442|EVLV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.505|1126.7|1085.5037|854.511|924.4051|786.2429|679.4164|491.4018||
2022-02-19 19:23:59|russ2000_1444|LADR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||825.9536|874.3956|979.5618|896.0764|993.223|965.3946|860.1524|928.4586|978.9898|977.4457|1012.9611|1027.6094|984.9209|937.8581|931.6231|894.9267|932.3018|875.9336|848.6579|851.9773|794.8722|798.5981|774.3313|705.5812|576.3903|670.8377|750.0807|727.9638|812.6401|741.2965|817.1512|866.9075|829.3478|815.0038|999.0688|1009.3654|1005.2565|1144.4185|1154.6673|1154.6673|1125.7641|1164.266|1136.7297|1156.5214|1184.0576|1206.7217|1227.1747|1264.1575|1359.6717|1487.1436|1473.2597|1350.8146|1544.8245|1575.8192|1630.7426|1702.2406|1644.8683|1638.9697|1789.8795|1669.2957|1803.3798|1922.0163|1828.6022|1873.2932|1749.6856|1789.647|1798.644|1826.6133|1837.3605|1828.7546|1867.4812|1958.8249|1976.0264|1713.8914|367.2651|825.534|887.2866|837.3143|863.7679|882.1704|876.7501|928.4651|1141.3386|1199.3339|1291.5903|1473.7158|1452.9342|1464.3049|1508.5247|1430.3207|1378.5277|1406.3002|1442.8302|1505.5332|1499.2601|1528.0127|1490.3769||
2022-02-19 19:24:00|russ2000_1445|FIZZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.3017|71.9799|62.6921|52.2435|61.533|65.0141|53.9869|41.7947|51.6678|47.6005|47.6005|43.5373|47.6005|46.4386|43.5373|46.4386|50.5038|46.4386|44.7016|42.9576|39.4728|40.0542|36.5711|41.7947|41.7947|48.7605|53.1127|48.7605|44.1167|49.634|45.2813|41.7947|39.4728|39.4728|41.8487|41.8487|51.1485|88.1249|74.4297|57.0132|55.8223|55.8223|62.8187|65.1261|51.1705|57.0132|57.0132|53.515|54.6686|59.3205|48.8631|48.8631|60.4741|62.8187|87.8271|89.6822|109.4667|135.0636|124.5198|172.9626|172.9626|145.3703|163.8277|161.5021|143.0446|200.7424|233.0428|205.4683|198.5245|184.6739|184.7339|182.4433|196.2983|167.4972|184.7939|181.3568|176.89|175.7063|187.2843|196.5958|187.3451|219.7226|196.6383|185.0539|189.6803|187.0616|180.1156|168.5882|162.4894|157.8806|164.7754|158.6869|159.8275|178.2238|169.9257|158.4626|146.9629|150.9941|146.4185|146.4185|136.7572|156.8832|161.4301|165.9614|152.3223|152.3223|143.0928|136.207|130.5408|130.5532|120.2629|157.6885|169.2689|156.2989|147.0408|178.0587|183.3277|166.2486|197.1364|187.9657|181.6093|190.7887|197.0695|221.5896|235.7119|230.073|240.0761|295.165|255.8097|260.3647|218.6648|246.2637|249.5424|276.9618|281.4198|275.0446|274.7264|266.6203|254.5759|260.6883|271.9988|261.7828|255.2708|275.3277|277.2042|273.5082|274.7428|297.1969|299.4377|371.5076|333.2168|344.4289|343.3226|346.6415|304.8075|339.3592|302.4724|322.5465|339.8916|308.7766|317.9165|322.7223|290.2629|305.6279|301.1878|303.0378|312.0726|296.0525|281.2313|269.3719|279.0322|304.9758|341.7101|342.3343|517.0557|573.2743|514.7846|570.2749|628.1331|486.6896|426.5581|447.9202|520.129|514.6579|513.4641|568.7556|630.1812|564.6487|597.4885|511.938|447.3434|396.2705|417.2469|347.1229|344.3861|331.6141|335.3872|337.724|350.5897|356.5724|335.8949|315.2173|370.756|391.4557|345.9343|363.875|369.8633|441.1678|437.0276|332.1409|465.5539|511.2039|489.5778|465.1909|498.7804|450.0301|527.3359|507.8366|545.6872|571.0144|534.8101|534.8101|504.355|553.8726|535.4102|572.335|628.6515|676.6543|651.7298|663.8462|691.386|618.6693|630.9863|582.4489|660.1216|662.0043|629.6437|669.401|698.2241|744.0321|746.8083|789.9219|798.7143|746.423|772.1393|737.6705|680.2859|661.0041|672.1134|693.4542|659.661|693.5523|710.6827|693.6564|820.1023|670.5297|631.001|641.6566|652.3123|684.7426|804.7347|803.3449|788.0801|787.1535|799.1994|866.3785|918.7318|928.4612|945.6341|985.4923|931.7466|834.03|845.6138|907.7026|866.9653|895.7522|1005.578|1194.2308|1118.23|1037.5951|1014.6128|1045.2181|1108.7473|1017.6924|1007.4876|1058.0476|1101.6571|1300.8078|1604.7783|1731.3598|1975.2662|1964.1222|1892.5968|1832.6103|2101.2286|2445.5841|2573.1474|2896.7112|2546.7144|2427.5732|2226.905|2151.6416|2403.0777|2368.6217|2657.6671|3436.2933|3990.9247|3894.8339|4353.6799|4399.7974|4882.26|5664.0171|5223.3064|4580.3877|5079.0157|4434.0614|4517.3152|4187.3256|4136.5221|4091.6619|4486.5163|5090.7129|4935.7225|5758.2678|4606.6142|4774.2041|3902.5632|3390.0254|3874.1302|3155.3685|2476.253|2607.0198|2256.7117|2120.9732|2157.805|2169.4915|2288.8532|1914.8475|2517.1742|2242.9204|2078.5851|1873.051|2319.1709|2446.8817|2723.7816|3078.6917|2825.3208|3882.8926|3860.6757|3745.6055|4346.3951|3920.0584|5459.9101|5183.8091|4634.2656|4378.6488|4926.3298|4077.5465|4131.0241|4306.7318|5118.6185|5750.514|4788.3621|4198.5658|4230.2953||
2022-02-19 19:24:03|russ2000_1446|SBCF|market_cap|0||||||||||||||||24.8494|22.7698|22.7698|21.0188|19.2666|24.8494|24.522|23.647|23.9746|26.6016|28.9012|28.3526|29.776|30.1048|33.2792|32.9517|33.8265|32.0745|31.5282|37.111|37.6584|36.5635|35.9074|36.2362|37.6584|42.3652|44.4447|39.738|44.4447|42.9136|40.2854|41.4902|39.738|40.9415|41.4902|41.4902|41.8189|39.738|40.2854|39.1907|40.6142|40.9415|33.2792|33.2792|32.7329|35.0314|39.1907|26.8686|26.1385|24.9698|24.7834|25.149|25.588|38.601|39.4984|39.0589|39.9369|43.8239|46.8919|48.6441|49.521|51.2736|54.8245|50.0009|49.123|47.3686|47.8478|46.0926|44.7757|44.8027|43.4854|37.7748|36.059|36.9377|36.059|34.3185|30.7987|25.5196|23.8071|29.097|29.147|29.147|30.9127|32.2375|33.5998|39.7899|34.484|37.1366|46.8635|44.2746|40.7327|37.1907|43.4158|44.4739|50.8273|49.8396|51.9613|63.625|58.3504|65.7764|65.7764|68.9919|66.8687|63.6841|62.6835|80.7442|77.5582|87.2213|95.7307|85.0939|85.2152|79.8896|80.9544|78.8605|76.7291|72.4664|72.5514|76.8191|76.8191|74.3602|74.8947|77.0345|76.0188|75.215|82.4438|82.3096|80.173|72.6947|71.6082|72.8647|76.5985|78.5156|80.3975|77.1855|79.3417|91.1312|88.4562|94.3439|104.6925|105.75|92.9331|89.7049|93.6506|94.7324|92.2443|92.2443|93.294|92.4157|92.4157|99.9432|103.1292|111.1011|110.5788|123.4829|123.4829|120.3206|108.065|111.8035|152.1371|156.6093|190.4963|182.3903|169.555|178.5414|198.147|181.4338|185.6455|191.6208|192.9176|201.9786|198.3395|200.2777|157.1351|148.75|130.625|140|140.2284|132.1977|132.9295|132.3112|138.4939|163.225|146.7373|149.7443|146.7373|142.1831|135.24|145.5038|138.2891|132.8542|127.5311|124.4627|123.8614|125.0639|128.5691|127.9739|124.9977|123.8073|118.3183|115.3455|126.0477|139.1372|139.7268|136.5109|136.9861|155.2509|164.9482|186.5529|192.1603|198.8044|195.6004|204.8991|215.9287|212.9039|208.2502|220.977|230.0945|239.9524|269.7128|223.3931|258.6216|266.6107|263.4136|257.4364|261.6876|272.6607|269.6535|270.0851|257.4096|247.2414|264.1124|273.9994|294.9076|266.6637|270.9548|271.4146|266.47|282.5964|321.9869|320.9328|302.9482|310.3901|323.6615|293.6614|337.4245|329.8304|333.8452|340.9483|340.1914|314.1992|302.7321|305.0892|286.1761|314.2357|335.1927|410.6068|376.0491|400.0555|390.3231|414.5689|391.8598|427.232|460.8626|492.8323|466.5908|482.4437|493.9599|554.2441|583.353|572.5467|503.9323|455.532|470.7164|438.5007|453.3854|433.133|437.6339|444.7079|415.8382|307.3272|336.0852|358.5164|279.8736|239.7552|196.4508|238.1106|191.1|209.3092|200.8986|205.4862|149.1394|162.7849|168.7428|206.3325|170.758|94.4281|126.159|87.7378|74.1956|58.0912|80.8468|49.2361|46.5855|41.4094|54.2539|133.1807|87.6858|98.8672|95.9532|90.6552|91.2439|99.5638|128.4314|111.3711|124.2426|127.0451|113.0328|114.012|116.8156|112.143|136.4918|158.9288|153.3195|147.7521|167.3901|168.3252|140.313|147.7964|158.086|139.2046|141.0985|141.0985|143.9394|156.2336|175.171|166.6887|153.4424|143.0234|141.1291|132.692|139.3266|150.7002|151.6968|147.9044|152.6876|169.7582|195.3642|198.2511|202.979|200.1335|208.67|223.9911|195.5177|205.958|216.3982|214.5|288.3763|263.557|279.9469|285.8295|275.4357|276.9948|282.607|269.0876|272.7274|284.4817|332.1122|330.03|455.6282|419.5094|437.3886|472.8536|462.5814|495.7176|524.8839|496.6465|516.911|504.2066|531.6838|551.2613|514.584|509.0877|513.1959|598.7915|615.0981|638.6098|617.0063|606.7482|624.9849|611.8222|662.2346|782.0531|839.1095|828.1148|946.2601|976.3673|985.3248|979.3589|1047.3619|1015.6368|994.3281|1038.6751|1078.6674|1132.6226|1096.9426|1210.0023|1230.1768|1243.6241|1298.1458|1470.6296|1489.496|1382.3505|1491.2972|1377.1625|1345.9591|1483.5733|1336.4158|1412.3099|1489.289|1354.8353|1458.101|1192.2907|1307.9722|1391.4946|1201.0904|1303.0094|1441.496|1531.5895|1574.7738|1398.863|1282.9351|965.0963|1184.3645|1146.4142|1081.0103|1000.4644|1115.4345|994.6899|1185.0215|1393.5588|1626.9122|1682.1554|1986.2339|2003.8654|2009.9478|2049.7597|1893.1394|1684.7|1856.4486|1972.7831|2125.6577|1970.4491|2070.4566|2290.4316|2176.9338||
2022-02-19 19:24:05|russ2000_1447|COHU|market_cap|0||||||||||||||||12.5794|14.531|13.88|12.3629|15.615|14.531|14.7475|12.5794|13.6117|15.1725|17.4045|15.6195|15.1819|16.4825|15.1819|17.9|17.6766|16.3622|15.4657|16.8097|17.541|20.015|16.191|14.392|15.742|15.9665|15.024|12.5197|11.8365|11.6092|13.4302|13.203|11.8365|13.4302|13.4302|12.747|13.4302|12.747|13.4302|15.4785|14.7967|16.389|9.105|10.926|12.9828|12.2992|15.2596|15.4785|19.1205|19.8037|21.6585|21.192|18.3975|18.516|19.6875|21.5625|21.798|24.1748|22.9901|24.375|25.782|25.3125|22.2985|22.784|22.2985|20.845|19.1875|20.4015|18.945|17.577|19.2863|18.7988|19.53|22.2158|23.6813|20.7518|18.066|16.6005|15.3803|17.0895|20.601|21.582|23.544|23.7904|20.0284|20.0284|19.2863|23.9844|21.5111|21.2643|23.9844|23.4891|24.775|26.2623|23.2893|22.5115|22.2645|23.501|20.5636|21.0599|20.5636|21.447|23.94|26.6835|27.081|33.099|38.366|40.4726|59.0735|60.5826|65.6662|73.7483|72.2337|66.693|82.861|70.2306|77.5144|89.6734|88.1528|76.8598|70.7518|67.188|68.206|70.7518|73.8058|88.8368|89.3895|85.5465|98.7075|114.53|124.4501|134.13|162.0827|202.3217|209.8464|305.218|267.0658|273.7985|276.9038|261.145|229.6275|202.297|282.9976|230.92|235.569|220.5665|187.0695|176.168|165.7463|171.976|153.384|218.456|216.132|221.9513|231.2473|224.0763|231.115|322.6188|294.9688|396.438|528.584|510.195|355.3615|336.966|292.4477|410.607|448.5001|368.79|328.7569|298.4288|236.7065|191.069|148.474|160.677|167.3719|221.5395|215.138|319.0399|231.4222|228.4952|280.0909|292.3756|350.2744|407.2095|423.2998|418.9256|374.3064|453.6296|618.078|824.9348|1133.3066|841.1245|767.9833|713.7578|545.7855|357.9543|414.8729|309.8898|320.2458|288.601|282.272|383.4079|331.8778|316.3012|368.4364|429.096|458.001|386.8778|406.9275|306.0651|357.4179|390.5994|405.7242|414.9686|474.4627|586.6946|579.2776|506.687|357.3694|318.6693|294.1403|235.2106|328.4623|322.634|306.7008|290.8442|312.4834|306.4649|377.687|391.0936|330.9134|421.7025|468.794|416.2916|427.1458|448.2158|410.1863|436.05|405.6226|402.5245|375.2892|406.3846|409.5237|407.2653|339.4057|318.5001|337.8946|361.1679|401.1002|364.5776|394.3258|345.2378|386.3633|416.0169|436.0875|535.2675|531.135|523.6346|511.0143|590.5005|506.3647|627.6888|476.0406|478.511|432.7345|390.7915|396.7178|343.1439|379.0858|403.2647|447.3643|445.4192|455.9587|454|423.4822|427.1172|467.8842|464.7014|505.8515|457.6591|453.0802|429.27|377.1508|359.903|352.5885|344.5228|360.5911|374.7412|400.5696|394.5737|340.7815|369.5669|387.6738|367.9052|328.8356|260.4638|282.5568|232.9711|197.722|168.079|227.8404|215.9348|210.2658|284.0227|277.9349|317.9169|266.8064|276.1845|328.4806|304.9401|315.3037|324.4308|380.2697|330.0854|287.5611|371.7195|272.1518|300.5208|342.4123|345.6347|397.7376|358.6048|353.6863|369.2882|346.4481|317.357|316.5606|302.3142|267.7847|238.7127|267.9477|244.5113|274.2296|319.4529|273.2665|277.005|267.5112|227.5551|247.5332|210.4687|215.3633|229.8024|215.4469|237.4812|267.0109|258.1434|247.8704|231.2659|236.5044|273.3269|308.9138|293.9085|247.3315|272.1183|238.4465|247.1762|263.34|259.8288|253.2762|271.1667|260.0575|271.6717|271.7607|283.1899|312.3979|305.6516|260.455|292.3735|305.7348|291.0904|279.9057|283.428|271.2515|347.4196|345.4155|258.7352|253.2524|257.6231|328.9528|342.5394|316.7168|317.7664|299.5057|315.8417|307.3654|313.7467|289.4454|281.7112|289.9812|313.5989|298.9039|332.5607|371.2926|354.3144|447.0159|503.5519|511.9021|500.9699|438.9729|509.4294|524.5277|666.564|729.8304|643.8349|620.9216|648.6945|571.6482|651.2688|616.2836|693.2821|707.4248|727.4326|762.0997|725.1214|846.5683|797.7278|655.0614|714.983|729.2501|602.0493|608.2806|596.7959|632.8908|623.0093|489.8596|557.2838|685.8476|732.0659|945.8758|926.0062|848.5388|516.0727|689.3555|628.0517|725.8871|788.2784|720.0419|720.9072|911.9168|1191.4091|1610.8066|1716.2811|1834.5894|2025.5162|2435.0733|1802.5795|1787.8468|1720.8198|1733.941|1554.967|1559.9795|1605.2598|1849.2314|1601.146|1549.6709||
2022-02-19 19:24:07|russ2000_1450|FGEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1246.0822|1482.8378|1622.5923|1853.4634|1763.4832|1836.7122|1418.8807|1028.896|1380.6619|1441.4446|1383.3023|1309.9236|1641.33|1832.6958|1863.889|1147.1294|1117.3338|1297.8158|1071.0329|1187.1916|1031.4785|1203.6498|1193.6037|1293.6683|1057.9317|1430.5763|1356.0645|1526.9352|1549.2961|1539.6858|2028.3818|2031.879|2409.4111|2488.2722|3867.0091|4917.0214|4506.3836|3686.5579|4149.6494|4459.8846|4501.2182|3895.7607|3938.0764|4727.3622|5341.4114|5161.2041|4802.7871|4598.7074|3809.5682|3226.6185|3875.1955|4772.6707|5126.0434|4652.7426|4213.6691|3329.0314|3854.2699|3958.1546|3620.9206|3162.2709|3487.3865|3859.9444|3740.3242|4029.5108|3472.4721|3033.1315|3235.3953|3022.4348|3759.8008|3781.3609|4043.3907|3874.4276|3642.2482|3754.1914|3472.9292|4515.7639|3485.7082|3189.6512|1892.3132|2011.1586|2320.7815|1230.0188|1149.4378|950.257|1115.3001|1348.0019|1332.2413|1428.6596||
2022-02-19 19:24:08|russ2000_1451|ALDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:08|russ2000_1452|CIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3648|67.3261|57.9738|56.1066|61.7156|67.3261|63.5858|63.5858|78.5472|63.5858|57.2096|53.741|79.7482|83.0987|63.6501|56.5779|54.8084|51.2737|58.3459|55.7832|44.2738|49.5851|54.8963|63.7522|60.2104|53.1283|56.6686|49.5851|59.0261|54.9553|65.1322|67.6117|76.0631|76.0631|82.4|82.4|84.5146|86.8738|107.2104|105.359|129.3835|142.3266|144.175|116.8804|89.0517|105.7504|93.2575|93.2575|83.5431|85.5067|89.3933|95.2216|89.3933|108.8247|104.9381|106.8739|108.8186|122.4209|114.6497|120.4809|120.4809|127.2164|121.6039|122.5378|124.3641|118.533|132.1369|122.4278|126.3144|128.2592|137.8888|129.3922|135.7675|116.9251|131.2966|143.6084|143.6084|141.5436|149.7498|164.1504|221.5673|153.8794|184.5569|183.2249|180.6606|167.4821|158.1806|165.1442|164.9822|173.7903|138.5577|147.3984|157.4416|153.6388|168.785|182.631|181.3599|173.8439|161.2019|170.0775|162.8646|153.8643|162.8646|159.5038|159.5038|163.4498|145.0128|141.0328|150.2513|143.0146|144.3599|131.0105|135.0111|141.6685|133.6658|125.6649|131.0116|125.6649|122.9398|124.3541|125.6649|121.628|120.3172|114.936|70.8174|120.3172|121.628|124.2831|124.2831|125.5932|120.2495|126.9032|152.932|168.6938|164.262|158.394|152.5229|156.9084|152.5229|152.5229|155.4582|154.0079|161.2945|149.5865|171.0571|160.0211|170.7033|169.5007|164.6123|157.0366|185.2154|179.6575|180.8966|250.7417|251.2813|227.4128|307.8073|321.6135|270.1058|299.028|271.0345|399.0076|286.0858|359.9177|368.995|292.1702|237.6697|245.7876|239.4778|225.158|214.0682|204.2596|202.6281|202.6281|269.6478|257.877|232.3736|299.0349|294.4707|323.2171|355.292|332.9115|341.3042|317.6381|289.3478|217.7271|257.1185|266.7873|175.4709|216.6528|220.2338|206.0212|247.2791|219.4758|226.3825|216.4063|222.6821|203.4853|229.2089|256.8522|275.0531|276.5897|246.3716|217.1607|242.6434|225.5946|210.3629|204.6065|221.6641|213.4238|210.1276|216.4895|214.8401|223.4997|239.344|270.7063|287.6254|282.8468|294.8213|283.6726|304.0755|315.6435|299.5308|283.1763|215.7927|311.2872|363.9838|342.0621|250.2389|237.547|256.9386|253.4128|321.0364|301.1921|265.9134|269.1643|341.0886|321.2322|341.5726|350.986|373.3989|402.9839|359.9512|317.2044|354.989|307.4627|314.178|273.9778|341.1527|318.1213|322.4803|300.1204|319.9959|321.9815|303.5967|342.3538|351.7946|362.726|319.4971|344.8382|345.3351|341.8569|351.2977|354.279|358.751|371.67|350.8008|348.8133|352.7884|341.3779|322.9922|344.8562|342.8686|333.1552|356.6309|380.606|425.5595|490.1537|516.635|510.1396|461.1742|438.6901|436.6915|494.6505|470.1678|535.7238|520.7207|463.2566|520.3499|549.8982|523.8556|475.2763|411.6724|317.5186|333.5448|332.5432|360.589|369.6037|433.7084|448.2321|432.7068|400.6544|323.5284|397.6495|370.1045|326.0325|360.0881|368.1012|347.0669|372.6086|307.5023|366.098|421.1879|360.589|374.111|368.602|300.4908|274.4483|337.5513|362.5922|334.5464|307.5023|390.1372|424.6937|415.6789|352.5759|314.0129|360.0881|380.6217|380.6217|393.1421|376.6151|434.71|451.237|419.1847|401.1552|492.3041|503.3221|454.7427|359.0865|329.0374|297.9867|317.5186|340.5562|399.1519|388.134|373.1094|364.5955|386.1307|379.1192|361.0898|392.6413|374.111|395.6462|390.638|396.6479|398.1503|413.1748|405.6626|408.6675|377.6168|387.1323|353.0767|349.0701|343.0777|339.5616|341.5708|367.6909|349.6078|370.7048|354.1286|336.5477|347.0962|342.0731|310.4276|223.522|284.4368|281.4163|310.6151|283.5088|287.0338|300.6301|299.0784|317.7708|328.38|284.4276|298.068|318.276|290.219|283.7326|249.5061|268.4988|269.9877|285.3731|315.1511|326.6178|290.2716|266.8706|234.0097||
2022-02-19 19:24:11|russ2000_1454|JRVR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.4835|651.2919|617.8997|631.8845|674.6951|694.1025|659.5686|751.6961|790.2812|773.9897|764.6933|812.7384|918.0347|961.726|950.1494|873.4545|943.4615|889.8228|1010.4374|981.5472|984.4564|1080.7492|1067.1197|1094.4892|1140.7449|1226.7712|1196.3433|1240.9674|1231.8737|1279.4115|1163.6755|1165.4436|1178.0634|1147.0695|1222.115|1243.5066|1186.5408|1184.6014|1190.5407|1021.5518|1065.0465|1062.6572|1167.5088|1193.1219|1235.7312|1250.0967|1262.0972|1126.4233|1137.3306|1084.684|1154.5572|1227.9567|1139.2187|1386.6023|1361.2652|1425.5429|1458.0816|1491.7997|1536.7857|1076.9593|1197.0606|1245.8792|1268.089|1272.3913|997.7119|1041.356|1162.2168|1366.0336|1382.8378|1496.1902|1372.2553|1434.0879|1380.8261|1492.3144|1403.7379|1484.1277|1450.421|1455.345|1328.3883|1360.9322|1358.3265|1336.7066|1422.8796|1205.6213|979.6372|1050.8632|1048.2528||
2022-02-19 19:24:12|russ2000_1455|EBSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:12|russ2000_1456|CSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:12|russ2000_1457|KTOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1732.1742|1826.476|3598.3562|6268.5848|3782.6232|2337.1293|2037.6108|2536.5156|2356.7597|3396.5752|2414.1938|2101.7228|2096.3475|1431.6279|1602.1|562.9|177.8112|313.474|327.3564|254.024|378.3073|357.9682|206.5712|252.5802|286.3828|324.736|214.76|225.616|276.556|249.9|247.0653|222.8499|223.3302|252.399|217.2422|232.7432|324.7804|340.4287|279.3762|295.4941|307.2162|366.315|513.6061|639.5775|700.2736|785.8032|640.464|831.4246|794.0572|1113.39|910.728|828.5094|773.2642|654.575|604.7482|614.3568|347.7232|440.4952|524.704|501.9208|665.5456|646.3263|597.2652|509.13|447.6258|369.9328|424.2588|472.9786|374.8812|408.5703|444.5958|487.6212|397.5781|384.762|377.5432|336.0974|279.2015|305.9644|236.4192|198.7399|168.4487|166.2322|152.201|169.1944|203.0258|173.3051|174.0457|145.1615|93.3181|87.3932|116.2773|152.5677|160.7071|202.9299|202.5578|162.4914|163.2334|152.201|150.7234|130.3483|146.15|138.671|149.0315|171.0766|194.1668|223.5542|202.9009|141.0926|147.4102|138.9868|126.3516|73.7051|110.2262|98.7432|101.2887|92.2162|106.8148|110.7227|179.7105|152.9981|158.7458|163.5285|160.6872|214.8284|225.6068|211.6083|174.8553|165.4824|181.5103|175.7834|177.5648|213.2395|200.2484|254.4807|260.9963|339.6157|325.8463|316.2841|252.7886|290.2283|354.8082|292.8029|237.3317|189.5319|213.9543|203.9287|230.514|201.0512|181.0879|162.2329|170.3608|315.6344|309.2098|280.9457|311.047|297.737|244.5293|281.9327|256.4569|240.0391|282.1399|303.1786|359.8475|378.0229|390.4877|482.2665|476.3508|387.3641|372.5313|465.0137|427.9268|457.0258|445.0081|449.1073|507.6865|433.6358|418.0876|427.9045|365.265|310.3661|291.2934|280.3397|293.0561|340.4538|336.8231|321.715|364.8434|350.6526|320.3955|262.5709|244.6123|294.2597|220.3994|234.7846|179.1933|209.3545|291.3638|269.1126|249.4214|248.2513|265.314|404.9212|390.3327|338.8935|568.6332|544.2389|627.7973|639.6249|687.2465|796.1686|926.7022|1024.0151|966.8355|1232.1161|1363.5032|1126.9757|1052.6015|1131.1076|1223.0424|1138.6441|1130.3631|1114.8361|1190.4006|1202.9535|1340.2924|1475.1515|1349.82|1613.3514|1415.1841|1421.6065|1598.0103|1764.2067|1617.935|2028.2397|2370.3397|2551.4755|2240.9292|2168.778|1999.9939|2102.0127|1849.091|2177.4969|2177.4969|1406.282|1495.312|1807.9333|2052.9136|1833.9762|2286.2457|2417.5544|2572.9532|2367.9652|2975.6079|3311.1975|3435.475|3339.6769|3459.6865|3120.127|3312.6204|3496.3266|3360.4878|2736.9816|2769.8539|2748.7763|2520.6415|2477.2463|2111.4867||
2022-02-19 19:24:14|russ2000_1458|LMNR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6909|157.6806|159.9332|152.3307|149.7966|191.4693|190.3065|223.89|249.9732|247.2865|188.6273|212.5836|225.7931|274.6011|322.786|253.3308|245.751|265.7527|226.2562|219.5357|247.8737|225.6727|172.8962|167.6298|173.3444|189.592|198.8923|208.9658|190.6955|190.6955|185.0815|167.6146|201.5406|198.2913|200.868|201.0921|232.8025|216.894|224.1961|233.1698|259.332|251.4815|246.1592|253.7435|289.1372|295.1004|289.3768|337.1626|359.5104|352.5024|371.9752|288.1737|309.6708|311.3569|317.1108|326.3838|319.6398|308.3104|338.2967|331.2577|354.0642|355.8944|350.7671|290.1131|301.695|309.4634|323.4465|303.6724|297.7402|287.2385|260.3938|233.4078|228.7059|239.8726|203.0539|172.1898|200.1086|214.2806|242.1637|240.8876|255.6329|253.9316|238.052|264.9906|279.1688|267.2591|303.5522|248.4234|253.8332|298.8199|292.0811|286.0833|327.2816|323.8244|318.3505|331.6031|323.9684|335.4924|317.5896|296.3279|302.8677|339.6362|340.5082|363.1797|459.0484|494.9171|554.816|451.2739|448.2363|421.0598|364.356|404.3312|416.5944|426.3695|405.9308|344.2591|344.7923|327.5527|324.3536|319.0218|332.9288|355.6567|341.8163|362.1582|298.2236|230.5429|214.6496|237.1503|240.3646|247.4587|257.2573|267.7685|246.8459|257.9382|290.9495|277.8853|281.1899|305.0645|326.6493|337.0837|306.1343|318.8678|275.008|289.6869|278.545|270.7635|279.306|260.013||
2022-02-19 19:24:15|russ2000_1459|RGLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.3477|170.3107|160.1529|213.5587|214.6337|178.0243|275.8531|252.9535|330.9062|381.7433|363.3417|389.7457|385.9955|290.7498|256.0918|292.0953|360.627|488.2256|372.3456|280.5211|270.9825|352.7087|307.6493|305.4797|284.0898|984.2229|844.7306|841.3542|851.7065|1045.9876|831.9957|686.176|588.2237|543.1557|403.4122|428.8526|343.3688|397.2819|530.2326|455.5886|296.0009|364.7117|428.0036|287.1276|288.1832|170.1215|186.456|172.1945|171.4725|148.1861|140.2475|121.727|72.7716|60.8718|85.0906|98.386|77.1133|53.1816|104.8235|105.8613|141.3785|111.2316|96.0023|124.7458|120.5876|129.948|71.9701|73.0342|77.7181|76.3757|28.4|22.991|20.3882|16.5381|13.4755|11.287|8.3771|10.1407|11.6833|24.6581|24.0416|27.28|11.87|14.1607|14.0295|14.2639|16.116|27.1141|21.2289|14.9233|12.7332|16.2892|22.087|30.8218|26.759|18.0764|20.9836|19.2957|27.4142|84.9652|95.7544|97.1564|110.5399|81.6668|74.9237|66.7599|65.2889|70.5026|56.9728|41.339|31.8769|28.0294|21.0307||
2022-02-19 19:24:16|russ2000_1460|CBPX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:16|russ2000_1462|TSE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||957.2094|1014.9037|826.1638|928.0855|703.2634|667.1681|764.7073|855.9135|803.7296|945.1626|987.5925|1086.5867|1453.3341|1233.1078|1230.1812|1316.0277|1455.0477|1582.3583|1426.7536|1333.5905|1120.9184|1472.12|1767.7597|1985.5747|2300.0045|1961.4548|2293.3993|2598.2887|2430.4628|2268.3826|2625.6082|2697.9309|3067.8442|3081.4698|3005.4376|2892.474|2808.8892|3074.4299|3145.09|2983.13|3026.4328|3116.1451|2998.1424|3179.05|3534.93|3434.3077|3220.28|3149.8351|3255.6212|3068.05|3122.558|3231.1872|3430.6|2419.1|1964.1037|1988.48|2094.56|2113.212|1974.97|1843.5242|1633.244|1615.474|1350.7435|1371.2459|1613.575|1780.3301|1405.3794|1357.2|1152.84|820.4419|666.4831|726.541|924.619|862.133|931.4602|993.8381|976.65|1359.6325|1652.3232|1910.784|2059.008|2566.6388|2503.89|2530.4315|2631.1529|2192.2|2102.1371|1993.8075|2225.956|2209.66|2010.985|2199.345|2136.4289||
2022-02-19 19:24:17|russ2000_1463|OTIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||348.759|400.8186|473.8338|496.0904|613.814|715.4458|655.7371|777.4836|761.5112|655.7181|566.664|556.5609|610.561|519.0857|456.1178|553.3604|647.8898|593.6618|361.0631|434.4072|482.4247|416.7764|469.7768|481.636|428.3927|575.0116|529.8398|455.937|489.1509|473.4954|438.7018|419.0581|357.0326|414.5209|379.7254|581.712|550.0067|96.9709|103.9046|87.9776|151.6855|177.2405|171.1287|165.1185|129.9544|123.8389|125.3677|118.6916|104.1423|87.2958|82.395|76.2689|72.287|55.2337|61.6777|76.7135|83.7711|85.9191|76.0998|78.7159|78.7159|66.1091|66.1125|69.1875|76.875|122.9487|100.7624|98.2973|60.0877|75.0092|85.1957|110.187|171.2073|176.9946|217.9878|170.2438|231.0107|301.0274|232.4144|140.1251|124.1803|129.0893|134.1849|120.1644|93.5241|83.8883|96.3582|122.4316|124.6989|114.4962|113.3626||
2022-02-19 19:24:17|russ2000_1464|DSPG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:17|russ2000_1469|TWOU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547.0416|101.471|502.6575|530.8063|670.3157|572.187|726.005|611.6545|727.3235|752.0541|751.1552|727.9362|723.1544|1051.7047|1095.8041|1181.3686|1279.5159|1406.6584|1454.0738|1360.7572|949.3543|1109.3271|1207.5841|860.5982|1068.8813|1069.6098|1252.538|1298.9799|1385.906|1636.119|1665.1847|1706.9268|1535.1168|1530.4107|1416.9056|1590.4235|1766.3983|1901.9089|2077.6072|2089.9683|2228.2824|2388.572|2369.3529|3034.321|3220.9683|3049.7823|3318.8979|3662.8116|4689.5976|4320.689|4400.7109|5391.65|4952.0678|4606.0432|4782.3373|4235.7727|3716.314|3284.2114|3005.087|3279.8577|4283.8952|4096.0259|3647.987|2400.7791|2466.6569|850.5877|1107.7274|1030.7003|1337.8185|1439.0213|1523.1156|1349.572|1622.5038|1302.7284|1772.2983|2222.5683|2516.0825|3036.6345|3135.8109|2568.748|2712.6734|2381.1565|2967.6134|3290.7471|3010.824|2981.5183|2782.732|2722.4643|3243.3289|3184.6493|2710.832|2528.0315|2114.6662|1664.9697|1481.0044|1262.8308||
2022-02-19 19:24:18|russ2000_1470|ENPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.3952|11.9567|14.3207|242.4446|254.2987|245.7502|184.6183|148.763|135.9629|109.0153|159.3384|167.3135|195.8107|242.563|326.7139|293.002|305.5295|253.0698|276.0382|347.8842|346.844|277.4752|317.6074|284.1921|358.0289|334.5966|296.1604|357.0969|385.515|416.5384|618.7957|505.7875|680.5438|508.2266|566.2026|597.707|587.1663|585.4326|534.7267|431.4022|336.3124|251.3009|196.9415|214.6691|168.6399|85.6799|153.5004|101.2644|113.1272|120.0854|114.8727|104.1325|88.8136|83.6732|86.4779|71.9496|62.5284|84.8157|65.3824|90.29|105.6324|117.9864|103.6595|63.6287|69.348|79.5061|93.8849|129.5298|119.7455|230.9378|221.6581|217.373|374.1326|427.7013|448.4086|513.297|678.908|551.5522|462.2639|493.3341|522.071|603.9436|543.7378|749.245|974.0185|1084.4762|1515.6171|1760.3204|2263.392|3503.1191|3378.7047|2655.2633|2275.152|2905.4389|3692.0389|4542.7221|6484.024|4382.5229|5555.6387|7130.8006|6379.5766|8688.2102|9918.0425|12446.4339|13233.3398|16277.9555|23404.0238|24841.9501|23027.0113|21428.3227|17346.3904|18921.8546|25408.3505|25930.7355|22714.6351|19877.9437|32056.5354|29289.482|24696.7483|19102.657||
2022-02-19 19:24:20|russ2000_1471|AHH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.3733|192.8723|224.9818|204.86|179.1806|185.1194|183.5863|192.4025|182.6272|171.3208|192.5922|191.9664|183.6832|184.0654|186.6866|186.6846|185.7213|224.6679|237.6776|236.4343|240.2179|269.2443|274.7492|263.8847|258.5659|269.7858|266.5671|264.96|246.5887|263.1322|283.502|301.0054|320.9152|320.9152|322.1182|351.6799|372.5902|397.0121|452.3299|482.7638|477.4035|438.4755|485.5506|527.0755|551.1089|510.6192|523.2291|520.6864|534.8725|598.7183|578.7267|593.105|611.5272|626.867|641.2467|687.5315|692.0421|588.2358|618.3265|624.7414|625.6277|653.2223|753.4718|754.8909|767.6028|735.7108|744.417|753.8463|703.6928|749.7054|765.095|821.5308|860.7151|863.8602|885.3621|892.7484|920.8289|987.7392|1012.5746|993.7308|1018.069|1034.3896|1008.9293|521.4221|505.0394|499.9551|547.869|572.9535|586.8674|546.897|524.882|632.6393|649.8052|656.3033|749.5014|781.0243|819.6224|815.4007|814.2379|795.3226|827.038|822.3575|893.0584|918.8907|990.5486|935.1359||
2022-02-19 19:24:21|russ2000_1472|CASH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3112|30.3172|30.814|29.82|29.82|29.3232|29.3232|25.506|27.3953|28.34|27.776|26.4322|27.776|28.294|29.2215|27.83|27.0211|27.48|28.3951|27.5235|27.1838|31.004|33.5895|32.8022|37.9678|35.4192|39.005|40.1267|42.1599|39.9156|40.5884|41.124|43.3599|42.4641|39.2142|38.657|41.7682|44.7273|45.7006|45.7006|44.1792|47.8005|48.8869|48.059|45.232|42.7584|44.4275|47.1615|51.2625|54.6548|53.1379|57.3537|59.5605|62.2525|61.5795|65.4885|61.1887|62.8425|61.2669|50.3195|48.0322|43.7201|41.4863|44.0392|37.725|37.725|37.4106|37.3175|38.5825|37.4756|35.5965|35.5965|36.3771|32.9044|32.7477|31.6509|28.1971|28.8307|28.1971|24.3157|23.4038|23.8597|23.0999|23.8597|24.6196|22.34|22.0361|23.4038|27.9419|29.1568|29.7642|29.1568|29.1568|30.2502|30.3474|34.0163|30.3717|32.477|31.983|34.5763|33.0857|33.0857|33.2086|32.8956|33.2624|34.722|34.8919|31.9683|34.9438|35.0076|36.7851|39.007|39.5008|41.3524|40.4627|41.6487|45.5143|45.9383|46.3847|50.4024|54.5174|56.3629|54.8665|53.7443|53.9234|57.6354|57.5705|56.212|56.0372|58.2097|60.3074|56.9861|52.3117|56.671|62.1762|59.6876|57.7847|57.5852|57.3359|58.2736|51.1018|53.0777|47.7449|46.9438|47.5697|46.9438|46.9438|52.9526|51.6757|52.8524|52.4394|56.6101|57.0878|55.4043|56.6476|57.8833|57.8833|63.2172|65.1332|67.5409|75.9515|76.8532|79.0986|84.6461|98.4973|97.0737|100.374|101.7606|103.1257|106.1791|105.2727|102.4757|102.2945|77.0446|66.4267|43.3549|51.273|64.9025|69.949|59.3305|46.8198|41.6956|29.7826|23.67|26.6613|25.7509|19.52|23.424|37.7387|45.4946|56.0691|57.3731|60.007|62.5583|58.611|59.9544|56.206|47.7326|64.4287|90.4848|100.7009|90.0205|90.4743|105.3016|98.7413|103.3918|43.5596|43.1388|44.5083|46.5625|56.7714|48.2568|43.0197|47.1034|60.664|69.4549|59.9781|48.7764|50.4978|45.6296|51.0603|59.0384|67.8144|68.8444|69.4528|66.9232|80.9289|88.4341|89.3625|132.0682|130.3806|130.5556|123.339|125.5334|137.225|148.8281|147.0688|146.519|147.4728|195.5906|198.216|232.2637|221.9436|230.1642|242.8692|237.7169|277.8453|266.8084|245.0494|234.1393|245.5867|242.4141|229.9224|220.1313|229.6325|212.3576|208.2061|219.2851|237.9067|277.3745|282.5791|286.3073|321.5519|338.943|290.5126|333.7048|355.8266|372.2337|337.6393|329.1053|359.1785|378.4675|416.1874|439.4034|437.6033|492.6949|528.5389|566.3102|611.9969|860.0249|991.4549|888.3151|834.1097|817.6575|806.4375|856.46|846.175|684.42|615.23|763.5533|818.8833|898.4981|881.9161|1067.1584|1072.0004|1073.2607|1000.0288|1074.2307|944.3469|1192.3536|1151.2155|1054.6448|980.7492|799.0333|820.0285|946.8684|827.82|810.3215|995.7407|1092.3677|1042.4081|1120.4845|1169.7282|1213.2298|1262.001|1301.9271|1423.6799|1395.6864|1175.4296|593.1811|494.2022|606.6782|578.341|674.1994|662.426|679.6586|1092.333|1162.2728|1255.066|1415.7135|1501.4948|1504.3531|1564.3348|1718.5335|1589.606|1593.7756|1541.4265|1757.3683|1829.5759|1732.7109|1858.3856|1731.2942||
2022-02-19 19:24:23|russ2000_1473|STRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.205|60.0194|70.8663|66.5275|71.5894|73.0356|76.6512|88.2212|86.775|96.1756|105.9407|96.1756|101.9606|95.4525|101.2375|110.6381|112.8075|98.345|85.3288|79.5438|88.267|92.608|99.843|106.3545|99.843|101.29|96.407|93.5715|103.853|111.2149|137.4248|136.008|165.358|156.805|147.5392|151.4633|150.3862|160.0539|164.8185|175.521|175.521|170.3188|173.1812|152.7032|128.3288|145.1588|167.5988|172.6479|184.6031|171.593|162.8771|158.284|177.3629|189.244|192.7228|193.9211|190.619|183.458|185.504|158.3986|162.219|157.517|157.9368|157.6512|158.7936|154.7279|155.841|146.2781|148.6774|154.2668|140.9221|136.2029|143.6022|143.6022|127.0688|129.9151|138.2508|140.7234|140.602|145.1577|121.183|133.5067|138.6416|150.3375|151.8182|199.4491|196.8115|224.738|216.3269|224.1393|183.2501|193.7047|185.7144|186.5031|182.9353|179.2315|186.4804|177.5038|166.9262|195.4992|192.3035|201.4449|191.5656|206.6368|198.5016|206.7725|229.3295|241.041|234.6663|241.2672|246.0531|246.3587|223.511|253.044|237.4786|242.6495|236.7211|239.9831|246.545|228.558|220.6727|211.34|198.5056|196.3118|190.9028|211.4908|193.8193|199.8867|191.8426|180.0864|167.3568|163.5467|157.2564|146.8475|128.3403|140.7006|149.2862|172.1534|143.2129|145.0577|136.2777|149.9197|165.6577|162.9297|164.9451|150.7665|154.4468|166.5832|169.7676|173.9541|171.9481|168.2178|162.7676|155.7642|157.4887|154.6051|128.89|134.4802|148.2639|127.9274|131.7093|127.3984|111.5597|91.5525|85.9487|62.4993|62.4993|52.3818|39.0826|21.5134|33.1002|50.5144|42.9487|47.7883|47.299|46.7516|46.589|47.4396|59.3486|62.8647|65.81|62.1775|72.4642|72.006|70.2386|70.3357|63.9148|69.2326|92.9712|105.5206|113.8322|103.5324|103.171|110.3009|102.3949|83.2369|75.5803|88.8165|78.8164|73.8701|84.5966|72.7518|66.9778|64.5989|74.5727|71.105|74.0908|72.8025|66.8901|70.8995|79.3951|71.603|72.1898|75.2392|79.548|89.7681|103.2085|97.235|108.7054|116.6058|122.3394|135.0486|128.6651|131.9539|143.4268|148.301|148.5776|152.7127|182.9276|250.9548|250.4792|226.1352|222.5634|220.5878|237.6497|307.9728|288.8829|366.2027|360.4674|277.9363|225.0251|240.4859|259.0515|263.2054|247.2588|244.4356|243.5539|226.3295|237.9282|212.96|221.1878|207.3625|170.0438|201.8338|205.3498|181.9271|166.205|148.8763|160.5368|139.8831|130.0973|116.0686|147.1039|151.1546|109.3302|109.8806|86.9719|131.9257|124.7698|130.5566|130.7364|140.4074|154.5617|165.0249|154.5617|165.9482|133.166|129.0914|130.9364|122.6024|146.308|115.7811|117.0534|124.4754|121.0494|122.6195|112.4021|119.2137|128.7553|113.4514|109.8338|105.891|90.6202|86.8822|78.855|84.7349|76.14|89.7691|86.6092|88.0938|98.5612|63.6063|50.2053|58.423|81.0286|84.2535|81.3214|81.399|86.153|131.2366|172.5375|188.6138|220.1074|203.1225|189.9381|171.0493|195.3794|163.2768|157.7855|146.7576|160.1208|161.2673|145.3739|155.8193|157.6775||
2022-02-19 19:24:25|russ2000_1474|CZNC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4425|106.2124|103.4425|107.6442|110.4422|114.6345|111.1347|114.6345|110.4422|110.4327|113.2308|117.4188|117.4188|125.8131|125.8131|120.2076|124.414|121.6252|122.3294|132.7991|143.9915||135.6032||150.2971|153.7832|157.9757|164.9664|163.5627|176.1402|178.9466|174.7641|178.9466|185.9318|186.6312|192.9167|201.3601|204.2983|200.1915|201.5545|209.2936|207.916|207.916|195.6156|187.4035|194.242|190.1502|180.5762|184.1727|177.9447|172.6329|165.9932|163.3373|169.977|164.0013|159.3535|142.7542|150.2172|159.854|139.5336|139.4775|136.8309|125.8844|125.9419|121.7795|132.5119|126.619|125.2002|111.0456|110.7883|116.3335|110.859|112.0618|115.9772|113.4325|118.8991|117.2247|120.1139|124.7441|130.7626|135.1214|135.3665|140.3247|152.9814|155.5445|157.1027|164.0541|160.8115|163.3155|166.066|169.0904|167.5053|182.5058|171.0414|172.7847|172.7847|172.3962|181.825|203.3172|214.5663|217.4122|219.4338|216.7293|219.0487|215.1337|216.3845|220.29|219.454|217.4784|212.172|212.2566|208.6436|208.703|204.5022|208.6757|208.372|210.0423|219.1433|239.7726|257.4661|254.2622|219.8918|251.2604|255.1968|304.2239|251.4006|276.5323|213.0607|230.6161|243.1951|223.146|218.7446|209.4629|198.423|192.3773|183.6822|187.3372|187.0485|189.548|184.5098|186.5562|183.6542|180.6977|184.7205|181.1971|186.1104|187.3595|186.1104|171.3396|167.1584|163.511|161.5331|175.5795|162.2443|162.2443|182.247|179.5466|176.9896|157.8403|177.1228|159.1666|223.2509|171.1381|214.1529|201.9657|163.5985|160.461|180.0928|129.936|170.5297|173.8826|191.208|184.049|174.1649|166.9249|134.8088|114.7062|92.1713|108.6419|110.2165|143.2584|139.2588|159.7416|149.5608|140.5832|141.9175|131.1221|160.7707|189.6705|186.6348|193.6068|181.9394|194.7774|208.1801|206.962|177.3743|190.0948|199.4521|178.6682|192.1857|191.093|205.4997|227.3078|265.233|227.122|241.262|215.2424|222.1051|239.3225|231.1437|234.0804|243.0127|217.5334|219.4942|237.6246|243.6389|240.8361|237.7552|228.2598|242.0948|250.7354|246.9665|243.3836|244.4727|255.6076|241.7508|244.8284|226.1193|247.5735|245.9699|230.8065|229.8399|240.036|234.5517|245.1963|236.5405|246.8354|239.0911|249.4068|239.7056|236.5533|250.8141|240.1885|236.2849|250.8882|241.6028|238.5538|240.0839|244.0692|256.2483|248.9715|243.7338|247.1534|238.4789|241.0825|246.8656|257.8195|259.837|258.5094|264.5888|249.5862|304.3381|313.4896|293.88|290.1154|279.4276|284.0483|288.3041|282.9865|277.507|271.9057|308.9627|290.8146|303.3792|291.8044|274.9407|284.6156|283.3053|300.3086|316.2499|333.1086|331.7341|343.6476|324.1568|322.71|309.7967|311.9247|312.6404|319.4838|360.9646|384.6187|346.9195|351.7816|328.9226|319.2042|347.3711|361.074|354.2226|383.7849|360.9112|321.7789|250.2377|238.229|256.1513|283.5285|279.0139|267.5867|260.2848|294.608|312.2464|329.3784|331.7614|384.0216|381.1152|388.7951|397.8172|396.9637|400.554|395.4837|409.5052|410.2927|398.5003|428.3323|396.8141||
2022-02-19 19:24:27|russ2000_1475|CCNE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.1608|64.1758|62.8837|62.2376|63.3144|64.6065|65.791|66.7601|67.1908|70.6364|74.0821|77.0971|78.8199|82.2656|87.8648|101.6476|104.2318|102.509|102.9397|109.8412|115.441|115.441|119.7138|114.5463|118.8525|115.1992|101.2811|101.9235|102.78|102.9941|99.354|98.012|95.722|88.852|87.478|86.104|76.9507|76.0438|71.4628|67.7981|67.8121|68.7285|71.4776|60.9479|60.0314|58.6566|60.9579|67.8328|62.3247|61.4537|63.2882|70.0764|66.0406|66.4552|68.3277|67.912|77.18|82.6929|83.3997|84.0276|84.5816|92.6119|87.1642|90.841|91.4615|90.4371|91.5289|91.0453|111.9521|118.3234|119.9577|125.8298|136.4249|151.6969|156.4739|158.0244|155.5917|160.0683|166.4564|159.8986|160.6976|166.1785|146.1653|151.3202|158.7966|162.9333|146.1325|126.3065|129.9797|125.9786|124.8863|140.2819|135.96|145.9704|138.4796|141.9416|138.9351|136.2812|140.3742|136.7133|133.8494|136.2456|136.3365|132.0789|128.5508|126.5796|124.6242|126.3388|123.812|122.2845|126.2378|124.6166|124.4983|123.986|122.5547|125.1463|125.9843|124.9136|129.6832|127.2013|123.4783|122.6351|124.1594|123.1846|118.3033|110.4279|120.529|116.2038|114.6658|115.0931|114.3643|116.3317|118.9834|121.5608|121.3122|120.4549|119.1238|120.9025|114.5662|93.6062|106.397|98.2456|85.5466|86.662|75.5075|84.8036|100.3457|118.7395|130.8152|145.6889|133.4687|153.4224|134.8212|144.8694|134.1355|132.1204|154.9874|141.6752|139.8771|94.483|134.93|153.2496|158.3742|167.2562|186.9034|176.5131|182.9476|172.3012|171.5669|159.0027|162.8253|160.3675|171.7862|168.5867|164.5057|173.3275|177.0128|189.6124|197.6655|211.1567|209.0151|197.0424|194.5475|180.367|209.8695|192.8262|211.5072|220.8508|200.083|198.7108|216.2073|214.5855|211.4665|210.2813|205.2973|202.7952|217.0676|219.8394|208.7035|213.9911|289.4886|286.611|271.5312|239.0686|271.0554|269.9132|237.5219|244.0313|248.4919|236.6278|244.2424|246.7054|258.0672|269.2751|254.3817|244.7308|244.9648|255.2105|245.5729|247.7333|265.619|252.8095|244.8867|268.8253|270.1331|259.1837|253.2997|249.4094|263.432|257.7861|258.8125|257.3666|254.242|263.3694|285.353|292.0524|287.5821|354.2699|386.869|375.0054|358.4181|364.6852|362.5436|324.9125|374.798|402.0008|378.003|434.8639|418.1593|427.9408|409.2466|412.6048|454.4022|438.8496|455.9694|479.5093|477.8216|484.0886|461.9248|425.6984|392.3156|365.3277|371.0581|387.9382|430.9731|413.2925|434.3229|389.9762|420.0727|418.097|459.2836|430.0355|507.1072|485.2242|494.0352|446.4795|307.0182|264.8215|243.4202|304.5447|252.3503|277.4783|274.9435|273.2012|348.7798|354.503|356.8596|366.6227|397.2852|410.2958|418.5692|417.2185|398.3054|394.2531|405.5657|416.6689|450.6919|457.111|454.9191|447.5029||
2022-02-19 19:24:29|russ2000_1476|PCTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1176.0753|1190.0316|789.0541|953.6056|1073.0606|987.8105|1132.0349|1024.7566|1254.5739|1408.7922|1296.0013|1338.902|1423.7193|1470.3948|1470.1384|1643.2745|1804.5198|1854.7157|1627.377|1545.8315|1759.9146|2274.8752|1885.7705|1635.1877|1540.4089|1712.0427|1956.268|2045.5371|2172.0874|2275.374|2319.4765|2254.5014|2241.6703|1626.0581|1547.5287|1743.2135|1909.3563|1958.6416|2062.4764|2498.7695|2317.8624|2276.472|2455.5422|2583.9615|2756.0817|2357.4792|2498.025|2533.9202|2720.1373|2684.046|2769.5531|3248.6963|3287.8786|3374.9293|4218.21|3853.0521|3493.1554|3277.2091|3209.1832|3866.0357|4605.7999|4527.3627|5144.2857|5004.9646|5334.0375|5035.8893|5629.8769|5100.5075|5508.0828|6418.3372|6932.3462|8028.4988|6942.9145|4623.8822|6054.1928|7337.293|7736.9034|7207.7802|8109.1563|9260.2928|10100.0069|10824.187|10655.9763|10992.1265|10181.9629|10208.4735|9655.3663|9051.1909|10690.0511|11108.6548|14750.0222|15210.4172|16824.2912|13466.0361|12774.9922|11472.8623||
2022-02-19 19:24:29|russ2000_1477|REI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4563|0.507|10.8007|12.5713|10.6236|10.6236|15.9354|||11.863|7.0824|10.6236|10.2695|||||14.1928||||14.1928|||||14.1928|||||14.1928|15.0798||11.5317|16.0024||||16.0379|||8.0189|15.9669|18.91|25.173|28.9345|43.4018|29.4553|34.0137|55.1089|57.1129|62.6605|75.6239|76.0137|79.2148|82.8711|120.5527|106.245|99.9089|110.6134|99.9089|153.9812|200.2646|280.3705|249.2182|222.3382|221.6262|307.6707|317.8085|339.9702|374.795|427.0341|461.0834|450.8496|441.1043|431.9482|382.0162|409.0275|231.3001|248.5953|273.3004|235.9854|299.4195|294.6231|311.8932|320.9288|252.2016|305.7365|337.3434|334.3043|306.3443|204.2336|144.0576|129.4695|151.9845|195.1481|387.1274|371.8047|325.2767|430.0694|465.2798|412.4643|482.4658|642.3993|647.3107|574.6233|549.5756|593.2862|657.8504|638.6949|687.6529|687.1115|774.2864|719.0576|717.0771|781.9101|820.4091|844.2242|804.3682|998.2136|758.4733|769.3431|705.9357|690.2348|527.4824|448.0041|431.0526|327.5298|374.9521|390.7595|349.0279|342.444|257.0026|220.3861|128.163|95.6137|99.6831|125.4515|130.1983|180.1836|150.2663|84.3123|38.0765|51.7229|78.1737|82.9363|78.1777|45.3838|46.1809|39.9523|59.1117|57.3222|101.8263|184.8275|234.2911|221.175|256.1318|294.0793|271.2285|246.3907|359.6828|370.6124|245.1149|272.0177|262.0537||
2022-02-19 19:24:30|russ2000_1478|HQY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||840.6539|1081.9469|1055.678|1072.6309|1236.8861|1185.9651|1077.4073|1154.6781|1319.92|1432.4772|1509.9529|1738.5446|1922.9297|1670.8912|1658.8745|1865.9164|1901.6844|1381.3144|1204.1644|1227.5636|1452.8577|1460.7935|1603.7904|1762.9496|1672.3149|1985.6046|2203.1649|1920.9213|2422.2103|2385.9959|2592.2845|2600.3902|2521.6808|2776.5504|2908.1247|3013.0787|2783.1859|2735.299|3153.2759|3059.8934|2791.243|2868.6005|3036.9923|3568.7396|3846.6807|4157.1774|4989.1189|4827.1788|4896.6637|5940.9637|5638.9969|5909.8812|4266.1325|3618.5388|3974.0634|5202.6682|4855.9486|4409.0754|4110.9834|3920.9272|5499.9737|4103.8037|3925.1319|4328.5435|4340.6483|5125.2822|4974.991|4715.6549|3269.7858|3926.868|4470.3164|4148.3051|3929.6966|4561.8487|4072.2282|4283.0927|5728.1006|5447.085|6250.608|6619.3439|5575.4486|6195.7449|6948.8304|6656.9678|6017.2678|5403.8674|5308.6671|5800.0325|4552.0962|3887.4651|4414.9899||
2022-02-19 19:24:31|russ2000_1479|BBW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.7676|508.3416|599.2565|664.574|658.12|695.6709|556.1584|595.884|551.5423|474.3969|483.9485|398.5782|429.113|474.346|607.0166|607.8463|649.295|581.0858|581.311|630.502|562.2622|434.1867|429.8898|440.7838|460.4839|580.628|619.876|580.1816|599.4867|529.8649|559.3521|594.363|614.7247|532.7337|423.7936|348.1546|392.2999|388.3789|323.0724|246.0492|287.402|228.4897|181.2969|209.0222|175.0684|142.1339|129.2535|141.3588|113.4566|91.3528|76.2563|101.095|92.7191|72.0716|121.3949|92.3397|92.9297|89.529|99.4993|92.7718|96.9617|104.906|95.7|101.8276|97.1247|123.9106|149.8843|187.0474|162.0055|121.2301|123.6629|112.5949|115.2119|129.6868|145.6773|145.0775|151.7523|123.6791|123.6792|118.779|130.067|116.1533|114.2335|101.2952|86.4287|118.0224|149.9921|144.2899|144.9861|88.4189|91.4966|75.4934|78.2712|81.3684|77.0062|73.8773|65.9372|62.9054|64.9792|69.6383|88.2426|85.341|90.7219|86.2798|105.5587|105.1847|119.7844|122.8912|125.8948|147.4792|152.5109|134.053|154.7434|154.7434|191.0923|239.1724|251.3322|236.9513|192.0846|234.2876|229.287|319.9032|352.6068|332.428|368.2183|348.08|342.9289|312.9811|266.2452|275.2712|295.9505|326.12|311.7872|255.9422|212.0271|188.1292|195.3953|218.6153|198.1645|220.4639|225.0873|209.6203|207.2418|181.8534|165.6388|201.3026|242.5142|227.5465|175.2187|135.5765|137.6249|176.832|169.6212|169.9646|154.732|143.5016|151.222|122.5694|133.7062|147.402|129.5586|142.7472|140.4276|137.4239|112.4835|113.4214|120.9327|133.249|124.7151|127.2603|74.781|63.1152|69.2472|80.7467|93.3073|81.5529|87.7563|83.9737|58.7504|36.3765|47.6395|54.6394|44.2899|47.0295|69.6435|59.3034|15.5101|36.1284|32.7317|30.7246|39.1349|48.8017|43.3446|60.3299|61.4472|72.3002|77.7433|119.0046|120.5977|129.0243|267.9983|273.5157|251.0783|288.2145|273.257|253.7505|356.9257|336.1894|303.2072||
2022-02-19 19:24:33|russ2000_1480|AMSWA|market_cap|0|||||||||||||315.2906|335.631|366.1362|277.9915|277.9915|294.948|261.048|349.1905|335.631|305.1128|281.3884|332.2341|368.5884|402.5012|418.3282|258.0551|262.5796|268.6187|300.3076|279.1803|220.327|213.1919|260.3805|289.6741|323.8469|213.1919|242.4856|248.9888|281.5375|304.3209|260.3805|301.0635|289.6741|333.6146|349.8855|379.1791|515.8795|527.2712|597.2479|399.3291|357.5276|352.0239|367.9408|408.7053|313.9644|206.0044|188.5473|215.0113|238.1664|282.0989|290.9165|314.0579|299.2746|324.9233|287.5145|346.7319|352.0979|308.5987|357.0453|368.6271|403.3157|405.4272|442.3846|538.4581|355.6058|355.6058|310.6335|422.5735|411.3795|512.6146|495.6219|509.7825|417.4984|423.1786|491.3416|441.4012|549.6158|589.4842|323.2789|197.4004|177.3743|228.92|266.1195|346.2415|384.2618|298.233|292.4978|268.0781|276.5438|304.7625|289.4123|278.0628|326.2981|393.852|288.254|339.626|395.0768|412.254|377.8995|381.6601|289.8321|281.2232|318.962|207.8949|219.2864|187.9598|201.429|201.429|187.4409|153.6012|153.6012|139.6625|181.5612|173.1815|148.0422|176.1795|153.8075|162.197|136.8203|134.028|133.038|130.2664|119.1799|124.7231|114.2362|111.45|105.8775|100.3815|100.3815|103.2208|83.6925|66.954|67.035|68.4427|87.9946|92.1731|86.2691|114.0979|128.0123|161.4068|161.4068|171.1742|138.0438|143.5655|108.459|91.773|86.211|122.5125|122.5125|103.0219|89.2416|111.552|147.8064|122.8634|133.3403|142.4098|155.2287|155.2287|156.6159|127.9611|161.3422|167.2618|191.9861|245.6293|330.329|266.4465|209.7558|208.3498|212.5903|180.3083|178.8885|186.1805|173.3894|159.1772|130.544|62.4341|58.1772|63.853|57.9303|46.896|63.4475|57.5132|68.4681|59.4932|63.5496|96.0004|78.0836|73.8451|61.7613|65.7892|107.406|220.1823|258.568|312.1819|314.0581|166.7565|88.4441|116.0387|136.0182|96.3462|77.3433|74.0015|44.8278|31.3056|56.9362|41.2788|27.0447|25.6213|40.0917|38.725|36.4526|45.5658|29.1621|33.0393|44.66|52.8628|63.8056|69.5025|81.0302|74.9116|79.4518|74.4576|66.4198|68.8965|60.1313|53.3898|64.8305|61.4636|62.3997|69.7539|69.334|82.0131|111.0723|97.7507|129.7192|110.3514|108.2558|144.9944|139.7674|163.5187|177.4746|166.9426|156.2172|136.3389|150.2078|143.1558|131.8158|141.7596|141.9965|139.6338|141.25|143.1492|155.8313|142.2288|155.1154|126.4787|123.1377|137.9333|143.1834|136.7362|134.3373|131.2543|134.6136|156.8813|167.706|164.56|176.0423|177.9795|170.7427|164.3826|147.1092|151.2773|167.9497|204.2518|234.0385|197.2139|174.1288|181.7964|199.1224|223.5367|244.8743|261.1315|298.3358|288.638|234.7895|207.2373|183.7282|217.254|237.536|217.3365|160.1421|156.4535|166.1049|143.2464|139.1421|150.8219|138.4611|115.1832|103.0321|119.4068|105.4337|97.0498|133.2314|140.3567|127.4591|145.6675|162.2275|159.4435|165.3122|164.5527|155.1383|152.0676|138.8884|146.2594|147.0186|162.1379|146.9137|118.3524|128.0572|129.8571|151.5616|155.1579|172.9556|174.5347|171.0959|173.6804|191.1752|201.537|200.064|218.7217|224.3448|211.8624|190.0994|205.7763|222.091|248.9215|240.1099|222.4429|229.6694|223.8655|215.2137|214.9434|218.6742|223.5578|221.424|222.551|219.2901|210.8423|234.2193|222.236|226.5935|227.0882|232.2804|237.4725|248.3364|219.8298|234.1514|240.6906|265.4474|271.502|280.9992|291.5924|284.2312|272.0167|271.1702|279.106|263.0475|259.9396|249.3405|272.8718|256.2057|257.2637|234.1071|272.2683|288.6496|277.5594|251.2613|271.8501|263.9585|262.2774|269.7219|292.9146|297.0522|292.1731|279.2578|271.1778|259.6383|263.6771|278.3203|303.8686|319.816|302.9685|323.05|304.4089|322.2667|302.0885|309.0826|304.725|302.9567|323.2914|318.1854|306.4918|288.3587|327.302|337.7067|373.8016|388.8621|350.6771|380.9659|378.2581|395.2858|390.59|403.1403|445.995|462.3582|555.6953|374.8934|356.2805|321.9216|323.4965|343.5966|360.0619|371.9414|404.2045|395.4649|410.447|417.7711|494.3376|471.1263|516.509|503.7635|475.4651|477.9854|526.6484|457.4213|531.2097|626.9435|511.6389|534.6887|459.9225|456.0248|476.8123|533.8273|559.5051|625.9809|660.4572|677.0535|679.9251|661.1935|729.5705|731.335|844.5242|790.5971|963.0305|1093.7714|876.6374|770.1144|679.3354||
2022-02-19 19:24:35|russ2000_1482|MGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1824.2536|2005.7934|1512.5365|1516.0787|1598.4358|1699.3896|1886.2428|1832.3286|1720.0019|1762.8802|1595.522|1653.5252|1664.188|1813.08|1732.2984|1820.4104|1769.2379|2135.465|2314.0798|2291.4753|2366.1693|2404.2757|2713.622|2949.923|2915.518|2726.538|2521.685|2779.5174|2393.7426|2845.106|2558.4942|2640.1916|2469.1227|2313.896|2265.4612|2389.7903|2393.128|2486.9887|1972.3536|1684.7878|2002.5417|1333.0993|1203.3432|1050.4256|522.3202|165.1968|131.3238|151.9811|121.4196|81.7304|119.7062|146.1241|105.6717|70.1726|82.556|84.2071|108.9739|101.5252|103.176|131.2157|135.342|168.3392|207.1252|209.6008|279.279|216.1898|194.7359|257.9866|272.1715|254.4404|302.4461|261.2731|202.1954|190.8211|205.0046|168.3371|205.9249|200.089|217.5967|236.6469|220.7589|223.2675|306.3899|312.2398|316.4253|1371.1345|1271.4881|1032.4424|1008.7818|1112.4511|835.8336|1021.9409|1084.9808|1043.3398|952.5589|884.8908|814.3309|872.4821|944.8032|915.2962|976.6245|853.3893|681.5543|790.659|918.7643|970.2602|1002.8153|1063.7222|1105.4141|1320.4396|1314.9322|1172.6989|1112.6308|1206.1492|1186.4048|1179.5511|1122.7472|1040.7649|1044.6231|719.2156|726.8726|809.1885|773.6498|759.4344|657.5719|455.4914|475.4834|483.2289|457.9777|458.5703|453.8229|534.8228|535.8882|464.371|558.7747|459.6029|498.6362|517.3546|440.0978|318.0977|303.7114|291.3356|327.8466|325.7508|384.4397|360.5563|344.6501|375.69|365.5881|431.5415|579.286|665.7336|663.6541|833.2663|876.0046|946.6502|947.7321|938.4547|862.5543|913.0502|866.9937|779.7853|729.2839|657.6893|614.7847|571.4233|454.2422|365.34|386.4707|373.4779|366.918|319.5917|253.3417|248.9191|105.2477|120.2854|119.1717|139.7874|135.3266|121.9579|81.8706|150.2181|172.4987|336.931|250.9717|218.711|149.9974|136.9095|162.6585|102.7584|86.9972|96.4271|237.2615|185.1578|225.2697|193.4519|272.1138|468.463|462.6616|456.1351|576.5141|538.088|546.2286|664.482|791.9606|913.3851|888.5223|791.526|713.1459|526.2914|672.076|707.8344|805.941||
2022-02-19 19:24:37|russ2000_1483|CYTK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.2077|416.1006|449.2688|392.6898|215.3278|300.3256|323.4966|250.2563|255.9246|270.3054|271.159|251.3541|193.2951|139.1796|149.1617|238.1334|268.8038|273.384|248.7757|224.4188|219.5463|204.4103|229.0703|250.0304|278.0016|260.9004|258.3497|226.6394|195.9866|254.9657|234.697|302.2809|271.2583|359.6851|350.1627|342.6638|345.4726|316.9172|303.3418|263.477|243.7515|231.0708|268.406|272.3386|240.8771|221.2771|171.9949|170.5828|169.5968|190.7964|180.4431|190.1892|272.2656|242.6178|219.0033|128.062|112.7341|142.8261|98.8796|97.9237|93.7314|101.8237|154.3432|165.9589|189.0669|191.4986|308.8086|198.6318|190.7109|189.3398|183.2122|202.386|222.4281|194.4566|168.0569|149.6706|170.9807|147.7531|158.8471|154.8152|183.8019|142.5136|127.7939|103.0417|101.7126|103.2689|86.6592|86.7355|93.2407|86.7355|88.1811|83.1215|72.2796|73.4177|77.9126|91.6524|84.4883|73.6366|72.0863|94.7701|85.827|106.89|103.1074|88.3107|93.993|113.9664|169.525|140.1299|166.9685|176.8514|188.7405|370.8996|311.43|224.5466|220.3882|182.6242|182.9192|239.9301|217.5325|364.0311|350.7958|161.8109|181.5796|161.8109|152.6587|148.9978|119.7108|160.7126|178.6509|279.123|257.087|308.239|278.3745|252.0483|252.0483|243.2175|262.727|265.8271|255.7916|463.4483|456.8442|419.566|296.4669|253.0913|308.5416|320.9309|328.0627|389.4325|464.1386|354.9529|382.0744|411.2465|457.841|504.0178|461.3389|542.8033|494.9572|645.6865|732.1872|697.6152|805.002|748.6519|840.2566|668.1703|420.3007|474.855|485.6472|475.2713|399.6599|482.3578|487.7775|495.9071|383.7617|442.4868|407.0792|388.9945|404.8607|398.3463|386.8556|396.1945|486.307|581.2535|569.7092|639.7826|733.4862|727.0316|660.5356|485.1202|557.2966|640.8338|878.7517|634.9303|825.2895|1248.2648|1251.833|1560.8923|1552.5135|1701.9835|1192.3462|1196.1651|1179.1781|1411.7822|1563.0446|1381.1213|1711.0713|1705.2146|1558.1515|1404.3007|2407.6711|2764.2704|3077.2488|3500.4376|3143.096|2862.088|3281.503||
2022-02-19 19:24:38|russ2000_1484|LXRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570.2424|689.0429|2043.281|1601.1789|1915.4568|814.9477|983.4116|598.4676|570.213|669.774|449.533|390.4488|451.8579|513.4082|556.2863|439.8429|445.3769|378.9832|484.9038|591.8527|587.8475|499.4102|434.3829|469.917|423.9696|286.8761|211.7858|290.225|256.3273|181.1041|217.265|204.1767|261.3113|230.9385|184.8555|236.2067|257.6801|324.9447|355.5719|297.6842|346.4644|347.8062|367.933|337.7951|407.1196|468.0619|441.6745|414.7866|434.4946|476.9306|448.3151|336.1149|401.4353|422.4565|460.5156|472.5677|438.7207|438.0858|335.4822|294.2439|280.9723|279.0653|346.6917|298.9204|291.2721|263.3118|245.8867|258.1488|262.7348|238.8498|302.1389|361.8003|341.126|276.5907|271.4825|239.9005|290.3378|244.3698|308.153|264.676|272.3126|310.4364|340.7971|281.9174|266.2554|234.9312|275.9473|267.3508|269.9298|473.3|432.2624|456.8849|387.129|283.165|232.5522|290.0077|276.3267|216.1367|243.4971|344.7244|259.9113|238.0252|188.7786|239.3932|207.9301|188.7786|116.7307|138.7035|192.2623|188.1424|159.3038|201.8754|185.3958|207.5525|256.5292|298.6983|325.0541|337.3534|310.8713|536.4716|499.3582|404.885|404.8842|529.7235|502.7323|533.0975|529.9774|462.4643|495.9893|603.9598|631.366|574.0167|574.0215|543.6321|563.9198|574.0501|432.2268|351.185|381.5752|408.5894|600.2132|864.3071|836.1741|788.1204|740.2109|773.8568|1192.3525|1047.9919|1196.2926|1201.6187|963.2633|881.2835|1219.452|1060.6158|1082.4342|1123.5142|1036.3107|1179.9577|1180.262|1206.6141|1165.5379|1283.6513|1124.4785|1114.3308|919.2271|970.5806|904.2695|818.0595|695.1713|705.4701|864.6375|792.8194|792.8194|617.8015|761.9542|488.217|668.6561|644.6073|804.9106|658.2132|754.3056|787.4618|898.3334|1409.1504|1365.6246|1175.0848|1425.8497|1311.8646|1362.6424|988.5634|1125.9012|1423.8204|1312.3025|1519.9453|1500.5747|1660.8125|1916.3222|1915.9931|1533.4951|1669.7826|1480.7192|1557.8834|1594.005|1522.4755|1671.1382|1572.2169|1748.4214|1644.9598|1452.8014|1218.4855|925.4771|1046.3751|1107.6286|854.215|895.4185|877.1815|986.3533|1341.9485|1360.5452|1175.2525|1147.724|912.8408|962.8619|753.1296|764.7857|509.5041|721.352|645.071|719.4608|600.4362|668.4509|127.5263|248.6762|350.6976|374.0771|517.5442|418.7117|308.1888|217.1491|241.7522|227.8461|218.2188|203.4995|209.9276|187.4353|172.3282|150.3677|361.8224|488.1612|1286.1986|1072.5517|750.8124|639.638|697.3931|579.3448|521.5529|644.3563|910.7906|754.9012|644.7184|571.7595|488.3779||
2022-02-19 19:24:40|russ2000_1486|CYTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||83.097|88.6368|124.6455|116.3358|96.9465|108.0261|108.0261|96.9465|41.5485|55.398|69.2475|72.0174|72.0174|88.6368|85.8669|88.6368|85.8669|72.0174|60.9378|47.0883|27.699|26.314|27.699|26.314|30.4689|21.7413|20.1892|20.1892|18.6354|17.6001|10.8715|9.4784|22.6436|28.435|32.6128|47.6238|59.0121|51.786|43.1559|40.278|35.3745|25.3527|30.6579|25.9413|21.8152|17.6872|15.5367|18.4128|18.9891|43.0399|44.8077|34.7859|30.6579|46.5774|54.2409|62.244|79.002|104.139|222.852|232.4028|219.6684|227.4804|192.78|165.7908|162.1998|146.7522|123.5808|127.4427|185.3712|181.5093|177.093|147.5775|133.8036|133.875|129.9375|153.5625|153.6444|145.7652|157.584|185.1612|200.9196|173.3424|204.8592|193.0404|220.6176|189.3024|165.6396|157.752|130.2147|120.35|123.311|76.9451|71.0262|51.2967|70.0849|63.168|67.116|57.2618|59.22|63.168|63.2352|67.1874|84.9881|85.0333|31.6344|32.6151|43.2201|36.3442|34.3796|30.9456|40.2733|44.2024|33.9105|30.9621|29.484|30.3408|26.5482|32.2371|29.7528|33.0107|33.0107|26.8264|26.3676|28.2177|28.7254|26.4125|27.7988|37.9916|32.4319|25.9455|22.7575|21.3607|19.9713|22.9572|22.9572|18.6566|15.3216|11.4912|8.6184|6.9502|8.6278|8.3882|8.5617|16.4099|21.1664|22.3926|19.0575|19.7722|15.5013|15.7398|17.1706|19.3276|20.5207|21.9524|7.4987|11.369|32.8975|19.1604|16.1666|9.8796|11.9752|8.6821|13.5224|12.8935|11.3636|9.4697|8.8384|10.7323|8.8384|10.1388|9.3277|10.4058|9.8957|9.7516|9.341|8.9834|7.4681|6.0611|7.1456|7.0352|8.4423|10.7571|11.6825|7.7807|6.5597|5.3883|10.9456|6.8826|6.0223|5.377|5.377|5.5921|9.0334|13.7283|36.163|64.3936|58.8845|54.0485|70.4126|80.1259|82.2402|75.1622|63.8056|65.1223|62.1177|69.7284|57.4214|49.2474|39.0722|38.7202|58.1704|42.5578|46.1719|54.8538|55.3778|63.289|51.0663|72.3416|51.0985|51.786|53.5357|50.0443|51.825|58.191|58.191|54.6995|60.4687|77.0679|96.0385|149.6772|100.0179|100.0179|94.4792|81.9178|99.5796|88.1806|114.4248|131.351|131.8948|245.5488|276.4178|447.0921|364.341|347.256|313.7976|319.9678|312.0347|304.8986|319.3795|292.3134|222.6108|190.2963|166.9581|106.1719|67.1514|64.447|45.3852|55.3699|49.9237|44.4775|41.0718|34.5376|27.07|34.5376|27.07|34.5392|43.2304|61.0865|80.8293|99.6269|102.9752|111.6796|93.6158|115.3869|125.9712|135.8298|125.9712|121.7947|124.4114|86.2149|73.5411|98.8963|77.4813|95.2741|97.1245|115.6763|110.941|88.5331|95.5521|87.7952|93.2346|90.1217|80.1974|47.1297|55.703|49.4265|56.3878|50.6139|41.2902|44.5696|46.0127|52.1718|60.4844|84.604|112.0222|96.9014|82.917|75.6427|63.2686|57.1851|59.9913|67.9493|67.6432|82.335|75.0723|67.443|81.4183|78.0534|71.3457|100.0895|87.7286|100.3212|270.8123|276.7087|342.2755|200.755|190.1982|264.3811|205.7878|185.6564|188.9952|142.6006|154.9472|135.9968|184.5419|148.1928|174.476|264.6824|230.1343|225.1193|210.2863|176.8368|152.2392|176.8368|216.06|185.4792|168.1944|115.6752|179.496|199.7406|186.9286|170.9061|155.8877|55.5872|54.9571|50.711|42.6453|51.0406|42.982|45.5201|45.9766|52.2382|70.1126|79.7376|92.2595|121.8897|77.3579|68.8508|51.6823|55.828|51.0283|45.1404|54.3928|51.0283|56.3554|44.4015|41.3741|39.6922|35.6558|31.9724|26.91|18.5107|17.071|19.2575|25.0229|22.0268|17.8279|11.7731|12.3618|11.4368|11.4334|9.7885|9.9231|8.4094|16.4824|21.3598|14.2959|12.7823|15.6448|25.8975|23.7144|24.219|21.5232|21.888|21.2704|26.3021|55.0848|73.3248|116.736|76.608|46.6944|72.5952|36.7432|29.4728|23.268|18.659|29.085|19.01|24.5943|20.1656||
2022-02-19 19:24:42|russ2000_1488|LGIH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.4329|298.1898|363.9824|352.9778|351.1091|347.3717|291.9334|330.9686|388.2756|388.6908|398.4496|376.4404|403.8481|308.7518|289.9939|274.3132|270.7404|350.3896|336.0555|370.099|374.0807|374.678|500.6988|607.6612|596.8565|711.1056|474.9355|420.6108|493.1788|483.1624|567.5371|589.3968|676.947|720.2548|810.4444|749.3568|627.8338|670.8244|613.5523|588.6181|697.0926|733.9646|676.5089|778.8924|875.2116|986.5314|928.1696|1101.6768|1333.8375|1459.7|1720.7779|1407.0751|1387.5058|1615.3966|1596.1738|1360.5244|1355.0377|1173.0684|1199.3227|924.59|1000.6927|1008.8664|1110.846|1362.8981|1326.7934|1538.5437|1625.8906|1645.6067|1675.3009|1722.7865|1863.1787|1887.1785|1658.1375|1640.925|1896.1223|2065.5231|2125.1177|1118.569|1603.2571|2172.6968|2450.4622|2914.3615|2909.3436|3076.807|2881.2749|2701.5561|2660.2537|2714.718|2958.0582|3869.5695|4354.0449|4313.4019|4071.9807|3901.6276|4003.0517|3416.6956|3361.11|3676.6616|3600.6865|2989.73||
2022-02-19 19:24:44|russ2000_1489|SFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:44|russ2000_1491|MXL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.6876|536.6001|536.3788|484.2092|424.1168|368.5236|366.9607|309.2539|340.1497|341.4037|347.601|362.1327|350.6161|273.4799|287.2257|289.8162|283.794|189.84|193.1075|181.5941|184.7406|161.0728|162.925|200.4975|189.154|177.5922|157.3069|149.2913|169.265|155.4426|224.8669|224.0308|192.5442|166.9591|172.812|172.1901|201.7647|196.9569|205.2343|218.4752|240.0295|279.3973|289.0555|279.6955|281.0967|294.6645|356.5806|351.7245|338.6453|339.6968|316.8841|327.934|378.7791|320.0402|334.7378|251.2335|270.615|270.9878|275.613|323.0017|315.1128|323.4888|339.2656|387.5679|717.0238|643.36|583.1203|748.1021|808.5743|1089.3891|841.803|885.4844|1042.3739|1140.6946|1066.5031|1311.3339|1126.576|1371.0942|1268.2976|1359.5418|1206.6175|1302.2739|1431.9826|1720.2934|1696.2015|1825.9434|1818.4455|2041.66|1852.9719|1636.2875|1493.8859|1580.052|1596.7828|1685.3555|1834.628|1683.652|1600.9828|1553.8366|1599.4928|1334.5002|1162.2195|1201.3488|1268.586|1318.3057|1385.5028|1302.0554|1194.1907|1324.371|1789.7093|1883.2044|1834.9876|1544.8068|1717.7782|1437.9399|1375.2659|1591.2498|1439.1923|1358.3227|1513.4282|1369.1533|1075.6091|1083.0046|1158.4308|1332.8104|1852.43|2002.6363|1837.395|1767.066|2084.8765|2302.9319|2733.2351|2438.0726|2878.8777|2666.8736|2654.0594|2903.5606|3289.6964|3757.7112|4101.824|3690.9535|5066.0381|5648.456|5910.3704|4617.8499||
2022-02-19 19:24:45|russ2000_1492|KOPN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.58|51.2133|51.8445|62.1965|62.1965|59.7427|49.14|92.5483|91.728|123.678|135.7023|132.2668|163.9842|145.3025|153.6055|207.0223|181.4113|185.6798|171.26|177.6822|142.3616|163.6728|156.757|125.638|129.402|143.2665|144.4237|106.6395|132.1402|136.7768|111.384|111.978|97.461|90.5376|88.7922|78.914|79.0585|75.0033|97.6605|100.0151|111.624|123.2701|146.6039|153.5655|146.6039|161.0181|128.2731|129.6265|107.836|103.7305|106.4821|87.352|117.4011|98.271|103.778|91.4994|131.7871|131.172|121.6402|144.8576|143.6334|139.5196|165.5154|171.4235|194.7217|241.318|288.366|214.2338|220.4447|183.513|225.2427|157.0982|206.482|248.993|245.9565|228.2438|199.345|144.5544|170.996|199.2409|232.066|282.187|246.1468|202.4385|179.1405|224.895|241.956|320.6571|352.6448|430.6635|433.194|746.232|923.304|1236.109|2223.4888|2462.7964|2194.696|2194.696|2633.6352|1831.3377|1706.8779|2026.9175|1006.7734|816.517|979.0277|646.811|909.578|541.7042|259.732|483.1015|658.4206|702.7085|1018.4316|751.622|540.1743|980.946|1052.2281|918.9956|617.9572|692.5052|591.6113|525.1847|488.5118|373.9286|436.3656|428.0407|230.335|331.6493|284.6078|285.1982|304.6278|333.0782|384.4278|326.8858|406.0046|513.0153|449.8429|617.8398|493.5156|519.3067|425.2042|521.8352|490.7203|423.8442|434.6181|357.3172|336.9992|317.5915|227.1515|283.9394|279.7549|256.6172|274.8469|225.2342|274.8976|249.7161|197.0546|211.8727|274.5194|404.1935|415.2102|455.2139|474.2904|375.7037|425.9351|405.2921|332.3533|288.3147|364.4526|385.7657|274.0967|256.4667|217.8871|254.541|223.1887|249.4858|229.9315|246.7861|271.0602|219.815|228.2304|230.2562|235.6581|278.2084|245.7957|239.7184|260.7326|248.5741|236.4156|206.6131|202.5486|169.355|186.2905|206.6131|198.4841|170.0061|209.2903|204.5491|216.7408|113.8983|148.4746|136.2712|109.1525|105.0847|162.4533|187.5524|260.4145|235.6485|241.0204|251.6147|326.8173|282.2889|288.2528|279.0791|266.424|247.7743|296.9798|281.7294|219.1229|223.2999|228.6325|195.3041|238.0993|247.8011|264.6672|265.5783|270.1126|281.7721|280.4773|308.6083|315.0645|298.2632|288.4858|242.7584|252.047|257.1348|257.8133|249.079|257.446|229.1981|237.1782|239.2331|207.1572|222.5877|222.5877|255.9327|249.9337|212.1453|205.5157|222.1475|222.1475|202.3585|226.971|212.875|236.0857|236.5491|240.069|227.2563|262.0233|235.1272|245.0902|263.3814|228.3473|263.3814|238.8474|201.1984|218.3498|192.942|223.9454|285.3818|196.0904|247.1546|234.6321|212.5718|233.3875|266.1879|227.1193|243.3746|232.0703|211.412|204.2965|196.9765|189.2279|199.4037|184.1161|180.6425|123.0751|132.0143|115.8025|110.0109|150.6817|142.8076|136.2098|138.8806|142.827|134.8158|182.2016|219.4316|217.4954|233.6301|239.4386|288.7503|268.4476|271.4258|256.2663|306.6389|298.1352|240.3238|238.0637|251.3223|221.3682|293.8541|233.8522|259.435|275.5062|220.8686|221.6|154.0213|152.1214|142.6138|111.0867|84.37|97.6916|109.533|108.6969|101.8017|89.1816|96.8234|107.4903|65.7471|44.8013|43.2855|42.0084|38.7921|33.9135|21.3983|31.7239|69.6349|129.9128|103.2455|163.129|129.1438|118.9388|113.971|153.0954|229.8427|577.5974|904.6334|824.3352|619.8245|816.9999|683.9986|494.0471|508.6855|437.8824|599.2363|457.2634|393.6522|284.8677||
2022-02-19 19:24:47|russ2000_1493|BEAT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.3705|36.0603|28.6623|17.0256||
2022-02-19 19:24:48|russ2000_1495|SENEA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.88|109.083|89.504|92.301|102.0905|102.0905|86.707|90.585|92.07|105.4297|102.465|93.555|93.555|94.2975|99.495|89.1|93.555|92.07|105.435|99.495|100.98|101.7174|100.98|100.2375|99.495|100.98|102.465|100.98|99.495|97.2675|96.525|100.98|96.525|93.5503|84.524|77.792|71.808|73.3163|78.5531|72.5681|73.848|73.848|73.848|68.208|88.592|91.0546|86.1118|84.487|83.6746|77.4606|77.4606|76.6452|75.256|72.3952|71.9862|72.281|73.9238|73.9271|82.1538|82.1538|89.5476|87.966|83.8555|83.8555|92.134|87.1982|85.553|85.5621|90.4984|86.4177|90.5286|90.5286|85.2615|85.2185|82.5075|84.5936|92.2292|96.8407|93.863|95.1836|95.8654|95.4471|85.6778|91.3022|89.4746|71.3103|92.7297|84.8869|94.2556|101.8356|109.5474|114.0998|115.7679|111.8146|116.8212|128.5034|128.1028|126.9751|133.658|140.3409|143.6824|138.3561|122.3197|122.5378|123.8807|121.5306|122.5378|122.5378|122.5378|122.5305|124.2164|122.5378|124.7573|117.9084|120.5942|112.4696|110.7909|107.5007|107.5552|109.2624|120.3935|121.8276|123.6031|126.1981|131.8171|135.232|133.866|136.708|143.5434|171.0217|157.2826|172.5938|165.7584|206.2525|190.3578|197.0185|183.3326|200.371|195.5245|212.1056|223.0139|212.1056|196.9812|199.0268|207.5879|202.9308|196.3809|190.6412|178.0136|175.5085|148.0284|157.5174|157.0619|158.5043|158.4325|155.6237|151.828|127.2319|120.02|130.648|157.142|161.2413|154.8646|175.7409|189.3295|193.3155|236.9821|220.344|219.9219|236.3844|246.9246|251.0754|247.3503|286.1897|298.2252|312.7104|346.0477|337.0123|365.4487|354.4151|282.0065|293.1553|268.2758|277.0775|311.3455|327.3059|320.2645|325.8976|314.6314|288.6958|286.2313|298.7884|245.274|235.2988|263.4456|263.9152|299.37|303.1894|305.5324|268.4963|266.9768|262.3842|340.1639|293.1655|343.7395|350.0466|320.614|333.8607|340.1071|342.9952|360.3881|374.6876|362.3128|345.2628|352.467|353.1285|320.5469|302.4819|316.7744|354.1684|337.1907|322.1436|337.2894|315.7187|304.6465|343.7754|336.0356|324.4711|325.9832|303.8406|290.9743|276.4847|289.7937|285.2858|305.464|295.8366|283.4688|289.0096|279.1154|306.9493|271.4214|284.5211|272.5712|273.6591|281.9668|279.1295|333.1386|327.0573|331.8655|311.5532|356.4767|353.0472|282.5945|286.7437|285.0608|387.7413|394.2636|370.3541|352.7878|339.8969|353.6103|304.3148|302.2753|284.5523|313.5983|343.5379|303.5236|324.5067|293.6278|279.5064|292.6539|279.6672|270.8971|262.6143|287.4628|276.2566|313.7729|295.6243|345.4443|310.9386|276.6217|274.7068|290.1225|233.63|240.524|237.7559|263.6651|279.1858|293.6841|300.2168|327.2981|353.3521|363.8994|367.2665|309.3204|333.4416|347.9391|336.724|348.395|366.5577|432.0046|371.5073|353.0979|388.0536|347.6748|352.5716|497.4815|452.5256|425.6985|425.3359|469.654|469.2775|427.6667|445.9817|444.3745|390.411|411.03|388.6697||
2022-02-19 19:24:50|russ2000_1497|ZIXI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:50|russ2000_1498|RBCAA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.2447|207.6506|238.852|236.7001|221.469|208.5679|206.4177|185.2063|180.9971|185.2063|193.4956|175.7149|161.072|157.5088|149.1639|150.207|149.8205|150.3425|139.9021|133.5095|113.5101|110.3859|131.9257|142.3136|115.9389|110.9289|105.5764|103.5062|116.5052|122.7466|152.9131|131.982|137.2803|158.7802|188.1974|226.5524|219.2442|213.8976|215.2632|204.0181|214.3916|197.7758|201.0292|186.9705|196.8729|196.2231|221.7086|193.6611|204.5881|186.8313|198.393|198.2247|192.1868|185.4434|204.407|197.5268|222.7466|251.6118|259.9349|280.4784|305.1721|329.9348|335.0294|331.4598|336.7197|341.2749|321.1392|356.0954|318.4002|341.0138|337.7392|362.8785|400.199|429.3739|504.9019|484.5752|439.8044|489.8517|459.1333|419.7321|402.0078|427.3341|416.671|406.8756|442.6428|393.9426|371.8833|413.2858|398.3379|363.7079|369.5985|387.4474|405.2979|408.42|391.3061|391.5402|428.0579|408.8502|437.8688|485.5652|493.9994|504.5057|447.2715|467.4611|380.385|388.301|345.5956|301.0223|310.9954|350.7086|352.5342|322.3112|312.1525|345.4379|306.4696|386.3066|494.1274|507.8874|492.1014|693.0976|644.3401|625.8246|410.8657|456.8151|536.5568|368.0071|358.1837|391.8538|449.62|519.7499|459.5903|506.7462|432.7807|414.4244|385.5671|399.0848|373.7081|327.0986|370.7098|418.9254|525.8879|464.8883|489.4434|535.436|411.2466|453.2427|463.5075|461.414|478.7926|412.0087|373.5321|403.6654|422.3174|417.5017|437.5415|380.3242|375.9237|407.9938|392.2776|448.6466|490.6794|539.496|528.061|497.6141|484.5513|440.3297|489.346|474.6398|504.606|441.709|433.1653|419.5504|469.6227|476.9606|453.177|472.469|462.493|482.032|511.6528|562.1585|554.2613|574.9541|478.872|501.9527|506.7172|479.2596|507.6347|487.1097|504.2715|498.8649|486.5562|469.3161|484.7035|506.1478|506.8696|515.8205|501.6221|492.8656|492.0803|510.6773|495.0339|520.4844|525.7613|523.7244|505.3773|533.5003|555.3287|524.6741|537.4734|553.1462|543.5144|531.3797|572.9896|585.3232|566.1947|624.6083|634.2048|644.6358|667.584|773.9802|831.8968|739.4793|715.0802|708.3377|746.9357|722.3229|748.2841|740.056|748.3994|860.099|798.3313|859.6612|804.3544|799.041|825.7313|802.517|902.353|978.5934|959.1517|1005.9209|1015.322|915.201|967.6832|874.2387|833.837|860.991|940.194|969.0157|1020.5474|974.2731|1078.6125|989.7316|941.1352|905.1264|973.9934|943.4055|865.0596|793.4865|641.3855|589.5749|567.6288|674.0124|623.6856|642.921|651.9114|656.7247|782.2472|790.8226|756.0209|779.984|881.5124|943.0013|913.9812|975.1073|930.3265|1013.8253|1002.198|1041.1636|1156.0596|1096.0819|1019.031|980.8673||
2022-02-19 19:24:52|russ2000_1499|CTO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.6104|77.4799|79.0451|81.393|76.6972|87.654|86.8714|81.393|90.0019|90.0019|89.2192|85.3061|93.1324|95.4802|89.2192|90.7845|93.915|91.5671|89.2192|82.9583|87.654|86.0888|80.6104|79.8278|82.1756|79.0451|79.0451|75.132|75.132|74.3494|75.132|90.0019|97.8281|87.654|86.8714|86.0888|102.5239|102.5239|97.0455|104.0891|106.437|106.437|106.437|111.9154|129.1331|124.4374|121.3069|108.0022|106.437|105.6544|105.6544|103.3065|105.6544|107.2196|107.2196|104.8718|103.3065|98.2226|102.5239|110.3501|115.0459|158.5035|130.626|117.0855|117.0855|115.4925|112.3065|122.661|117.882|113.103|111.51|105.138|76.464|75.6675|88.0164|82.0395|87.615|92.394|101.5537|89.208|98.766|96.3765|92.394|98.3709|90.0045|81.294|80.8955|82.4895|77.1029|74.7182|69.2709|72.8386|73.2121|72.4651|69.4034|69.7668|68.3133|67.0796|68.8542|68.8542|69.1107|82.7094|82.0956|82.0956|79.8692|84.0436|116.5321|124.8957|116.2533|111.6381|105.2925|109.785|110.9081|112.312|113.9967|117.9276|120.0615|114.2775|106.9772|102.4847|99.003|100.4631|101.0808|104.4502|113.4351|111.3012|114.839|117.366|139.6038|140.39|142.917|134.1446|150.7792|168.699|165.8311|174.3223|179.3302|185.4597|207.357|224.3738|213.826|189.2535|217.5457|212.6239|198.7007|206.7615|205.7468|232.5785|230.4634|269.3348|282.7365|336.3763|342.0392|423.0186|502.9606|420.8342|418.8504|344.3755|332.5298|378.7224|384.0501|353.8974|358.2813|339.2186|353.459|327.6446|300.5071|334.4344|358.6275|368.6217|360.6516|402.7228|425.0963|432.1556|437.2664|429.3784|428.6925|422.8623|398.684|404.5142|367.761|399.9471|377.9028|355.1141|316.5795|303.4674|281.1368|328.5294|312.1488|286.8332|221.3679|229.1|245.137|222.9143|209.0538|168.3885|184.1391|185.2846|125.3177|179.2538|181.9437|197.9689|202.3759|193.9621|216.3407|223.781|194.8211|199.1708|205.0086|175.7625|200.3155|185.6066|193.7439|168.4455|182.2967|161.932|158.7838|165.767|153.27|163.114|163.134|172.1779|180.4577|190.3812|172.0256|167.6662|165.4865|158.9326|155.0338|163.5768|162.3516|148.011|163.9838|180.6562|167.927|172.8249|172.7582|163.6379|167.2042|164.7455|168.2445|191.2214|184.7431|173.9274|202.0343|210.0247|208.1888|227.5884|208.6766|227.1633|222.8736|224.5479|212.8777|219.5392|213.992|210.5906|210.1489|198.3862|207.257|242.6852|233.4876|277.1857|267.2359|262.3174|332.9909|286.0847|325.4536|302.2195|326.4344|338.9036|325.1033|350.0427|321.5226|328.0783|357.8537|345.6371|321.7194|301.447|312.7943|336.2153|294.0611|254.0612|277.9222|272.5594|284.2318|267.6769|280.3574|283.7289|303.958|289.4008|284.6268|314.9319|313.4329|308.3508|303.5833|303.9641|304.2202|311.0043|307.7413|314.2503|306.6516|338.3882|327.2551|352.0936|367.9495|359.4614|359.2549|332.0632|342.7734|340.8147|335.5714|351.654|342.7682|338.944|326.9078|317.1987|312.8994|328.8841|319.6896|333.1612|310.4728|294.8577|292.8745|296.8939|317.3439|317.8366|330.0032|310.9276|293.3858|297.0113|281.3126|203.2639|174.3921|193.9052|164.9655|198.6472|208.6903|211.562|246.783|196.1717|251.4807|261.6561|318.8771|315.1504|315.1504|326.7696|325.5708|327.3692|335.8275|320.9945|321.3626|330.7232|378.4208|352.4256||
2022-02-19 19:24:54|russ2000_1501|CRD.B|market_cap|0||||||||||||||||56.7331|56.7331|58.8949|54.032|65.3783|69.1601|70.2412|71.322|75.1042|163.5107|153.8576|145.3425|72.1335|79.6976|86.4501|83.4794|83.4794|86.4901|88.3832|102.9789|223.6946|216.7614|248.7328|131.6826|124.3664|118.6758|136.4607|127.7618|124.7726|123.5367|134.4187|136.5966|293.5802|328.4394|328.4394|161.1485|156.7916|146.7199|149.7849|142.4312|138.8908|139.9247|100.5722|93.4657|198.4688|215.9638|218.698|115.3613|126.8422|116.7277|118.2382|122.616|126.9967|130.0553|134.4377|131.4245|130.0553|190.1118|191.2097|143.248|157.7631|173.9232|382.7838|431.1837|475.182|580.778|581.515|579.3123|594.7295|522.682|447.7013|511.6567|486.2184|512.7394|574.6216|555.2451|495.516|433.58|420.375|500.025|577.2902|630.5782|714.9474|746.032|953.213|828.494|868.5788|922.2368|997.976|934.556|979.055|947.9032|963.954|919.3301|928.252|903.7347|791.8832|997.6834|707.9094|752.71|766.1512|696.189|709.5772|731.891|852.296|834.3531|816.4101|781.0461|650.8687|637.406|620.6586|634.1475|602.6686|575.9254|584.9277|575.9254|571.6905|576.192|594.198|549.7763|567.8016|572.3043|591.877|569.4574|573.9414|563.9329|555.0698|541.7486|568.3734|520.8111|533.9403|548.4255|570.2058|591.9513|588.1838|518.4905|540.2402|553.311|538.68|551.713|564.746|578.0709|547.8396|539.3325|554.5954|563.145|592.9917|655.9075|660.2008|696.0525|666.5399|696.0525|771.9855|784.641|750.4695|730.7089|724.4635|824.3895|805.3012|910.6099|1046.8916|1090.254|1015.9185|1025.2352|1130.5438|925.5562|937.897|944.2012|894.8312|894.8312|960.75|887.0925|903.105|895.3988|794.5088|769.2862|778.7447|674.7019|573.8119|535.5|589.05|693|819|771.75|626.85|721.35|705.6|655.2|686.7|614.25|667.8|623.768|666.1545|569.2593|542.2469|602.8319|602.8319|590.7147|605.89|581.6544|563.4777|603.2274|576.5788|651.6781|635.2044|508.745|872.1342|631.0291|633.4561|604.3317|577.6343|592.6819|568.9005|575.2108|589.7732|657.7265|684.5|548.5709|393.2234|376.8252|327.2301|306.8111|310.2122|326.7439|243.115|249.9222|194.492|201.7854|239.7094|266.4518|239.2348|287.4722|303.0639|342.0425|343.5049|353.2497|343.9914|334.2466|247.5179|247.5179|231.4395|241.1843|240.2093|245.569|244.1077|327.2548|330.6739|383.4246|366.585|353.3879|341.6572|349.5135|362.223|352.9353|363.4093|352.6344|359.9817|383.5604|343.8789|293.9136|282.1571|317.4617|296.8855|296.094|298.068|300.5342|355.2736|382.4866|391.3931|335.9746|383.2832|365.632|368.1536|326.9419|299.1922|292.6326|323.5037|344.7005|341.1677|301.5456|325.3252|321.7836|338.7301|202.5292|210.1228|246.0715|208.6038|267.161|264.1077|304.309|406.6031|519.0678|726.6949|778.5318|742.6784|575.7038|744.7272|459.4362|407.1926|348.4092|308.4873|231.2358|249.8525|252.4551|241.0035|229.5493|259.219|199.882|205.0849|180.6204|199.3592|213.5285|236.0889|176.2797|165.7862|179.6753|140.6842|128.0537|134.9043|155.4567|179.1766|195.5133|231.8756|254.56|248.6806|389.867|378.1884|386.0018|385.4642|282.4666|382.3296|339.3108|331.2448|305.4874|236.6883|265.848|258.8059|195.3252|221.9111|219.6229|242.9986|272.3541|299.4057|340.703|431.1195|392.7617|446.2465|412.1605|415.6117|372.353|307.7388|430.6973|415.3544|530.4833|600.254|564.7522|504.1806|441.4308|462.0817|597.3443|627.9024|538.8305|553.4424|507.0396|496.5681|454.5668|560.9496|494.2748|567.3224|515.9984|502.1061|477.1267|452.1539|403.4519|466.9883|384.15|354.1729|308.7576|330.4056|329.3042|293.2554|251.2828|271.7168|357.9617|373.0779|474.3735|471.1186|610.6867|630.7093|631.5367|626.1401|735.2276|699.0507|678.5503|606.976|563.8565|613.0264|525.3709|519.87|501.6964|554.2125|668.1837|656.9341|558.7843|536.4776|527.5236|501.5333|459.4684|441.3021|438.0006|475.968|470.212|481.2498|508.2925|507.7749|500.6076|498.015|514.6799|551.1807|489.5214|475.7826|448.8108|502.2149|503.0594|464.9407|536.2532|494.0495|537.0796|540.8022|425.7152|362.9865|338.8553|349.9894|304.3847|372.822|353.4681|369.9456|342.3182|337.0033|388.0322|384.1704|418.3242|485.0837|516.4867|507.793|498.1919|457.1072|549.4567|501.6778|474.9822|437.8791|392.8678|397.1093|401.3508|413.0149||
2022-02-19 19:24:56|russ2000_1502|MODN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.3232|434.9084|442.7964|459.6779|527.5285|500.1611|337.4194|227.9201|195.2615|192.7176|277.1254|232.2441|279.0323|252.6465|248.2375|254.1774|277.8677|240.3401|235.3693|239.3109|244.5788|263.4207|271.413|285.7265|314.7095|320.3294|307.6266|302.9019|308.3564|299.3382|263.9041|267.9933|273.8598|311.7349|291.3726|286.6876|289.3922|290.749|293.3397|372.3158|364.5852|353.866|295.4878|292.8555|277.5154|251.0568|246.26|273.2849|278.9196|298.0282|309.6161|375.8596|384.0276|376.7544|384.0276|433.9804|419.3189|467.8135|456.847|513.0059|514.4801|540.381|526.6425|577.017|587.5|589.07|514.0691|476.0622|483.2943|445.6111|417.208|454.5274|548.5241|552.177|598.3277|584.0354|662.3978|713.1129|940.7856|904.063|971.0458|975.0052|1147.6896|1061.3609|963.3584|770.945|941.943|1112.3016|1327.6412|1425.0472|1412.6105|1218.3868|1227.4402|1185.3171|1235.1268|1275.444|1456.6489|1345.4996|1331.9879|1215.3278|1182.6612|1168.3476|1235.9794|1184.1776|1287.6669|967.5435|1041.2466|943.6069||
2022-02-19 19:24:57|russ2000_1503|WTI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1220.4302|1200.6394|1319.384|1424.952|1346.4477|1467.1772|1673.0043|1893.3447|1936.2312|1936.2312|1860.3653|2091.5565|2003.1437|2732.8792|2468.3006|2648.919|3042.4538|2516.608|2581.1788|2225.3822|2391.6815|2106.9868|2528.9913|2598.8194|2263.341|2295.219|2275.3111|2238.5021|2387.1258|2225.5452|2102.1531|1772.8819|1785.0771|1840.1343|2036.0392|2145.0447|2350.7667|2209.8426|2436.0285|2795.8252|3257.765|4261.9753|4482.0913|2741.1768|2545.669|1473.6476|1468.3028|991.8268|1270.5156|929.9808|513.427|485.9628|768.9961|853.8972|627.9052|892.9629|716.5091|927.1221|901.1566|809.8921|921.9313|692.5691|681.7873|695.9309|737.7465|661.0844|647.5259|712.5025|708.4057|814.3049|959.1034|1460.4602|1343.5164|1539.3838|1835.0468|1696.1327|1927.3172|1728.4789|2010.6603|1994.2664|1430.5399|999.3042|1355.9858|1661.2338|1659.5255|1803.0239|1686.292|1574.7648|1513.053|1111.5549|1194.4384|1293.3552|1309.7173|1413.0965|1287.3585|1250.9169|1277.7382|1367.2852|1082.8417|979.7498|844.3005|1094.1292|1096.0346|1168.3006|1155.5035|1392.6264|1429.5121|1291.755|1155.7971|1074.914|1142.9465|1342.5071|1405.2834|1078.5437|1228.6632|1115.9348|1059.1924|816.3347|651.4033|491.0113|563.9325|478.9252|481.9612|448.0265|479.9199|416.1331|368.6514|262.2366|269.0775|259.9563|262.2366|275.9185|169.0794|137.7117|200.447|159.1335|169.8495|158.3732|173.9615|137.1767|134.8776|230.2991|185.0618|267.3115|404.7627|396.5023|360.7069|363.4604|261.5814|258.8279|265.9959|265.9959|267.3741|436.8948|456.1898|420.3562|578.6198|570.2743|516.0287|609.2199|937.4754|904.0934|960.1612|990.7751|891.9759|1278.8234|1018.6058|809.8751|693.3749|711.6586|776.3549|994.3531|744.0068|634.3044|635.9188|593.7135|593.7135|590.898|624.6654|578.2375|823.0969|580.8429|355.5889|259.2543|371.1728|395.2565|304.5884|335.7553|308.8382|243.8582|209.8319|277.8855|337.2628|352.9164|458.2215|506.6051|478.1441|579.1805|667.7012|576.5872|461.2697|589.3994|585.1296|523.9117|513.946|636.3818||
2022-02-19 19:24:58|russ2000_1504|STML|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:59|russ2000_1505|SQBG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:59|russ2000_1506|ONDK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:24:59|russ2000_1507|IBCP|market_cap|0||||||||||||||||||||||||||||||||||||||||14.7014|12.4154|12.7419|11.7619|11.7619|12.4154|12.4154|12.0891|11.4354|11.1089|10.7808|11.1089|12.538|12.2084|11.8779|11.5483|11.2186|11.2186|10.8872|9.2384|9.2384|9.2384|9.2384|9.403|9.2384|9.2384|10.5582|13.9016|13.669|12.9738|16.6806|16.2176|15.9873|15.7856|15.7856|15.3193|15.2365|15.0032|15.9416|17.391|17.391|18.3301|17.1126|16.6443|15.9416|16.2797|16.5143|15.5689|15.4245|14.7145|15.1884|14.2663|14.7414|13.5513|12.3914|12.3914|13.3454|12.8632|15.2466|15.2466|15.7654|16.7226|17.2|17.5546|21.0651|22.0682|19.6425|23.1689|22.916|27.5815|29.9284|29.0475|33.1661|33.1661|39.0898|36.7236|38.7993|36.7236|34.948|39.6857|43.8328|43.8328|45.0174|48.5707|52.0026|49.6121|45.1282|47.82|47.223|47.223|49.0148|47.223|46.6245|47.3868|45.0174|45.6086|51.3518|52.6685|56.6186|58.6308|58.6308|59.9472|59.1392|60.1269|63.3787|61.652|61.0091|62.2973|64.707|63.074|66.9842|67.1083|66.469|78.0799|57.2409|57.766|56.9783|72.4863|71.1338|73.8537|74.2086|77.5838|76.9117|79.6856|79.6856|79.0281|80.0738|87.7521|96.5214|96.5952|100.1688|105.8927|111.0379|113.9094|121.5265|123.8908|134.2314|137.7591|143.483|145.1816|164.6095|178.8786|182.3321|192.6475|180.3764|181.5326|213.0407|196.6393|165.0365|168.5479|155.7369|169.5597|151.1293|149.9583|140.2687|131.9633|119.7512|126.2494|125.321|128.9485|132.6861|122.4076|109.8866|125.5846|125.5846|157.9897|159.394|127.7961|147.2825|142.3731|157.8027|157.3341|174.1913|191.0485|193.4998|202.2952|201.8136|226.387|234.3685|232.9172|224.0146|261.1205|284.3261|265.0035|314.3252|329.386|297.8093|322.2554|325.8281|321.5401|355.3551|329.2522|345.3026|375.3391|373.6964|352.8802|369.5275|386.1749|387.2205|383.404|375.609|364.2947|367.3264|360.2822|362.9218|441.4204|476.01|484.3918|478.3123|514.074|566.9715|564.7886|572.2149|564.766|540.1089|536.1951|525.766|482.2237|504.1609|513.9694|533.9052|545.1082|565.1931|607.0465|604.7262|606.1644|654.9119|653.2163|602.1749|587.0727|621.0723|650.8629|636.3304|644.7929|633.4006|631.8443|636.7354|607.4033|592.4491|580.5737|616.3315|592.4343|576.8196|580.215|564.7422|578.0573|550.8055|550.1198|571.1464|562.479|521.322|492.5121|449.4216|375.3461|385.5089|339.2986|230.4243|268.9038|257.414|235.266|208.372|188.4314|277.891|216.9678|249.7128|155.4986|105.6389|65.5899|149.8211|173.0653|158.7966|63.9789|50.6308|64.4392|34.2909|26.236|60.075|43.9749|36.5256|30.0375|45.8973|41.0913|41.0896|17.5412|18.0217|17.5404|17.3002|17.4208|17.1829|22.3498|19.3458|26.293|25.9174|14.8744|11.1529|11.4986|8.3421|24.9178|32.6211|24.1815|29.0027|21.6098|19.8578|18.9447|16.7238|16.0514|14.9757|14.8915|12.972|12.3127|14.2657|13.6532|19.4001|31.7922|25.5464|25.6352|23.1623|25.5242|23.3317|31.4317|31.5545|34.5561|48.1057|56.2449|72.8512|67.1671|57.4482|69.1201|74.3333|94.2695|219.1926|245.2462|253.231|322.4339|286.6079|284.2167|297.525|289.7682|293.8947|284.125|288.1528|278.0583|266.7484|283.8433|276.115|291.0986|284.4409|294.193|296.1621|305.1158|307.8047|312.8516|343.7543|321.124|325.6018|323.0908|350.0707|320.4202|320.6427|313.1611|310.8475|316.8157|312.9884|321.4438|341.2691|347.4238|352.1725|355.569|432.3459|463.4266|447.483|455.3699|435.0871|474.6637|458.6638|457.6293|451.2585|427.7888|470.3772|468.2374|492.8131|493.8798|485.3462|504.4122|483.0705|506.5828|623.1582|627.718|582.0367|602.565|573.8111|555.6341|513.2082|533.137|523.4693|547.4282|514.3192|503.4937|489.5195|485.7491|446.3901|429.2905|469.1722|507.4075|497.7404|502.4638|499.5412|422.7375|274.0878|254.6133|306.0362|274.1589|311.8|329.3045|278.1634|358.2493|397.8602|437.7316|444.0692|507.9594|523.222|522.7865|513.2617|447.801|461.5826|440.2787|468.2114|491.0249|483.2007|534.356|525.0408||
2022-02-19 19:25:02|russ2000_1508|ANGI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||903.9731|778.8845|753.2262|848.874|868.2313|852.9767|798.7742|766.2527|916.0768|764.2323|556.2779|608.0549|608.2054|607.0491|693.8289|743.0161|1057.4816|1081.0921|1323.019|1341.6121|1568.5519|1322.3976|1223.1448|1226.1518|849.4632|716.2598|793.8325|980.3071|779.3146|724.96|657.0864|590.9682|720.3406|465.7929|447.0676|445.3121|377.4327|342.9079|373.6291|291.9983|397.9136|350.515|354.6112|359.8777|360.4629|272.1027|304.872|325.938|444.1418|629.0545|556.1548|489.3459|495.2063|490.7641|513.1088|519.5593|384.4075|472.5952|627.1879|573.1771|447.7935|518.1864|483.0911|371.9742|333.9938|346.2722|569.3323|716.6044|785.3172|703.4608|737.3452|5622.0915|5888.6766|5179.8963|5750.3881|6509.0165|7302.9157|6474.5054|6453.1043|7717.6105|7763.3851|7614.1818|10272.359|10463.7337|9460.8943|8154.1791|7925.8014|8538.4173|8256.1555|7800.0797|9396.0091|7542.1334|6594.328|6596.7512|3968.1996|3534.5138|3383.8447|3806.1968|4526.2965|4274.6901|3482.8952|2190.9674|3601.4248|5577.5152|7792.5612|7911.5316|7081.5348|6137.5768|5482.7764|6137.5108|6117.3848|7570.8191|7715.8348|7301.1063|7717.3659|7192.7868|6435.027|5611.6904|5339.425|6061.1316|5928.2374|4908.3796|4463.088|4277.126||
2022-02-19 19:25:03|russ2000_1509|CRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.656|22.048|15.264|20.352|20.352|18.227|24.0265|24.0265|28.9975|23.198|19.884|17.3985|13.256|11.599|9.2475|11.7135|8.0145|16.135|13.83|12.6775|38.111|48.053|81.193|109.32|97.9325|66.0475|23.679|15.786|13.8128|18.475|16.997|15.519|29.9915|32.0364|27.6058|26.2359|17.4906|19.5895|24.0954|10.3859|13.7094|12.0477|16.2021|12.8786|10.8938|9.5865|10.8938|7.8062|12.1688|14.694|10.0196|9.5642|12.5249|8.6533|8.1979|9.5642|9.5642|8.1979|8.1979|9.4125|9.4125|11.0601|16.7062|22.5285|31.3875|38.7205|43.953|41.86|33.8231|26.0389|25.77|25.6473|35.4697|27.8301|45.4848|56.4891|56.4891|44.7651|37.047|40.9061|49.595|44.254|38.913|37.0698|40.5147|38.9861|40.1148|40.1148|38.5719|44.0563|60.8254|55.3729|55.8212|53.4565|59.7455|55.8644|55.8644|67.0372|70.297|67.0653|59.7874|70.3078|93.17|109.2698|137.25|144.1125|151.8397|195.0862|223.2654|240.6064|322.3509|304.2751|225.9469|205.4875|238.7281|250.8156|255.6246|281.325|304.0246|314.665|372.1519|326.7675|261.7719|245.1161|233.0116|261.88|281.5459|220.9984|181.77|166.6225|134.8128|82.0834|121.605|97.284|79.1375|73.05|65.4406|73.05|106.5312|98.9219|102.2381|109.9834|123.925|98.5832|90.7591|73.5462|66.6094|84.0547|117.3594|120.5312|158.5938|188.7266|211.1835|191.985|283.1779|337.596|307.7047|258.8895|403.732|334.5208|338.0182|295.9486|318.1083|317.2336|279.1195|214.4813|210.0956|172.6934|225.2523|178.8764|209.8609|189.8741|179.8807|232.2944|257.9972|197.4615|223.1713|171.5593|176.1727|196.38|237.0401|259.8214|265.1918|285.4355|294.9789|292.9454|348.054|458.6245|427.9278|407.5184|495.208|500.6357|531.3047|614.8051|678.632|621.6791|711.9118|711.2663|648.9134|664.7964|663.3526|740.4543|661.9633|771.3428|718.1347|699.0076|729.0118|840.9481|971.4216|1016.823|969.5075|979.2799|1075.0212|1162.9775|1237.9032|1241.3344|1259.0798|1381.6077|1392.2118|1148.5747|1204.0054|1353.0419|1392.1546|1208.6257|1276.7997|1295.3353|1176.3627|1104.4697|1205.3857|1302.6468|1310.5552|1246.1817|1148.1064|1251.3893|1324.2167|1377.5051|1341.9795|1206.9823|1413.0307|1546.251|1652.4447|1540.9191|1575.8973|1466.4158|1678.4826|1852.974|2459.2445|2864.6395|3529.4656|2407.1231|2531.3677|1746.3262|2078.1051|1688.3454|1938.215|1853.0845|1266.487|1551.6439|1828.9056|1896.8597|1440.1072|1817.7333|1682.0676|2010.3191|1955.3057|1778.6102|1926.8993|1710.4773|1549.7709|1672.3491|1489.0521|1336.9344|1246.343|1161.6446|999.3456|1076.9463|1097.766|1166.3764|1177.3841|1276.6126|1234.6313|1496.8538|1390.65|1351.1212|1352.2219|1148.7692|892.9048|729.4449|803.7711|801.3889|804.6584|599.6437|723.7474|757.8034|861.2496|685.1505|796.1096|797.5544|782.6244|962.7484|787.9221|762.8782|679.6553|706.7641|711.0275|696.5365|757.8819|810.8395|792.8574|785.61|700.0916|773.4426|852.122|806.8217|800.5556|842.5144|943.824|1145.6962|1273.4209|1314.0824|1290.4134|1120.4143|1078.2971|847.6095|544.1739|251.7462|265.2191|277.4023|232.4173|208.3807|240.732|164.1826|104.5232|90.6823|154.1598|145.084|131.2438|115.4824|52.9692|52.9692|38.8203|40.9247|39.0592|51.3294|55.014|51.519|87.2821|99.3019|126.3355|143.5713|140.0729|160.8399|134.7796|139.2336|127.9366|119.4435|105.4106|103.708|98.7547|84.8518|89.1715|113.8557|139.7741|130.5175|119.9562|101.1485|114.0161|174.663|180.9849|147.162|982.4454|921.1482|863.9082|769.6829|695.5731|664.8705|744.2738|736.842|630.9739|581.6858|622.9407|1047.676|1263.8323|1408.1294|1366.2258|1214.2118|1483.9531|1136.2407|988.025|1092.3879|845.7547|1131.2245|1076.8449|1372.2214|1207.0897|1013.3573|1080.7595|1099.3532|1157.4252|1176.0184|1343.3367|1275.9375|1315.4417|1413.054|1492.5717|1443.6731|1709.1227|2538.8781|2289.6488|1923.9572|2098.6506|1716.6543||
2022-02-19 19:25:06|russ2000_1510|EXTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5425.8512|1953.5161|1965.7639|2664.63|3219.7612|3349.2919|3791.44|4309.36|3313.6256|4035.379|5068.9485|5901.7043|4274.4046|3303.6149|3753.7686|5393.5524|9020.3664|9020.3664|10740.7233|10202.6973|6295.1382|4980.052|3349.3556|2036.6789|1807.6775|3635.7551|3431.881|2728.789|2876.2298|1737.3547|1010.4337|1318.7016|1566.4577|1824.2983|1316.6575|1164.2507|1101.0773|955.1098|1072.3436|1227.3701|1068.6287|1077.5595|350.2974|557.5269|396.2588|596.0714|466.1881|469.6672|517.2137|515.5904|666.8924|614.3134|694.7453|1012.2775|870.6727|1049.7223|1159.7267|1062.9293|986.836|939.2776|929.7055|677.7853|634.599|646.6715|602.6248|562.7719|609.0991|732.3704|779.5031|687.441|796.7507|736.0228|681.1918|537.396|539.8332|542.4906|570.5294|550.6843|551.0437|590.4916|623.7761|576.9466|596.4216|545.2998|592.3842|543.5155|479.1518|448.1693|401.4138|416.2387|412.8176|455.0116|470.9769|466.4154|496.0653|492.6442|488.0826|461.8539|428.7829|487.3163|390.3096|400.5809|448.5862|470.4404|417.5302|366.3372|362.8593|347.7885|376.8207|357.0493|372.1686|315.1803|362.8644|404.3626|245.0165|164.5237|196.367|182.2144|167.5118|124.9691|162.194|159.8321|155.3923|183.8156|213.1195|219.7285|222.399|187.0779|203.1131|247.4909|233.661|287.3762|297.813|305.0905|247.4923|256.1748|257.9789|253.1919|286.0087|276.7914|275.8809|313.92|366.6888|348.4001|308.1649|290.0561|296.5018|313.6499|262.7628|252.5993|249.8663|263.3457|261.4846|283.0302|305.5017|350.6785|356.9245|355.8817|340.8179|291.4908|319.506|336.5211|334.4324|319.3794|350.7566|347.5688|333.6813|328.0574|295.6646|291.988|326.3942|332.373|385.4833|364.7483|491.2248|603.6767|640.5208|701.5074|564.659|574.2457|582.1304|535.5273|395.6147|411.196|457.7419|509.9585|473.0147|359.9174|339.922|347.641|322.8095|340.6882|325.1638|255.1362|265.1415|233.662|283.804|320.211|351.6449|370.9992|444.9963|358.7211|260.3649|290.3275|327.7129|367.8663|372.0585|377.7937|430.2651|418.1194|491.7382|435.7106|532.0594|576.9929|602.5119|659.8425|789.7792|846.081|1079.6346|1049.3458|1003.8667|1274.5225|1427.643|1346.2966|1408.6776|1453.7634|1587.2335|1342.8664|1195.7264|1254.7604|1070.8476|1005.6338|1040.471|711.1044|655.2158|743.1595|725.4089|737.6894|866.3562|911.8925|932.7383|811.696|684.0305|786.5352|959.3346|791.0789|829.8382|809.6349|809.6349|872.608|717.5494|572.3873|326.7781|351.0117|507.2841|484.4783|598.9695|520.8133|492.3547|588.0026|774.9825|940.4666|1244.3146|1012.7854|1121.867|1429.5159|1449.6854|1390.9684|1464.4439|1366.3579|1348.1441|1476.7265|1722.1982|1882.8687|1606.1163||
2022-02-19 19:25:07|russ2000_1511|ASPS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.6236|330.5731|326.943|350.5391|529.3641|526.1751|589.0124|607.5339|557.3856|638.3041|586.7475|675.0571|639.8285|621.4107|648.7413|660.4886|683.5214|691.2674|703.9426|717.1993|778.6813|847.727|872.3367|801.9619|816.5262|794.0194|960.5304|1122.3063|1071.9902|1187.4743|1404.0813|1338.1797|1299.497|1416.2736|1649.7047|1713.5091|1929.7602|2514.8216|2431.9806|2270.642|2035.1035|2093.6531|1918.8892|1609.1791|2090.0928|2181.8734|2238.7932|2847.3966|2969.7268|3394.915|3520.6791|3890.0498|3532.8395|2901.8917|2338.2132|2810.8881|2182.8881|2425.0356|2492.2782|1835.299|2224.1946|2027.6043|1415.9922|985.4171|618.1039|441.0682|407.0751|390.0575|575.3811|555.0475|553.1162|610.9973|481.1533|512.8529|563.3232|547.1125|549.8971|537.153|360.9706|450.3786|550.1317|567.3176|454.346|440.5715|606.084|618.4433|480.0574|511.583|505.0206|544.0705|488.6716|688.6462|379.5231|385.4215|398.9121|428.9387|410.6148|483.9722|478.7717|474.8326|484.2204|447.1201|502.9933|480.748|480.6965|548.9988|530.5613|574.1394|587.3998|553.0371|432.4159|399.3471|363.7686|380.3701|409.7019|406.0941|399.3165|337.2947|334.2824|311.8186|311.6586|312.8777|279.5744|287.7326|302.8984|291.7715|247.2177|113.2695|109.927|234.4902|223.3384|203.2108|179.9197|205.1191|179.9715|203.4461|189.3778|165.0986|160.3994|141.6812|92.4739|116.3432|130.8323|144.5028|171.6865|158.831|216.1394|174.9473|178.9234|178.1282||
2022-02-19 19:25:09|russ2000_1513|MRTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.2018|83.8438|84.6404|175.9042|171.3223|220.2802|228.3301|271.5481|309.3603|262.7722|242.559|271.4368|269.5094|255.5332|285.5801|246.5069|230.1273|193.8484|267.8067|286.8|380.4314|436.1292|454.4158|448.2663|517.9015|456.6542|436.1359|618.4354|739.8106|702.82|560.5539|403.5911|432.9011|448.8983|402.3164|184.1379|106.5934|92.0489|102.2101|124.1265|102.6086|101.6124|103.6729|134.6749|135.9219|128.44|103.5002|74.8194|88.6428|118.6066|124.849|373.4166|321.3265|449.0208|543.8351|857.2559|889.9112|815.625|993.5818|1128.6741|1657.6774|1975.4864|1703.675|1509.7179|1269.7498|1272.0259|1463.9251|2290.6204|2629.9078|2645.9771|2391.0041|3533.6972|4099.1704|3835.2994|3228.9605|2795.1067|3856.4856|4132.9347|4061.1929|3874.1609|3977.0496|3346.5587|4015.5372|4385.6248|5221.3324|5525.7192|6675.3147|7679.4247|11114.6372|11783.8786|11046.6673|10111.022|9164.754|9233.7725|7755.5937|7965.9829|8589.7853|8493.0489|9054.7093|8602.139|8666.8479|7314.283|8343.3118|6798.6634||
2022-02-19 19:25:09|russ2000_1514|RDI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.841|13.76|15.0073|15.0073|14.5937|13.76|14.1735|13.76|15.0073|15.4275|15.841|16.2612|15.841|15.0073|17.4159|16.9612|17.8779|18.7945|18.3325|18.7945|18.3325|19.2491|21.0824|21.5444|20.6277|18.3899|18.7622|19.5127|18.7622|19.8909|19.5127|23.6434|24.0156|24.3938|25.5166|23.6434|27.0176|30.8483|32.5158|32.936|32.5158|30.0146|27.5133|22.0974|24.1784|25.0121|25.8462|23.7652|23.7652|23.7652|31.269|32.5162|31.6825|29.1812|26.68|23.7652|25.0125|21.6775|21.6772|17.5085|19.176|20.0097|21.6772|20.8434|20.0097|19.176|20.4299|23.8752|20.8908|24.87|24.87|24.1736|22.0846|17.5085|17.7074|14.922|12.9324|17.7074|17.9064|17.7074|17.9064|15.4194|36.6598|42.7697|50.189|63.2818|77.2474|81.6113|84.012|82.9206|72.2282|75.2835|81.8299|84.0116|82.9202|87.2844|89.4665|89.4673|96.0128|115.6518|120.016|115.6518|132.8905|130.9266|137.4729|134.6807|139.0606|130.7388|137.5276|151.9811|163.3688|182.2022|170.3766|170.1576|171.9095|179.5743|173.0045|185.0491|175.9856|175.5456|160.5869|164.0356|137.6138|137.6819|159.7102|185.3544|177.2662|178.7096|169.718|180.3369|180.0626|170.3722|189.077|179.7603|187.8293|177.743|177.2947|175.2775|177.9672|176.6223|186.0362|186.0362|186.5541|193.7466|187.4532|191.8218|192.0467|204.6399|220.1565|239.2713|224.2044|222.4676|219.3184|221.7928|215.833|216.2826|215.6081|213.3599|214.2592|209.5378|173.3408|179.8608|168.5296|155.1299|110.1647|93.9773|86.1084|73.7429|78.6891|80.9374|82.4174|96.6428|88.0624|100.933|87.1796|104.0755|95.4779|92.7629|88.2496|89.1547|97.7534|96.6633|90.7611|84.604|88.4807|106.04|98.0585|107.8643|119.7226|116.0739|112.1972|114.0215|115.3898|112.3678|110.5318|108.4614|103.076|95.9594|97.1073|97.3539|96.2086|97.3539|96.7008|98.5254|102.4025|106.733|124.9052|128.1256|126.4094|112.5689|149.2461|140.3465|131.5748|130.8823|140.1156|136.884|127.6506|130.7197|141.2053|141.4383|144.6789|144.9126|145.4578|153.6427|156.2151|171.6496|175.6251|171.6496|175.6251|176.334|173.0424|209.0146|194.5274|188.2146|204.9444|201.5416|249.4721|290.6221|297.6673|280.9365|300.9204|314.8114|311.87|319.5676|317.4223|286.9143|295.3674|377.2526|368.2702|335.618|297.7533|245.7165|235.6825|282.819|315.0212|296.1199|281.8856|312.4543|314.0878|311.2876|306.1539|370.5582|386.614|384.9916|353.9326|341.5003|367.0027|376.74|367.0786|355.5497|367.3092|365.6193|339.0954|360.5889|391.6769|367.369|391.2497|380.5275|365.7938|368.0915|367.8448|366.4654|369.9509|358.1461|348.9392|351.2409|352.5084|370.8086|367.6061|372.3913|348.085|302.4201|292.862|273.6197|278.3842|264.5807|246.4708|228.1401|241.5746|227.4156|159.0166|77.5668|66.0513|81.695|94.8222|93.0823|90.255|70.9024|70.0324|94.609|138.9774|145.5021|152.2444|146.068|131.9481|143.0697|138.9259|110.3556|106.4299|112.3184|105.5575|94.9799|95.9614|99.0147||
2022-02-19 19:25:11|russ2000_1515|TREC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.7266|39.757|39.757|37.2722|29.8177|29.8177|22.3633|19.8785|19.8785|19.8785|4.9696|34.7874|64.6051|47.3302|42.3481|49.8212|47.3302|49.8212|34.8749|32.3838|32.3838|49.8212|49.8212|52.3123|39.857|41.313|29.704|37.4502|33.5668|25.8206|33.5668|65.8529|50.3605|59.3874|72.9381|64.5516|50.3502|46.6234|60.8694|54.3939|44.0332|53.1092|38.8528|36.2626|33.6724|25.9019|25.9019|27.197|28.4921|17.8502|24.7157|24.0291|22.656|21.283|19.2233|22.656|17.8502|28.835|23.3426|21.9695|35.7004|25.5814|19.8966|18.4754|14.2431|16.3796|17.8039|15.6674|8.5459|7.1102|5.6973|9.1156|9.1156|6.4037|5.4694|6.8367|6.8367|6.153|5.9251|5.001|5.001|3.4098|4.3191|5.2284|5.2284|4.7737|2.0459|3.6371|3.6371|2.7278|2.5005|1.1366|2.2732|2.2732|1.1366|0.7956|1.0229|1.0229|1.1366|0.682|0.2273|0.2273|2.2732|1.1366|2.2732|1.1366|0.4546|0.9093|1.3639|2.2732|1.5912|2.7278|1.8186|1.1366|2.2732|2.2732|2.7278|2.9552|2.5005|5.9103|7.9562|7.5016|7.7289|9.7748|7.9562|7.9562|22.5047|19.3222|22.5047|30.6882|34.098|36.3712|41.8269|29.5516|32.9614|37.5078|43.2668|40.9896|84.2564|67.1774|68.5437|63.7616|65.1852|85.5413|72.9617|122.5257|131.6865|138.5571|139.9312|143.5955|128.0222|146.5728|186.6513|182.0709|157.988|160.4742|152.3375|158.2624|125.3405|126.4437|125.1288|108.584|99.756|92.7167|26.2886|11.736|34.9733|23.472|23.5189|33.9619|56.447|78.6979|74.9504|83.1481|87.8325|75.2231|60.9284|55.5386|50.8518|57.179|67.9586|67.069|65.662|57.4566|54.8746|53.7021|45.2599|58.8613|67.069|79.7324|106.573|107.7572|111.7833|88.3652|90.4973|101.158|94.5247|98.3152|94.7616|90.0235|123.9008|199.7101|200.5303|189.1393|188.2201|229.908|222.0545|236.7457|240.856|219.198|240.86|223.244|180.3076|184.8877|194.208|189.924|175.168|199.682|198.8687|187.5392|217.532|205.4564|194.6048|216.818|224.3662|269.4807|299.166|253.708|294.882|271.504|249.863|270.8863|277.957|289.7348|323.3237|258.837|325.5571|327.983|337.92|343.68|352.32|291.6|283.1882|340.1667|370.4118|341.6562|301.9344|333.785|350.655|353.1836|265.474|232.32|230.1639|228.69|265.474|250.4135|270.798|270.0649|270.0649|266.926|249.9694|332.0671|356.95|296.45|280.1175|274.59|272.8418|276.4796|268.515|298.9331|294.0723|323.19|292.8885|315.9793|332.91|315.9|253.935|326.835|323.4906|325.9228|370.575|308.5324|339.1408|339.228|208.8772|201.5223|204.82|217.805|241.19|225.264|230.8216|236.0058|234.156|219.4692|218.4806|210.197|208.5946|193.7656|186.248|167.4|126.7241|117.552|141.617|135.191|136.648|157.6817|145.5714|164.176|161.56|174.7131|173.7204|184.3918|192.4689|194.22|196.0182|205.4708|197.064|193.6915|205.6448|197.152|183.7501|199.8557|197.6594|218.8895||
2022-02-19 19:25:13|russ2000_1516|GHM|market_cap|0||||||||||||||||9.3647|8.4067|8.3008|7.4495|7.5554|8.1943|9.1522|8.6199|9.8969|11.3868|12.0253|10.216|9.8747|9.4453|9.016|8.8013|8.1573|6.8693|6.2253|6.1182|8.074|8.6855|11.2547|9.4199|8.5637|7.4625|7.0953|6.3613|6.8507|6.4839|6.4839|6.6064|5.5052|7.8293|8.074|8.5637|10.276|8.074|9.5424|9.2973|7.5851|8.9305|6.4839|4.8933|5.138|7.4625|6.8507|6.8507|6.7281|5.872|6.2392|6.3613|7.2179|7.2179|7.34|7.34|6.9732|7.7068|8.4412|10.1539|9.9092|11.4997|10.8879|22.5093|39.1467|36.5779|19.4508|19.5733|23.9773|22.2802|27.911|21.5453|22.1576|24.4833|32.6854|23.7488|21.0557|16.0368|13.221|12.9762|11.8067|11.6785|20.79|19.5067|17.1971|18.0952|19.1219|21.9452|18.8652|17.9667|15.6567|13.4752|14.049|19.903|25.2362|21.2989|18.5551|17.3789|16.0722|14.112|14.896|14.3738|13.8507|17.7707|15.2882|15.68|14.5038|13.8507|12.2831|12.9362|12.544|13.3284|13.7202|12.9362|11.76|11.6295|11.76|11.4987|13.4585|14.3738|14.6347|13.7202|12.8707|12.7395|12.7395|11.82|12.3464|11.2968|11.2968|11.5584|10.638|10.5154|9.9887|10.7772|12.0848|11.82|12.4788|12.8728|12.632|14.211|16.5795|16.59|17.38|15.059|17.9724|17.4438|19.0296|18.1067|17.2472|17.8312|17.2385|16.446|14.8703|17.6458|21.2143|22.232|24.4171|23.6231|27.9901|27.9901|28.7841|30.966|33.348|33.348|24.217|24.614|28.3871|25.9066|28.0885|26.7991|25.7725|25.5758|20.0248|17.8312|12.68|12.68|12.2838|14.8594|14.265|12.16|12.73|13.395|14.06|12.73|12.92|9.595|11.97|10.83|10.07|11.78|11.0954|10.5312|10.9073|11.4715|11.4717|11.8478|17.6776|17.3015|17.1747|15.8859|16.4969|15.2667|14.6639|14.5824|15.6156|20.1122|20.0305|18.3788|17.823|13.3264|21.4203|20.1122|20.1805|16.7068|16.4|18.1306|17.3889|17.0593|15.1638|14.8342|14.8342|14.01|12.3618|16.6472|14.3891|14.3562|13.1035|12.4442|13.1035|14.3397|13.9747|14.4782|14.8849|15.5144|14.7484|14.7158|16.6225|18.8063|17.4374|17.5782|19.734|18.2415|18.6561|18.6561|18.5732|19.6548|20.7375|21.6702|24.6795|25.8475|27.0323|29.2839|30.9646|34.9389|46.7442|61.0905|66.7538|67.6755|53.0965|80.5626|80.6346|91.7184|69.5179|74.7318|79.9055|76.1881|72.1375|65.1988|71.7997|67.9009|52.6804|52.5259|50.6759|55.2411|58.8953|63.949|66.6768|67.1439|109.5711|141.2232|142.0056|160.8223|258.7791|274.2964|207.9651|156.0219|190.8974|177.7064|285.3482|341.5396|373.5144|448.56|539.0165|273.9354|212.667|92.143|109.559|100.851|83.0299|90.8266|126.57|137.8734|130.9385|134.6796|134.093|153.0898|139.5037|182.5319|203.7915|156.3434|158.9031|177.2015|175.8225|164.4015|148.1462|159.4225|140.0506|152.7944|167.0696|160.8891|196.8|228.288|208.9032|236.192|225.7341|225.0343|201.9804|194.8615|166.6422|164.969|228.4093|231.78|222.4612|216.8646|231.8722|217.5603|219.7181|191.6563|185.7848|170.1198|189.6761|180.297|179.5167|179.5167|194.8635|231.5378|232.9536|247.4569|243.0972|280.112|301.4592|328.0082|346.2699|363.4317|370.2571|375.9905|365.5492|359.7104|350.2417|321.6213|301.3243|300.9085|352.2424|305.189|309.2336|291.1225|339.2344|307.5388|291.3538|209.5338|229.1808|242.888|237.1122|225.39|208.3628|190.9089|187.0664|176.3058|168.8447|178.6948|165.6434|169.6784|180.173|192.0519|178.5475|174.2248|178.9319|175.0391|185.6269|185.7666|173.6109|216.1139|215.4331|216.1806|213.3592|224.02|214.9618|203.854|191.9996|195.4177|195.6671|203.482|188.2428|193.811|204.4589|209.0352|197.4113|209.2306|210.8798|249.2761|253.5936|261.6398|273.414|276.9534|241.9901|245.0259|224.5629|220.2838|222.7424|193.0434|203.7501|200.8915|199.691|213.9193|181.9055|196.2764|223.9488|209.9149|216.2619|180.8093|163.9944|127.4649|129.4411|113.0386|127.0051|131.296|130.9967|127.4063|131.6951|157.5353|151.4357|147.4332|153.2267|141.8162|136.5379|146.164|147.1082|146.3598|128.2968|131.9112|135.209|135.7409|132.3367|131.2729|88.7209||
2022-02-19 19:25:15|russ2000_1517|BFIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326.1344|323.6878|354.0259|348.888|339.5909|352.3133|362.0998|360.1425|366.0144|376.5348|383.1407|387.5446|387.2999|422.042|415.6807|426.9352|432.7434|432.4988|434.6809|428.4972|436.2748|412.2128|379.378|377.7558|378.9145|351.8991|320.3009|354.3997|371.4801|333.1832|352.5569|331.443|364.3649|312.8416|347.6477|349.9359|326.8704|294.9503|318.8041|318.3674|300.8987|283.7334|215.1935|228.4664|229.1191|171.1961|220.3257|224.1358|201.615|198.7442|223.1589|210.9515|200.6717|202.8133|208.8099|213.0932|204.7408|207.3108|203.0275|204.3125|179.7692|172.4814|185.1174|192.0672|201.123|197.964|202.0707|207.7798|197.0325|181.4385|197.8755|189.8677|173.0093|176.8025|170.6913|151.5149|162.4728|155.308|119.6946|118.2195|118.641|112.1084|139.2925|143.5071|148.7754|155.7295|163.9479|164.5801|183.3351|153.2007|149.4076|160.9977|156.1509|173.8522|164.3694|159.3119|177.6454|174.3025|184.8535|174.3025|189.918|192.0282|200.047|197.0927|195.8266|211.231|213.1302|207.2216|215.6624|239.5077|216.7175|226.0024|220.7269|250.0587|240.3518|244.7832|247.5265|255.5452|281.7117|264.197|249.4256|245.819|245.4089|249.3043|259.9654|253.6097|266.321|259.1965|243.5676|241.996|234.2891|248.0474|250.0413|236.1444|235.8719|243.8842|238.7702|239.9264|274.8073|288.1223|266.9893|285.4821|263.6977|277.895|270.3595|273.9954|288.2999|289.5724|291.0046|285.9025|294.3857|278.719|280.8741|297.4952|301.2308|305.1125|323.7386|314.2998|289.0322|277.1709|268.5903|239.9863|252.7335|256.9466|248.8706|257.0693|238.5786|237.576|216.1616|215.3897|189.1002|176.186|181.7207|207.549|202.4756|197.7038|187.3144|172.5972|117.7872|112.8172|128.01|114.062|109.4231|108.6808|109.2573|111.2979|122.5312|131.0081|134.4052|152.4845|149.308|153.2705|159.2496|158.553|150.5924|159.3043|155.407|153.1265|139.713|143.7938|142.7355||
2022-02-19 19:25:16|russ2000_1518|NGVC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389.4016|430.3912|466.8022|553.712|415.8992|450.5761|446.9966|480.9688|461.2551|506.731|554.447|582.4494|770.8494|772.6063|849.7772|836.6117|860.6239|865.5609|936.7458|865.85|947.8732|945.8322|820.4105|478.5353|504.8334|448.6589|418.3137|364.2651|416.4315|561.9126|598.6199|703.8619|666.5325|637.1757|597.1414|562.28|575.9996|575.7747|547.4358|552.7415|528.2202|458.4807|453.5496|397.3058|454.2245|444.4461|293.4469|310.0996|294.2124|287.596|270.7183|264.0426|264.4916|256.1944|269.2295|269.472|243.8722|229.5913|242.3963|220.6053|182.6201|193.1645|123.6163|128.6276|111.3426|175.4294|190.1789|147.7289|162.2559|155.4319|203.9624|249.1383|285.8183|368.567|423.8073|361.3304|376.5443|391.8652|351.3352|313.6938|294.2|259.7579|272.8534|232.2395|227.2365|231.7273|215.1112|203.9649|208.9068|209.4735|221.1609|207.8067|167.1|197.8084|244.9175|319.2031|318.0431|361.7403|245.7401|229.9774|255.2298|317.9099|317.4699|354.901|328.7124|397.2289|347.465|272.1847|243.6088|257.1803|263.7399|251.3126|278.4571|293.4649|332.6389|337.1302||
2022-02-19 19:25:17|russ2000_1519|ORN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.7317|317.8725|298.4638|284.662|264.1749|289.622|317.8725|290.0533|268.9193|263.3123|185.1463|109.9239|176.7403|215.3215|218.9856|208.9716|279.9228|345.0512|466.2504|371.0336|505.4565|429.5832|526.9655|515.987|527.2332|577.3456|503.265|483.5556|504.3987|488.5439|390.1902|347.8105|333.2848|326.2909|342.4332|351.0411|409.6824|314.337|318.9279|324.0588|281.3911|278.4236|259.2499|258.3563|210.7995|162.4412|158.3761|172.7493|163.8|182.241|206.9195|194.4447|199.3423|185.2392|178.4588|201.512|201.0244|210.7908|197.6877|190.0843|198.7739|202.7331|208.4477|269.8721|254.7548|242.4938|326.958|341.37|273.126|264.1128|290.7103|314.5032|320.2463|322.9635|286.8047|310.9106|360.7696|318.826|307.0379|299.7322|282.7144|277.2248|261.7209|324.4679|291.9936|304.4309|271.6757|241.3627|246.4028|231.7787|219.9972|196.9647|197.5096|189.6092|140.2264|107.4887|118.4013|109.6712|93.848|97.6674|142.5196|150.1643|136.78|150.3171|156.6841|172.4501|184.3528|216.4623|283.7261|298.8247|289.1316|253.4056|203.1559|210.6596|194.5405|206.6569|194.8157|159.6318|190.9187|197.4049|210.369|213.3747|178.1876|178.4691|185.3421|175.4383|225.6299|237.4416|261.8461|234.8863|199.8695|144.5433|122.2391|137.5678|118.2043|127.1635|84.6077|81.1187|71.8044|86.4464|135.6363|116.1331|124.7027|160.4587|153.6621|149.4406|130.2057|104.2177|70.5649|65.5032|79.7949|100.1514|92.2607|87.4048|94.8951|101.8906|123.1812|161.7458|176.3669|167.5333|182.5614|170.8318|179.0536|172.1509|163.2132|168.4682|156.5852|134.7974|122.3736|120.1995|96.2838||
2022-02-19 19:25:19|russ2000_1520|LOCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.6774|1477.3661|1338.336|1324.3026|1352.3297|926.3089|758.1373|955.3428|920.1676|958.4307|998.1157|784.3408|766.4259|731.2231|489.3953|422.2769|450.9902|484.2977|486.9776|459.4128|509.5654|498.2414|512.8986|447.0147|491.3905|480.2488|525.2|457.4535|455.9145|498.2357|488.6173|461.6856|463.6093|446.2195|490.4568|519.3072|531.4609|512.135|438.6968|471.5654|438.7104|403.9228|417.5474|363.4209|373.0864|378.6328|378.6328|438.5186|447.8621|442.0708|538.5928|477.0044|494.1938|587.1725|590.2137|631.5638|593.4034|489.1624|448.1311|415.8472|393.1768|405.2136|370.2179|385.9243|530.9162|563.706|528.6553|485.4496|450.2047|284.9308|446.5178|514.6188|531.7163|618.2193|657.3744|615.1308|545.6071|585.334|699.3312|728.1058|718.2714|613.9365|619.0232|623.7652|698.6828|665.3424|667.5407|615.7128|544.7589|445.6786|517.7038|484.0676||
2022-02-19 19:25:20|russ2000_1521|CECE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3531|12.9201|8.6119|7.1789|7.1789|7.1789|7.1789|11.4825|12.9201|12.9201|12.9201|12.9201|12.9201|12.9201|12.9201|1.2412|1.2412|2.1727|2.4825|2.7933|3.7238|4.3444|4.3444|7.4475|6.3625|5.7262|4.4538|4.1361|5.7262|6.3625|6.3625|6.9988|6.3625|6.4812|7.1294|7.454|6.4812|5.0554|6.7405|6.222|13.539|13.539|15.7955|17.6875|16.98|24.055|27.36|30.24|31.68|28.8128|25.299|20.3798|20.8425|23.82|21.5869|20.6078|18.7344|19.8584|11.99|18.1726|14.2381|17.2356|17.985|14.9875|14.2681|13.8484|14.6278|14.6619|25.52|25.935|28.9678|34.2014|33.1907|29.3943|30.2588|21.1846|22.608|25.2166|21.3071|22.0003|22.0003|22.8803|18.072|14.3208|12.7836|19.3528|16.1993|13.953|16.974|20.1809|19.2636|16.655|19.3552|24.302|25.3951|26.3185|30.0118|36.8571|34.8648|31.1273|23.9073|24.9034|26.2969|26.3039|23.7213|21.1471|19.5959|20.6272|17.0216|11.6008|21.9144|23.2098|23.2098|26.3039|23.7213|29.3608|34.6038|30.4094|28.8782|22.69|25.7841|20.6272|18.5645|24.237|17.5332|19.0802|23.7213|21.4963|19.137|17.8262|18.0981|20.4587|17.8358|15.7478|16.7575|12.3217|12.3217|15.0325|15.7718|12.6374|16.5866|16.9816|15.4019|13.9012|17.7714|17.7714|27.6759|26.0944|31.1497|30.2844|35.476|37.0143|33.1686|28.4464|19.7389|19.6527|17.2476|19.164|18.7903|18.9876|18.2204|17.9327|16.3025|16.3984|16.0549|19.944|17.1635|19.8578|15.8663|15.9661|17.5627|18.0616|17.274|18.9715|17.973|17.1742|16.8647|16.2756|16.2865|15.677|18.9842|28.6762|27.8669|34.1716|38.9739|38.5741|37.1751|32.9779|25.4829|25.5828|28.0812|36.3756|40.9725|44.8699|43.5708|58.9325|70.1979|80.5586|92.9781|100.9119|117.3382|95.5757|93.2789|100.1341|114.9772|111.6993|113.0755|103.7077|117.6044|172.272|176.8659|166.5294|158.7036|139.0227|193.6268|193.0361|193.3314|219.7705|212.08|153.0703|144.7882|138.7246|117.132|141.4057|127.8463|91.6381|86.4075|78.4844|74.448|59.9471|27.0708|32.9434|40.6779|36.6674|26.6412|50.8474|51.4163|50.1309|53.2692|42.2963|46.1544|56.0141|52.2988|57.8717|56.8714|54.1564|52.91|55.627|76.8017|73.9413|71.9592|85.2638|80.7428|84.7667|78.1801|79.1824|87.3441|81.7598|81.2528|84.1218|80.2525|92.4466|101.1111|85.3349|80.7455|73.0765|85.3765|86.5342|85.9365|95.6624|101.0334|121.062|118.8026|109.2484|114.057|114.9653|142.6853|139.3189|136.8179|136.6708|177.8957|184.6792|215.5032|215.2908|201.8129|212.9853|242.372|236.2746|234.1364|377.5475|395.9784|391.1182|445.7186|367.4236|472.7366|437.3505|404.5556|392.9574|384.897|350.9711|362.3261|337.0316|377.6378|359.5318|386.6488|383.2341|334.0878|291.9764|304.1149|295.3957|259.2638|245.9125|232.6914|288.2359|314.0075|283.9603|241.4947|223.1791|227.1682|202.8284|220.2466|284.6841|310.7514|334.0221|375.9881|376.4984|333.9851|504.5654|484.6618|450.7046|400.6263|361.2156|354.3122|321.0954|347.9983|336.3563|271.2328|302.5779|206.5102|163.1257|183.6048|148.8969|145.1998|154.2496|210.1824|216.7832|226.1015|242.6328|293.9523|272.9634|297.0792|262.8278|254.1141|248.5215|261.9995|265.4974|271.3009|321.0745|326.9428|279.5269|242.9138|237.895|283.3593|280.8923|275.8544|276.5599|237.1139|165.028|167.0597|212.364|212.6067|267.9782|290.6942|253.8593|269.1264|255.9896|245.3382|270.1915|329.822|290.9422|268.1026|272.7312|259.5414|247.8951|268.2847|257.4674|262.4807|214.8546|227.3878|206.9766||
2022-02-19 19:25:22|russ2000_1522|VCRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||457.2006|458.7224|469.3752|514.3926|609.697|602.8341|640.734|716.1136|673.1611|591.8042|621.7264|631.6605|632.1992|574.3383|297.4506|360.175|354.4174|412.8407|401.2218|463.0105|414.5212|431.1364|403.9677|404.9664|416.9506|410.5932|309.2582|312.5294|338.5553|227.3969|229.1775|194.6901|261.0822|252.3965|248.4226|231.445|269.1453|250.0376|283.2521|283.7666|302.1642|313.2076|305.6321|288.4353|317.2265|334.6417|311.3928|390.0965|361.9316|330.7932|308.9119|328.1022|343.1455|396.8039|443.6783|489.951|493.7512|485.7964|504.2205|570.384|604.8441|675.6745|720.8873|759.4677|751.4377|799.4896|811.7133|911.8831|778.6304|820.1184|887.9513|825.8918|807.7848|717.393|754.5197|822.1666|970.7679|955.662|1020.8208|1038.2519|1046.1705|1214.3307|1220.3399|1262.41|1043.9747|971.834|1101.2379|1026.8257|987.0561|828.3602|692.7646|735.718|661.8315|664.9801|675.0061|715.8484|817.2182|680.8979|588.3084|618.0922|681.2489|1046.1461|917.9276|986.5571|1056.6854|1125.5714|1415.9165|1414.2819|1380.3876|1293.4661|1261.9452|1171.5608|1402.2668|1535.4356|1733.6571|1601.0526|2010.8666|2007.735|2332.3826|2757.6418||
2022-02-19 19:25:23|russ2000_1523|NAVB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.352|42.2135|38.7675|36.183|37.906|43.075|45.6595|43.6|36.624|45.344|46.6252|43.575|39.2175|54.4045|51.325|53.378|50.8375|43.575|44.6125|33.216|31.14|32.178|22.315|23.4308|16.7362|21.375|24.192|27.846|59.708|50.8929|59.708|92.8917|149.8125|177.7775|203.797|296.241|262.625|124.875|176.625|183.375|336.9565|301.2525|310.1785|264.417|266.9115|304.329|342.584|261.976|292.204|347.2905|304.938|363.296|289.5015|286.6632|349.1047|326.3988|252.6042|286.6632|320.7222|268.226|215.707|139.0742|129.1517|108.3|99.75|118.2864|74.1|66.2568|39.9|24.2364|18.5364|24.2364|15.6864|17.1|25.65|22.8|22.2521|14.3525|15.7992|15.7992|9.3291|19.3759|17.223|13.6349|7.8939|15.1239|20.8854|56.1746|29.331|30.9605|18.7393|19.68|19.554|17.9897|14.7735|14.7746|13.133|13.9199|16.415|14.7078|12.8703|13.921|20.7501|18.3862|14.709|11.557|9.2001|11.303|9.9887|17.1315|13.851|15.309|13.851|13.851|9.1125|8.3955|4.7455|5.2931|4.0152|3.7234|9.126|5.2928|4.7453|4.7453|4.0517|6.9458|6.9458|5.5953|6.1741|8.1035|10.57|12.3066|13.6251|17.0016|23.184|25.76|47.3498|33.8554|34.4292|33.1102|27.8822|27.3014|30.0183|27.3954|23.3152|31.5241|40.2808|27.4377|24.6053|22.2627|18.7475|18.7469|19.3334|15.8182|17.059|16.4142|16.4147|14.6555|19.3453|15.8279|16.1398|13.4987|17.5489|15.2594|15.8468|15.8468|18.1939|14.673|16.4338|14.906|13.4154|13.1173|15.315|13.4772|13.7835|16.4138|20.8329|17.0451|20.8269|20.734|18.7275|24.2064|24.2064|24.3745|23.443|36.5435|57.918|41.4696|44.2342|47.69|38.0138|33.4982|39.7792|40.477|41.1749|38.3834|36.8925|44.7826|72.23|68.6501|102.2448|90.5209|100.8002|80.4465|90.801|98.7419|152.1597|164.3001|141.6732|145.8852|131.2064|146.2306|165.1255|163.7372|137.6848|142.853|167.6252|177.8192|246.012|342.6904|358.3348|408.5352|324.1638|304.7022|246.2252|270.8477|280.5745|257.7481|237.775|271.8843|318.6293|269.2874|282.7457|296.2098|278.8908|401.7615|380.8653|393.2848|301.7097|259.8838|307.1354|344.7049|374.0896|366.9432|299.5995|281.976|298.975|334.852|354.7041|355.9188|343.9258|200.1755|274.0658|260.9664|231.064|299.404|284.6922|242.7376|286.3756|210.8904|188.295|207.8777|198.9715|165.814|224.6026|283.878|250.834|251.0645|236.4577|195.949|201.9782|254.7033|259.204|343.596|340.591|303.615|235.107|172.7715|131.2596|143.1363|180.387|220.8185|98.3312|77.0418|88.7942|125.3336|135.4108|135.4974|112.9274|99.4852|83.7221|116.4532|83.3638|84.187|84.2841|77.8913|63.8281|65.6934|71.3706|66.525|68.3747|63.2603|57.3885|61.8579|56.9871|44.814|40.1696|34.442|26.6701|27.6681|42.6532|37.8331|25.3191|28.0947|32.0624|32.5118|30.1569|22.8189|10.16|10.8663|10.041|9.5715|11.9373|12.256|19.298|29.0448|20.3891|20.4395|16.5357|20.8099|61.04|98.4375|121.6304|77.3732|69.6271|59.7793|50.1719|58.6434|78.637|57.3686|56.8383|46.217|53.4067|53.5086|50.0709|50.0709|52.7856|44.6415|37.4337|32.3017|27.3689||
2022-02-19 19:25:25|russ2000_1524|KVHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3301|61.083|71.2635|62.1869|51.9644|59.6312|66.5184|48.377|51.8325|55.944|47.2028|51.5734|51.9348|42.252|55.4558|66.9845|54.6452|60.8149|56.608|51.301|35.38|36.3158|30.1155|29.2298|26.6025|23.0555|21.282|19.6432|16.0717|13.3931|14.152|10.614|10.614|9.4579|8.5571|13.5112|16.2135|21.1676|15.7631|15.8856|19.0627|14.9779|20.4272|23.6048|21.789|21.4346|29.6437|57.007|44.6388|45.5886|42.2644|48.8797|46.0044|59.9016|44.1761|64.3434|53.7796|59.2563|68.9528|58.987|64.6601|71.3807|77.3885|75.919|65.4324|55.0549|49.1562|65.5452|65.1082|83.8532|80.5648|82.209|69.9307|82.2456|81.366|80.5205|73.9023|70.9242|66.5094|88.6792|100.8837|122.9823|121.5328|111.6095|139.5407|190.2314|245.4381|273.2107|227.5977|321.9309|328.4812|334.4766|326.4886|237.597|216.7349|233.0698|194.2428|198.758|191.4073|146.4696|108.7475|105.8591|106.0028|129.1439|141.8703|161.3941|145.0229|147.7756|137.2246|142.5518|147.9338|139.9481|147.3136|145.7091|139.5599|132.5526|145.8517|143.6596|162.5121|146.4363|150.6026|155.2962|175.0773|169.7041|172.5948|196.4469|202.6236|174.2632|165.3495|159.0683|145.2428|140.7829|139.6156|145.764|137.0662|129.4498|135.7717|133.9655|140.7547|134.576|129.4522|116.5599|115.9667|117.1585|112.3252|142.4839|126.9744|106.2469|119.5821|122.9945|79.5665|74.3233|64.1497|83.9316|79.5513|72.0625|75.6394|94.0255|95.8417|90.7699|108.9239|108.3653|147.0381|150.8274|188.2191|207.502|187.4029|179.6181|197.2883|206.415|158.0073|164.3025|201.4455|184.9715|227.5447|207.676|206.9164|173.0341|177.8814|208.8747|219.1381|182.0761|159.1678|168.666|147.7878|113.8307|113.2933|115.1276|114.4026|120.0235|132.0986|146.432|147.7106|136.8567|144.5337|191.5041|187.6453|205.2833|201.4275|200.6843|190.2784|210.6048|191.3776|198.83|208.7379|203.3479|199.16|206.0733|212.3953|201.9624|198.5614|207.3274|210.2936|198.7551|210.6712|221.3881|199.4714|206.1722|209.9785|216.7804|197.5177|192.9058|170.1018|202.8652|195.7053|192.1231|203.1237|211.7076|241.7078|201.8543|208.4435|204.922|190.0612|163.1617|157.143|148.1005|160.3482|150.3453|146.7395|145.1718|150.594|130.8394|136.9442|119.9815|140.8754|139.6687|147.1579|133.2766|181.2893|192.7618|170.9714|137.7554|133.7766|154.9202|161.7299|158.6952|189.679|194.8055|206.858|185.6435|167.678|176.4266|172.1444|184.0167|187.4811|198.701|197.8257|243.628|226.9863|210.2052|219.0816|202.9159|195.9983|190.3931|197.6682|199.0877|179.5881|167.7125|170.5733|194.805|177.032|188.0289|177.5473|179.3373|208.4728|196.9342|199.4544|148.2195|158.4602|162.8385|170.5755|141.7584|151.9211|164.0079|171.6793|176.6211|198.5843|219.4989|261.3346|253.4098|249.6976|265.8391|258.7101|232.5151|206.91|182.6451|193.7158|212.2369|190.1249|173.3047|166.1231||
2022-02-19 19:25:28|russ2000_1525|LQDT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.8808|315.6569|347.0859|394.9127|509.1504|435.422|331.9853|335.8331|411.0105|454.5942|493.7643|470.8801|541.8573|506.0229|503.0724|537.2747|552.3151|534.0946|336.7771|313.8975|316.2706|334.431|305.3744|351.8767|360.8203|229.4744|227.605|235.9934|321.8564|310.4503|316.6034|292.506|283.0363|240.1605|191.6801|241.6522|196.798|167.6427|195.5596|248.8234|273.0184|265.1337|279.1605|300.2607|283.0874|238.1573|256.6255|278.3938|304.171|344.6005|323.0143|298.4782|356.2157|348.3064|363.3104|363.8609|437.0372|444.8367|427.6241|418.4037|437.2994|422.8765|517.9522|515.7493|581.984|695.4082|799.9845|865.6358|905.4644|907.2062|1122.0354|1134.8981|1103.1185|1316.5865|1451.8029|1714.3214|1985.5293|1300.1772|1224.4012|1674.485|1456.9517|1303.7522|1242.429|1355.1902|1047.5047|1100.9191|926.7517|1046.1087|1250.0809|1111.4805|919.6642|968.2347|1033.8835|848.4207|714.7746|724.831|691.4369|834.9935|721.315|562.9303|478.8917|465.2491|388.8859|441.3899|364.9189|363.1388|308.2368|238.4402|252.4173|289.5904|281.6493|270.0999|293.2084|277.3026|266.0321|216.1886|238.1078|251.019|213.5522|193.0905|190.067|143.2389|160.0725|171.0909|223.0751|239.9747|249.8073|312.64|322.1835|259.7758|311.3216|308.2193|304.4878|252.6935|235.4055|248.7386|203.0841|196.7869|211.0721|189.0198|186.6571|177.9936|152.2733|149.8816|217.16|228.3374|211.1545|203.8458|187.7949|223.1624|236.1055|228.0747|179.9298|197.3001|224.9318|228.3004|282.1464|224.8243|244.1052|224.7608|196.9588|192.9491|232.5291|254.0658|242.5471|227.7248|225.3667|205.0908|179.121|139.3541|137.6546|169.7633|196.6396|174.5318|184.184|254.3169|298.5618|302.3109|322.4195|539.5448|726.0596|570.9992|654.8038|607.0577|856.5886|764.9076|682.4825|830.4214|728.5112|721.1995|738.5718|740.4427|683.2036||
2022-02-19 19:25:29|russ2000_1526|OXFD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:29|russ2000_1528|TSC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350.2891|387.2853|393.5966|400.5166|370.1049|373.8346|359.7764|344.2836|337.9717|397.0738|403.3856|405.107|371.2525|383.8762|407.4346|280.8112|271.9102|260.7122|278.8013|295.1676|289.8691|274.7162|273.0758|299.1308|352.627|324.6185|361.769|357.2889|348.8887|338.0141|351.4674|370.2459|372.3058|339.2151|358.8016|342.1567|379.0013|367.6794|373.7997|396.425|437.055|449.394|494.5888|583.8699|629.4078|651.5327|703.0825|662.2726|710.3987|678.0752|730.9754|653.578|591.9467|644.4585|641.5942|680.4396|650.4475|662.0734|683.757|678.0431|734.7241|766.8834|774.3563|858.3497|864.1396|815.8614|720.6916|658.3491|580.4619|608.6836|667.2411|637.8146|708.3193|640.2173|621.1109|580.3576|563.3486|608.7917|712.3802|698.9004|750.0458|691.3357|584.3483|248.8153|387.0417|477.1624|444.0426|396.5089|416.8121|437.5782|385.3403|478.7683|641.6393|653.7088|808.4769|775.958|784.8475|754.0106|657.8979|664.7918|675.0704|714.8067|1017.837|961.4747|1046.4697|1084.0575||
2022-02-19 19:25:31|russ2000_1529|CWST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.5513|82.861|79.007|100.6858|287.275|278.6568|304.5115|323.7469|306.4804|296.0123|396.036|343.926|435.987|461.8016|437.6915|484.0571|389.8292|318.8652|357.6589|329.2475|346.6782|393.1602|408.6885|283.4776|250.4219|259.4371|302.5096|285.4809|235.3966|109.1839|149.5203|201.5761|297.2884|246.5319|267.0415|212.2588|199.773|204.6286|86.0134|180.1841|155.2355|199.0829|196.003|224.4157|210.8753|282.129|302.871|289.4954|216.3361|271.5422|326.2776|319.77|284.7636|217.9568|267.0256|282.3396|252.1908|233.1475|200.4569|185.4123|145.9895|133.8332|198.835|186.9958|192.9495|175.3252|187.1653|197.867|205.1532|209.871|260.9146|289.9918|289.5351|284.5116|297.8102|341.572|317.4574|299.8338|336.79|343.0613|327.0348|302.165|281.3978|288.0184|288.7537|309.4283|359.1467|346.0464|356.0288|372.961|325.5022|308.6122|289.7277|310.3603|333.8832|323.4679|303.7959|315.5252|304.528|321.2796|356.6234|351.4182|351.9202|408.3061|382.8665|331.1278|308.1842|289.2442|264.7405|301.6163|275.603|319.3054|281.7782|230.3902|240.7704|248.1419|269.9176|266.1195|284.3081|298.2447|363.8738|390.9124|378.3713|308.7449|313.1172|268.0997|280.0548|267.775|297.8106|290.6835|321.3504|339.1433|233.9272|143.2984|99.6497|105.5416|69.678|45.8949|46.1513|70.7653|76.4874|52.3605|67.9351|71.7959|74.3692|80.287|104.0912|120.6892|115.916|128.3669|134.5907|120.8431|107.88|95.6917|104.4103|113.0492|121.1615|127.4625|131.4409|179.9769|194.1309|183.7045|180.2831|170.3586|161.127|170.2121|142.2269|157.5543|151.6393|172.1274|161.6256|184.2532|189.3645|168.8673|172.6438|149.4637|141.3993|143.0184|133.766|128.5718|118.9973|179.5042|164.7099|174.8339|178.407|164.5309|171.6672|158.2035|164.9669|183.2084|190.4756|219.2574|228.4431|224.3944|221.5961|222.3961|208.5928|215.8048|202.5923|208.7855|218.9968|202.9531|198.1511|178.7421|151.6478|177.9399|150.7828|157.0253|164.7369|192.7341|250.3539|221.1436|223.1724|237.307|254.0908|270.0482|245.796|247.031|277.3466|229.8912|234.8209|279.5682|272.1246|293.5718|309.6523|361.3605|385.4272|377.1296|433.5496|449.3194|514.4562|531.968|475.862|556.2209|584.226|642.2313|658.3552|717.8724|668.7959|716.7172|774.8525|816.0682|876.1907|982.3038|1028.8184|1017.3169|1014.2669|1056.9623|1053.1204|1107.7302|1226.1618|1221.0314|1272.5839|1354.5615|1273.4423|1252.7558|1445.6135|1608.8585|1606.6324|1764.8939|1823.9441|1929.6528|2197.0918|2164.7326|2062.6626|2013.4913|2271.0309|2283.9319|2422.5258|2494.7059|1931.3538|2327.0782|2402.4414|2454.3445|2709.2597|2706.3575|2743.6598|3024.6674|2993.0009|2982.5758|3068.9162|3206.3833|3363.6974|3473.7|3443.9093|3239.8873|3484.5186|3752.7561|4034.229|4479.3357|4311.2642|4056.3302|3931.947||
2022-02-19 19:25:33|russ2000_1530|BGFV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.4494|207.3506|162.2608|240.6314|219.5622|255.047|306.0564|243.958|241.5184|205.1465|245.7322|288.0922|287.8315|335.1991|323.8671|385.2863|373.9544|429.4809|473.6755|499.739|532.6017|574.5525|558.2636|528.8281|553.7621|588.7477|498.7466|461.1139|514.1737|597.6497|589.4876|625.8962|634.5137|549.4734|567.3936|533.8307|581.6804|641.7761|624.7679|546.3034|519.5553|489.9744|544.416|506.4654|476.0593|435.6859|431.4064|434.5986|492.2726|432.595|444.4034|488.0293|507.4608|544.2331|563.0389|549.5305|537.7419|574.9645|587.7798|570.7591|565.5395|574.5475|456.6224|459.548|401.5884|414.1933|347.6305|284.6242|262.8316|173.4086|189.2661|176.823|182.9354|158.7752|190.8958|195.2049|164.179|86.0832|95.3371|147.8479|129.9856|97.274|130.8465|225.0187|283.317|238.0687|302.4291|322.878|341.0922|386.3433|356.6246|376.772|317.4633|337.3126|338.7185|350.3887|287.0182|258.0407|287.5046|258.9286|303.0298|295.0023|315.9493|337.0938|279.2377|299.2436|262.035|219.841|184.4466|182.7934|175.5377|148.7011|169.1385|197.7422|210.0599|218.91|193.7353|172.9165|173.7437|158.5919|148.7888|170.9708|164.6757|196.7863|205.437|282.4901|301.0494|285.0271|310.0295|337.9387|328.3875|439.8331|433.0798|465.1172|433.6209|374.855|347.5182|402.3688|400.1396|441.9404|349.182|337.9298|343.1681|267.4572|267.2332|291.1155|232.2252|225.7559|205.7096|281.1625|291.3624|314.9631|277.9217|287.6407|283.7275|320.8306|323.0586|313.2903|241.636|261.1622|228.4462|206.2974|199.9261|221.591|265.427|291.2384|241.8136|201.7798|200.9053|203.065|230.5955|310.1036|348.1273|395.2084|400.6822|370.914|318.0835|328.1859|343.3839|321.2301|302.3994|288.9205|220.9122|177.1672|158.9091|132.8468|158.5591|156.8872|121.6676|145.7118|164.9017|162.7616|175.6112|157.5186|127.515|111.4417|109.2843|80.5704|70.7134|65.5577|74.9843|87.3056|62.711|51.2501|44.7627|43.1524|49.4409|47.2724|51.7954|68.4826|57.8634|65.6422|76.6909|32.4962|15.5045|25.9972|43.66|58.2572|171.0484|125.2749|172.1749|180.2921|179.1968|269.5234|332.6827|315.6346|377.118|428.4176|724.2086|529.3433|547.0553|684.9402|543.268|617.7861|459.3794|423.6821|410.7418||
2022-02-19 19:25:34|russ2000_1532|HCKT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.5883|535.664|768.6165|717.6585|556.2915|593.4953|685.312|666.081|985.8812|994.3438|1100.125|928.1982|772.0527|908.6974|792.6605|651.4875|642.801|354.2075|681.9806|1042.7704|1367.424|1491.1329|1252.4658|1083.9139|837.5698|687.0481|850.9062|697.6923|651.1591|659.6158|695.4712|220.7845|185.2553|265.4088|268.1956|180.9636|223.49|376.8567|359.2457|389.6364|328.8549|164.367|217.3297|296.7738|359.2412|330.7955|267.9398|323.7093|289.4645|200.9715|93.4705|78.1133|97.1087|83.8672|86.4492|132.2164|125.2593|111.797|113.6603|106.2072|92.2582|111.8006|104.5648|135.4975|160.8199|199.9562|235.7663|250.8909|272.9164|280.9697|326.6049|349.811|312.5888|275.6628|248.6717|185.9588|268.6072|216.8456|193.1118|192.6778|202.0067|202.4411|182.0232|166.6399|162.3007|166.165|160.6956|185.5652|179.0158|176.0097|170.7239|194.1047|190.1344|256.7476|280.3504|285.8865|224.3435|195.3528|181.1029|134.7654|125.2685|122.647|119.0299|132.4041|143.3564|145.1427|136.01|146.3404|155.3184|157.114|165.5965|163.8159|142.8938|142.0432|175.2595|211.098|185.239|165.5145|168.8786|172.8029|164.6832|221.0872|238.3719|223.8695|252.466|174.0999|121.6255|97.5373|117.6766|114.5175|89.2447|88.1732|83.9625|83.1922|92.3628|117.7626|103.1725|118.2424|143.4222|112.9068|107.3838|105.7568|115.1122|119.6411|115.6638|123.8961|122.1727|134.855|167.0231|171.9209|166.9432|147.2782|148.5392|155.5536|147.3014|173.0969|187.9473|202.2476|209.1631|166.1121|148.6688|154.2226|157.1412|143.4065|156.5612|158.5684|196.654|188.6557|168.3948|145.3353|162.6972|109.0865|122.4938|123.748|118.5785|108.2143|133.5769|143.8282|151.9581|153.6193|154.6316|153.0505|168.731|202.6227|203.571|219.9293|191.1856|189.0375|183.6162|181.819|184.3438|177.8156|177.8449|179.6383|182.6944|180.4996|184.6422|174.835|254.6179|267.7576|254.1583|238.0908|262.9168|263.2539|277.9611|354.5786|399.3357|371.0878|435.9767|408.1846|463.6622|533.2996|460.4864|426.6184|418.0028|432.6984|436.0472|443.5108|389.9327|392.5037|464.3498|459.5681|438.0122|503.4|507.9945|464.2561|563.6048|563.3631|591.4128|440.9298|448.2148|462.5991|411.1017|447.8776|425.8326|455.062|454.7378|461.9376|521.4115|475.0038|466.1358|487.0164|486.8432|534.2611|584.5221|577.4905|559.5175|502.9901|477.3513|533.7361|485.0267|467.6027|483.5708|504.9835|497.888|487.2532|493.2244|487.5697|457.418|456.5211|483.8179|464.7747|365.211|432.8246|381.597|440.0506|392.2832|410.3326|371.8546|377.8286|464.1083|433.8469|428.5628|423.4644|513.1357|520.7758|483.016|540.2668|543.4826|531.551|581.9439|605.7455|646.4907|622.3591|631.8926|577.3728||
2022-02-19 19:25:36|russ2000_1533|OPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||40.0603|40.0603|43.5744|42.8716|40.7631|36.5462|36.5462|33.735|15.4619|12.6506|16.8675|25.3012|22.49|22.502|22.502|21.7988|23.2052|18.9861|15.4701|16.8765|16.8765|15.4701|14.7669|18.9861|19.6892|21.0956|18.9861|19.6892|23.9084|21.7988|21.0956|20.3924|18.9861|17.5797|16.1733|17.5797|18.2829|17.5797|15.4701|21.0956|18.2829|18.2829|15.4701|14.0638|12.6574|13.3606|13.3606|14.0638|37.9721|37.9721|40.7849|40.7849|39.3785|42.1912|49.2231|46.4104|75.9442|66.0996|88.6678|100.1088|108.6895|97.835|83.4475|80.57|81.48|84.39|82.935|71.295|65.475|75.66|78.3605|72.4465|73.925|88.028|79.076|89.52|85.4858|85.4858|91.4847|92.9845|104.9825|103.4828|101.983|113.981|106.4822|95.7125|86.45|85.6781|72.69|75.7188|80.6411|76.9271|87.4858|76.9271|77.7756|74.9688|74.9688|85.9469|89.6775|86.6883|85.4644|97.4594|107.955|111.8438|114.0866|101.405|110.2392|123.411|124.916|142.3388|143.8694|149.9914|163.5606|169.7328|168.1897|159.1736|171.5366|179.2635|173.1156|200.9378|217.9402|205.1841|195.8576|208.293|237.3954|231.9049|231.1277|253.8418|230.338|230.338|220.4606|222.0241|222.0241|273.8156|263.4918|236.5077|248.9372|212.4687|176.0002|168.6944|209.8963|209.8963|210.5666|175.0865|174.6793|207.7792|215.5905|187.47|194.9297|187.1325|184.0136|190.4252|184.1818|179.4992|180.658|192.906|193.8688|210.3591|214.8868|214.8868|223.7625|227.7156|272.957|259.0079|262.7857|277.8883|284.7336|311.333|304.7835|321.1064|333.6336|361.4364|331.4298|334.5867|312.9005|311.9455|311.3253|334.2716|349.4741|331.9382|320.762|314.4725|299.25|300.8867|280.4032|260.2475|271.5082|267.0967|266.2815|326.7716|319.1375|297.8191|289.7768|284.7286|346.0047|366.5987|349.7623|347.5827|369.4925|390.908|445.9965|449.9936|435.7646|434.7311|423.7498|423.5229|396.1973|375.3094|371.1016|320.2896|318.5371|291.7936|303.9073|345.2397|336.7905|328.7526|308.2558|308.6373|258.0134|273.1217|278.4723|271.324|268.7559|250.3406|242.908|253.4966|248.2632|256.9543|260.8221|274.3582|363.9674|345.769|340.2126|354.8237|382.3112|397.1782|426.4471|438.0693|439.6403|467.7079|426.9673|469.9427|555.5895|584.051|723.657|590.7673|569.5838|571.5957|585.2749|502.5115|501.2362|584.7756|604.1981|602.1163|478.5205|398.2675|331.5015|374.8568|366.8528|337.9047|154.6893|157.2891|178.6076|159.239|104.3516|132.9303|153.5572|231.316|276.8033|367.4174|313.5661|374.5513|365.9046|429.5688|435.1267|352.5161|357.0507|362.2136|383.4261|339.9338|311.1179|383.6231|327.9423|379.0005|349.4738|325.4183|343.2954|360.273|437.6739|408.4956|384.917|361.0388|376.2966|341.2182|246.3442|244.7037|206.5824|223.6723|222.7153|261.6802|246.9441|228.8354|206.0062|200.5707|214.5672|185.9604|229.46|215.793|205.9904|213.8869|237.8678|237.8678|255.9665|259.3685|259.2324|259.9128|264.8598|258.5461|231.137|240.3776|267.5495|317.5461|325.2145|307.6936|400.0142|386.2944|318.8161|332.1625|320.8589|297.9605|328.6289|303.2764|334.8989|317.9972|304.3668|278.1965|292.9441|309.9877|334.2576|366.7072|355.0198|306.2023|267.3937|242.3313|252.9434|219.8982|214.0781|195.4046|197.4866|205.1251|194.8355|214.2121|195.9824|210.1465|207.2055|196.6448|191.7275|252.5191|249.1789|225.7975|222.373|219.8171|223.7377|210.4595|215.0265|209.8762|209.8762|240.5557|300.8584|365.7495|356.7884|350.1689|362.6944|346.2469|382.6591|383.9832|379.1216|421.668|405.093|409.3484|417.5805|343.3587|339.079|349.6426|370.5206|344.7241|343.552|334.566|359.8394|355.597|397.5075|362.3227|356.0515|358.4832|363.2186|344.277|261.68|255.3519|249.7953|300.829|272.8559|280.9467|308.966|315.6035|347.819|382.6759|391.5415|459.9396|500.115|555.3799|635.5536|628.4496|618.115|566.1571|552.0603|632.0315|667.607|603.773|586.6837|535.7441||
2022-02-19 19:25:38|russ2000_1535|PFSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.2239|233.3352|263.2227|252.4893|327.1367|335.8251|315.6151|333.3697|376.0873|337.1674|374.8385|368.1056|325.5114|335.3286|325.255|318.8566|333.4639|306.3107|348.7163|345.2557|370.2733|395.735|378.0413|372.2855|396.5415|414.7411|384.6059|392.0147|361.7605|343.152|364.558|355.6621|333.382|257.2935|264.3306|259.7195|300.7279|312.1926|259.1722|284.4681|372.1867|372.6474|377.5477|411.6084|375.6489|426.1092|410.4335|378.1404|385.0157|376.6032|396.6903|414.2949|392.627|417.9438|434.1972|499.5448|550.602|510.601|596.02|558.3894|509.8338|513.1866|492.6714|482.2598|545.0541|533.8926|1602.5056|1725.7157|1645.9789|1599.4824|1818.9641|1787.2122|1843.9824|1690.4477|1780.6534|2050.8671|2335.4259|2364.8032|2394.2513|2645.2868|2596.491|2708.7675|2871.3022|1612.3125|2287.8049|2775.511|2884.1979|3557.1291|3898.25|4280.3176|3802.4743|4272.7589|4360.6882|4467.7556|4302.1359|4012.731|3989.3705|4184.2343|3873.5539|3913.8593|4015.6308|3733.9313|3838.6689|4062.3895|3948.8584|3467.7619||
2022-02-19 19:25:39|russ2000_1537|FF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.2|186.9|191.084|174.2|156.78|159.0503|152.0127|126.6772|128.0848|140.9515|147.9991|162.0942|155.0466|198.7416|183.237|207.1987|207.1987|202.9702|197.1509|190.0078|194.5794|243.9328|240.7091|229.3107|254.9208|268.7537|289.81|299.8035|349.7707|379.7511|396.5897|392.7917|388.1941|439.8218|502.9962|519.3896|497.6385|496.3996|418.7597|436.9307|432.8009|512.5057|524.6167|491.1569|430.9582|453.2705|398.7293|383.8544|434.2637|403.6876|429.7186|513.6834|472.7706|493.8469|518.8232|553.4671|581.5476|512.646|520.4461|617.0819|614.0484|685.1169|736.2515|785.3715|775.8361|675.7143|693.0514|671.38|745.0627|880.8192|890.7891|716.966|740.4316|695.5173|610.4854|513.7382|568.3912|497.9981|527.2921|505.8682|520.7338|479.1975|453.4013|556.1489|544.7811|484.007|426.7306|541.1595|691.9673|629.8957|571.3655|523.7153|580.983|461.698|496.6751|483.1215|471.3167|502.7961|504.1077|494.9262|475.6888|675.4956|610.3125|572.6875|574.875|624.3125|678.5625|618.625|646.625|642.6875|605.0625|698.1175|662.6868|640.3785|594.4497|553.3325|562.9557|513.965|520.0888|611.9464|636.0189|607.5861|672.7627|765.9434|737.5104|683.2688|712.5767|795.6888|811.4364|598.407|636.4636|470.6768|518.7944|475.926|454.4918|510.4831|552.914|477.6757|530.1676|502.6094|447.0555|555.1012|440.494|607.1556|505.6714|574.7856|538.4788|505.234|539.3537|551.1643|592.2829|619.4037|667.9587|621.1534|574.3482|451.4298|410.4988|379.4269|350.9809|325.5982|327.7864|336.1014|346.6045|338.7272||
2022-02-19 19:25:40|russ2000_1540|FRPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||32.8746|32.8746|33.8415|34.8084|34.8084|44.4774|47.3781|46.4112|44.4774|43.5105|46.4112|45.4443|40.6098|39.6429|38.676|37.7091|35.7753|42.5436|48.345|55.1133|51.2457|47.3781|54.1464|59.4643|54.1464|48.652|52.3945|45.8451|45.4443|50.2788|48.345|48.345|61.8816|59.9478|63.8154|61.8816|60.9147|57.9435|60.7472|54.2052|58.014|56.0802|52.2126|51.2457|50.7622|50.2788|46.5618|47.493|48.4242|41.6856|39.8731|36.2483|40.9744|36.3182|39.1119|40.0431|39.1119|40.9744|39.1119|40.9744|41.9056|37.0972|37.0972|37.0972|40.0431|41.9056|45.1649|42.9121|41.1606|41.1606|41.1606|44.6636|40.2849|40.0066|40.8763|45.2249|42.4931|46.8292|44.2275|42.4829|43.7834|43.3499|44.2208|42.0741|47.226|45.369|44.097|42.4009|44.021|46.5607|48.2538|47.9804|47.1387|48.8222|52.7515|65.9394|58.5212|56.2852|56.2852|54.8995|56.1371|61.6718|67.9971|66.0186|66.7953|65.242|66.3649|64.8215|65.5932|64.5061|64.5061|63.7382|63.7382|64.5061|62.9703|59.1671|59.9161|63.6608|60.9281|60.5589|62.4052|59.7209|59.7209|60.6894|73.2789|73.2789|72.5388|72.102|72.8303|72.8303|76.2495|72.6528|78.4075|101.8494|97.5459|93.966|87.479|91.7812|93.5738|106.7394|98.0849|92.3152|95.2826|79.4022|60.6344|56.4172|69.4366|69.3411|80.8926|75.8368|70.781|63.4116|71.3381|71.3381|72.2315|64.3647|64.3647|66.8904|67.2425|64.7234|69.4577|68.9257|61.9635|59.1786|55.8644|50.278|50.7027|51.7517|48.7795|45.7144|43.6206|42.3209|42.0673|47.2356|48.2197|52.3922|50.0084|46.3671|42.9092|47.2054|51.03|44.6382|46.9068|51.1254|73.3141|74.6233|78.411|70.9056|78.297|74.781|72.1308|64.3641|62.5012|56.9248|59.2703|59.2703|69.3728|64.916|58.2945|57.2504|60.7903|68.6317|73.3985|72.2975|75.7961|70.225|71.7176|82.9798|74.6574|76.689|73.4335|75.5809|75.1411|83.0828|80.0283|80.3948|83.0095|86.4051|94.7133|102.6036|110.0562|122.083|131.2852|128.8273|109.7381|130.1075|129.6143|147.8518|148.2719|168.8738|170.9764|171.768|158.9299|174.9045|165.6136|174.9012|209.8565|221.7498|201.9129|166.6862|183.2945|182.8321|189.6911|234.9658|230.2137|219.6214|211.4947|225.956|224.1408|220.3328|222.0864|218.7538|226.2076|238.7296|237.5587|231.628|235.1245|210.8743|196.0434|202.38|203.3149|210.642|195.2861|207.5089|200.0437|200.1682|167.1069|177.4766|186.9205|186.5402|142.6245|162.5914|157.7414|203.0679|175.9701|200.883|180.2241|210.9174|235.6997|238.5269|223.2612|225.7589|224.9179|217.1439|225.4436|207.6441|204.3387|196.1907|193.33|175.4465|178.0266|215.438|248.3084|245.501|198.8272|209.3314|177.9007|156.6115|181.4845|185.3641|161.6213|168.2211|177.5194|169.6904|170.9331|165.8075|180.9514|167.7204|157.1646|166.9385|186.1492|181.5307|210.0246|218.7914|183.1138|201.9866|232.2014|205.4852|216.1082|214.6717|227.0137|235.6961|246.8785|255.8003|249.3489|273.2001|288.2804|319.6719|326.5917|290.1528|299.4223|295.8505|281.4599|276.474|282.3883|271.5117|290.0422|286.078|322.9103|303.8792|302.8257|312.0642|296.9032|336.7995|308.4642|289.2157|306.8901|282.4406|303.4672|292.7748|315.296|305.6664|323.9526|302.2048|333.4979|359.2396|332.2128|302.6214|347.551|344.9868|307.3124|309.3399|317.2337|383.3446|370.2916|405.9824|367.8131|388.2|438.4025|428.9585|467.6028|455.1001|460.1012|441.3175|440.3168|445.3204|443.1505|493.7247|559.8217|569.3357|585.86|591.368|653.9946|676.5981|650.9808|539.7981|502.112|453.0394|478.5216|503.7437|514.2113|519.5064|476.7936|480.2702|531.6426|479.3661|500.474|478.316|500.0263|514.3689|500.6874|489.8883|372.0346|412.1632|406.3573|423.6306|382.1415|386.6107|395.968|400.5028|440.3102|427.8779|424.1892|416.9789|440.108|465.3532|532.8982|563.814|520.6165|552.4257|516.758|526.0749|560.0486|520.6165|560.1427|527.2983||
2022-02-19 19:25:42|russ2000_1542|TITN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.93|191.1066|210.347|255.2389|246.2336|240.7532|432.5179|445.0367|391.5281|411.7106|286.9979|196.1535|186.8764|255.1684|208.5816|144.1719|187.8519|207.3092|262.3892|195.7282|224.7783|207.8107|220.0662|191.0275|206.7058|226.0789|198.7469|225.5901|251.4742|246.678|228.3222|219.9646|254.9123|289.9295|289.2154|351.5045|367.1393|348.8807|459.2127|459.9294|493.0397|555.582|565.4322|617.7564|508.473|543.7365|360.6924|454.9715|477.0203|468.0827|554.5597|495.3816|578.9293|752.9664|647.934|662.1789|623.7795|485.7212|431.8691|467.0329|487.0322|540.2816|604.7076|605.5513|555.0384|464.6881|427.3398|412.3565|378.479|363.6185|341.5296|383.7972|339.5717|371.4664|335.0734|340.3886|340.1008|367.8894|380.6269|346.8359|300.8527|266.3802|284.5814|311.7442|258.4344|296.3324|299.2559|319.3775|285.6526|317.8851|331.59|319.1821|305.2721|234.7208|270.5329|272.2891|264.9312|222.8615|180.8255|213.4475|239.6346|270.0659|250.2014|241.9981|234.0857|237.2488|222.1374|201.3894|329.035|323.1438|290.2004|298.0614|338.4162|346.2872|387.7594|390.3809|387.5253|280.0127|351.8335|326.0012|494.919|480.3366|431.6521|451.1018|484.6903|433.7052|397.8762|332.5203|324.3828|384.5953|358.1558|324.8564|356.6021|326.1632|421.9198|432.8066|373.1935|382.4522|376.2372|453.215|427.632|322.1211|319.4358|405.0182|291.6479|330.3108|275.8372|223.35|197.4432|202.8343|232.5108|236.5273|257.1042|317.4956|328.3116|354.7902|412.7711|450.2138|500.9021|561.7952|608.2544|572.6836|778.9876|662.7813|641.9524|630.4144|616.4052|666.2381|762.6688|799.492|708.6765||
2022-02-19 19:25:44|russ2000_1543|HUBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||913.8902|1096.7736|1068.8363|1050.1097|1080.9121|1309.7201|1283.5179|1316.9626|1616.6782|1609.0696|1788.3293|1530.7802|1594.2392|1776.7738|1897.4758|1875.2054|1303.894|1500.4139|1455.988|1600.7617|1825.4484|1485.4482|1881.8317|2030.6392|2034.1738|1837.4038|1848.0863|1712.2644|1944.8604|2079.1655|2180.4118|2436.4507|2750.8315|2363.7323|2595.4946|2654.7355|3160.47|3212.0804|3008.4058|3343.3925|3624.9226|4542.984|4228.5061|4102.1132|5104.596|4945.1974|4763.7804|5712.2692|5670.6952|5483.9416|5033.8964|4981.8835|6277.2675|7194.6113|6869.7051|7835.3869|6931.4334|7356.024|7009.1495|8408.2594|6428.2556|6490.4396|6397.5172|7237.9175|7977.6026|7594.0523|5520.2285|7478.5575|9245.0188|10677.5104|10540.3433|14318.5184|13405.9313|13719.0158|17884.6921|17617.3134|18240.7882|24101.4749|22856.2699|23300.2874|22990.4954|28212.3981|27445.983|32297.4103|30564.7281|37201.2638|35961.8989|26771.0849|23243.3733||
2022-02-19 19:25:45|russ2000_1544|INWK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:45|russ2000_1545|VLGEA|market_cap|0||||||||||||||||||||||7.7581|7.7581|7.7581|7.7581|7.7581|7.7581|7.7581|9.9535|10.539|10.539|10.2462|10.2462|13.0276|13.4665|16.394|16.394|16.394|19.6143|20.1998|21.9562|25.4693|25.4693|25.762|24.591|24.591|26.3475|29.275|33.959|47.4255|49.182|39.814|42.156|45.669|61.6235|60.7908|64.1218|47.4668|32.2025|31.617|36.0083|45.669|46.2545|46.2545|46.2545|54.4515|52.695|70.182|68.511|47.4255|50.9385|50.9385|49.182|48.011|40.1068|40.3995|42.156|40.6922|52.615|54.1625|52.615|49.52|46.425|45.6513|44.805|44.805|45.5775|49.44|46.7362|47.895|41.895|37.7055|32.8178|27.81|27.0375|24.72|22.7925|24.312|25.0718|25.0718|25.0718|25.0718|20.3198|20.3198|20.3198|25.0988|24.0075|24.0075|24.0075|23.28|21.0975|20.37|21.825|18.915|18.915|18.1875|18.1875|18.1875|21.0975|19.6425|20.37|22.5525|24.0075|23.28|24.3712|25.4625|26.19|20.9355|20.9355|20.9355|24.0075|21.825|21.825|21.825|22.5525|22.9163|24.0075|22.1888|21.825|22.9163|22.5525|22.1888|21.0975|19.6425|19.6425|20.7338|20.37|19.6425|20.37|20.37|20.37|20.7338|20.37|20.363|19.6357|20.363|19.6357|23.272|23.272|23.272|27.6355|24.7265|24.7265|27.2719|27.2719|26.19|26.5538|26.19|26.19|28.3725|25.0988|24.735|26.19|25.4625|25.4625|25.4625|25.4625|28.3725|29.1|30.9188|29.6471|34.155|38.9812|39.7238|39.7238|47.8913|44.55|45.2925|64.9688|44.5481|49.005|42.1369|43.065|41.65|42.0219|37.995|37.6225|38.3675|36.505|38.1098|40.7251|42.5872|39.6775|39.0699|39.3619|38.7996|40.4835|39.5463|42.1509|38.6696|38.7985|37.4801|36.1617|39.1752|42.1886|40.6819|43.3518|44.1057|42.2208|44.4421|48.3724|51.5468|58.9505|57.132|53.798|60.8913|76.1519|75.3599|81.0257|88.211|106.9845|101.3083|105.4271|92.2102|82.8355|76.8419|72.9998|73.7298|77.2716|73.9762|77.1319|73.4295|70.2517|69.9577|74.0946|77.5523|77.2628|82.9161|83.5371|82.7225|86.5557|95.0876|97.8698|98.8763|101.8943|99.5576|102.3109|102.8741|100.3711|99.8169|100.8888|115.36|124.7124|116.9297|125.3444|133.2776|131.3419|141.5281|143.9867|173.8829|178.5371|170.1812|167.895|181.6043|189.895|194.963|189.3002|172.4994|192.5037|190.9181|222.5721|211.5308|212.8328|211.5056|216.5553|223.353|228.2085|276.7311|275.4202|252.3443|309.4497|286.4781|280.7564|310.8606|303.1987|311.5341|338.624|355.7084|349.1924|331.6018|332.2865|288.0381|335.61|311.538|309.9502|255.2376|280.0647|297.8297|315.9925|325.7368|318.18|380.4527|365.1391|346.8424|414.3179|411.7924|384.8092|396.7728|389.1477|382.7354|393.6897|400.8|403.7392|365.0089|347.75|331.0312|374.9153|360.3787|359.977|351.54|366.1373|347.5657|374.5078|391.4786|422.9669|442.8534|422.2446|403.8277|391.1884|363.496|359.3211|379.0202|367.6673|342.3854|327.4753|387.9648|419.7024|389.196|433.2677|412.1728|432.7135|378.2304|342.6|446.4763|487.1354|458.5208|505.7073|504.7259|518.3522|452.3146|441.2381|451.7207|464.6761|486.3232|516.7184|457.1582|510.1882|484.4366|543.1394|507.9243|536.6042|429.6373|402.3492|379.7656|365.7667|339.9663|344.8852|332.0889|330.5501|322.2582|320.1501|390.1095|337.5326|384.7565|407.2603|388.4225|441.9709|452.3842|453.6594|448.9871|406.3382|393.7287|334.5065|354.4988|366.3814|372.7445|371.5265|375.0635|341.5717|344.7232|382.8688|408.155|447.0068|452.8504|453.1336|423.7129|489.3246|437.8808|429.7242|420.0771|375.9396|374.3791|359.1926|373.699|355.84|332.8176|355.9839|345.2401|369.1292|329.9742|337.3841|340.5453|378.9053|391.0272|417.479|423.4993|387.3342|419.6959|391.2176|354.0522|392.13|384.3715|385.9791|439.9501|392.4998|423.1308|381.365|381.7758|360.0566|359.1934|380.4832|381.176|406.7795|333.6926|319.8094|295.2419|352.3863|349.3481|347.8943|402.985|367.4632|370.2283|358.1493|329.6934|337.117|321.1009|306.6317|335.4467|343.0095|354.8021|350.8728|342.1363|328.1656|325.6849|315.3573|324.1332|309.3543|340.3409|332.4835|333.3565||
2022-02-19 19:25:47|russ2000_1547|GBLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.1023|516.9498|535.0152|496.105|507.4706|482.6056|441.0949|462.0379|397.6069|437.735|424.074|438.2098|528.6789|497.8911|510.3313|534.0807|656.1969|650.3802|624.0612|655.3721|660.1877|661.2807|646.3081|687.1353|663.8783|747.2046|758.537|834.5735|847.366|902.629|799.0814|741.3557|764.928|782.2541|811.4964|864.9814|915.6682|866.2809|901.6165|884.939|912.2066|954.8086|949.2031|914.0632|706.5765|782.468|831.8546|792.1712|740.5078|752.1133|777.945|688.1544|686.7505|525.9182|487.3685|487.7159|427.8866|465.9492|433.7408|398.5469|355.7436|380.4744|386.1815|135.9973|142.3375|170.5209|137.1166|312.6464|323.8815|361.9168|466.0132|425.1101|478.4003|464.443|425.689|510.0497|591.7664|521.7396|455.0055|453.0234|460.007|502.0452|501.6034|555.3466|598.4626|616.6502|621.8117|673.3094|667.2838|752.7935|667.3248|679.1536|636.2692|537.0401|568.0758|569.8817|566.5331|588.1226|581.4821|551.3213|494.8898|550.7181|600.8352|516.2434|485.9061|521.0871|548.8935|555.7011|545.1722|580.134|514.894|575.1155|559.3627|641.427|638.0406|604.2645|656.0588|602.1638|614.4695|629.5856|645.9613|617.9628|617.9628|662.2665|639.5364|651.594|681.4419|676.7814|644.8912|661.5956|672.9843|733.244|688.9354|701.8417|691.2038|688.5713|707.0631|703.9509|720.9322|726.2591|714.1676|706.1924|672.1512|734.1682|730.3082|498.9871|521.8428|499.8594|544.8445|542.2073|533.7683|467.6466|528.3844|519.9584|520.9215|462.2319|553.7529|668.0076|683.6448|652.019|680.9149|679.244|670.6393|691.5246|668.5872|734.2143|767.4725|754.3577|758.4048|576.792|558.4654|518.2827|560.3911|568.348|570.6214|562.377|586.4018|498.4059|523.6872|488.1299|476.8938|508.9606|480.3609|565.8834|444.5033|445.0732|419.5712|443.2754|397.2078|386.511|355.0431|371.8955|405.6003|423.5778|458.4708|403.7106|352.2425|350.9538|350.8106|330.1199|324.6681|363.8425|322.8872|386.2858|386.7171|407.4379|393.4727|417.2607|403.2402|421.4185|452.1484|396.4144|378.7804|386.8692|376.3742|388.1042|376.519|365.2234|379.2705||
2022-02-19 19:25:48|russ2000_1548|PLAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||675.4164|851.344|945.2716|1046.3937|1190.6825|1233.8492|1251.9756|1293.4531|1318.8228|1477.1202|1612.4132|1415.8477|1655.6225|1611.4877|1574.1367|1738.9335|1525.3327|1529.4946|1622.9219|1623.9205|1747.9396|1925.406|1758.7711|1946.4216|1648.1694|1688.6327|2018.4576|2348.139|2244.4406|2390.4685|2526.2646|2750.8763|2910.5674|2711.0544|2586.8484|2113.0024|2000.3857|1924.8156|2145.4088|2274.817|1837.8792|1851.1129|1610.4558|1670.8327|1800.1016|1879.6336|1949.3226|2262.0629|2501.4866|2326.3592|2047.735|1749.7913|1983.9727|1943.2696|2000.802|2125.8862|1865.5142|1429.5986|1259.1306|1359.7159|1178.6806|1263.3341|1235.5181|1230.7885|1381.1269|921.4654|327.4928|501.2629|754.3708|626.8502|617.3059|898.1158|744.3842|849.9333|1232.7368|1433.5478|1746.7244|1998.2984|2122.2286|2168.3173|2064.9729|1788.0991|1562.0597|1811.0627|1985.2683|1867.9465|1457.0369|1855.5617|1733.5362||
2022-02-19 19:25:49|russ2000_1549|GCAP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:49|russ2000_1554|BOX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2705.0104|2168.1486|2265.2043|2116.0141|2094.3806|2100.337|2124.5205|1753.4352|1566.7811|1360.3061|1610.3439|1692.6503|1644.5005|1269.7578|1550.024|1540.4535|1528.8948|1436.4265|1272.8983|1523.0315|1786.1994|2027.6813|1803.5309|2006.9975|1951.2476|2307.8964|2215.7464|2245.8903|2330.1767|2529.8114|2404.9808|2513.2404|2446.5637|2562.9393|2969.4838|2790.9151|2951.5629|2832.8497|2762.588|2880.7658|3307.6092|3743.3664|3637.764|3484.9138|3445.381|2999.3083|2669.8752|2604.2366|2663.0327|3069.4886|2899.6339|2882.2499|3045.6726|2516.8786|2541.7837|2125.7196|2194.5375|2475.32|2460.4079|2709.7413|2539.1668|2342.001|2394.6818|2252.1084|2412.1711|3032.2273|3165.7313|2813.618|3138.7232|2686.3088|2522.4237|2941.2468|2853.993|2918.8793|2997.375|3921.993|3419.6296|3902.0595|4385.5437|3781.3882|3946.2761|3759.8736|3981.5472|3824.6441|3915.1068|3873.5829||
2022-02-19 19:25:50|russ2000_1555|GIFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.6308|174|194.3|240.7|356.7|388.6|246.5|179.8|266.8|238.2797|213.5726|274.5934|249.1739|205.1198|181.8438|136.7465|160.0225|174.57|87.285|99.6504|89.4671|91.6524|119.2895|165.8415|119.2895|144.0202|159.2951|152.0214|144.0202|119.2895|93.4677|107.6515|112.0158|151.2992|152.7566|183.308|204.0412|215.8827|172.2741|194.1734|199.3122|158.4276|198.5821|219.7582|211.7272|220.8488|200.4516|176.7485|196.8815|158.1467|133.4473|140.4708|93.5333|134.0371|136.7296|145.6338|127.9564|162.4011|188.9865|219.5475|192.4507|203.5733|144.8728|141.4682|126.0196|169.592|196.358|197.3227|203.5478|217.8146|201.7309|191.256|198.9592|206.3291|174.8671|189.8725|180.9627|202.6546|198.7642|194.1363|218.3296|258.3218|239.04|226.6135|240.5812|271.0036|246.8559|239.1|291.6975|235.5691|273.1095|262.4616|287.2238|304.1408|299.9999|262.1958|261.4614|267.4724|273.716|330.0513|351.2561|323.6707|307.9597|309.2979|344.065|307.6574|333.0942|332.3988|273.8466|273.83|357.218|396.0581|328.2292|467.8303|533.6648|467.0003|524.8812|382.948|380.0976|433.7102|459.88|507.4906|490.3476|504.5154|535.3726|451.5789|442.2212|449.0424|365.4599|414.9563|450.0316|617.8198|678.5913|613.7983|613.5128|560.5425|299.5524|219.3101|169.9082|232.5886|179.6172|98.8038|126.7789|223.2567|231.6895|207.2485|208.8207|205.5333|271.001|301.3028|315.739|313.9153|259.4022|311.7763|300.6171|315.648|210.0025|215.4919|257.1603|224.9436|312.716|376.0038|429.7698|406.7108|407.141|434.2746|450.0623|440.8895|435.581|474.5148|437.6047|325.2254|373.1624|434.6088|409.9217|442.5056|472.4085|435.2901|379.3324|391.1282|362.9336|427.579|384.6749|397.3533|401.9507|320.667|332.4848|360.5949|343.2516|318.7658|286.3833|297.3702|296.9365|289.0074|348.7173|343.6572|340.933|371.3336|341.8121|320.4557|302.7734|302.4262|325.3329|269.8059|299.8166|317.0793|280.9619|293.8713|240.7996|317.8128|305.3325|291.509|249.3456|203.5442|230.6028|189.3121|160.6681|167.6612|171.7328|173.498|182.3692|161.415|130.4128|148.8638|128.16|132.8256|114.7047|98.9056|105.0506|100.9574|122.7667|131.3999|148.3736|140.5872|175.734|184.4223|195.4435|152.2146|152.9571|141.0826|138.1124|167.0715|170.0531|180.4494|187.8765|186.9661|186.2212|205.7649|180.4171|121.8491|123.3534|154.1918|151.9353|136.1401|135.3879|142.1573|139.157|128.6597|114.6323|126.0015|140.7897|143.8127|136.3622|127.681|118.8439|104.8237|106.4996|94.1678|82.8781|68.2265|76.316|79.3686|74.0265|58.7205|48.3164|46.3299|45.7183|46.8455|46.0789|43.6295|52.718|45.9744|48.2747|49.456|64.815|61.7432|65.4826|64.7105|76.3491|71.461|68.0442|64.1604|64.5408|62.9856|62.5186|66.0956|60.4969||
2022-02-19 19:25:51|russ2000_1556|TNAV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:52|russ2000_1557|ECOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.4963|334.9154|337.7676|433.5473|665.3642|799.7189|761.6088|860.7134|969.3999|1010.0197|1190.7626|851.87|658.6797|492.2893|638.9556|406.6434|398.2335|397.4091|303.6556|485.8489|536.6799|212.0309|243.2992|240.1992|250.3367|304.0516|268.3549|254.3477|278.428|253.4828|231.1193|332.7213|342.3847|300.2489|271.3644|296.3201|317.6471|362.7341|365.1582|393.675|320.953|330.8036|290.0779|373.8782|369.8702|351.777|280.3831|287.9478|313.3318|317.2813|303.9507|273.564|303.96|319.1009|290.9382|233.8134|239.4144|240.778|252.7504|246.4635|364.6066|410.6907|400.9954|373.7716|323.2988|348.7679|320.3733|271.4843|312.0304|296.4426|356.6062|330.5914|322.5678|259.8927|249.8578|243.6911|234.9978|255.3351|274.1345|255.8963|256.6284|268.7495|252.1808|207.0652|295.0012|394.2805|457.4942|630.7722|460.9599|478.1898|528.6736|421.6629|473.6129|615.8028|668.6688|739.4572|630.9321|720.7255|716.8293|676.9153|776.8565|776.1631|766.247|726.2819|680.7529|619.772||
2022-02-19 19:25:52|russ2000_1560|NC|market_cap|0||||||||||||||||10.2954|11.2451|11.1587|10.3169|10.8134|11.4393|10.9213|12.5832|11.281|12.7261|12.8987|12.2732|12.532|12.228|12.6189|13.4448|13.837|13.423|14.3818|16.0814|16.5023|14.9504|15.934|19.8067|18.8033|20.6793|19.7582|18.6137|19.5086|19.0901|19.7003|19.7003|17.8496|18.7802|19.4569|18.0089|17.0701|16.9847|16.7499|16.7499|20.0491|18.3218|13.087|14.4775|15.2574|15.5786|17.7467|19.1215|22.7324|20.927|20.6493|20.4082|18.1585|19.2639|20.3117|19.3445|20.3117|22.6722|22.9949|23.5544|24.845|26.1357|31.0001|29.6277|34.6329|31.4037|31.4845|33.2605|35.8439|33.5872|32.2954|35.4442|35.8479|42.2262|39.5619|45.5365|29.8732|24.2215|15.1823|16.0706|19.5431|25.8421|27.8611|27.2958|26.6497|26.4882|29.6377|30.3645|30.7683|33.9178|32.3027|26.1652|30.7014|30.9438|34.0139|33.8561|35.2297|38.1386|27.3173|29.9035|25.8625|24.996|28.0699|30.1731|33.6479|29.9093|33.2416|34.0619|33.1677|36.9885|32.7649|33.2527|30.0006|30.0853|28.0525|29.2722|33.5079|35.7038|37.3304|32.8756|32.6315|36.9444|35.0109|35.988|40.6289|38.6748|38.4306|33.9524|31.5098|31.8391|27.0841|35.555|36.1258|39.1431|39.0615|39.9586|37.5121|38.7353|37.3532|37.1901|36.2114|34.3356|36.2796|37.1785|41.2691|36.611|36.2024|33.1007|32.4468|31.2209|30.2401|31.2209|31.8698|31.1996|32.3852|29.4026|27.6115|30.3727|33.48|41.1548|51.1654|69.7493|61.1094|64.595|63.7108|59.6987|61.4314|63.2912|79.4387|69.1952|61.0476|54.4646|44.9887|47.2322|43.4536|41.1215|43.4536|39.9998|41.6405|35.0455|38.2395|35.3117|34.7793|37.027|36.8495|33.064|21.9441|22.92|26.2915|24.0143|20.6069|22.7417|21.2888|17.9164|16.6706|17.2402|22.2551|19.9405|18.0814|18.2298|20.7535|26.2367|31.726|29.6763|32.2767|34.8512|37.1826|32.9465|30.6848|26.6005|24.9612|26.6317|27.1042|26.7271|26.8634|31.6469|35.1442|32.7329|27.7429|22.4485|19.2928|19.0298|20.67|23.4929|20.9427|19.3781|21.4692|22.0197|25.1385|27.7002|28.2221|35.0821|37.2134|42.6964|47.0527|46.575|53.4358|51.2083|48.73|49.2419|50.8435|53.0307|56.7771|54.6196|47.3701|51.4948|55.8642|65.4435|63.0043|59.7464|66.5433|61.0072|62.3298|61.3423|64.1725|69.1881|65.208|68.5073|69.5009|70.0935|70.1235|81.9174|83.0908|92.1605|96.5517|85.632|82.2456|82.8172|80.036|81.4626|90.2752|89.406|81.8831|86.595|76.9913|82.3746|95.8746|102.263|93.5346|79.1212|71.2705|62.2526|62.3241|61.0065|59.9835|60.2061|48.7678|48.7788|54.1785|52.3465|44.8127|60.8753|70.8444|56.9759|37.138|22.0019|22.5504|19.2833|12.5381|8.3511|23.0635|21.1348|17.3274|25.3939|35.2944|36.2486|35.965|30.4918|30.056|32.4822|28.3666|44.9517|52.7053|51.2625|53.8145|53.9842|47.0119|52.9896|60.187|56.1548|65.7173|60.7932|76.0611|67.5936|64.271|59.733|59.1422|55.5138|46.8581|38.737|50.1625|48.4846|54.5154|62.2776|59.6847|71.0174|69.2617|64.0489|70.9586|61.1428|64.9585|76.5644|97.1062|102.2453|115.8053|124.3347|110.8441|121.4058|110.5197|106.71|109.1101|112.5937|101.5575|100.5005|102.8871|116.9377|111.827|106.1629|105.2314|96.5825|95.4778|96.6537|88.158|83.088|90.5971|84.0078|97.6673|96.7835|98.1141|90.9902|91.6529|86.5201|79.0004|92.2908|96.8776|80.6338|83.6037|74.3955|69.976|65.9644|65.9112|74.3298|77.6013|90.2195|93.5354|82.5664|87.1466|87.5668|103.5489|105.2029|113.237|147.0611|140.1725|114.2063|100.6498|108.9649|132.1472|103.423|110.651|102.4517|113.2279|133.9993|284.8019|299.8636|257.7594|288.1392|285.6355|227.7458|255.6432|266.0493|234.1372|229.1553|244.0851|227.4193|239.8009|243.7582|234.6355|235.8813|255.4926|267.0202|285.6862|349.0555|362.8892|371.5132|347.9572|447.0057|458.1266|329.4315|326.2225|328.382|290.4609|196.4588|246.8022|184.5224|163.8526|153.5854|144.1622|128.3004|137.3187|188.4698|185.6201|169.1755|176.0215|178.385|165.3726|182.9608|186.4985|179.5513|178.4054|214.0662|222.6748|212.5597|260.3372|218.8009|215.3575||
2022-02-19 19:25:55|russ2000_1562|OCFC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.1936|218.4482|229.7753|235.4163|234.2844|259.1933|273.8887|258.0524|282.9613|281.8204|318.0564|314.6338|303.3339|321.4247|324.8473|341.7973|281.1066|282.5665|276.6797|287.2361|292.0958|308.5847|301.8075|279.4729|232.8941|217.5567|218.0178|221.2441|221.168|230.3071|218.4263|210.2251|227.7439|245.2626|261.9056|258.4018|250.5184|213.0342|243.4675|235.2424|189.2201|195.5274|204.9884|175.4661|198.2312|208.7038|223.9264|228.7862|238.4142|221.8009|238.8625|234.3303|265.8865|245.1143|243.037|233.9867|247.087|269.2766|260.1984|267.5427|270.9999|249.7402|247.0474|242.2348|240.8825|262.6644|267.1095|289.5868|416.7962|405.4182|333.902|298.4232|327.0204|291.8491|307.9952|318.2802|302.3986|310.1031|290.842|294.8333|317.7705|327.3999|347.3466|342.5319|351.7703|347.5314|348.6224|365.6448|364.7493|350.3302|336.7122|310.6758|293.5526|299.0234|305.4113|301.3056|326.2941|322.3636|327.845|321.8127|312.9715|311.2784|311.2784|283.4434|287.336|278.3568|302.8916|306.9692|309.9465|297.1556|288.1433|309.6617|294.0973|298.4147|300.3435|279.995|287.6154|272.7215|271.3589|268.6534|277.1527|272.9173|281.9502|273.1779|278.2316|277.6185|238.3791|212.9851|212.9851|217.0502|216.3673|187.7812|221.7888|211.1252|187.1729|201.8653|187.4199|209.0262|196.5563|210.1557|234.3854|248.1692|221.6973|224.4175|234.6801|202.9031|176.0719|183.2434|201.4193|161.6053|106.9538|138.2362|153.4447|163.1537|142.0283|154.5238|155.1424|151.1804|119.7259|185.4625|205.348|187.6553|214.1944|220.7821|240.9216|226.0522|234.3414|230.0122|213.0718|242.8115|235.0943|245.6349|254.4816|259.7519|258.4343|252.8892|271.3565|244.8108|257.6262|242.9262|214.6571|232.5609|233.6916|238.5992|249.4127|258.754|255.2043|266.452|270.5427|265.0281|257.4314|248.3536|255.7969|265.6148|227.043|244.868|241.4022|258.2234|253.4662|251.4812|245.3002|254.3069|288.1578|297.1572|291.5239|289.4786|309.1249|308.0817|296.6222|300.0996|321.3118|317.6606|282.0756|277.7532|288.8882|278.2471|276.7042|268.9285|286.4636|274.3858|274.9907|286.1458|278.0264|291.3996|284.6374|288.3493|315.221|320.3632|304.0234|304.2427|325.9027|344.0468|323.6052|285.2289|303.349|308.5838|478.3434|479.3699|482.5344|489.9207|510.5925|497.1147|534.3402|897.9642|973.1053|921.0436|924.9|895.7204|905.9666|916.3627|871.1186|875.7238|809.6866|898.863|854.9648|863.1104|888.9175|1246.1502|1320.1746|1268.0636|1284.9341|1458.545|1463.9557|1390.9773|1406.9212|1285.5204|1230.3407|1160.3925|1106.7137|1252.0978|1257.2105|1241.9097|1263.2559|1251.825|1286.9874|1161.9985|1067.4232|1178.0284|1203.6088|1218.7168|1542.041|1426.918|1190.3003|916.7378|814.167|968.6406|946.7832|950.0585|953.0765|829.5951|934.0492|1059.0319|1227.7694|1195.1577|1412.8146|1412.3795|1387.6429|1352.0468|1186.5082|1294.5187|1250.8295|1300.6447|1370.9071|1247.8998|1395.9382|1356.6775||
2022-02-19 19:25:57|russ2000_1563|MXWL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:25:57|russ2000_1564|BCOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.1625|429.9125|540.1743|467.4246|352.8196|448.4853|416.9228|354.0426|359.8577|312.4051|266.2259|274.2376|182.5455|173.4506|168.5556|202.7611|217.947|237.6304|299.0603|301.8923|351.5727|432.7234|415.4605|423.0385|274.6702|345.5001|294.7496|261.5751|291.4235|342.4178|198.8313|198.1868|177.7972|212.3544|190.4089|245.7785|230.5389|258.8703|229.968|228.6669|222.4867|202.8681|180.1779|166.4935|174.7834|201.9086|229.6792|199.3212|180.6961|201.4709|195.5945|199.883|223.8034|288.1769|367.0648|428.2423|458.7022|369.9326|266.892|282.2672|239.7571|282.698|283.1006|292.0697|211.7932|216.3741|235.2639|235.2639|251.0117|266.6718|247.6238|250.5485|234.8892|249.9075|243.1318|337.6326|371.2191|353.7913|292.7309|294.5268|292.8421|298.7999|256.479|259.9842|291.8415|327.609|312.1734|375.3718|378.0206|393.7968|459.7272|468.1485|401.4506|367.2496|345.7151|339.6651|343.5559|298.4213|295.3994|303.2418|309.4782|300.6907|423.3107|435.135|419.054|509.1136|659.5788|708.7011|691.4938|865.0158|857.5101|566.902|566.0951|588.9114|468.9345|475.8726|485.4639|422.8254|394.4726|426.9345|384.1999||
2022-02-19 19:25:58|russ2000_1566|DEA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.0447|395.6367|386.211|378.2355|379.9272|378.4771|379.4439|386.9361|427.7807|431.6476|423.1887|433.0977|422.947|437.9314|446.3903|450.7407|680.845|696.4369|688.9722|646.9661|644.1532|689.8086|745.6085|714.6336|747.4522|737.6085|747.0208|761.8574|787.5529|775.4617|780.9117|905.1165|888.4444|913.0138|941.8706|884.0954|896.6639|922.357|959.1485|926.7047|1201.4924|1159.3843|1213.1266|1109.3349|1114.8086|1117.8495|969.9362|1077.0308|1067.6331|1239.7476|1249.5825|1258.4255|1266.044|1369.6048|1489.9705|1558.4686|1629.2798|1710.1135|1721.8912|1843.8679|1912.2816|2001.5582|1988.339|1889.185|1865.5295|2019.2584|1919.6502|1853.4427|1753.7859|1763.5337|1849.0339|1830.9705|1768.3407|1772.737|1794.0007|1776.3878|1797.8084|1896.3243|1798.1083|1812.7523|1826.1256|1885.5608|2015.6292|1801.1456||
2022-02-19 19:25:59|russ2000_1567|SREV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||797.8667|793.2813|833.2401|1301.1759|1487.5405|1213.4287|1222.436|907.5223|850.4198|994.119|1101.5671|1277.1792|1215.6856|1144.9823|965.278|849.1767|1025.3765|632.9591|702.622|791.5439|385.3438|404.9887|453.0656|501.4733|504.0643|498.7545|460.9404|619.9648|775.9612|953.7321|986.2908|1001.3639|726.6193|640.6576|672.9327|649.9824|744.0809|698.9613|519.3819|387.2511|468.1138|284.608|337.0357|275.2134|324.6742|352.7428|377.1315|317.6285|285.1094|263.6338|313.2052|388.1021|459.4894|438.679|387.0698|365.0852|395.1038|470.1562|375.7228|322.7918|359.4077|354.2108|332.968|340.6518|339.574|400.7028|431.5921|416.3276|412.937|513.7805|499.9976|467.3699|326.534|326.6536|328.7461|310.1378|335.5903|340.7031|300.5679|312.8032|313.7363|254.2346|288.8288|290.634|359.8923|339.2325|340.2244|391.1671|356.7169|337.9749|280.115|257.4669|122.3925|111.2659|98.3404|110.8649|93.8642|86.3892|98.9064|99.8395|86.5807|82.7925|85.9913|84.2177|111.5041|139.8526|160.2982|171.7359|125.2438|81.8213|100.8425|156.9718|158.6611|151.0747|143.4254|136.1538|136.2004|161.7983|166.0872|156.3745|160.4841|136.2886|142.1288|120.7121|133.0597|153.6648|146.8136|133.7054|128.7878|105.0116|101.0488|102.0395||
2022-02-19 19:26:00|russ2000_1571|WTW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2571.1677|2578.5139|2696.053|3414.4868|3392.4199|3427.727|3286.3579|4071.7768|3881.3275|3710.8346|4339.1631|5005.9306|4407.2866|4231.291|4606.9456|5006.626|4479.4569|4575.7097|4282.9261|4022.0071|3798.1504|4207.2411|4758.5946|4997.5135|4425.8923|4411.4177|4618.7067|4858.915|5179.5649|5009.7431|5435.8677|5894.0269|5969.709|6038.2075|5585.3882|5835.7404|5813.5853|5260.609|5725.4882|5887.3907|5612.3717|6412.1346|6503.2382|6304.6909|6472.988|6054.9023|5752.8092|5342.3652|5225.416|5202.7249|5935.6389|5954.517|5869.4906|5856.8985|5815.3044|5491.9703|5338.1838|5510.0876|5495.6168|5253.4638|4999.1533|5692.5233|5686.221|5954.9419|6267.2949|6448.0671|6006.4929|6359.5463|6025.9556|5599.7311|5846.6528|6334.82|6211.4835|5673.773|5628.1318|5936.1007|5760.3327|5445.9508|5278.9763|4913.674|4618.567|4843.0263|5220.9148|4818.4369|4456.7411|4445.8866|4797.3624|4553.3794|3933.6649|3867.1336|4307.9036|3734.0709|3286.959|3680.7266|4222.7964|4662.9848|4077.662|4310.4366|4268.4082|4613.4654|4745.4815|4513.1735|4577.4677|4624.6929|5096.971|5494.6094|5610.7648|5242.9291|9317.002|9267.575|8993.1366|9430.3683|9924.4078|10048.1987|10591.7121|11180.98|11616.4532|6918.3771|7015.3956|7159.901|7166.8353|6928.5573|6146.4125|6218.5093|6275.6649|6603.6794|6704.5638|6866.1824|10983.8289|6086.4475|6282.0987|6224.831|6462.1549|5956.406|6558.4014|6305.4355|5871.1589|5969.7321|5990.377|6236.2248|6600.5836|6838.5463|7186.6387|6873.894|7321.1326|7498.069|7339.4729|7822.1661|7953.3773|7981.8203|7853.5512|7483.4043|7479.5199|7902.9402|7472.1821|7682.6462|7690.4083|7181.7795|7556.3879|7094.9688|7413.2045|7792.1882|7862.6146|7966.2346|8625.7872|8925.824|8476.2849|8463.7328|8439.8559|8431.5906|7632.0896|7575.8844|7943.85|8163.7116|8633.5552|7585.2341|15960.2593|16023.1244|17375.7048|17893.4734|17085.9153|17003.7047|16992.6607|17660.3786|16244.1049|17060.4809|16797.2176|17060.2705|17485.7968|17218.9262|19212.2062|19655.6376|19584.8308|19991.5737|20530.0717|20630.9191|21256.9264|20743.2955|19786.5837|21043.2313|21356.8828|19469.345|20067.3512|20423.3189|20114.0563|19057.0392|19168.1933|17677.2483|20835.6545|20335.3909|19402.6858|21415.1504|22277.8239|23351.03|22829.5747|24151.6611|25259.9916|25202.9454|25115.2291|24179.6907|23798.8068|25121.8199|26295.2073|27497.1709|23174.8928|24419.3791|25747.14|25877.1631|25312.2305|26381.1802|26850.2248|27391.5948|26040.1799|27180.9926|26047.3142|27223.3118|29290.4903|31195.0381|34832.7644|33499.1443|29886.4269|28291.1023|30524.8141|30263.0982|28822.637|28764.0721|27965.4249|26997.5224||
2022-02-19 19:26:02|russ2000_1574|VNCE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1045.8456|1061.9018|1083.5099|866.5862|978.9283|941.9737|991.8624|1020.6871|1348.8442|1293.6037|1431.8345|1155.7425|1251.8388|1089.5839|841.6478|908.2105|826.1165|726.2725|686.4218|583.181|436.6779|351.9328|327.5085|142.4754|169.1202|214.6383|182.8306|185.0513|239.8264|226.6625|307.9675|293.6778|244.8957|231.6049|338.113|273.4738|263.5594|208.8743|208.8743|119.3727|79.5818|69.6341|18.9078|25.867|22.8376|26.1437|25.7201|69.9884|42.3984|54.7104|70.2756|86.5429|106.8718|102.3414|104.5485|140.5596|196.5512|206.4252|211.967|165.5993|161.0671|110.408|116.1028|137.2546|170.8581|153.7723|163.6529|158.6372|167.1523|153.6877|141.322|212.9173|254.0378|257.5418|194.2367|170.3031|113.3018|49.7594|65.5572|70.1629|60.1326|60.3945|59.8052|66.293|47.0908|65.2662|73.9998|96.4795|107.1076|137.0285|141.0747|135.5239|118.985|93.1194|81.6958|98.7506|117.1463|127.1231|93.8774|105.2383||
2022-02-19 19:26:02|russ2000_1576|MC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.6495|381.0796|488.152|512.8603|514.2272|544.244|507.269|524.5291|492.6935|661.732|610.7231|636.1958|580.8703|538.8243|569.446|578.0187|614.6019|535.8585|546.6904|604.8868|602.4624|578.797|501.3538|512.3425|546.2267|561.9057|542.4662|456.7725|502.6222|534.5249|535.0717|522.9403|598.0872|699.0774|920.899|985.0841|988.1789|1011.3388|985.9886|1074.6521|1337.9922|1284.871|1432.9586|1420.1554|1560.0066|1607.5416|1664.4161|1834.294|2045.911|2160.1981|2547.6139|2430.9323|2455.5286|2614.7475|2471.4718|1880.8452|1769.2387|1651.357|2027.1422|2066.0236|1972.4557|1817.2047|1626.3859|1668.4488|1660.2341|1618.9004|1583.4915|1773.5851|1612.2155|1598.5146|1843.0933|1635.1536|1563.3862|1631.1752|1923.9361|1614.2881|1665.0933|1781.1085|2034.8824|2076.4524|2230.0788|2683.2055|3015.1245|3095.7511|3496.1668|3345.306|3356.3446|3392.6827|3559.2359|3794.1186|4402.6756|5062.7479|4017.6883|3936.7422|3655.0763||
2022-02-19 19:26:03|russ2000_1577|AFH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:03|russ2000_1579|CTT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.2753|323.5363|315.3484|335.1403|351.0322|336.0415|466.1426|338.7966|466.0224|466.416|416.4351|455.7957|430.2114|456.5458|457.7266|505.7485|462.3512|460.376|576.7645|458.4077|435.0676|393.9339|407.8547|429.5111|447.8296|442.3662|424.4378|416.7217|429.9815|406.3348|438.9036|458.2058|467.1357|457.8163|436.86|393.3641|425.5943|445.3896|423.2753|420.7283|439.0715|455.2472|437.0062|441.8057|448.7985|458.8926|496.1707|563.6435|566.249|572.7757|534.1275|584.7368|641.1334|649.6248|638.3312|630.7393|607.075|604.128|546.27|477.0288|388.2907|350.7668|466.2152|462.3666|488.3758|494.7556|472.1775|524.4152|476.8323|487.1236|524.3749|563.0916|576.3235|543.0086|521.9352|445.79|324.655|353.3795|426.9799|426.7462|466.1982|485.7044|444.7414|421.3339|456.9327|462.2922|465.2181|508.1355|508.1126|567.2829|580.976|570.244|564.2968|572.6096|577.0082|421.418|370.5741|425.818|396.4849||
2022-02-19 19:26:04|russ2000_1581|DGII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6896|35.3046|40.5517|40.4219|45.2332|55.8206|72.6989|52.0685|53.0509|49.2004|59.04|70.848|76.0315|131.3269|140.214|161.4339|154.4576|141.5039|158.6667|186.4334|204.2842|217.9277|271.8477|220.1734|245.5235|234.2601|216.2401|157.3095|179.299|186.065|182.8035|199.7298|189.574|206.5918|270.94|277.7135|300.278|290.0412|312.2209|290.2112|252.6545|300.454|313.725|290.8125|322.5375|308.3715|329.6385|295.9658|266.8255|266.8255|277.6428|261.5108|185.0833|224.6782|184.6|202.35|202.35|193.7809|219.504|226.3635|269.2942|305.3145|269.2942|309.42|321.453|316.296|305.3017|323.856|387.9525|385.605|372.075|309.4987|246.3715|320.779|367.077|336.7516|364.9525|379.8824|226.236|187.1504|186.312|193.1876|163.3905|203.4045|121.8735|114.3674|100.17|92.0012|95.3468|135.4928|150.8175|151.6621|201.09|191.7765|242.244|271.4037|255.816|312.2032|334.917|379.9688|361.3925|309.0412|338.5944|241.4912|145.2325|181.8|208.161|148.6254|146.01|102.207|102.207|100.1344|110.1478|128.3541|171.9691|167.3212|171.9691|177.1869|221.0173|238.2552|191.6452|188.345|158.2098|124.3597|87.7263|84.8964|100.0501|94.8588|111.5358|111.5579|120.0666|112.0093|105.3674|96.8241|83.6473|74.6216|91.5612|151.5015|129.2174|139.463|139.4903|82.0139|74.1957|93.3256|104.5493|95.0123|93.2735|84.0232|84.4857|90.9253|72.0749|60.7647|47.3454|44.0112|50.0128|74.7362|65.1325|69.9962|63.07|77.2979|92.3753|106.1383|140.3765|113.57|132.3506|159.831|171.9548|195.6107|209.1911|236.9494|244.2562|211.8975|214.8058|222.5233|221.9915|230.5284|242.2281|260.2111|292.4937|347.2809|339.8477|373.8721|328.765|281.4802|250.3678|263.6877|299.207|233.5493|246.4614|244.2985|236.5934|272.7693|263.0372|256.1044|258.4012|263.9138|294.5768|276.5415|300.8239|314.1969|332.8252|339.2527|347.7653|343.6713|331.2075|318.6252|313.5956|317.1488|331.5417|355.2773|372.2287|393.5715|360.2869|386.7861|408.5013|381.7092|360.6806|295.4465|275.1506|325.1631|225.7802|215.2129|200.2972|280.0183|305.9174|259.8441|239.5438|222.8654|204.0817|191.6899|175.6531|197.2025|178.5008|236.3597|239.1893|241.6856|201.7335|214.8978|183.7747|196.1251|222.8021|232.954|273.0587|269.9345|248.0236|198.1696|190.5089|231.163|197.6756|252.8276|264.6162|261.8691|289.5585|272.3828|268.6032|249.4649|285.0626|303.8134|366.2327|371.0918|314.1383|348.0364|285.2463|282.5704|290.1501|294.811|271.9554|269.4109|235.4126|237.7306|251.4313|235.1683|281.6037|257.3091|237.8749|256.5605|254.9383|260.2492|262.0801|232.2509|240.3966|251.7702|246.5347|249.4151|239.9014|253.5086|256.3197|303.5942|318.987|247.1254|261.3577|264.4377|224.0436|232.6704|223.2837|198.5331|209.2176|182.4372|191.7054|203.6636|215.8483|246.2563|256.4866|242.0091|234.8105|245.7782|248.3539|248.3539|250.3527|307.8276|320.1007|320.5951|283.91|225.5392|224.2489|232.8507|292.0983|291.0634|265.3092|284.5435|288.9571|288.5276|265.6121|359.2953|365.6068|335.6724|333.0293|319.6708|264.7096|261.3924|265.358|264.07|246.8192|298.9282|268.3711|259.9231|285.1201|279.745|287.8535|293.233|336.6749|331.2446|377.3114|366.4143|345.9823|324.193|325.2902|295.5589|294.9273|373.6125|360.3285|350.4532|340.6387|323.242|356.0536|361.116|404.3215|384.637|421.9146|496.4726|508.5109|428.1513|294.3901|287.5222|341.9574|352.0916|306.8735|357.7223|404.4701|487.5502|500.672|509.9805|566.867|582.3023|696.9802|641.112|598.2386|667.3185|676.08|706.4388|730.3165|722.594|777.0712|806.8019|887.4193|773.7196||
2022-02-19 19:26:07|russ2000_1584|VVUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:07|russ2000_1585|HURC|market_cap|0|||||||||||||||||30.173|24.3705|16.247|15.9569|13.3458|13.3572|8.7112|10.4535|12.1958|11.0342|9.292|9.5824|9.292|9.292|9.332|9.9152|9.9152|9.356|8.1865|8.1865|7.5822|6.999|9.9152|10.5255|8.4789|10.5255|8.1865|11.5862|11.5862|10.3529|11.2531|11.7032|16.6546|17.825|17.3794|18.2706|17.3794|16.4881|20.1669|16.7238|18.6912|10.8213|13.3178|13.3178|13.3178|19.675|24.1019|23.61|35.415|36.3988|35.9069|32.11|32.604|33.2153|28.7535|37.677|43.604|56.9825|57.9735|65.406|69.814|68.772|89.2612|101.6205|109.86|104.481|102.4189|101.7315|84.058|82.68|96.46|95.082|99.378|102.1385|53.2551|39.4226|38.731|30.6188|38.6062|47.925|47.808|57.104|67.728|59.7712|69.069|59.7712|69.446|62.7685|60.0975|53.42|49.4135|60.0975|69.498|61.479|54.7965|57.0138|52.3185|45.611|36.9325|36.261|32.232|33.575|30.889|53.72|41.633|36.4298|35.0805|29.6945|28.3448|29.0196|27.6699|18.2216|16.197|16.197|13.43|12.7585|16.197|16.197|16.197|15.5221|13.4975|12.1478|13.4133|15.5624|17.5922|21.3164|22.3286|21.652|23.0138|21.66|18.2756|19.6294|21.672|19.6403|19.6439|27.7724|30.4819|31.8719|31.8719|28.4812|25.0952|21.0258|18.3128|23.0605|35.269|28.4865|32.57|33.3842|32.57|30.2105|35.926|35.1095|37.5705|32.67|31.8532|35.1256|35.1256|38.3931|39.228|53.9385|54.7558|54.8144|55.6325|45.815|43.4554|45.913|51.6521|58.0869|57.2688|47.4512|45.227|41.1889|41.1889|39.1698|38.04|33.285|25.4537|25.6378|26.7525|28.053|39.3856|29.725|25.2662|23.0563|20.0812|20.825|23.622|20.832|23.064|27.156|20.8316|24.0866|26.0396|23.8076|22.6916|25.2956|23.8076|20.0877|20.0995|20.8439|20.2842|22.4193|19.9283|19.5324|19.3092|15.8492|15.136|15.096|13.9736|11.9427|13.3937|12.2775|13.958|11.7286|14.2427|16.6938|14.963|12.3389|8.9331|11.1664|10.0526|8.654|10.0498|8.8215|8.7935|8.0956|9.0448|8.4306|15.633|13.1205|12.5622|12.6739|12.4902|14.3303|16.1704|29.8316|25.8593|41.5326|38.6006|45.5664|78.6049|70.4061|54.8259|61.6208|80.0146|85.6318|96.9156|99.3234|83.8314|107.6155|86.4816|66.5816|107.9751|98.9823|107.634|90.4108|101.6185|110.9062|141.0119|191.7066|218.661|182.5344|172.602|196.8881|179.5771|162.9003|132.5903|162.8369|152.2474|165.3898|163.4224|201.2475|211.2584|246.7977|273.7986|281.8497|305.1721|319.3572|297.6322|316.0346|345.4272|383.382|263.8061|279.0195|234.677|283.7686|300.1966|294.013|232.6292|198.3416|187.3619|208.2298|189.866|144.4702|107.6785|77.0508|91.0484|74.5466|68.2542|98.4324|92.2041|100.3587|125.7264|107.3698|110.0106|102.4103|91.7828|95.3253|107.9495|111.7496|108.4003|125.3399|110.6547|95.7118|108.7224|100.6713|115.9362|118.5126|124.0517|152.3273|163.2768|193.4202|196.4474|209.3292|192.7761|207.4614|189.4913|176.9959|129.9774|168.2363|152.8426|135.2589|151.8238|153.4986|181.9696|169.7548|142.2252|132.1031|131.5229|133.3926|147.5119|148.1567|154.7973|148.2856|191.3529|181.2953|175.5573|173.1528|185.2212|185.6729|184.2554|177.8549|167.1875|158.3303|171.1958|162.1223|168.0212|162.1223|172.9478|173.4206|179.9255|183.4382|208.8723|215.5724|244.9745|250.7879|225.989|222.3657|229.1811|223.1419|215.2963|212.013|219.0233|226.8199|205.0682|202.0544|171.9166|176.0442|174.6028|174.2097|178.0272|170.3358|216.5464|212.5423|211.851|182.9294|175.0417|177.5394|184.5069|172.2152|214.2831|217.5696|202.0487|181.5798|205.3502|191.4841|192.7642|230.191|218.2674|232.8406|275.5667|297.1937|296.1975|280.2586|302.1799|280.0937|307.1995|296.666|322.0754|300.5813|297.5587|288.155|302.9322|273.9032|256.8935|240.0182|259.1731|289.7873|272.5542|266.154|237.258|240.6416|231.3706|215.9414|217.7008|235.4309|242.1304|259.7049|212.9402|191.7142|197.9731|217.9181|208.3854|185.4271|182.1186|185.6639|186.4517|195.9056|195.7086|197.118|196.0843|206.9225|232.4011|226.7581|227.0221|231.049|224.0515|220.2887|212.9612|214.2154|199.3913|196.4269|213.0273|217.723||
2022-02-19 19:26:09|russ2000_1586|PWOD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.8237|44.8237|48.9556|48.9556|49.5898|49.5898|50.5434|50.8613|52.1349|52.77|53.4044|61.6727|61.9522|65.4611|72.8059|71.37|72.1675|73.4435|74.7232|75.3604|80.7878|81.1068|82.7055|110.4879|115.469|128.3016|127.6571|135.9968|143.6948|140.4887|138.5628|142.4113|144.9821|150.1087|153.9587|157.8063|167.7474|167.3915|165.4055|156.043|152.9221|155.2627|145.9002|138.8782|138.8782|134.1969|124.9192|106.1813|90.9045|94.9341|93.7621|89.8554|85.1673|82.8232|99.6223|97.7807|100.8091|101.5846|99.8871|99.1127|90.3773|83.8309|89.8298|95.3612|96.5483|95.5659|95.7907|95.2573|95.1552|103.3635|100.3371|99.3948|99.5441|99.7443|101.6251|106.9339|100.1083|100.0067|102.6432|100.65|99.9533|109.0255|111.4008|120.4947|129.1036|138.8719|142.8413|135.175|128.7922|129.1558|139.8857|138.8375|139.7098|151.9307|154.3527|146.7463|152.6663|152.8936|146.4207|149.2422|149.375|157.6736|161.2918|154.6529|157.6789|162.6582|156.4427|156.2135|156.1822|159.7829|151.1792|158.4873|147.8339|153.6144|151.8205|149.3825|151.0777|153.2027|150.4264|150.4045|150.36|149|150.0249|153.7302|149.0113|149.2118|147.0493|145.291|149.4107|144.711|141.9867|137.1888|139.3376|134.7387|133.2987|134.9333|135.863|124.567|125.188|122.1423|125.826|122.1423|120.1436|124.0583|121.711|121.9701|124.9278|116.8055|121.1726|117.6995|118.3169|116.6712|100.4989|94.5306|92.4128|95.0697|94.3381|97.4861|101.3723|118.6573|115.7163|125.4136|124.5703|127.4244|121.1843|118.7691|122.769|116.481|125.7322|129.1516|124.8249|108.4884|120.5688|121.4122|119.6933|126.0707|135.3684|153.6221|153.7121|147.6526|146.6683|143.6074|142.5717|131.4099|136.9859|135.4202|124.6019|145.7166|137.3431|145.3996|150.1828|153.521|144.4756|147.2436|146.0207|147.3638|153.0131|144.9921|163.9892|170.6848|150.2681|147.0056|153.5029|157.6486|155.8937|154.3635|156.0581|156.1732|217.6893|218.6138|227.4798|236.9437|245.6278|239.9895|241.8823|221.5448|230.6051|233.1402|220.3795|222.2594|228.8821|206.8663|218.3401|215.6625|233.3771|219.6745|222.6064|223.4713|220.1106|215.4723|204.393|202.383|208.0992|204.9179|201.3438|199.0809|213.3182|209.4259|193.9204|188.2238|188.1987|183.4063|188.6207|203.8618|191.5688|200.4764|202.6066|209.296|201.1618|229.6152|230.8623|229.1579|209.2367|201.1958|185.1489|187.9427|193.5234|196.9044|206.1402|230.9135|216.3382|232.7956|212.2332|194.1798|202.7285|197.2033|212.8292|216.3935|213.976|213.8414|203.8037|201.757|198.9041|195.9955|191.0392|168.8483|208.791|196.225|204.0226|197.4534|206.4803|208.4132|214.7956|209.7909|221.4092|231.1917|241.9116|224.6624|174.5464|160.6121|162.8018|185.5462|148.5925|142.0615|147.1351|150.8144|188.2125|185.6034|178.7078|156.2812|172.3246|168.8034|173.3426|178.0734|165.4486|168.7146|168.1847|167.9517|173.9804|168.042|167.3469|171.094||
2022-02-19 19:26:11|russ2000_1587|BLCM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||617.298|602.8868|587.3267|645.611|622.7846|609.068|656.5484|517.5874|533.834|436.6046|383.9995|399.6351|614.0282|523.8274|295.9827|261.3878|280.8097|261.4847|351.0749|369.6778|429.5381|482.8246|548.7142|457.5493|468.1206|377.1968|341.3509|322.9086|413.475|454.5042|356.8503|395.3286|340.5768|333.9314|379.0728|324.207|306.2786|325.8602|210.694|271.9332|228.8909|299.6823|363.563|353.7034|258.7935|270.9313|268.7762|191.222|175.1784|149.4279|145.9428|145.3729|170.8708|150.4494|90.6377|73.0813|57.355|51.1107|48.2338|61.0277|41.4727|64.6135|73.1285|43.4624|24.997|24.694|43.4796|40.529|36.2788|27.2723|32.2309|19.2144|19.7024|30.9426|35.0184|34.6856|30.0291|28.9477|24.0177|26.873|25.4453|25.3614|23.6818|17.8873|13.7724|12.8486|13.6044||
2022-02-19 19:26:11|russ2000_1588|NWPX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.838|61.7815|64.4105|71.199|88.3395|87.021|96.6155|95.292|96.6155|92.6625|90.3486|83.3962|122.9882|119.7938|113.4048|113.671|115.272|102.464|113.671|157.6985|139.287|171.4675|152.2375|150.635|150.6585|125.0145|152.2612|138.288|151.152|147.936|148.8325|142.3965|106.9985|113.6108|107.9705|107.9705|103.974|103.168|95.914|97.5411|93.9136|113.2606|110.4734|112.8925|107.2479|85.489|83.876|81.4565|88.825|90.0362|85.9988|86.8062|88.1183|86.5015|75.9872|81.4438|78.4184|73.7942|69.0423|53.6093|71.4791|68.23|84.8814|103.9696|92.4264|104.4678|104.4791|104.6744|106.432|95.3656|91.4599|107.8415|107.9087|101.2897|98.5522|106.2279|111.322|124.3968|134.8419|118.6006|121.1851|117.1956|94.6605|95.6431|100.9185|98.8884|80.4205|76.9496|70.8591|81.0754|96.9237|106.0922|96.1461|87.7782|88.0406|96.1755|92.8297|91.7144|99.4199|99.3659|99.6298|97.3205|115.362|114.586|109.3625|126.198|112.3568|133.6189|152.111|174.911|174.4657|173.7997|146.2658|156.8764|175.5584|184.2588|196.4745|184.548|153.2212|179.2764|184.338|197.6076|183.2436|201.2732|200.6915|170.3397|188.6639|202.184|210.6941|205.1681|226.6479|219.1594|280.009|341.0001|309.7499|352.7879|313.3014|287.9299|325.851|302.9985|332.3932|351.4961|324.742|333.3898|349.7543|353.3768|354.1919|388.7837|453.7791|450.214|457.0006|500.3368|525.7505|352.5658|270.6677|310.6986|383.1398|321.5326|222.2817|284.8537|358.0067|351.6336|354.2198|312.6555|296.7687|291.0326|241.202|247.766|257.2884|201.6334|233.4362|200.8617|225.6686|184.7557|173.42|160.7874|150.9414|173.2865|175.3306|216.5849|218.2288|223.7147|206.699|217.8862|212.4793|234.1716|252.3069|253.3348|231.5617|201.184|232.3152|215.0201|210.9147|234.8589|208.1087|194.4503|186.3912|215.4876|228.7733|232.7922|236.6393|234.6688|196.4779|196.7594|225.2858|221.2511|230.6501|251.9786|245.3724|261.2272|286.4083|263.2575|278.6599|314.6617|355.1992|338.3794|345.8444|331.2925|356.5221|352.3047|340.6088|348.7865|368.1794|333.2462|347.9048|327.301|316.5433|258.9467|252.8539|242.7625|226.5784|221.5619|237.7085|198.8229|182.4964|169.01|147.9675|138.0201|130.1769|110.9517|82.2573|78.1444|86.2554|84.2459|95.1596|87.5009|105.7512|111.7969|113.3323|114.6359|125.2931|148.9115|164.2731|179.7307|161.3606|144.9364|135.2356|153.5808|157.4761|156.2256|176.2347|186.5279|164.5948|174.7918|184.7002|174.9842|184.8513|173.3771|191.4636|208.0915|201.6139|187.5954|174.6477|192.2682|238.0232|224.0047|225.8543|231.1113|227.3146|239.1914|228.8722|241.3331|247.2256|237.3833|248.2975|269.0172|324.5751|337.2462|314.5357|319.994|295.8423|211.7144|198.0112|224.0473|224.2423|273.2463|268.6399|265.04|266.3147|272.7862|294.9464|311.5176|332.8063|339.7067|332.9047|312.1043|281.6082|270.1583|254.7602|241.731|239.5595|295.6245|301.3494|299.8688||
2022-02-19 19:26:13|russ2000_1589|UTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||729.7264|806.3785|911.6787|1171.9469|1159.6886|1280.2297|1141.8957|1083.9385|874.8061|833.157|895.9405|1013.4545|1033.4569|997.0363|1084.5384|956.3226|1021.9928|974.031|891.0931|929.9264|896.116|924.0792|992.7517|862.0823|961.2264|895.7504|1011.2602|909.9939|844.2305|681.5212|663.8053|583.0705|547.4286|509.6749|481.392|506.2639|613.9332|604.6909|664.18|675.7383|618.3662|677.5259|664.8956|674.8064|700.4314|510.6371|508.4077|548.651|494.1142|421.5572|356.0574|323.2294|317.8959|297.986|318.2861|331.4955|369.5624|436.2994|426.5215|400.6793|494.0123|400.7081|303.4675|251.258|283.388|345.9174|357.9513|335.1166|443.3733|460.2072|492.531|424.7842|442.6587|480.1457|502.3547|605.4018|586.9883|571.0835|544.5551|545.8151|441.334|383.9266|440.8957|484.1113|480.0947|477.7961|458.2041|430.4341|458.7651|427.3406|464.2561|492.0564|415.3817|355.4094|364.1775|337.0185|316.3084|314.9237|355.3931|323.7586|305.0052|295.6281|309.2003|344.7641|279.8512|321.4207|340.7605|318.1095|240.8981|267.2654|287.9632|288.6947|308.1085|292.4833|281.741|280.087|287.331|259.4538|299.9114|327.5121|357.8236|336.4739|293.5827|334.7484|334.6131|294.6667|300.8313|302.73|301.0085|271.006|268.6162|281.0292|243.0456|238.3632|211.0508|243.5774|242.8212|208.0635|194.788|198.6566|144.8286|104.7594|118.2585|122.8628|83.1202|98.0249|99.1191|94.9992|90.805|81.0672|75.9548|56.7285|58.6763|53.8069|38.9066|37.4291|77.5669|80.4627|81.6968|85.6458|84.8754|89.082|89.082|87.395|87.1475|88.1378|84.5254|84.2753|63.7691|65.0356|63.2745|63.2745|73.2898|78.5788|76.8158|81.6059|70.0199|68.7605|67.8145|66.5493|79.8338|95.6276|87.257|89.0326|87.2011|86.9461|86.1812|89.5008|110.4098|133.8687|129.9639|140.9864|185.0768|193.6001|201.8384|231.2691|185.8485|202.1516|219.1063|210.0148|270.0166|221.1005|166.5048|181.1964|199.4756|199.3797|209.2067|198.73|198.1966|187.0387|200.4923|193.011|224.1927|230.4294|232.4576|232.786|256.4226|252.0623|296.0706||
2022-02-19 19:26:15|russ2000_1590|SEAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.743|372.7273|237.7679|258.6663|247.7667|239.735|270.298|322.7167|235.5896|232.143|158.4316|129.3267|122.8539|91.6515|95.046|100.5519|117.1218|152.7675|120.5234|150.7819|118.4174|100.5213|91.6008|93.3132|101.0179|111.4859|108.0555|117.7206|111.0152|133.3903|141.1356|265.5952|239.5565|216.9897|225.8966|258.0435|646.412|705.7312|811.8562|1106.3531|931.2581|851.436|536.9725|614.8335|500.2868|654.564|489.5593|682.1941|706.1428|399.04|402.1899|303.0198|286.4914|344.0472|472.9508|377.9227|671.3597|514.4754|382.4764|622.7403|790.945|736.5402|684.809|490.5896|353.1502|371.5712|196.0733|192.3437|176.3177|162.468|182.7785|152.6243|186.452|152.6295|206.1271|187.3396|194.2979|247.0843|281.6172|281.6327|269.102|299.7796|389.0963|375.5192|376.6014|479.3826|545.0424|543.6784|393.217|328.0028|428.4149|436.6484|398.3012|431.7885|436.7516|529.2187|489.2986|473.659|476.7193|393.3216|314.7136|231.099|206.8618|206.3437|207.3525|167.5302|182.8375|178.1253|229.1948|226.9171|264.6027|236.4353|197.4562|192.8719|193.4417|204.9543|192.9142|260.5098|247.4553|251.9779|260.4063|308.428|310.1777|230.359|244.7381|260.9022|267.9615|232.6647|205.306|190.8104|218.3225|153.9356|220.1226|206.1419|210.2272|206.6387|214.1026|219.3145|244.0936|209.8835|219.433|266.672|226.1549|230.1172|217.3719|212.1745|176.4045|137.5772|187.5737|191.5581|227.5448|239.8611|303.9316|274.6184|241.6338|211.2958|180.8745|209.4664|202.906|225.6938|250.4411|267.9075|235.9347|242.2096|281.0459|222.5733|244.8935|255.2905|264.7577|274.5519|274.4349|292.9004|331.1938|338.7548|322.6053|345.0977|299.7402|260.5182|267.9248|277.8538|249.1974|233.0158|233.3119|256.7081|263.6874|274.9052|268.4521|269.1084|236.4881|258.853|272.0094|290.8758|293.2032|327.1088|383.1519|381.8531|357.1058|362.7864|345.1492|387.3923|369.9902|377.3189|406.2423|460.6294|479.5005|399.0364|383.1056|334.5987|325.6011|295.847|305.2781|270.1547|236.4848|246.36|228.437|213.0902|198.824|204.365|244.8773|254.0316|212.4514|234.3795|252.4792|235.1587|224.496|209.6434|234.505|223.2593|221.5756|226.4264|199.6333|201.66|133.6534|119.6633|123.7498|115.3123|112.5504|104.4953|96.4031|84.497|98.5799|86.9615|86.1288|84.7169|83.6902|89.0278|85.4998|93.9791|100.5814|93.6841|92.2659|96.9256|99.4109|140.5954|114.2583|111.0548|100.0205|111.8408|106.8648|115.7702|113.6182|62.0247|58.986|57.2074|62.9281|50.7715|55.2946|52.9847|48.1965|45.6406|45.9424|51.2505|71.5077|108.2154|101.9793|107.5451|150.9774|144.333|157.2016|102.5713|95.2535|107.3106|78.4341|54.0408|55.583|51.8274|31.472|26.4846|34.2249|39.4339|51.9422|44.038|69.8043|51.6129|59.055|54.6984|51.4923|52.4731|50.2663|47.0296|36.535|81.8973|59.8292||
2022-02-19 19:26:17|russ2000_1591|HBNC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.4951|136.4951|136.4951|139.8193|139.8193|146.4826|146.4826|141.9016|146.4826|153.1409|156.4633|156.4633|195.8427|197.8576|198.859|222.0851|216.0302|230.1669|226.1149|226.1149|242.2686|234.1988|242.2686|244.2855|238.2367|186.4492|189.5797|191.1591|189.5797|188.6067|184.8855|166.0836|154.3261|155.1158|155.1158|150.9808|150.9808|150.2121|30.8401|30.5012|29.1456|29.4845|27.4511|29.1456|27.79|27.79|27.5358|26.7733|24.8205|20.6701|20.1533|20.1533|19.6361|20.0648|21.2653|20.3402|19.1052|18.77|18.2334|23.2062|24.9878|24.8258|24.6603|26.0836|27.1391|27.1391|27.801|28.1308|32.4332|38.7212|45.6711|39.4162|38.9198|38.9198|43.6194|43.2228|42.8461|41.0419|44.6504|43.6194|46.0581|49.0718|53.751|58.2894|56.8043|55.4011|57.3991|63.0102|60.7183|65.5877|68.5689|73.0553|126.2563|126.1072|83.556|81.4066|79.108|74.8756|70.3831|71.1842|71.5789|70.8266|72.7174|74.9347|80.4177|82.3673|83.1593|91.3533|92.5322|88.342|87.1223|79.3435|84.7575|87.9001|86.9667|82.5763|79.6565|80.8086|83.0182|95.4867|94.6976|99.1438|88.7807|86.1366|83.031|84.0002|84.0002|84.3105|86.829|88.254|89.8086|89.8734|88.6103|86.0372|86.1332|88.0544|87.9162|85.3539|85.5165|84.6882|81.2682|80.4556|79.0292|75.5493|74.1508|71.5491|75.6794|71.5491|55.3262|71.5986|76.2851|58.5807|52.2995|45.5628|42.9917|37.4265|34.1558|36.6129|54.3173|62.1977|53.3787|51.5586|53.4584|55.1269|50.7757|48.7481|54.0518|62.2037|60.9554|68.1605|74.0933|73.701|71.117|72.239|73.427|76.5933|82.5359|85.6722|86.6425|91.7585|95.5542|89.7656|89.5658|91.3971|89.5658|89.0664|88.4004|86.0143|81.4141|84.3926|86.181|90.1547|87.9195|88.1873|132.4208|126.1745|131.3198|133.5506|158.6554|164.0243|152.0245|165.6156|180.0417|173.6955|177.2598|172.3493|171.4839|171.0927|180.1051|201.8211|190.7844|195.8403|186.3496|202.5236|211.459|179.0928|199.7381|194.8875|193.1453|201.4269|199.9546|200.2307|204.7561|222.1645|236.1649|230.0858|226.2718|210.5176|211.6231|213.448|214.4635|223.511|227.2359|229.3648|218.165|302.8342|317.0569|327.5578|332.8835|293.1237|290.3776|290.9553|289.2777|293.352|313.1574|340.6891|412.8675|437.8449|424.1161|567.1632|623.3415|579.8473|575.7573|578.8058|598.8409|559.7764|588.7852|580.1364|620.8456|669.4409|666.3665|703.8257|1026.298|1118.6659|1170.9402|1130.8206|1141.1704|1247.3526|801.0111|799.4766|757.2777|700.2142|657.6258|629.6172|630.8916|620.1465|682.5991|739.7653|761.3906|703.7232|743.0625|761.5377|799.3892|764.9227|844.9825|844.5328|841.0475|767.7369|525.7171|469.5834|405.3324|530.9592|419.8138|442.6927|489.1996|504.1169|646.8|674.006|682.7821|742.4598|794.9357|816.5761|782.2958|805.5888|737.0532|744.0854|737.0532|788.1599|879.1181|880.859|928.8767|915.3769||
2022-02-19 19:26:18|russ2000_1592|MLAB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.036|17.5684|19.6979|19.4794|22.9459|26.6812|30.1994|33.9743|38.2885|36.2554|28.1385|29.7619|29.2343|28.6929|27.0688|23.1448|25.836|23.683|21.3134|23.1996|25.6296|24.771|23.694|29.6175|27.4699|31.2402|31.2402|28.7383|24.7077|26.1859|26.2432|25.7076|21.9586|21.8171|20.6209|18.8904|18.3735|17.8631|17.3528|17.2593|18.0207|20.305|20.6804|20.3021|20.176|18.8565|19.34|18.8565|17.5359|14.0288|13.5611|14.7192|14.007|18.0429|18.4641|17.0438|16.5703|20.5766|21.7457|19.6413|21.2077|22.3603|22.3603|22.3765|23.5181|18.2665|17.711|17.711|17.8174|15.9392|14.9322|15.6267|15.9361|20.4266|20.089|20.584|22.9269|23.0608|23.965|22.0598|19.941|20.0527|19.2274|19.0584|19.9057|21.2218|20.6625|21.8148|21.472|20.0696|19.1512|19.2132|21.5418|22.0501|23.4835|26.0788|28.6008|24.5124|28.5368|30.185|29.7538|27.3205|29.6525|29.9629|29.4547|30.74|30.74|33.5373|36.7692|36.954|36.1841|36.546|38.0992|37.3378|37.7115|36.4656|37.5435|41.0885|36.4152|37.7808|36.7788|34.6014|46.047|44.1507|47.2832|44.4758|41.8233|42.7068|47.055|47.6235|48.3093|54.3225|53.5619|64.2235|60.9238|61.0184|68.6434|63.7848|60.816|58.6662|77.9205|79.376|78.3316|71.0204|63.1955|70.1683|77.4263|79.1033|73.2154|73.1524|74.3808|68.8714|69.8003|77.8414|66.753|70.5338|62.0438|57.4326|53.3621|54.5351|63.7357|57.3366|52.8478|61.921|63.74|64.2709|71.022|71.2454|73.1352|77.6908|78.3611|90.1106|87.2272|81.6255|81.2138|75.6073|78.7141|79.0151|72.5514|70.4461|75.13|80.6234|83.6739|94.0128|95.754|94.4552|94.3678|101.1943|98.0094|106.6653|112.2704|113.2221|116.7914|123.8966|133.5484|144.4856|161.2639|192.4306|168.3922|164.5553|146.5878|154.1215|156.3633|159.5755|161.5723|163.644|158.8773|177.0344|176.9168|181.006|177.8624|159.6661|179.0605|186.813|209.5358|224.7168|233.174|232.5705|268.9567|266.5101|281.7233|311.402|306.6492|289.3707|273.9577|281.4975|255.2983|238.6675|208.1452|287.7684|258.1088|270.2383|265.1448|248.0153|252.4747|294.6785|318.3263|320.3529|416.8913|396.7637|390.8135|410.6416|380.5868|303.9562|283.3747|314.1637|346.7438|370.6772|443.4484|465.4325|380.6284|419.7659|428.8825|446.6913|495.1503|460.4138|448.2288|466.2882|463.614|515.2054|525.8896|553.9963|522.4871|512.0749|576.4043|492.1547|484.5575|506.383|548.6397|516.7095|547.7817|627.231|758.2144|842.8659|775.1044|767.0232|712.8266|762.8544|815.0598|821.9923|888.5944|895.6738|906.7434|916.3909|813.3403|934.3212|871.1672|917.6842|1015.6046|1029.4652|1045.7034|1107.4847|1181.1276|1124.0926|960.9065|1012.4549|972.6377|1113.1684|1226.269|1247.2444|1322.3362|1400.118|1455.7583|1488.5544|1449.8413|1349.716|1252.9698|1282.6311|1304.1175|1487.9514|1462.3115|1410.6417|1576.2051|1593.686|1652.156|1600.4421|1415.6586||
2022-02-19 19:26:20|russ2000_1593|AAOI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.5388|2.8913|3.8048|162.7891|184.9817|166.6174|333.7413|347.0388|324.4112|309.0086|344.0535|282.0372|303.3565|225.0398|236.3168|150.2353|159.951|142.3104|184.7576|204.1206|203.8224|271.3213|256.9733|283.2482|297.4635|321.0401|343.939|317.003|270.7711|259.489|308.6589|251.6044|181.7902|194.8577|181.3342|199.1255|298.4109|371.863|329.2268|402.487|425.04|580.704|1018.6927|971.791|898.0756|1394.6872|1163.419|1911.7151|1082.7165|1195.0311|734.3916|822.9682|737.3874|650.0524|535.2942|468.912|616.03|920.9962|902.575|733.3565|723.3106|461.5469|401.9136|418.9405|314.5828|344.4959|264.4386|247.8045|244.0294|184.0425|197.1159|204.4951|182.263|205.6252|235.5092|209.0239|251.75|233.2212|182.8919|155.7148|248.1419|199.5305|236.7434|342.7487|249.3753|256.7921|230.2215|194.1489|219.9636|266.9193|230.2849|226.8859|195.0188|229.4023|219.659|206.8175|211.9743|186.6922|214.5591|155.0504|144.4043|112.4661||
2022-02-19 19:26:21|russ2000_1594|UTMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.5213|13.0988|11.8318|9.2959|9.7185|11.8318|10.5635|11.4093|10.141|10.141|8.907|10.3125|12.657|12.2557|12.2557|14.1412|17.9122|17.9122|16.9703|16.4989|16.4989|16.9703|18.93|23.6625|22.716|27.3398|25.4543|28.7531|28.7833|34.539|39.3361|47.6118|65.6395|79.5077|74.2733|65.9176|65.9176|61.3477|62.2765|73.4305|100.917|78.491|74.7533|68.3158|71.1233|73.9308|80.5971|112.46|123.706|131.4717|137.1069|176.5477|159.6732|148.4022|140.8882|131.1661|148.3996|139.7836|188.9767|148.4824|142.6967|139.92|112.7133|116.6|94.2759|108.8547|114.6869|101.686|116.3523|129.063|134.2773|148.1008|128.3541|124.2045|124.2045|124.2045|98.7412|100.215|116.4262|101.3348|107.0438|91.344|84.6756|84.6756|81.8994|83.0439|85.7666|76.237|64.8784|87.1406|94.1372|94.6312|85.799|82.0138|91.1952|103.6877|97.4415|95.4704|107.8691|119.028|121.3492|154.4445|153.2188|152.5045|142.6655|142.6655|189.4861|206.432|212.0739|160.4955|148.3368|144.6891|110.6665|116.3128|112.925|109.1978|126.084|118.2038|107.712|97.614|99.858|80.7|61.332|63.484|63.9661|82.3213|74.4524|67.8844|66.84|59.0114|60.2112|59.6963|58.135|71.6306|64.3638|59.1731|60.2693|56.1128|45.7215|49.374|54.5171|53.4885|53.3048|51.2932|48.276|46.836|48.3035|59.0368|59.3475|56.97|56.0205|43.9643|42.7511|41.5444|41.5444|46.7842|46.7842|47.5098|45.4966|44.3306|42.9937|44.9659|48.6664|37.7025|35.816|33.9309|35.1773|49.8737|46.2778|45.135|51.5542|60.9189|56.9316|64.7064|54.283|51.5575|53.0665|58.9047|65.8799|75.9379|76.6872|76.4482|77.9522|77.1981|71.8073|74.1602|71.2696|84.3315|86.0048|87.2356|84.8169|83.0841|78.2412|84.0726|86.593|89.3378|95.4848|101.4301|110.0622|111.6828|102.6949|104.1303|117.6896|111.2371|113.1408|112.8644|113.577|118.0174|119.8782|81.3238|88.3758|78.6045|77.9085|90.497|87.4776|83.2905|89.9822|88.9702|88.726|86.935|86.416|91.3091|93.0144|100.386|111.3898|110.0771|111.969|125.3667|126.8339|126.674|124.929|117.7977|118.293|119.1934|120.2926|126.8322|133.756|131.8905|126.0897|135.6342|136.0286|126.5389|124.7699|118.8341|119.6863|124.1931|124.1931|123.9655|123.417|115.9728|113.8308|117.2281|120.0156|113.5974|111.2276|111.0474|106.646|110.3124|108.248|107.996|95.4338|83.4818|84.4003|84.6705|79.354|78.9212|79.354|84.5264|102.9513|101.9982|101.3487|105.773|106.7116|105.412|100.7108|96.4498|105.3994|102.7573|102.6847|94.8211|93.1776|90.2416|96.1324|109.3899|106.7293|104.4662|96.1966|97.6406|97.2694|105.5522|99.831|96.4363|92.329|92.6874|94.5775|94.6971|97.462|98.253|104.7228|107.744|110.2714|114.3316|115.8354|124.174|124.7372|125.0785|124.4331|125.2326|127.1348|128.4979|149.7123|150.638|163.1492|174.9712|160.9393|177.3265|234.4912|211.7745|188.4308|220.2056|209.2792|181.4925|200.6622|187.7489|208.218|209.3594|189.9034|195.6507|187.1748|190.7638|186.9874|182.3477|221.895|207.1819|218.9956|215.6974|223.2|221.6146|202.5119|204.5869|223.8796|199.1523|201.4825|201.75|227.1375|214.5172|216.5077|208.218|227.3712|235.7518|247.2857|242.8925|247.784|242.1708|238.8611|224.2308|230.1732|261.9745|258.9818|227.6069|223.8227|226.4292|232.1875|259.0122|266.7665|272.7886|273.3465|277.6234|285.7421|299.5083|302.922|333.6235|332.9002|355.2784|381.9336|389.2777|421.8913|353.7018|334.6634|353.6471|326.5558|328.5723|314.3518|346.9736|325.5786|325.7362|313.4513|304.6658|324.2311|359.2762|352.6181|349.3824|363.9236|387.627|381.8195|339.8003|307.7929|322.6448|296.4914|335.3286|301.5675|294.2532|307.004|288.834|301.9712|332.1865|320.9847|331.9502|320.5162|324.2388|325.5513|309.893|311.9882|319.7339|328.3763|332.059|365.2649|406.4547|354.9079|338.0963||
2022-02-19 19:26:23|russ2000_1596|CCXI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.8039|379.6953|407.1886|553.6571|463.3544|594.2945|458.2904|397.8843|417.0793|409.1142|425.7546|404.9891|425.3476|506.7817|515.3133|513.1279|514.8327|594.5323|571.0079|353.3995|234.4737|213.8983|215.1843|261.618|272.3401|321.2326|296.593|249.1338|224.48|261.3149|238.7803|225.7795|194.1444|239.673|193.732|288.4821|325.8458|340.6174|317.9438|305.4197|381.0099|358.0948|352.1489|272.8162|281.5134|303.3378|337.6098|300.9033|165.6956|152.8818|120.0273|98.7678|224.9957|226.3615|214.4532|201.5573|295.3644|295.9179|390.0953|385.9049|347.4586|334.6654|337.6612|356.0022|333.8424|449.3188|520.6757|341.9217|410.1784|324.2986|290.6495|302.3016|453.2083|537.6385|628.1139|541.1426|598.1567|660.0672|564.7441|630.2363|563.7906|575.4877|497.6781|599.2155|631.5244|566.6971|857.2296|778.4237|643.1718|512.8275|400.7614|384.4513|396.7036|582.686|1710.7661|2132.0107|2726.227|2872.0219|2632.369|3367.9503|3831.8553|4045.6399|3740.8628|3607.9002|4070.4965|3340.6895|3857.6762|3983.1009|4277.5795|4761.5497|3459.228|3405.1755|708.6559|981.8983|1056.2419|1105.1743|1328.8125|2591.1655|2531.6387|2728.4272|1936.371||
2022-02-19 19:26:24|russ2000_1601|SPNS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.72|440.64|473.688|495.72|517.752|451.656|760.104|765.612|1212.952|1012.648|1057.16|1060.865|1027.364|949.195|1129.988|1051.672|1208.304|1261.3405|1342.116|981.733|1153.479|855.807|632.553|589.248|398.97|214.83|199.5015|175.3195|157.183|184.3877|139.0465|90.6825|33.2744|167.7747|126.9555|193.456|196.5029|146.5913|148.1389|||||123.9569|136.0479|133.001|178.3664|145.092|193.456|157.183|148.1389|136.0479|139.0465|139.0465|128.4548|120.91|133.001|151.1375|193.456|163.2285|172.3209|208.5939|226.7304|362.73|432.2774|492.7324|383.9134|344.5935|332.5025|317.4129|380.8665|438.3229|423.185|368.7755|332.5025|308.3205|232.7759|184.4119|308.3205|383.9134|468.5504|417.1395|504.8234|545.9842|604.55|604.55|585.6578|559.2088|612.1069|665.005|544.095|816.1425|1737.283|2173.2806|1515.9303|1113.4709|858.58|851.8723|670.7656|643.935|677.4733|321.9675|254.8909|181.1067|147.3559|143.7619|111.4155|111.5592|144.797|149.5124|124.2103|138.0114|69.0057|73.6061|103.5086|108.1089|124.9791|120.0779|148.2595|145.8089|122.5285|115.0543|129.8802|122.406|116.4021|91.8964|110.2756|110.2756|52.7381|52.7381|43.9484|40.1026|49.9908|43.948|41.2012|40.6519|38.026|48.8922|47.7934|49.9908|48.8129|49.4726|41.2271|38.5644|29.1156|28.9244|27.8333|21.0218|28.303|25.5902|23.488|22.3253|30.0772|27.8331|30.6646|27.6099|24.6727|24.5669|22.9104|21.148|20.3256|22.4838|21.8592|18.6116|17.9341|19.2152|17.9341|16.6531|15.3721|17.0374|16.525|16.6531|17.5498|16.6526|16.0072|17.5562|22.5793|26.8224|25.307|25.9132|31.8232|40.764|45.7663|40.8018|36.4579|34.1989|27.943|35.4501|32.3116|26.2801|26.0647|22.412|21.55|28.015|38.5584|37.6968|50.4059|44.159|37.9122|38.5584|32.8185|21.5911|18.3524|18.1365|24.4411|22.6728|19.6479|20.7275|22.2388|25.2616|33.4662|34.9754|31.9548|30.2275|33.0344|46.2272|48.3896|59.4069|47.6431|65.7299|44.7757|52.2804|58.4545|53.8223|60.6232|79.5817|86.1952|89.2814|85.7543|80.4635|82.0067|83.9907|80.684|60.6232|77.1568|63.4868|158.3256|159.516|158.8072|142.5295|138.9563|156.8221|156.0281|141.7354|142.9265|144.1175|134.1921|156.4251|170.1898|188.3692|193.3975|203.4542|218.1524|208.0957|227.8223|224.7279|230.5298|242.1003|262.4795|276.2942|340.511|330.8478|372.2614|375.9888|366.1437|355.8298|357.7051|348.3288|375.0512|346.9224|375.9246|351.1488|338.523|342.3374|374.4411|420.7096|410.539|445.5091|537.7903|578.532|573.2595|553.6077|568.4664|519.0971|501.7383|468.5817|546.2682|601.97|581.4483|589.2661|615.6511|636.1728|668.9098|626.4006|656.6945|733.4066|708.5702|672.7739|672.7739|639.4294|590.8838|588.9224|549.2032|559.5008|566.8562|648.7463|613.716|576.8045|602.0766|610.5356|485.844|405.2019|438.5539|490.8219|504.7601|539.1077|592.3713|602.3271|552.7867|582.2221|605.282|635.771|686.7527|768.7232|748.7304|807.2093|827.7019|882.6821|896.6771|963.653|1110.645|1129.1641|1273.5599|1234.9367|1109.537|885.0385|1209.0168|1367.7411|1400.8689|1547.5594|1628.718|1581.7248|1597.773|1507.6114|1699.9789|1885.8286|1674.2924|1778.1838|1764.5139|1610.864|1381.756|1521.7606|1531.073|1607.2159|1992.3798|1883.8541|1819.7252|1695.8523||
2022-02-19 19:26:26|russ2000_1602|PBPB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.76|770.7389|823.14|728.4085|643.0049|613.3349|520.061|483.0083|449.657|462.9847|347.5421|359.3332|340.6849|383.7862|369.3038|396.9841|405.0858|378.6963|412.277|435.6494|423.948|354.0726|419.3648|309.9915|300.482|357.8182|371.7552|309.6016|273.5647|339.9071|350.6147|372.7943|345.7765|315.7009|305.8418|327.0038|328.8994|324.9446|348.8746|335.607|314.2388|323.6236|340.6215|346.8829|290.5301|291.4558|276.3805|291.4558|296.4114|296.4114|313.7744|319.9962|300.031|331.415|311.0203|305.3544|330.8006|337.3238|316.9471|342.4047|297.7133|289.9388|228.8206|197.4865|205.712|207.4021|224.9976|212.3797|118.9997|117.4159|99.8273|105.0563|98.9154|119.2179|109.5388|101.6434|110.154|117.2425|81.9466|68.4468|52.6267|51.3807|79.3447|103.9606|89.5844|81.1102|113.7964|115.5342|125.0202|157.3647|169.4087|175.6296|188.4942|215.5066|194.4082|199.2118|194.6113|175.0924|163.5921|165.0296|159.5669||
2022-02-19 19:26:27|russ2000_1603|CBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:27|russ2000_1604|UMH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1536|8.1536|8.1536|8.1536|8.1536|8.1536|8.1536|8.1536|8.6332|8.1536|8.1536|9.1129|10.0721|10.1475|10.1475|10.6549|10.6549|10.6549|10.6549|10.6549|10.6549|10.1475|9.8938|9.6401|8.6254|8.6254|10.1475|9.6401|9.633|10.647|10.647|9.126|6.591|6.591|9.7853|10.3289|10.3289|10.4452|10.4452|11.5447|11.5447|11.8807|11.315|11.315|14.9565|13.806|13.806|14.112|15.876|18.816|17.2622|16.667|17.2622|16.926|19.9485|22.971|23.2655|23.8778|23.2655|22.8845|23.503|25.3585|28.957|30.216|32.734|30.552|31.825|35.0075|37.41|38.055|39.345|38.7|36.12|36.765|39.2424|37.9121|41.2378|41.0454|38.3539|38.3539|40.785|40.1052|39.4255|40.533|41.907|41.22|43.1752|45.9608|45.9608|47.4276|48.1355|49.5513|56.1308|57.2131|59.0092|57.7786|59.9728|79.7199|78.3038|70.8462|67.8633|66.3919|66.3919|74.7863|73.2025|74.76|69.3088|86.0548|80.425|78.8165|77.5794|76.7628|75.9461|76.8014|78.0435|78.4619|80.486|80.904|80.904|79.38|83.2381|81.5219|78.4875|77.1972|77.1972|75.8412|73.1645|73.1645|73.7795|76.4788|71.0803|76.9994|72.9229|70.2053|62.5152|70.161|68.362|67.9875|65.268|66.1745|64.3615|65.268|60.2822|59.8752|61.2464|58.4616|57.518|61.4658|62.3832|60.6532|65.2481|65.2481|66.5813|65.2037|62.4486|77.6391|74.3117|71.6073|82.1126|79.586|82.1126|80.3014|84.0364|83.6629|82.6245|85.7014|88.5531|89.7534|91.6389|91.6389|95.8566|99.3423|96.9933|96.0737|99.1497|100.9802|102.7343|99.0734|97.6243|101.2625|101.646|107.3996|109.3959|117.7397|123.4567|120.9194|112.7597|119.2863|123.9736|133.1829|139.1235|141.9859|140.108|137.9126|124.5664|117.2048|114.8438|114.9675|129.177|125.2109|127.6929|130.6111|131.2301|143.8696|141.4265|143.4779|144.7126|147.2409|142.0828|143.2207|152.7118|153.2813|148.0908|147.4381|147.8259|156.2982|153.8189|151.7362|150.9474|150.1306|147.8193|155.6275|157.9324|157.222|155.7025|163.8352|158.2034|160.0461|156.9505|156.2714|159.2149|158.9011|148.482|150.4597|141.7985|138.1985|142.4832|124.8729|127.9681|124.6589|124.4441|106.6042|106.515|105.6988|96.2672|91.544|87.3458|91.3805|70.089|66.3097|65.2137|68.5006|71.5684|59.4037|67.3195|83.2724|89.9789|95.0183|98.2903|91.4328|95.2794|95.3601|92.4132|101.4846|97.8601|96.652|115.2555|115.5634|110.2934|130.6879|144.7309|129.4792|136.6142|142.1823|127.9508|145.648|143.1817|141.6745|143.7964|146.7744|141.811|162.3278|152.4368|136.6047|142.7675|154.095|139.7883|147.1895|158.9342|161.4115|178.2339|184.921|166.7164|186.5137|179.6193|190.5499|197.7588|175.3709|170.8397|183.6107|174.5414|176.7135|193.7053|205.8281|185.4259|196.4558|190.263|181.9579|196.1215|199.5594|188.5946|191.4985|196.8987|204.0268|212.4189|217.7705|217.1132|229.9884|228.0405|228.7212|223.7929|235.0578|223.4821|233.9722|232.5098|236.9385|264.0902|261.3299|245.7624|259.4872|250.9548|241.2421|267.1162|260.6639|259.3133|264.9089|250.282|258.3735|263.6053|271.4831|277.4737|335.4761|335.0333|318.42|325.0103|350.6255|379.0081|439.9503|427.1328|416.4387|475.2131|511.7293|577.5227|569.5564|550.4548|539.2694|551.8606|533.3322|524.2513|507.1249|435.0841|460.266|479.1734|522.093|542.1735|588.8761|566.9338|579.1618|559.3674|505.0944|491.5348|459.8448|524.9895|527.7699|547.8246|525.8887|540.9029|511.9648|528.0328|553.9088|580.331|615.6487|640.5688|639.1602|675.3546|556.666|485.7588|515.0442|559.0967|512.5454|522.1457|613.5108|585.6919|614.798|637.7383|606.5679|644.7142|729.8098|828.1928|984.8673|1063.1036|1041.0924|1099.0751|1148.8224|1120.5937|1164.0896|1207.2222|1221.4364|1155.2671||
2022-02-19 19:26:29|russ2000_1605|FRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9884|||||90.3027|90.3027|||122.3986|124.5705||||||||||||596.7933|637.2518|||755.5197|833.2374|830.1424|945.3639|1036.3494|899.9561|717.2758|763.5591|470.2143|417.3691|490.7053|516.9467|526.0535|641.7639|589.2656|629.4428|562.4808|488.3959|355.9768|289.4992|257.3327|368.3074|469.6321|618.1345|494.2931|618.6706|598.4041|559.7973|794.1186|767.3084|855.2459|1034.8744|900.0582|1006.7661|1078.4202|1469.0131|1567.6358|1812.3853|1589.4658|1351.2891|1953.201|2023.4583|2070.8979|2325.3567|2999.9267|2776.3938|2913.3793|2570.6185|2939.0762|3098.5209|3267.8857|2936.9351|2572.4195|3007.3958|2751.9492|3045.8139|2828.1114|2635.3469|2760.7112|2561.8807|2503.2425|2471.6392|2325.3557|2208.0529|2056.2493|2671.744|2971.9012|2850.4583|2497.8599|2674.5041|2244.6238|2094.2002|2361.9266|2308.3512|2685.4692|2899.4688|3146.3912|3828.047|3345.4258|3493.5792|3807.8442|2990.007|3426.985|3222.7127|3061.839|3460.6562|3545.2085|4568.0662|4582.283|4540.9166|4210.7906|3872.4302|2911.9079|2458.7714|2355.2196|2572.4448|2183.9309|1276.8794|1374.9811|1751.8162|1998.6277|1654.4931|1846.8036|1654.4931|1895.8545|1842.9107|2129.43|2366.1198|2229.0889|2119.3084|2711.8116|2618.3814|2462.6644|2226.7531|2456.4357|2162.9091|2227.5317|2152.7875|1984.6132|2067.1432|1997.0705|2085.0506|1794.6384|1663.0576|1331.3804|1103.2549|764.5705|468.7082|389.2925|379.9495|327.0057|351.1418|378.3923|424.3288|502.1873|452.3579|323.1128|362.8206|286.5193|278.7334|280.2906|256.1545|253.0401|269.3904|253.0401|156.4956|161.1671|144.8168|146.374|155.4577|215.9135|217.4838|183.7054|176.6094|298.0284|310.5763|330.4739|336.5297|327.8786|250.0182|236.6227|274.9782|253.3728|156.1483|144.0524|139.0851|134.1178|281.9809|332.5353|275.2404|327.5257|301.3735|339.9792|480.0699|585.2092|515.7776|638.7707|656.6246|599.0955|2291.0769|1509.1394|1401.232|1235.4534|1269.8584|1529.46|1179.1542|1160.3878|1099.3971|1233.8895|1125.9828|1133.8021|1265.0793|1203.9479|1137.7223|1180.1746|1068.1005|962.8187|988.2901|962.8187|954.3283|1017.1577|1051.1196|825.2732|818.4808|692.8219|760.7457|789.6132|787.9152|974.7054|954.3283|876.216|872.8198|1035.8367|1153.0051|1173.3823|1010.4361|860.9935|1115.7253|1343.2857|1341.5875|1329.9821|1372.8738|1242.9381|1738.3179|2250.5018|1901.9989|2203.2472|2605.5845|1617.123|1848.423|1739.6922|1524.2076|1739.6922|1403.6153|1613.1692|1538.0461|1318.6076|1294.8846|1290.9307|1288.9538|1196.0384|1409.5461|1318.6076|1567.6999|1692.2461|1756.5376|1552.5654|1528.8016|1774.3604|1721.8723|1477.6351|1516.306|1384.0108||
2022-02-19 19:26:31|russ2000_1606|QTWO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484.68|544.9399|434.1575|506.0628|496.735|453.7212|498.854|491.0402|510.543|647.4178|635.2838|635.1565|715.8612|768.3041|764.9736|912.985|1038.3095|999.8912|960.3285|936.1045|965.9392|1063.8882|979.225|852.4426|813.0931|921.4744|929.6799|1093.6488|1086.5477|1205.7197|1139.6855|1166.9163|1125.8905|1210.1818|1154.1338|1309.0686|1424.3962|1463.2475|1580.6816|1582.7291|1521.2025|1527.619|1694.8314|1711.8972|1746.0778|1704.4052|1653.4998|1763.0872|1973.2287|1950.584|2118.9586|2511.7515|2556.0025|2630.2586|2716.0046|2391.769|2314.4847|2127.9726|2131.4736|2626.2152|3094.2794|2940.7726|3269.265|3218.887|3669.0741|3555.6094|4198.6198|3618.3531|3340.0794|3984.8842|4030.5538|4312.5913|3678.3155|2926.5185|3905.115|4486.0002|4741.1101|5209.6232|5344.9311|5202.419|5042.9287|6106.0442|6906.3566|7618.2435|6751.4473|5836.236|5540.4415|5369.8365|5867.7389|5556.6124|5059.1654|4340.7424|4331.1447|4483.4137|4529.761|3692.376||
2022-02-19 19:26:31|russ2000_1607|LLNW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1761.8372|1801.6643|1129.7349|728.5436|773.7963|921.4889|582.6189|551.3739|581.0886|349.9738|269.1813|245.1664|314.7407|296.2564|320.3221|310.3893|209.3666|189.4267|212.6897|228.5297|266.896|201.0061|289.9203|378.851|462.6676|348.7578|337.8268|287.1528|331.048|322.6095|323.4562|327.2924|313.6906|324.742|319.605|353.018|397.1452|442.4175|418.0257|389.5016|562.2916|693.8239|669.0445|649.4413|650.442|725.493|797.3794|702.131|611.841|570.639|487.513|274.5108|261.328|318.6659|323.4794|315.134|350.6126|359.0534|316.9048|290.8324|249.136|310.2883|242.3524|232.3378|232.8991|214.1251|204.2119|222.5463|232.3501|207.6371|196.0542|195.1772|230.7514|223.6912|223.8716|198.6739|188.6437|189.6621|190.6347|218.7965|187.8591|214.2768|220.4474|190.0652|233.3962|301.8874|252.9299|226.3575|218.0276|230.9231|271.384|266.6884|287.3543|333.2692|339.4109|393.2039|427.0493|420.8436|388.7167|230.0158|212.8821|212.1124|167.6698|142.1956|120.7842|156.61|173.7103|162.3609|147.8829|147.5607|176.9007|189.4618|199.9142|187.3649|234.7325|262.2946|239.8377|234.4842|264.5486|346.6097|331.4928|334.2989|371.4452|395.4799|478.0221|579.2746|521.1017|496.4897|478.7705|487.6366|441.5214|562.1589|565.4787|533.1457|506.889|532.7967|565.99|453.9436|355.4571|289.0424|355.3041|334.7525|363.0018|365.3349|351.5487|314.8672|281.2067|281.2067|347.2087|491.7287|488.233|519.6355|590.1012|571.7161|671.1916|593.5072|611.456|913.9069|828.8723|701.9169|694.5697|457.4622|531.8613|531.7079|540.3636|409.6455|468.4275|395.9191|397.176|361.1093|354.7726|339.5681|318.4726|416.155|366.6446|480.9265|558.8419||
2022-02-19 19:26:33|russ2000_1608|FC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.1654|164.8477|174.1537|191.4361|268.4881|265.1735|270.1455|285.4846|308.8576|320.5442|317.601|337.66|351.0327|368.3396|375.1293|407.3802|393.9362|441.4802|472.0442|522.7623|491.6042|481.2182|537.1068|527.8143|525.9558|494.3802|501.3189|478.7682|454.6576|407.8035|475.4816|476.2056|461.7202|479.8269|444.4869|349.7602|353.4035|355.5932|368.2929|342.8934|269.4915|300.2388|329.1775|315.8861|392.6269|372.9955|303.6591|286.2075|263.5203|253.1788|266.8641|287.3921|281.0529|272.835|276.1221|273.0148|279.5935|281.2381|334.3232|353.7477|349.5197|405.2128|411.3835|363.0542|355.2662|368.7002|375.9212|393.0082|407.3366|417.5712|304.0988|307.0608|304.0988|277.1109|263.209|269.3074|266.2848|237.9755|218.5128|172.0303|134.4806|139.7201|115.3224|102.603|95.8193|99.3477|104.4424|108.6549|96.6056|105.1548|112.0387|106.9002|127.78|109.7707|112.3729|97.9769|110.8686|93.6338|103.083|123.8593|111.8564|103.254|116.0576|114.1753|93.9624|88.007|86.0735|72.0118|67.5111|54.2307|37.697|66.6693|78.8637|79.3935|65.8078|46.0023|55.362|60.9827|59.787|44.9255|44.7259|41.132|22.1634|33.7442|25.8116|26.0771|20.0593|17.0119|14.4101|18.0538|29.2117|39.0954|25.6626|27.8681|24.0588|35.4867|34.8722|46.2578|54.2333|55.061|49.846|51.6405|49.3905|50.4343|43.4572|35.4496|36.0504|36.0504|43.267|49.9859|46.7995|54.9863|64.4342|80.5428|157.1234|158.1084|141.9955|141.6661|147.0197|141.8937|135.1294|138.0133|143.4013|154.0955|180.6648|184.2901|159.2561|145.578|114.1554|112.2483|105.8569|113.3487|115.3481|137.633|142.957|166.9983|154.7168|146.9519|152.5286|155.4432|161.6609|145.236|144.4456|136.3348|149.5746|150.237|146.9201|141.62|138.4723|144.9357|176.0842|163.2097|177.2726|151.3399|93.5342|86.0854|83.5535|95.4279|67.5596|62.9993|72.6507|73.3281|95.6822|105.9225|103.7193|93.7075|103.5536|96.8433|101.2422|104.7099|97.4478|101.928|134.3604|129.4407|109.4929|103.2446|109.3679|115.3617|135.0991|144.8154|154.2392|146.7695|143.8716|134.9369|147.2417|144.6795|134.7073|177.4191|184.427|131.1114|153.5523|164.7637|173.6315|155.8397|168.7968|164.0395|152.1866|167.4942|161.3384|186.5147|184.0207|202.5619|198.3161|222.8154|226.3305|237.8095|257.6574|224.2744|227.5343|227.371|225.6026|230.7281|257.2185|270.2043|308.6652|307.8297|326.4179|330.831|348.7002|354.9078|318.8457|338.6165|379.4396|339.3576|326.0395|310.9508|310.615|337.3253|336.2881|331.679|306.6339|293.8075|320.3324|317.4663|330.7248|295.8366|299.4807|264.6493|277.4055|228.6526|235.1717|271.9044|280.508|248.7054|206.0313|233.3401|216.6528|201.8748|226.8256|216.8392|249.7768|251.7022|286.3956|283.6167|244.9731|231.1848|292.3713|291.6801|273.8308|265.4094|256.4008|255.1054|272.1579|256.2424|274.5205|300.0322|361.0087|369.1282|352.994|366.8914|401.3343|374.8125|349.7787|316.1568|296.701|314.8297|324.6127|311.3199|347.9539|370.8507|401.1742|397.9626|443.0587|475.542|508.8006|501.068|486.4006|554.8216|520.9601|455.5701|457.7829|319.4503|251.0416|285.4384|336.4722|279.7805|262.433|273.1781|257.909|344.1833|325.8704|325.9275|361.5802|368.9387|415.0319|432.1481|455.6494|511.4852|534.5608|570.2218|586.7971|654.1275|667.4773|688.8391|661.2455||
2022-02-19 19:26:36|russ2000_1609|EHTH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.9582|511.8749|470.7771|452.3771|474.996|544.6503|529.4668|462.1006|439.3448|442.4242|516.3942|476.8505|656.0918|813.7786|748.3856|794.915|603.0985|628.8346|608.8103|598.3436|589.123|416.5703|350.9016|390.2527|393.2121|311.9616|252.7792|344.5621|346.0667|316.5375|403.4545|467.3669|422.3374|437.1823|405.9885|451.5662|359.6677|319.7813|317.914|399.7231|427.1206|399.8184|355.428|298.5196|318.0445|258.764|258.5406|255.9505|299.7469|310.7342|350.9077|277.6664|265.5846|267.076|281.8279|278.0375|283.3844|283.3844|277.4321|268.6553|294.1294|301.4633|305.6725|279.751|322.1014|308.8989|316.3909|339.2711|314.1979|344.56|349.6989|318.1234|387.1948|436.4383|525.7341|519.2204|504.0876|314.268|343.9343|427.3204|488.6443|442.3107|541.9829|521.9094|607.728|753.0454|835.5377|868.4242|930.5886|1006.8085|1008.1071|662.7927|687.3335|733.3713|383.7694|473.4932|390.5209|437.7858|471.818|391.1968|194.7069|163.1518|182.8274|215.265|224.5776|250.9037|287.4752|255.654|233.2346|221.7582|234.0781|186.3491|185.6234|180.7262|168.0617|221.7771|249.4537|244.1733|168.0577|207.827|200.8628|146.3652|187.2667|200.0869|212.2023|208.5355|209.5798|276.8366|326.0479|339.3184|315.1001|450.2224|471.538|518.0724|364.4384|308.3387|302.2281|305.0912|300.208|353.0799|430.9512|447.665|497.612|502.2142|569.4991|660.9854|729.2963|733.1674|1364.2276|1327.7222|1541.5916|1476.4948|1609.898|1962.9278|2373.6485|1787.7623|1469.3778|1678.3152|2105.1699|2217.3926|2495.0294|2812.3437|3343.7671|2645.4139|3373.8761|2727.712|1825.9254|1637.4361|2210.4409|1789.5034|1856.3185|1819.0871|1288.0027|1457.6714|1901.8265|1761.6643|1702.7604|1475.1465|1312.6891|1005.5309|1071.6138|1205.9362|680.2852|724.0895|571.5662||
2022-02-19 19:26:37|russ2000_1610|TIS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:37|russ2000_1611|WINA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.6078|86.6058|80.982|77.6078|84.3303|76.016|65.9201|77.869|104.4152|90.2572|76.5292|83.6482|108.5648|103.5445|79.4436|71.0744|72.5597|82.2934|84.948|88.592|82.264|76.84|71.6826|69.8679|72.59|73.6999|66.4209|67.3308|69.58|74.7985|56.5338|53.288|54.1206|54.1206|50.56|45.82|50.56|57.8402|54.7138|54.7138|54.8012|55.5309|65.6985|65.5935|65.5935|65.5935|65.4245|69.989|89.7685|93.961|78.806|74.2595|72.024|71.4132|75.1326|78.435|79.929|77.688|81.0525|91.134|89.64|55.4734|59.9368|57.3862|66.027|66.8509|67.1718|57.5212|49.8518|42.1823|41.304|36.141|26.4604|19.3212|23.985|21.9863|20.7158|21.5497|18.0428|39.013|35.0116|25.5854|25.2514|22.8922|22.8922|22.2189|25.5854|31.6451|25.5854|23.5655|26.2587|24.2388|30.1969|33.8097|35.0499|38.0157|40.4422|43.1384|48.7198|53.834|60.1326|58.6791|54.6953|52.7573|53.2117|61.8552|60.1676|54.8851|56.6003|57.5722|54.4277|58.4298|57.1057|54.1177|64.4828|66.4453|77.2145|75.249|78.5622|100.4069|94.9205|107.6654|105.6254|103.4154|115.0768|125.1722|127.1959|138.6738|158.477|144.07|131.6216|118.778|135.11|144.256|158.3058|158.9619|161.0415|148.516|131.219|111.8344|125.4624|120.1689|124.6603|120.1994|128.4109|123.8717|123.812|119.452|124.0045|147.2327|143.3976|144.7298|164.3755|152.025|150.825|141.9264|129.536|123.904|115.43|120.9052|112.4612|106.0688|93.3971|103.9899|98.0305|98.4132|103.8758|107.6586|112.666|108.032|118.7272|116.1344|116.266|113.7196|98.7665|92.8335|95.6759|97.0047|95.2769|93.8978|101.6306|81.3094|81.8175|62.0722|68.1812|54.2723|49.1996|62.7512|69.3796|86.5776|90.6538|97.79|107.2724|109.0475|115.1302|117.72|114.3388|111.2125|108.8468|116.0719|140.2436|157.724|170.7053|155.9202|163.7889|164.691|166.9464|166.345|167.591|170.0009|189.1336|218.856|198.2317|185.2754|217.2856|228.5399|238.3337|238.2133|251.2899|268.742|290.3282|307.4357|305.626|286.8448|277.9618|280.9566|295.57|282.2492|264.505|274.1152|266.7279|277.2993|296.6922|311.8815|313.9249|308.2253|305.3866|320.6385|352.4088|369.1565|373.0912|373.2845|383.0942|424.8499|444.5527|441.6209|403.5986|394.7966|381.8078|336.4826|358.266|347.0844|368.9444|383.9579|406.0968|399.85|409.6771|415.2754|408.1673|436.8151|452.4638|463.4629|439.5494|421.2624|413.1715|413.6256|416.185|391.2931|381.379|371.4795|404.7266|414.7797|386.1274|395.0479|406.2126|413.3226|441.4747|434.9122|434.4588|504.7389|503.8535|477.8173|468.06|481.6119|543.5334|523.1014|553.9167|545.9072|554.7598|520.4883|472.9106|507.3041|506.5206|514.9754|507.5566|501.7823|504.6694|540.0849|565.7681|570.6038|583.3698|624.8162|595.3231|603.2816|642.6213|611.4769|651.5073|725.3|677.5198|654.4982|652.1986|630.6074|605.3861|689.134|680.1585|674.2208|806.5165|741.7281|742.7497|456.3135|459.8356|579.2444|606.6954|607.9664|571.3653|642.8997|645.7628|687.729|694.1088|682.0896|690.3436|716.3815|731.4387|720.5924|712.6557|741.441|762.7257|780.8642|838.8762|916.3677|788.4463|766.3211||
2022-02-19 19:26:39|russ2000_1612|CPST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:39|russ2000_1614|UCTT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.233|134.541|130.4632|119.3738|117.6211|103.6002|85.4906|75.5384|91.4038|87.3232|95.253|99.672|104.6184|104.6216|107.4141|105.7767|114.9897|100.8796|104.8228|98.7986|112.5976|106.8444|117.985|154.1231|142.8046|143.0541|166.7592|164.1993|177.6354|171.045|201.8415|232.6023|274.0912|271.7932|279.3166|300.6079|358.9078|380.5347|310.8265|296.6306|293.791|304.0098|308.0547|330.6577|295.614|293.4641|226.1938|224.9|203.0527|226.6761|226.1234|220.2809|163.2224|143.9731|160.7192|111.7857|38.6755|41.8631|42.9256|32.3005|21.0748|25.1195|57.2327|55.7379|48.2436|81.0939|83.4537|112.6304|126.5957|143.7612|165.2135|128.9052|197.7914|170.807|210.3262|180.0323|206.2109|233.0561|191.1016|203.1663|166.7289|197.7431|205.16|290.123|237.8877|236.7382|248.0012|198.856|191.1704|145.3443|110.4343|93.7112|121.1389|139.8812|138.6091|179.39|172.9681|178.9517|164.1614|152.7516|153.2807|144.6541|131.1219|158.4608|130.7525|128.3853|135.3679|165.2325|179.6315|171.4707|167.3747|175.6016|173.1194|196.3326|193.7717|190.9902|285.5502|275.2601|307.3213|325.399|423.2986|394.9869|253.2064|258.506|269.4391|276.5481|270.3501|272.8646|242.4618|254.5701|286.7543|297.6924|257.9838|234.2686|195.3819|204.8665|194.4792|255.1028|212.5856|184.8017|168.3669|172.56|174.2262|146.9836|163.946|165.4942|182.5583|188.1003|189.9492|206.5158|241.6465|237.4829|283.1309|322.3083|383.3985|412.1938|462.2906|553.6025|675.8637|754.1568|716.0424|731.948|764.1658|1033.3669|805.7101|679.944|758.8068|755.0866|795.9381|716.735|683.0967|671.8666|664.868|562.6136|574.6836|484.7849|343.325|325.7686|366.8288|499.6529|407.5325|448.2784|481.4531|494.0401|544.8171|524.3707|496.2935|572.8231|901.6014|899.213|890.169|985.131|844.5221|517.1096|741.741|798|958.737|1156.652|956.672|908.415|1053|1383.885|1526.3833|1896.6124|1725.0719|2643.3001|2230.1321|2548.3425|2282.829|2095.983|2091.066|1895.229|2391.823|2316.391|2452.887|2187.079||
2022-02-19 19:26:41|russ2000_1616|NDLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.9067|1302.9903|1342.6797|1335.3298|1282.25|1329.3266|1154.2332|1058.2876|1069.81|1106.515|1166.9056|985.3978|972.6313|998.7498|813.4546|562.0039|579.5029|661.916|735.1975|756.0186|762.2667|561.3498|531.2793|621.182|447.515|445.4514|439.7304|343.2734|382.6461|382.0919|302.2932|283.2453|348.9293|364.5785|310.6107|306.2282|280.6628|270.7402|205.5094|181.8396|129.5876|125.3876|119.8148|112.9023|121.2454|91.9806|205.8571|229.6728|168.4546|160.2845|152.0648|184.9964|176.8108|176.8108|203.5381|215.9141|246.759|300.2329|312.629|298.2316|376.6186|493.1347|448.9346|525.582|483.0771|405.401|326.7804|310.5809|309.7023|341.3314|279.0641|334.4374|336.6348|342.5381|338.3337|254.9633|248.4074|243.1128|268.7036|252.8884|330.1231|341.68|181.9392|208.4352|267.168|267.6812|306.0481|332.661|330.5692|294.6301|342.1081|363.5025|374.1546|505.2859|479.6726|544.6899|600.1591|568.0252|553.5428|559.4753|560.4838|527.1651|489.7914|407.0934|397.0418||
2022-02-19 19:26:42|russ2000_1619|PAYC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||818.0587|800.326|716.108|745.2015|705.3894|849.836|832.221|1103.5167|1396.9019|1402.8828|1637.357|1877.2692|1808.3351|1923.9082|2065.166|1912.3395|1894.4979|2201.8736|2177.6252|2313.9647|2608.8991|1991.7709|1826.0942|1958.4713|1967.2682|2293.9826|2476.1588|2497.1926|2832.2007|3110.9936|2856.712|3125.7876|2761.5131|2664.1716|2700.9277|3376.1596|3327.4064|3596.5341|4049.9637|3865.6367|4057.6873|4366.2884|4328.4789|4575.8585|4561.0595|4682.6103|5000.9382|6362.1402|6247.4744|6165.0273|6463.8876|5849.1605|7916.1608|8913.3754|8122.6673|7355.4332|7598.6801|6931.6625|8640.2354|10412.9586|10540.4306|12137.9452|12229.2167|13422.9467|13162.7679|14270.4244|11989.1966|12427.3072|15792.8416|16115.3934|19874.648|16612.2258|10718.8444|15050.3164|17970.4221|18067.0832|16711.1429|18000.0374|19544.2244|21273.9073|23957.783|24647.6243|23792.5097|22884.2696|21824.9432|21322.9432|19587.8587|22476.8174|24040.1638|29043.6235|28887.7257|33208.0733|26134.6331|22733.1624|19610.9566||
2022-02-19 19:26:43|russ2000_1620|TBNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.6615|196.4636|192.6713|209.186|210.0423|228.1473|220.1958|247.7203|229.9823|231.2056|235.9765|222.6424|219.7065|203.6811|207.351|208.3297|234.9979|238.4335|238.5553|236.2359|241.875|239.011|236.3753|234.0546|239.6956|222.558|219.4884|210.2778|216.9042|220.2256|240.6168|221.3278|237.4253|233.9484|236.8175|253.6448|257.8614|248.6714|247.3596|240.7095|246.0514|253.0812|250.4877|251.8866|246.7721|244.0149|248.2642|238.8118|239.2307|230.1182|221.9327|230.2806|239.3412|231.9863|224.7493|218.8509|212.9226|203.0422|207.0932|209.8597|202.5482|202.647|205.1744|210.3586|213.4491|213.459|215.0461|211.7226|230.5821|227.0499|225.0087|239.7825|247.2666|251.5432|259.7232|268.9187|279.8575|263.2268|252.6012|250.5726|250.5116|252.7816|252.5881|254.3328|264.7689|280.5198|281.209|277.7915|314.6025|318.6976|316.7418|309.256|305.6281|307.7898|304.3492|305.7254|295.5018|291.5697|313.7037|309.5561|307.8764|307.6656|303.6995|299.8121|289.6779|298.1463|301.4558|307.213|296.6713|291.217|286.0913|264.5059|262.0925|254.6544|266.1331|272.1352|269.6382|278.461|269.0118|289.8474|273.3251|261.2353|273.4127|297.1115|297.2083|295.5762|283.8132|258.4225|236.7626|231.1935|232.2379|207.6884|210.5426|203.0266|200.2676|205.7857|216.6315|227.4773|221.8641|243.4607|256.2585|242.7362|251.5924|234.3152|239.4265|237.1775|233.9287|244.5711|239.0699|234.9673|233.1788||
2022-02-19 19:26:44|russ2000_1622|DJCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||14.8912|13.0862|13.0862|13.0862|12.635|13.5375|15.7938|15.7938|15.7938|17.5988|27.9775|19.1781|19.1781|24.878|23.9895|23.9895|23.949|22.175|21.288|21.66|25.27|25.27|26.1725|24.3675|23.9162|27.5262|23.9162|23.9162|26.6238|25.27|26.6238|24.1862|24.626|25.5055|24.1862|25.5055|25.0657|23.9525|25.259|23.9525|23.9525|24.6058|26.5655|23.9525|26.5655|24.388|25.6945|25.259|24.8235|25.259|25.259|23.9525|24.388|23.9525|24.388|23.9113|23.9113|26.5198|25.965|24.234|23.8012|25.95|22.0575|21.625|22.0575|20.3275|16.435|17.21|15.9193||15.1025|18.5545|16.8285|15.3182|15.3182|17.6915|15.4198|18.1286|15.003|15.5895|19.692|17.2305|20.8818|20.8818|18.6075|19.4345|22.329|22.7425|25.984|31.059|28.826|29.638|32.48|29.638|29.232|29.435|28.217|28.014|29.638|30.856|30.856|27.608|30.044|26.763|31.629|32.44|32.44|34.873|32.0345|39.592|43.632|49.288|50.096|58.176|60.09|61.408|54.944|50.096|47.672|39.592|40.4|41|41|45.92|45.024|48.24|46.632|45.5145|48.3092|44.716|46.9345|47.73|52.1052|58.392|60.825|64.88|70.1515|64.88|62.447|58.6969|54.7425|58.1892|64.069|63.258|62.447|63.9505|59.0935|54.2365|54.6412|58.284|57.8792|59.4982|63.141|65.1648|51.6056|59.4982|59.2959|59.1128|59.1128|59.1128|59.0738|56.4705|52.866|50.7365|51.1488|51.1488|46.332|46.5153|45.1297|45.5256|45.6605|45.6605|45.0457|44.269|45.434|45.6246|50.9889|47.5385|47.1551|48.3052|45.2382|46.005|43.3214|43.7048|50.8771|49.6343|38.0608|36.4206|39.1042|44.4715|41.4325|40.1597|40.7118|39.8034|35.4934|38.165|35.4702|37.3314|37.606|36.8738|34.2955|36.7059|37.767|37.3415|37.3871|37.6151|38.2234|39.8008|40.7565|44.8171|46.2662|47.1406|53.5518|53.1746|54.8684|52.3682||49.665|48.4991|55.4451|51.0612|54.7106|55.5966|60.1171|65.66|65.66|63.0294|55.5709|59.2776|55.5972|54.7719|59.8441|66.0264|63.0252|61.5246|63.0252|61.2695|60.3301|60.7743|60.7743|61.7947|57.398|57.004|55.6235|58.3066|57.7692|60.095|62.3866|60.136|60.7662|60.087|61.1552|61.5572|59.892|64.1378||67.5135|64.5429|62.4005|58.5117|66.0132|62.2775|49.5624|61.5273|62.5625|60.7922|61.6923|61.3473|59.2618|60.012|55.6161|57.6384|54.2807|49.9091|51.1479|55.328|69.16|67.9945|75.244|76.6548|81.032|79.585|80.9597|88.267|92.608|100.8704|99.843|104.184|102.737|95.434|101.6609|95.2683|99.4104|98.8581|99.4104|97.7812|99.7556|99.7556|100.7911|104.9884|103.5525|97.4222|94.2604|95.9034|93.1972|94.578|91.8166|90.5049|102.1026|103.6215|100.8601|105.3474|115.4265|124.4494|131.1665|129.4268|123.6417|128.6123|113.3002|131.1665|139.4507|143.579|142.9163|147.7211|155.4668|155.3288|212.3655|178.1103|197.4401|202.452|200.2015|247.6976|224.0876|240.2418|241.733|237.3976|241.3602|271.9979|259.5716|254.9186|241.9815|270.6172|296.8643|317.8095|271.5837|268.339|253.5103|291.3277|276.3885|270.5067|287.2961|269.1675|273.1163|282.3532|292.018|271.059|262.333|269.0432|282.3532|270.7829|276.0019|303.754|310.6575|326.7427|288.7044|316.1803|373.1894|316.1803|300.6888|287.4479|285.8049|287.8621|289.947|284.4242|281.9942|290.803|316.9949|337.7883|329.8492|319.494|310.6575|312.0382|310.3261|321.3993|315.9594|330.2772|331.368|327.2259|343.104|322.7386|323.7603|304.8586|303.8092|317.561|298.2312|309.0007|304.9|325.1134|318.7622|275.1735|352.5479|385.3534|382.4125|393.0853|386.596|350.2146|318.8036|384.3869|364.5048|372.5819|434.9205|371.6844|334.1294|376.3788|415.8668|469.3414|468.6234|448.6723|434.4511|415.5907|477.308|465.5168|469.2999|447.3468|456.3628|495.5194|487.9394|513.8399|428.1551||
2022-02-19 19:26:45|russ2000_1623|QNST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||673.689|653.9275|752.0464|698.8759|631.334|495.7667|478.1895|527.9313|671.3018|727.8117|941.2063|895.7056|1066.5954|1013.7798|1013.6905|879.9675|688.4866|613.193|549.6938|513.6415|506.9634|533.5859|457.8358|454.9927|446.1136|447.0167|473.2227|405.0472|371.4773|419.6856|382.9469|354.9113|370.3276|272.0407|257.4977|292.2468|243.9326|240.0811|265.4673|273.5425|314.7025|366.2541|403.5657|397.7841|408.8382|370.5873|372.757|382.6698|294.0012|299.2201|268.9234|263.3113|232.2047|243.9035|225.8529|203.9116|192.1667|182.8761|209.9524|266.9142|278.9661|289.1993|258.3912|237.4845|277.1396|295.8167|265.0303|240.3352|262.3972|255.688|220.576|179.1187|163.7453|137.9622|150.3276|155.7824|171.6785|154.8948|160.3617|157.3834|138.181|137.2704|156.9458|167.8312|146.2508|144.8882|166.623|194.1232|171.8467|180.3801|173.5648|238.3236|348.7917|396.3447|417.8305|384.5579|522.4453|616.7629|582.5805|561.8373|636.309|691.8638|699.5672|697.1824|667.8941|852.2224|749.2065|807.7898|982.2|677.3793|685.1516|721.6916|784.382|775.9642|814.3582|580.2207|597.8969|660.809|814.9977|775.0684|670.2457|633.2932|399.404|511.85|563.6846|533.5842|641.6584|673.6097|872.3509|857.5742|960.0134|1158.3941|1171.709|1232.2151|1135.5085|1110.8469|982.8454|989.6698|950.9436|995.9|947.0242|719.8902|976.9056|997.6482|867.283||
2022-02-19 19:26:47|russ2000_1624|KEM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:47|russ2000_1625|NKSH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5531|48.7922|46.6489|48.5622|48.0861|49.0383|48.0861|50.4666|48.5622|47.61|49.0383|48.5622|48.0861|93.873|95.7695|97.6659|91.9766|94.8213|93.873|93.873|92.9248|97.6659|96.7177|98.6141|102.407|100.9846|109.0444|102.8811|102.407|96.7177|92.9248|88.1838|85.3391|88.1838|91.9802|87.239|86.2873|99.5663|12.0902|11.8531|10.9906|10.9906|77.374|14.2878|15.6067|73.857|69.4608|71.2192|67.2626|52.755|57.5909|61.5475|61.4775|57.0862|58.0743|60.5889|64.1122|58.4036|66.7261|70.238|67.5944|70.238|64.083|66.5059|79.0065|80.8324|77.4264|74.6172|73.0371|75.4951|73.9501|73.6955|77.2508|78.7958|91.2964|87.0827|92.1742|94.7025|99.3726|97.9329|102.252|106.9572|114.7877|125.5326|126.5509|139.5782|147.9633|141.2186|147.5067|149.4739|155.1999|156.4646|162.4716|171.8679|181.5353|184.3124|188.6012|176.0512|155.6826|142.1373|154.0656|151.7062|154.5938|153.8117|163.3766|183.28|184.2548|176.4427|174.2257|165.4752|156.6178|168.936|156.3415|165.064|164.5723|163.9054|158.8829|164.8959|164.9676|170.2326|173.5416|169.6984|170.3652|163.0708|158.5341|159.1658|159.5856|158.2895|170.7295|168.3553|165.7798|168.2926|165.3952|157.8|154.5427|152.1443|140.7738|139.7981|135.8955|132.2818|132.2818|135.7629|135.5698|140.645|138.8025|131.2277|139.4292|123.0909|117.8283|123.8548|133.3448|132.9984|125.3787|136.6004|135.0765|128.4958|127.2949|129.9974|144.2722|161.6999|172.0895|174.5855|174.8629|178.4683|188.0365|190.7406|190.4632|165.2946|199.6848|195.1087|188.8685|161.3425|173.3375|169.6627|161.9666|184.3618|182.9057|199.6848|206.6876|198.7141|196.4954|202.6699|191.9191|173.8855|171.2992|185.1752|161.1697|178.7229|177.4047|180.5268|196.8878|212.711|190.2948|212.4334|204.5218|207.2284|220.9696|205.771|221.039|234.8461|201.8394|210.038|223.1698|239.4281|251.0312|226.5048|220.9464|233.7307|265.0662|256.937|246.2371|249.4332|249.7806|249.2248|250.8228|250.4754|262.4954|256.7981|228.7282|220.6685|218.3756|201.5615|200.2414|193.8494|211.2952|208.4455|207.1249|206.2908|196.4211|202.051|201.356|196.0736|213.3641|213.4336|215.5895|222.7311|228.2264|251.8768|238.6594|230.449|228.5007|237.7549|238.1723|230.5185|241.2339|242.8342|250.2793|244.7824|236.9199|305.8041|302.3251|293.6276|268.9267|263.7082|283.5385|305.4562|283.1906|265.7956|267.883|314.5016|310.6747|316.9369|312.0663|287.7133|285.278|305.4562|316.589|321.4596|327.7218|315.8932|321.8075|317.6327|303.1253|273.0319|267.1872|264.9606|285.3476|261.4601|255.9303|251.1162|240.1868|221.3856|218.458|254.0029|280.7401|290.0851|284.2445|261.2064|222.0741|193.5848|171.1956|182.9418|168.2753|164.3167|158.0218|163.9273|196.0545|211.8633|213.7997|205.5667|240.1926|227.8432|228.0328|219.485|215.8301|238.0425|232.4277|224.9183|227.9668|220.9263|222.1813|222.5451||
2022-02-19 19:26:49|russ2000_1626|MOFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6217|147.662|144.2778|130.293|112.528|113.307|121.1854|116.721|112.3115|95.1093|88.1923|65.7119|60.2217|81.7294|77.3419|64.7111|64.2808|72.2837|78.3073|77.4047|70.9937|68.8424|73.059|79.1688|97.6702|104.6091|123.895|142.9692|120.318|127.5733|111.982|129.0377|124.7307|130.5021|130.6004|124.3977|124.6226|125.6575|121.2234|109.7482|120.7948|127.3522|124.3324|121.8829|123.0268|123.2625|127.3454|140.7368|150.2099|169.296|177.7517|172.3319|187.8237|178.5268|185.3557|178.2375|177.7376|170.0948|183.1788|204.4649|194.7006|200.1397|201.1693|199.7312|210.9852|222.092|206.9359|215.2252|218.0204|228.6927|225.5311|204.0721|224.6721|219.7585|202.8139|197.8983|204.9512|199.9057|202.5095|193.8522|218.9291|236.213|234.1267|238.3881|237.298|241.1483|327.7594|324.5406|375.1401|360.5405|333.3945|334.3216|345.0436|364.4345|327.4326|309.6348|302.6482|300.8202|315.9731|341.6852|319.7478|316.7744|340.9042|351.1965|325.6944|392.137|428.865|393.6117|421.7096|414.2771|432.0252|417.0056|425.5704|415.7956|398.934|433.6346|426.8097|439.6396|405.9351|397.3814|410.7357|401.6259|394.6763|411.5335|424.4388|395.7192|413.8064|413.6842|363.3452|329.5078|312.7824|346.7646|383.3298|354.26|467.4543|453.5583|456.3024|469.3287|454.4087|480.8607|568.0451|540.0873|579.8997|530.605|456.4587|293.6388|294.1215|333.5416|303.6328|305.5647|315.2243|286.2456|336.0907|403.6952|393.2124|428.1291|456.7686|491.0992|507.3396|512.1334|448.8936|465.4579|461.3304|489.9739|520.8108|500.4115|514.9523|499.1245||
2022-02-19 19:26:50|russ2000_1627|ATLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.4493|124.2279|111.8421|117.1961|124.2279|125.0092|125.0092|121.884|128.1344|125.7905|133.6036|137.6744|136.8922|140.8034|148.6258|145.4968|144.0888|148|151.7547|151.7547|168.964|168.964|172.093|172.3185|172.4752|179.3679|181.7177|180.1511|186.4173|184.0675|182.8143|184.8507|191.1169|187.9838|194.2499|195.2822|205.4777|219.5944|221.163|231.3584|310.5693|260.3763|272.9245|307.4322|290.3384|297.7073|342.0968|357.6072|330.9942|266.0952|226.0632|270.1455|259.1249|240.1922|253.7559|237.3664|203.4569|204.7756|204.6814|200.3755|190.8563|202.826|188.0288|197.3124|198.8675|202.826|197.8308|202.5432|198.0193|208.0098|202.6375|202.7364|186.8947|184.8202|198.0216|192.3638|183.6896|173.863|179.1624|183.8772|188.592|190.8551|193.3068|159.2274|225.4463|219.5036|224.9747|235.8225|229.4081|269.498|223.0881|152.1527|168.7546|179.9797|207.1465|212.9949|234.7849|226.0123|223.937|203.9393|201.5811|180.8287|165.4531|188.658|185.0735|176.7725|171.5845|190.8276|182.338|170.2638|187.809|185.2622|197.1476|191.2049|171.0185|172.7164|177.3385|164.0381|159.8877|169.8667|171.3725|144.7396|154.9252|161.1815|163.7072|184.8214|201.1154|177.652|217.5026|196.0876|205.6778|213.7783|199.6257|195.622|195.1565|172.531|182.0281|202.419|204.7467|195.4358|182.2143|173.2758|197.0186|214.7094|202.6983|187.8009|206.702|208.8435|203.1638|210.5194|192.9218|212.1954|208.0055|200.9292|211.0781|211.4505|209.4021|215.9198|210.3332|229.4206|228.0239|229.3275|229.2344|224.1134|233.6105|233.7036|221.7856|242.0834|220.6683|216.3853|216.106|232.7725|238.5453|215.6404|217.0371|224.2996|224.672|236.4969|230.631|252.4185|257.7257|254.7462|252.3254|250.4632|324.9504|310.9841|297.4833|299.3454|285.3791|290.9656|283.0514|281.1892|270.0161|254.6531|279.7925|268.1539|276.5337|264.4296|249.9977|254.1876|254.6531|260.2397|287.2413|294.69|277.4648|278.8615|254.3738|264.5227|246.7388|247.5735|232.4254|265.8229|242.5311|257.0172|243.9862|250.0976|240.6808|246.6817|257.0366|251.7797|261.5558|252.702|248.644|245.0471|171.7349|163.2051|166.6717|164.4823|174.1523|183.8224|153.3526|182.1803|231.6254|217.5764|210.0958|243.6217|234.9095|232.9025|234.4534|215.8431|217.3939|212.3765|212.4406|222.668|220.9405|227.7596|219.9403||
2022-02-19 19:26:52|russ2000_1633|MBUU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.2619|178.1292|220.9859|242.4318|240.9946|214.0209|221.3946|215.5306|232.4588|286.5089|289.0565|291.5537|294.2221|335.5849|315.6059|359.0139|327.6392|315.2446|363.246|336.6365|302.8836|256.6081|275.3843|277.5302|293.3389|227.3736|274.466|287.248|313.7687|248.3629|218.6595|229.9817|246.0804|264.2476|263.8821|322.8967|340.0429|373.5657|371.0694|388.9147|406.4867|434.6377|477.8603|490.2189|543.4887|668.5936|624.5752|630.5784|588.6112|636.1923|747.9888|677.5203|828.393|923.8348|877.7113|774.1126|1077.5298|1076.4408|869.5049|837.165|720.5227|854.2924|968.0684|851.9759|889.5079|792.7588|814.294|578.0341|588.4801|628.0739|695.6087|794.6598|836.0977|902.1704|867.0234|435.395|690.4707|991.5505|1062.3417|1251.207|1142.3923|1155.5087|1128.6565|1215.2691|1337.148|1509.8171|1642.0033|1721.7144|1780.5423|1661.5059|1460.3324|1749.0633|1453.2444|1496.9157|1502.9592|1470.2408|1432.647|1425.5413||
2022-02-19 19:26:53|russ2000_1634|BSRR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.696|74.8475|71.393|79.4535|82.908|75.999|80.605|102.4835|99.029|89.817|81.7565|89.817|87.514|82.9107|76.5772|73.6984|69.0923|71.3953|73.6984|69.668|64.4861|52.395|59.878|57.575|58.7265|71.3953|64.4861|62.183|66.7892|59.4193|58.7745|61.2618|59.88|59.88|55.7344|61.7224|64.4861|75.2645|82.9107|89.8199|101.5993|116.3774|104.832|91.4825|100.4981|100.5907|96.4548|94.5887|92.825|101.7235|117.0353|134.9858|130.754|131.9719|157.6336|129.3241|145.1293|130.2538|139.458|150.3296|157.1289|147.4045|152.9986|147.9852|142.4446|148.4004|142.7543|150.9215|158.6182|159.092|159.2035|176.5167|204.9747|215.4689|221.1892|221.9086|213.2124|208.8493|235.7785|230.7112|219.9957|230.2942|216.6633|226.913|226.3272|221.3023|244.4002|248.3987|246.3089|248.1352|256.8365|274.7374|322.5267|321.6468|314.1948|313.3097|306.9826|280.5046|285.1375|277.2629|273.2464|275.7837|270.8067|267.208|256.5004|273.5747|288.8805|262.3536|239.0333|229.7378|225.4868|216.2793|208.8021|215.7777|191.6535|141.6576|161.7599|151.3796|199.6112|172.3555|210.7319|188.692|120.1734|68.5047|94.6293|121.5657|131.7285|124.57|123.3181|124.77|124.688|87.851|89.4778|83.9|119.2382|124.1241|164.258|159.5475|135.0913|131.0558|141.5463|140.9638|150.294|150.1098|149.4109|150.3893|150.9505|153.7459|154.6829|152.7815|149.5606|155.9184|161.2561|135.4102|148.2166|137.3467|140.3079|125.5042|130.8628|140.593|135.3907|134.2625|126.9288|142.3013|149.4939|165.5716|174.7461|152.4956|150.3796|171.8233|181.5571|182.6468|183.9797|180.3456|202.3769|224.896|231.5394|210.426|229.3864|251.4236|239.6403|230.603|215.9593|231.9761|227.0122|225.7964|225.7964|218.4019|217.5176|245.0391|239.7313|236.4573|230.5287|223.6815|225.1873|224.8466|227.4864|228.8816|233.6471|225.6028|221.2221|221.3562|213.9552|228.528|238.464|238.4413|233.1396|254.3648|232.1955|228.1212|225.0672|209.6468|243.1228|248.6768|258.1394|259.9622|322.0222|364.6666|385.3315|375.9572|368.9737|357.9644|332.0991|344.0143|380.5478|346.506|411.5488|376.9672|409.0787|410.7273|410.2706|425.3612|409.2241|434.9229|449.2627|443.8581|454.0772|471.6298|429.3034|421.3606|431.2947|380.3704|408.5234|396.523|379.9811|422.2974|384.8961|410.4537|374.5613|390.6665|403.9693|422.5373|416.2673|430.4115|416.9612|301.5019|244.559|291.1923|275.0909|263.747|292.7653|268.6087|269.5537|320.2352|347.4206|394.7125|370.3988|419.5041|414.7046|428.5743|430.1154|384.9618|379.1352|377.1316|379.4863|387.8898|396.8281|430.7667|413.3589||
2022-02-19 19:26:55|russ2000_1635|ZGNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.5847|192.3217|197.2974|167.0225|144.2312|174.1906|162.283|127.2408|154.1178|170.7648|111.4573|124.434|140.7992|119.94|184.34|178.4568|151.0019|127.477|121.5934|113.0949|161.3701|139.0669|239.5613|295.9592|226.4994|241.5994|138.1081|141.1323|179.4397|179.4397|171.375|130.0434|154.2375|157.6258|192.4263|241.3985|269.482|357.8721|476.5203|586.2728|535.8305|380.942|354.4296|251.1706|325.8135|186.1791|186.1791|176.306|206.604|182.1176|217.7757|199.3722|288.3243|223.9126|226.9787|263.7861|256.1331|374.3093|354.9121|315.4551|296.1416|387.7573|323.77|220.7185|269.5194|239.5452|254.652|262.579|199.3196|227.3335|207.0048|267.4949|202.0466|328.4808|316.3658|210.9105|233.2441|255.5739|279.1519|361.0364|362.6509|309.2717|363.9221|1040.5797|1323.7625|1168.0102|1305.3|1350.5504|1575.0394|1367.4443|1414.2195|1505.8004|1574.5923|2011.6804|1909.398|1807.806|1855.4053|1785.7384|1730.6681|1801.78|2277.6827|2207.192|1618.0491|1668.1357|2070.5026|2019.8704|1813.5441|1736.8517|1976.4194|2046.342|2346.4529|2382.2179|1196.1694|1283.3578|1436.0912|1629.2302|1618.4396|1313.5584|1308.0136|997.6602|1203.0935|1237.613|1105.8022|1096.8845|1138.6783|1100.6324|990.6736|947.6979|993.1831|911.1325|823.9321|879.8576|854.9994|722.858|937.3078|1477.0716||
2022-02-19 19:26:56|russ2000_1638|RVNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.4371|580.5968|585.154|637.1967|562.695|769.4121|528.6038|535.8867|386.6018|460.8388|400.6291|381.1052|380.7905|359.5007|497.3356|484.4053|621.1748|747.3515|760.9074|711.5694|760.2738|908.5843|1108.1763|950.2107|574.8792|498.1497|538.9636|515.3323|588.4088|367.6923|365.1764|405.3401|439.1341|397.7856|514.6976|617.386|593.0343|542.4089|637.2326|652.3939|723.5366|844.044|719.6283|778.1848|864.636|798.1153|1042.191|1303.6248|1116.9734|1153.737|1153.7239|1031.7884|1092.4818|1048.4627|1098.9025|997.3233|888.1803|851.087|854.7857|753.9243|766.1619|754.2099|672.3918|598.9298|494.6342|536.3229|542.9018|462.1942|541.2101|682.9412|908.9343|872.556|1338.934|1303.9084|855.393|1029.7886|1220.2489|1465.5088|1581.6199|1828.851|1698.6522|1774.8672|1598.5118|1880.2771|1937.6954|1861.0332|1978.0958|2002.1079|2102.2491|2301.1451|2088.0894|1947.3032|2002.1474|994.3594|1048.2055|1225.5389|970.667||
2022-02-19 19:26:57|russ2000_1640|DEST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:57|russ2000_1641|FVE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:57|russ2000_1642|IBP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.3939|442.2585|443.1083|417.7091|416.179|397.0336|365.8313|447.3394|448.9313|477.5865|573.4222|560.1344|581.8964|607.6029|699.5144|675.6852|707.6553|779.7662|847.2038|829.325|817.0921|721.1112|797.3313|733.6578|632.9719|726.4435|866.3851|830.6912|1095.1022|1124.6871|1114.9016|1114.5867|1117.4204|1039.0215|1289.3312|1311.3419|1296.1385|1553.4259|1647.0671|1675.694|1631.0938|1668.0228|1703.0667|1806.6208|2071.069|2209.6713|2365.798|2472.499|2056.6986|1978.6364|1859.5974|1804.4628|2009.8745|1749.4087|1659.3308|1494.978|1188.7358|1101.618|1108.7997|1108.373|1263.3358|1403.0416|1534.2667|1642.835|1600.2185|1729.5795|1585.1978|1647.9333|1712.7529|2118.2785|2110.7743|2072.3254|2254.2241|1972.3711|1129.837|1475.6671|2050.6797|2032.0074|2431.0187|2798.1449|3254.2146|2812.2732|2873.6622|3110.7427|3454.6692|3349.7688|3503.5871|4145.3763|3576.9796|3494.3932|3594.7604|3592.3843|3124.0092|3810.2455|4072.263|3846.1912|3290.6665||
2022-02-19 19:26:58|russ2000_1643|CETV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:26:58|russ2000_1644|ASC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243.675|243.8555|217.5025|237.538|224.181|270.9305|255.7685|243.675|239.343|236.9965|255.7685|246.924|235.9135|229.957|190.4275|183.388|174.002|298.7769|285.267|272.2767|272.2767|316.9633|304.4926|307.3487|340.1673|289.1162|350.6479|386.1565|316.4447|323.173|255.5504|214.4003|209.6378|231.664|252.3946|224.7159|254.5217|239.4514|237.3795|191.3809|233.3504|251.817|228.3141|241.7443|268.6048|255.1746|243.4231|271.9624|266.926|256.8533|293.7865|285.3926|247.478|265.155|215.7619|256.3187|248.2073|259.5632|259.5632|279.6764|225.065|223.4102|229.6987|223.0792|202.8895|169.4607|186.6716|191.6363|202.8895|253.1982|229.0368|277.6905|217.7835|203.5515|223.7411|272.3949|264.4514|282.3242|198.2558|172.7705|153.5018|200.3498|181.7435|152.1138|134.8055|124.487|114.8343|97.5259|107.8444|110.8432|114.4938|141.4183|142.6755|145.3423|153.0095|132.301|110.9954|124.741|132.9883|146.7339|122.6791|125.0846|124.3973||
2022-02-19 19:26:59|russ2000_1645|WEYS|market_cap|0||||||||||||||||26.2366|27.2801|28.6224|30.5643|31.1627|29.3664|28.5138|28.8143|28.8143|27.9027|27.9027|29.6467|32.9624|35.9584|36.2563|34.883|36.075|36.3734|37.1809|39.7193|43.0044|42.7849|44.7952|48.2416|51.9645|53.1582|55.5486|55.8476|53.7566|53.7566|50.7705|50.7705|46.5881|45.0445|46.6926|46.6926|52.8595|54.8021|51.9645|53.1586|53.7555|51.3663|53.7555|51.3663|50.1718|45.3723|49.7975|49.7975|56.1446|52.8594|50.7706|54.95|48.9785|50.7706|52.5609|50.7706|50.7706|45.315|43.0016|44.0897|48.3805|51.3663|53.7555|56.4435|58.5337|56.4435|57.3406|63.312|63.312|60.1412|60.1412|59.6006|64.5066|68.0903|71.674|71.674|71.674|66.8957|63.3127|66.8957|65.1046|58.5156|62.3093|61.7669|63.935|60.6828|60.6828|60.6828|59.6007|56.3483|54.1811|56.3483|52.0138|52.0862|57.4002|58.4646|55.1962|61.565|57.0536|56.7633|56.7633|60.4758|57.7963|58.8564|58.8564|60.2763|60.8057|60.8057|60.2763|58.1624|63.4483|59.2184|59.2184|59.2184|61.6562|68.8007|72.2413|70.3868|76.2536|72.5197|69.8542|69.8542|70.3868|75.1857|65.0544|62.3887|68.2538|70.9307|74.6526|63.4976|62.7813|63.4976|65.0112|71.1325|64.5364|66.7868|67.718|68.666|69.3404|74.7359|73.5552|77.2948|73.9865|61.1599|62.5292|62.9187|63.7267|62.9277|63.5299|63.1284|63.1681|63.7706|66.1521|65.0765|66.2621|73.4224|73.2039|75.3893|83.3311|100.6587|124.4396|142.6569|152.6155|104.9327|124.0001|103.8563|101.4784|104.3877|104.8736|122.8511|123.4552|126.4493|126.4493|122.9601|117.7839|114.1382|112.1751|110.3236|106.1761|106.0365|101.0446|102.131|99.9581|98.952|103.7658|100.0217|92.818|105.4751|103.3656|104.0251|97.7835|98.1076|96.256|98.2936|102.3892|103.0116|101.4892|102.5042|100.3135|103.3532|96.7671|95.8455|96.3421|95.2126|90.7283|88.8182|89.0092|88.2369|89.1857|89.1857|94.8803|95.8197|95.8197|96.0077|104.0265|117.9308|109.1865|117.2673|118.3949|148.5425|141.7734|127.9346|140.6449|141.0588|136.1674|125.1151|147.7737|152.4604|186.7744|200.139|173.6561|164.4064|172.5791|176.1144|215.5636|177.6827|205.1949|188.5621|181.8619|202.0006|210.5548|173.1291|207.2243|190.4221|175.9503|208.0972|213.0088|220.7494|228.0886|253.9422|253.1956|252.4138|215.4246|213.4546|219.4805|241.1781|243.9569|228.4418|206.2628|219.7977|233.7953|222.8053|252.667|240.5285|234.7096|249.1979|236.6801|271.1857|256.4892|249.7241|269.7295|277.436|280.2384|288.8746|286.2975|303.5724|292.3927|299.0116|291.696|315.5234|317.7185|344.869|375.4855|325.6903|319.4515|305.1923|334.2582|322.9548|323.2905|312.821|317.538|304.6894|328.1445|352.8521|370.7575|317.548|374.5175|345.3491|359.5915|232.095|307.2679|308.7825|281.1017|243.4784|269.6896|252.6221|257.9345|254.5231|269.4684|263.9502|255.5637|266.8824|268.3563|279.9972|253.7048|275.672|262.9247|271.3039|281.7212|274.2044|284.9465|274.8297|275.3976|265.8744|276.8091|265.3313|258.9733|285.5405|273.1739|235.3126|235.5327|249.0826|254.9767|277.9776|293.5968|247.2456|255.5264|246.9099|251.7064|256.7209|254.9859|251.8326|265.0984|247.6929|249.2112|248.5783|253.1275|258.919|259.2072|247.6025|264.671|291.6783|306.23|268.4385|302.3317|300.8851|295.7909|312.582|278.1044|293.7762|287.0302|272.5565|295.9496|287.1364|296.6392|292.9597|283.0031|305.0174|292.6227|303.099|296.931|306.4489|324.9437|310.5015|299.8656|326.6723|293.2895|286.7696|292.9635|308.2201|298.5039|278.8757|268.9697|273.988|288.698|287.1891|291.4375|304.395|268.6519|273.3946|281.2993|269.6048|309.7321|327.5459|293.1946|291.6796|291.7432|291.7254|294.4304|289.4365|279.481|286.1353|294.4276|280.9163|289.8861|316.146|302.6303|316.7414|340.7346|375.0326|363.7241|381.8178|356.9243|366.4748|344.4274|343.3975|318.261|293.4603|275.3579|312.5812|322.8482|338.2493|258.0613|256.6615|245.2789|247.9732|222.0283|249.9636|247.195|238.1343|237.9369|213.6278|199.1991|178.8983|205.9833|178.9964|175.2673|172.7158|154.2666|171.0731|176.278|170.0794|189.6738|184.329|226.2899|200.0645|200.3566|211.163|233.7116|221.958|221.4225|222.1141|229.2319|239.4698|241.4794||
2022-02-19 19:27:01|russ2000_1647|CARB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:01|russ2000_1649|WIFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:01|russ2000_1650|BOOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||544.441|569.3945|431.0158|540.7861|419.2688|343.9344|374.2704|227.7728|269.9904|176.0752|259.2464|156.104|77.4832|130.5712|217.9597|265.2529|191.0991|221.232|201.6585|248.5319|243.6913|249.7481|271.8228|213.2625|243.2506|209.1696|223.5548|194.1363|207.6234|191.6959|191.6959|206.0863|201.4656|229.7843|292.0014|272.9578|347.372|388.5899|334.0673|274.4791|309.0023|264.1342|240.7654|225.9429|277.7549|298.453|273.0919|307.4456|278.9674|283.6865|246.7426|223.6863|247.1253|213.7519|220.1023|203.3481|179.0274|181.1892|194.0063|227.8053|236.3226|226.3218|212.7753|225.6376|233.3409|269.2994|307.81|313.2924|315.792|302.72|296.1044|300.787|280.8172|269.1211|278.882|305.9336|327.6701|272.4527|279.8616|261.4092|245.1934|221.4289|220.7343|210.0965|207.9969|179.2311|188.7944|155.2781|158.0015|148.3137|160.6614|130.4401|116.2464|111.8464|101.6165|86.1253|78.1666|87.7516|147.4514|154.9318|155.2899|146.6064|156.4477|150.7847|151.34|238.958|234.1169|236.2913|211.6474|178.9039|198.7767|206.1388|200.8815|209.0054|187.5879|245.1704|318.2784|328.6169|352.5507|313.3784|342.2033|393.4755|578.6453|667.1527|692.0911|620.8588|553.1152|587.4982|579.2537|520.2556|533.3295|522.4483|704.6091|929.1134|1026.0503|1107.2712|911.0496|685.7304|626.4137|608.0729|664.6264|676.636|657.0271|590.5038|532.3326|405.068|355.2089|450.7967|386.808|457.1098|533.024|503.4366|536.1376|618.7226|738.6864|877.1901|971.8343|830.1504|792.4667|1012.8782|1049.5363|816.4144|759.6773|731.9524|762.8484|717.1598|828.5636|760.5933||
2022-02-19 19:27:04|russ2000_1651|NEWR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1565.0967|1713.7618|1590.6454|1612.0049|1550.6205|1531.7737|1507.8783|1624.0513|1643.0398|1531.4461|1892.7262|1932.4704|1772.2832|1774.8158|1415.5235|1360.5277|1259.0214|1296.5071|1630.123|1505.8742|1722.4253|1947.6421|1957.7476|1845.1436|1568.372|1571.7824|1950.3799|1933.4889|1974.5197|2167.9225|2378.9857|2364.3755|2485.3844|2635.3034|2766.4497|2824.1505|3124.7912|3280.6103|3583.1712|4178.6108|4198.7131|3998.9609|6052.985|5832.8535|5812.6083|5634.6021|5072.6955|5179.7605|4736.6273|4632.4829|6001.261|6197.4031|5593.2836|6301.5957|5818.5518|5218.7612|4892.0531|3288.2353|3622.9526|3909.3688|3975.2108|4026.2512|4193.3348|3184.2562|2731.0063|3173.2091|4167.7914|4028.3825|4427.934|3783.3232|3559.2535|3748.7737|3668.2861|3982.3012|4929.2464|3906.3142|4121.3818|3826.8152|4029.3235|4362.4785|4430.4017|5214.4116|4789.6655|5457.2981|6878.6944|6731.3221|7019.0868||
2022-02-19 19:27:05|russ2000_1652|AMNB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.9147|86.9147|81.995|75.4354|76.2553|80.3551|82.815|81.995|81.995|85.2748|77.0753|78.7152|77.4886|77.4886|81.995|85.2748|82.3972|83.9231|83.9231|86.9749|84.6861|90.0266|94.6043|94.6043|95.3672|90.4111|90.0266|91.5525|88.5008|89.2637|82.3972|85.449|83.9231|90.0266|94.6043|88.5008|88.5008|90.0266|85.449|87.7378|125.1218|100.7078|100.7078|123.5959|123.5959|122.07|94.6074|109.8666|91.5555|93.083|90.794|81.2568|81.637|80.874|97.6592|79.9024|78.3804|82.1853|88.6831|99.2947|101.5686|118.0273|115.6186|114.4142|112.0959|111.5053|111.4978|106.4466|104.6808|104.3892|105.6693|109.1625|117.1386|113.4081|116.316|145.0575|164.2108|153.186|154.7684|154.0705|153.4749|151.972|150.8789|141.3984|141.6296|141.6914|141.1743|137.6327|154.9454|142.2412|147.2889|148.2051|150.0102|150.6331|146.944|150.1138|141.4534|140.0414|129.9629|118.9358|128.3126|131.389|132.6195|137.3396|134.7441|137.3808|132.564|136.4841|134.7843|136.7433|131.8008|134.9704|127.9622|126.419|126.9634|124.6888|119.9089|121.2629|125.9227|126.4674|127.0521|127.312|123.5644|147.9329|146.6675|140.6282|144.1042|143.3595|146.3665|143.1618|144.1885|139.1973|135.685|139.2677|136.8071|136.9917|136.8024|130.2909|133.4238|136.9782|124.5646|123.2193|122.374|125.4334|126.0452|129.1412|115.7972|111.2848|108.1632|100.3632|103.532|109.6344|97.3808|99.8214|97.3808|91.5075|94.7028|92.4038|102.485|107.9143|125.8492|140.2839|132.5988|137.4142|131.7955|124.1614|128.3774|108.1523|123.5503|127.0585|133.1818|120.5678|117.8431|131.3179|127.2754|136.0673|145.0732|138.5792|145.5329|127.1498|128.8043|137.1688|128.6061|109.6536|112.2964|120.7925|144.6026|142.4828|144.6676|144.0434|151.0635|164.7256|169.1323|164.5989|186.163|176.7276|185.5588|170.6703|180.2303|176.472|161.4131|157.3346|166.6682|161.96|160.2337|162.8365|166.3747|178.326|186.7286|184.0434|171.4431|181.3895|179.8122|201.1846|192.9276|177.0673|184.4846|187.7485|172.4915|176.9184|176.4022|167.4645|174.8342|180.3221|191.9254|183.922|183.8462|180.6968|179.5945|194.4532|193.9295|196.8096|202.1814|206.1781|201.4086|208.5944|223.0885|214.0199|217.7055|214.2567|223.2236|221.1741|228.8394|230.1313|215.6605|222.8061|228.316|239.9802|238.2186|276.9883|302.4953|311.1134|313.1529|318.768|323.7353|304.0822|321.948|327.9981|327.5659|370.1044|324.2738|336.38|326.9927|321.3698|331.4041|334.855|344.9017|363.1459|357.9029|357.1674|351.0694|323.8271|317.9013|294.1981|269.9805|284.2959|313.3987|387.4031|416.9052|392.5587|421.9248|396.8058|400.483|392.0684|410.9698|423.4167|428.2456|400.7883|281.594|249.9406|254.1067|303.9638|246.1485|243.7364|251.7403|242.3229|284.2638|304.9994|293.7792|320.5763|350.2381|352.4157|380.3214|380.4308|329.7543|349.7625|337.2555|369.2748|416.7045|401.9377|417.7596|404.3008||
2022-02-19 19:27:07|russ2000_1653|NAO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:07|russ2000_1654|AOSL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390.9487|336.8344|339.0431|297.0374|292.8382|251.0674|252.2478|258.2221|288.9786|292.9615|317.7437|287.651|310.8178|331.7992|324.4801|323.9728|264.7784|201.9676|197.4688|206.3099|216.0876|196.9419|255.116|233.9384|234.0605|250.2623|227.6915|231.9234|197.8487|238.3178|223.5074|216.5276|219.7893|228.31|212.5923|212.5923|227.0899|183.1015|196.3623|201.3996|195.3183|187.1051|214.5783|193.824|186.3692|198.4292|180.9182|198.8541|197.0606|191.03|226.5705|245.9424|240.177|255.4514|239.8652|251.8192|237.2709|235.5948|237.2464|233.781|234.9394|216.0175|215.4906|235.265|183.5996|168.4716|189.9814|207.3489|215.785|197.3284|212.521|264.7657|265.6368|286.4528|310.679|307.8616|322.4511|504.0432|508.6898|478.0278|474.3005|509.8663|489.5843|414.2818|400.4215|383.9754|459.3907|399.4668|414.9116|385.1551|411.7709|437.3918|409.458|417.1946|365.2085|387.4803|364.4586|378.7368|379.9308|346.6858|319.2843|329.7839|254.9859|225.0335|236.4517|249.9232|290.3983|262.3879|300.4549|276.1978|211.3387|220.653|219.6947|288.3493|295.091|297.0913|278.9221|329.5208|296.6465|261.7032|163.7463|276.1077|274.8538|268.486|289.2647|350.3823|394.4518|410.8569|638.7142|678.6501|854.5664|919.2516|911.9316|755.8621|858.4005|765.204|685.7077|766.6117|831.0132|979.1328|1434.4085|1661.3803|1250.7075||
2022-02-19 19:27:08|russ2000_1655|INGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.4408|348.2505|296.7787|255.9685|311.4556|401.28|333.0624|410.2176|388.0946|458.2709|463.1145|595.2251|583.2176|641.5394|673.9129|700.5332|729.457|850.648|844.4966|957.8977|915.8741|901.844|764.8675|777.4483|651.0388|659.51|888.9218|974.6597|1010.7066|997.63|1059.8419|1180.6165|1202.9104|1060.8503|1312.8934|1336.5579|1354.0933|1459.2604|1577.2942|1743.6816|1866.966|1974.6794|2000.0976|2039.0632|1947.5488|2045.5079|2450.8111|2487.5913|2503.9529|2643.2286|2715.0573|3468.7029|4063.5135|4128.9085|4528.8681|5536.3982|4640.5624|4181.8412|2989.9196|2785.4829|3315.3563|2333.5399|2047.7255|2086.5634|1426.4945|1431.3933|1210.3071|969.9126|1011.9264|1304.951|1615.1299|1457.8177|1000.6662|971.9021|1108.6179|1166.318|856.3288|806.9536|676.1022|638.59|657.7388|647.6033|780.3089|976.6587|1117.1931|1100.6432|1167.6433|1502.5074|1351.3384|1458.8098|1766.8157|1323.1899|987.0263|872.151|736.0336|772.6194|677.6327||
2022-02-19 19:27:09|russ2000_1656|FARM|market_cap|0||||||||||||||||55.854|58.743|55.854|55.3725|58.2615|64.521|66.447|65.0025|65.484|65.484|64.521|66.447|67.41|67.41|68.373|74.151|78.003|77.04|77.04|83.781|96.3|96.3|89.559|96.3|96.3|96.7815|100.152|103.041|90.522|88.1145|85.2255|96.3|92.448|98.226|105.93|132.894|132.894|138.672|140.598|141.561|136.746|127.5975|134.82|98.226|104.967|111.708|103.041|106.893|115.56|114.597|115.56|127.116|130.968|119.412|126.153|127.3568|124.227|128.079|126.153|126.153|129.042|142.524|146.376|156.006|160.3395|157.932|156.006|156.006|165.636|171.414|159.858|159.858|158.895|163.71|159.858|163.71|154.08|157.932|152.154|152.154|154.08|159.858|179.118|170.451|179.118|186.822|188.748|182.97|194.526|188.748|196.452|196.452|196.452|206.082|240.75|240.75|229.194|231.12|227.268|223.416|226.305|225.5828|221.49|223.416|225.342|233.046|248.454|256.158|277.8255|286.974|283.122|287.6962|289.3815|288.9|290.826|292.752|260.973|258.084|261.936|250.38|278.307|255.195|245.8058|240.75|252.306|254.232|245.565|240.75|238.824|244.4864|231.12|234.972|234.972|240.75|234.972|236.898|229.194|242.7277|242.676|246.528|275.418|261.936|277.344|267.714|258.084|265.788|269.64|273.492|261.936|277.403|290.826|291.789|285.048|288.9|286.974|279.27|242.676|250.38|240.75|248.454|256.158|290.8879|288.9|284.085|319.716|350.532|325.494|344.754|375.57|377.496|368.7688|431.424|436.3319|385.1616|358.236|396.756|400.608|421.794|398.682|375.57|367.29|375.6375|378.42|383.555|375.0269|375.0854|309.6505|307.7795|318.07|311.4375|291.5388|283.2091|300.651|304.5735|306.4194|331.3425|348.6802|341.2154|360.8407|389.1348|370.8339|419.7166|398.7669|418.031|414.1781|433.4422|445.0007|452.7064|448.8535|452.7064|402.639|435.3494|481.6025|534.3861|527.8363|577.923|606.8191|656.9058|666.4416|626.0832|658.8322|608.7456|606.8191|606.8191|597.1871|595.2607|593.8159|589.4815|597.2064|614.5248|660.7586|674.1472|660.7586|640.146|635.7153|612.5984|608.7456|447.7361|458.3069|512.2279|581.7579|454.6038|453.3178|418.1134|406.7|402.6813|444.9588|429.0444|397.055|441.9045|411.5226|404.128|374.7106|352.2054|383.7126|385.4809|359.1177|337.5771|326.003|321.1805|362.4935|321.3412|322.4665|346.9007|341.2744|342.3996|329.5395|339.8276|334.0406|334.6836|325.5208|350.2764|320.0552|329.218|338.3809|345.6146|369.0843|362.172|336.9341|344.6501|337.2556|376.9611|409.915|380.4976|377.7648|349.4727|367.6375|353.813|380.4976|369.8881|362.4935|351.2409|432.4202|405.414|400.913|318.93|374.3891|379.2116|324.2348|257.2016|299.9614|329.5395|376.3181|340.5342|345.5184|332.9775|337.6401|306.3484|295.0619|322.0526|277.2692|305.4003|312.0824|311.7592|262.7892|240.5233|281.742|242.1397|265.4579|276.7677|285.1693|286.7637|203.9281|196.4397|189.616|184.2554|140.6629|140.3361|128.6819|74.4574|98.7401|97.1136|124.4673|130.9067|165.3815|179.0336|153.367|120.1538|116.0835|133.8961|129.9819|151.6579|158.4109|166.2417|192.6707|228.457|222.7374|213.5899|247.7295|222.8907|256.4477|233.3234|258.6632|220.3244|247.8003|307.3645|359.5243|370.9362|337.3494|342.3659|333.3528|349.4223|317.7922|364.3728|344.6635|397.4976|462.9586|443.8761|450.3476|475.3551|514.5117|402.1852|417.9566|399.6544|402.8157|378.6386|394.4638|371.309|480.7806|492.1147|533.3049|496.2876|459.1288|438.2426|519.0006|526.0435|505.4177|527.9491|518.8871|564.3652|538.9066|583.5776|600.3712|610.7983|556.8479|540.8659|622.2971|571.0184|519.6559|509.5915|516.3299|535.7028|545.7229|520.458|584.4625|531.4956|509.526|566.14|486.68|417.2752|517.9968|525.5027|485.6662|467.9414|411.0301|421.3865|407.1252|408.7401|417.9214|407.89|341.7925|320.0131|318.4795|297.2142|255.8019|224.4258|235.3734|279.3979|264.3046|249.2441|236.5885|149.3971|138.3689|150.3005|187.3989|109.9851|88.4738|112.4009|82.4389|75.5983|76.2999|83.9095|98.9856|145.5461|169.715|149.7107|212.9813|209.2348|173.8863|155.4535|137.1509|149.1699|131.4503|140.9493|118.7728||
2022-02-19 19:27:11|russ2000_1657|CLFD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5966|21.5966|23.1964|24.7961|24.7961|24.7961|24.7961|24.7961|26.3959|26.3959|36.7942|47.9925|52.7918|54.196|54.196|46.226|41.4765|46.2622|46.2622|48.4372|43.4265|43.4265|40.1312|41.7365|43.3418|42.8828|42.8828|41.2945|41.2945|36.5298|34.9415|25.916|29.1555|29.1555|30.837|29.214|29.214|29.385|32.65|32.65|34.95|34.95|34.95|33.497|40.549|38.786|35.43|31.887|31.887|28.356|28.356|28.356|22.5962|21.267|21.267|22.5962|21.267|20.3809|19.9072|19.9072|18.0975|17.1926|18.0975|32.5755|32.1231|28.956|31.6706|28.956|36.195|32.5755|30.9188|27.2812|27.2812|27.2812|26.8266|26.8266|27.1953|27.2138|27.2138|27.2138|24.9275|23.9688|22.131|25.8195|34.0817|30.4631|32.3094|36.925|61.8915|59.895|45.9195|45.9195|45.9195|45.9195|43.945|37.9525|39.95|50.9108|45.9195|47.916|45.9056|38.7648|36.2185|44.6394|43.0863|41.525|43.6118|47.7652|45.6885|47.7652|45.6885|53.9955|51.925|73.7335|69.5795|65.1679|63.84|57.456|55.7281|51.072|47.8817|47.88|46.816|40.432|37.24|38.304|41.496|42.5615|46.8176|50.2736|68.096|51.072|53.2019|59.584|55.328|53.7363|37.7755|49.635|64.5299|130.1926|404.046|395.0672|245.1955|191.2075|130.6283|214.1251|202.9456|199.2228|126.5278|133.2323|104.1994|107.2224|128.8218|87.8628|91.6064|121.5381|113.1944|90.8235|89.2741|52.444|28.5022|34.0838|29.6898|47.5036|35.6277|33.2525|29.8085|27.3146|24.9394|24.6408|23.6314|22.0877|16.3838|18.4021|17.2148|20.0642|17.0961|17.3336|14.8404|18.9957|32.0552|27.0807|36.0918|35.4982|35.1539|29.9182|29.3246|29.0871|31.3429|32.5301|39.6535|31.3429|30.5118|22.2012|16.6212|19.2331|18.2833|16.2651|20.6578|22.3199|20.8952|19.8267|17.2148|14.2468|15.5527|15.1965|16.2651|14.2468|15.2322|14.2468|13.0595|14.2468|17.2148|19.3518|21.845|18.2833|14.9591|15.434|14.9828|17.2148|15.434|16.3838|16.5025|16.9774|17.0961|15.6714|14.3655|17.571|15.1965|13.297|9.7353|12.3472|12.7034|13.8906|12.3472|10.2102|11.6349|12.4659|13.6531|18.877|18.9957|14.2468|12.9408|15.7902|11.4606|11.2576|9.3117|15.6389|14.6839|13.1319|13.4901|16.1164|16.4746|19.101|23.1599|32.1135|48.0181|41.9111|34.6066|32.4625|25.3101|33.3469|32.7472|31.3077|31.5476|27.4692|30.588|31.3077|34.9645|35.2817|43.3933|49.0036|67.3283|62.389|61.5919|70.8245|82.0454|89.3246|79.13|83.7418|71.6609|64.3107|71.172|82.7088|74.5735|67.1778|67.8662|54.2929|54.2929|70.4035|57.8181|64.6716|66.7165|56.1958|61.7089|63.3747|71.7303|75.2012|77.1057|92.9387|143.656|176.8316|148.7139|167.674|185.4027|227.8287|226.1856|235.2837|301.1891|302.879|321.6086|209.2521|258.6458|211.3271|177.8535|178.5257|172.3372|169.5886|163.8547|166.7014|177.5295|184.0996|208.4802|186.9464|210.1261|231.7376|261.2364|234.4816|191.3316|196.6768|185.1181|175.7135|184.7434|198.0372|211.4512|257.0568|250.1615|253.1937|280.1927|253.6956|260.9128|230.965|298.0628|297.0492|227.7007|241.1364|217.1119|196.6127|190.9751|182.8904|160.9481|175.5797|191.9979|171.9532|181.6212|172.1113|173.4146|182.3963|167.1143|169.1725|151.91|150.6329|186.4604|189.1924|182.8644|164.9813|155.5655|151.3805|168.8685|210.4025|201.6089|196.8982|182.8243|179.7955|163.1402|144.7101|159.4726|169.5676|197.3968|194.6194|168.6701|146.9547|153.3105|160.5331|169.5273|182.3239|256.8365|286.4505|289.5165|314.769|346.983|357.6118|474.5735|411.2879|430.5233|489.7116|530.91|502.9755|581.72|615.5266|655.1633|819.8123|907.1491|933.648|803.8676||
2022-02-19 19:27:14|russ2000_1658|GDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:14|russ2000_1659|TTGT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577.69|569.8781|500.2521|505.4924|541.7718|668.7325|633.5786|551.9569|582.9479|559.5314|467.1354|599.7125|591.5983|499.5352|414.0033|293.1658|336.3517|197.7813|211.0776|163.7098|202.6748|173.1267|109.4527|96.3896|182.3474|175.2538|174.0775|237.1127|255.0632|254.7576|256.8595|261.0634|248.8701|233.2894|219.8862|210.1552|198.3204|242.486|227.8552|248.3487|212.992|223.6867|220.0848|255.9126|261.9011|268.569|307.4016|327.8208|298.3456|244.9218|279.929|247.1316|215.3899|226.4358|254.8096|250.9546|244.9998|297.1685|265.537|275.2722|288.0442|202.2605|198.8291|165.4111|213.9686|230.9124|172.9644|197.0531|216.5006|197.537|194.2708|173.2689|166.4387|164.5168|174.8208|184.4822|169.8774|192.3599|160.1981|193.8239|216.5276|219.4061|221.882|229.6856|215.1239|271.3569|287.7059|256.1166|284.2068|314.9896|349.1841|338.6327|352.1997|370.6514|389.0092|388.744|354.6669|305.04|294.5945|272.7432|287.9135|283.4044|302.4366|281.1109|281.9511|255.0376|237.7784|229.5395|247.0955|275.1599|217.9624|247.6993|222.3849|224.2244|222.2554|238.6673|233.7118|241.9604|244.0602|247.6902|253.3109|257.1531|265.7114|263.6024|276.7551|332.5438|342.4837|381.1201|376.2436|436.9813|506.5191|535.3766|570.019|772.9491|833.9678|793.4996|618.0857|527.552|584.3955|378.303|340.4398|408.2498|467.1385|468.5706|486.5157|541.1556|568.2507|586.2245|640.1461|619.6732|700.1|722.5032|710.0353|750.8419|608.2163|552.503|646.9268|752.9127|831.8867|1037.0359|1154.618|1309.6804|1234.9379|1465.0662|1735.1644|2292.2731|2441.4562|2015.0724|1958.7776|1996.4951|2165.9903|2046.8777|2416.0422|2372.1495|2743.3472|2855.4559|2831.2228|2480.6538||
2022-02-19 19:27:15|russ2000_1661|KRNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||808.8406|784.4736|763.0161|777.5635|866.3032|851.7557|880.1233|866.3032|857.5748|923.7659|949.8083|951.985|975.2042|992.8664|998.6854|1013.2329|1061.967|1053.2385|1081.6061|1117.2518|1133.9165|1167.3897|1142.8006|1102.0532|1028.9652|1011.0264|1018.1866|990.2617|960.0384|867.2347|903.1472|929.4594|875.4128|887.5022|829.6066|828.8725|717.1303|764.9044|795.2746|808.694|776.0838|895.915|976.9774|822.0451|834.0201|857.5468|855.4415|805.0697|628.1773|803.6769|769.7002|800.9888|761.6576|796.2784|722.8822|724.0531|691.9619|680.2104|692.5418|660.8118|707.0845|737.949|709.0368|589.6177|604.8466|623.983|595.0069|611.7789|602.2624|587.3078|602.2624|637.6097|654.6035|694.709|634.2108|619.9361|628.3008|644.585|557.5718|600.6159|625.6135|666.239|643.3005|667.0393|619.4893|659.6724|640.2506|616.1408|661.328|656.6425|649.2795|651.3149|602.4997|610.7379|655.6294|692.35|678.8608|667.8116|635.8205|669.1447|697.5926|681.6324|643.727|686.377|693.6789|676.1729|755.2604|737.404|922.5342|972.415|947.2778|965.0441|1043.9977|1029.1988|1044.6026|908.2184|978.9625|935.1686|919.6722|908.2184|898.1121|908.2184|904.1759|1008.172|1061.5439|1042.8383|1053.1264|1072.7673|1131.69|1170.9718|1169.1012|1117.6608|1136.3664|1158.8132|1183.1305|1239.2473|1154.2013|1180.8296|1239.7033|1210.5374|1233.6971|1385.3568|1400.071|1323.606|1336.8421|1321.9254|1256.4835|1196.6303|1273.6971|1235.7392|1144.1651|1243.604|1220.0704|1182.8599|1145.1845|1032.8498|1060.4451|1383.039|1438.5177|1510.1876|1374.8443|1399.7509|1331.1954|1351.9351|1229.7428|1195.4789|1244.3558|1218.0996|1268.9762|1200.4157|1279.3585|1227.7495|1202.3057|1146.1565|1089.7278|1123.0147|1220.1546|1205.5162|1146.9651|1026.0694|925.831|677.6816|714.4837|701.0976|647.5532|677.1961|690.1761|691.0211|802.0141|902.2658|896.0991|876.5251|956.5154|1004.6212|1049.5011|1059.1962|926.2583|982.3234|978.4975|971.756|1017.678|969.646|997.4945|964.4405||
2022-02-19 19:27:17|russ2000_1662|HTBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.0599|73.032|80.1324|94.7205|118.1461|116.1888|117.7908|97.904|91.0201|92.28|89.204|91.1265|109.8125|111.5695|119.476|100.2046|94.9306|87.9338|73.8664|71.2284|75.6467|77.1786|71.794|75.7904|75.8192|72.1208|98.9789|103.9214|103.2378|98.4519|94.1545|96.9465|91.4067|93.9449|90.5025|88.8368|80.5598|80.9172|81.6952|86.1412|85.5855|84.474|93.6243|107.973|108.0114|105.925|97.6299|98.4109|98.4271|95.9682|96.08|97.0046|100.9296|103.0603|102.2379|112.7966|128.1641|136.2406|132.8361|133.1753|135.8011|134.8199|137.3123|137.9377|142.2625|143.6282|146.4463|164.996|167.3134|168.7291|168.8114|187.8274|197.718|206.9767|218.5534|215.5412|221.026|221.7262|222.4623|219.6637|221.9185|223.0847|237.1494|251.1547|231.7106|260.3289|260.2109|257.0515|265.671|280.6317|284.0352|279.5566|275.6492|285.9403|282.6305|281.4857|277.6645|303.662|304.5967|310.6564|309.9889|292.2686|277.654|281.2615|282.4251|321.2723|264.0264|283.0192|276.4033|221.1227|232.2839|210.7858|237.3576|214.8031|211.8849|189.0405|171.866|109.9157|124.5575|148.5245|160.7588|165.1324|138.4181|138.8909|94.564|53.1922|91.8453|86.9989|60.4028|41.7264|50.9464|53.6651|51.0646|29.5512|44.6815|49.2915|42.9084|41.6082|50.3541|58.9843|51.5374|43.3221|40.4261|41.8446|92.0778|99.9215|98.3738|119.8848|119.3602|120.6718|121.4588|139.0349|140.8712|133.3156|130.1603|115.961|115.435|118.3275|129.3714|120.694|132.5268|157.1933|168.7593|175.0681|162.4506|172.747|159.3374|186.9454|177.3981|171.3445|176.6085|183.9915|173.9891|178.005|173.8004|181.4371|176.6971|190.6907|191.2175|180.4187|199.9282|205.7568|202.8588|216.3409|207.9086|218.7125|214.1285|212.2825|216.2381|214.6559|209.3818|220.9848|225.77|233.2992|230.6571|237.4714|227.6651|221.8452|238.4391|232.0736|245.0697|253.4608|305.3232|271.5462|363.106|350.5961|332.3125|369.9475|304.436|307.4066|323.6393|341.655|351.6279|334.2439|337.1661|359.773|412.1437|411.1233|500.6298|534.5887|536.4857|532.3585|525.4722|553.4591|509.7449|536.7338|528.4929|527.7303|578.1852|564.214|616.93|587.5298|606.6303|648.2243|658.7847|735.4887|775.8955|740.3963|655.2486|655.6808|650.8064|631.4435|574.315|532.8851|576.6068|601.8644|551.0787|532.1943|517.525|534.5953|514.1535|540.6876|672.4382|729.9397|730.5317|758.7256|694.9357|488.301|463.4406|457.5892|548.9876|407.9241|407.4562|415.5394|420.0042|510.4758|537.4376|540.4558|526.6748|569.8392|717.3896|730.85|722.4357|658.0166|665.2829|650.2313|704.513|729.267|673.2159|726.4912|749.4203||
2022-02-19 19:27:18|russ2000_1663|LYTS|market_cap|0|||||||||||||||||||||||||||24.5014|26.9198|27.8662|28.2869|49.2571|41.2804|36.9785|38.0993|46.3617|47.0618|46.7823|58.6884|57.5688|57.1482|67.6537|70.7101|59.4861|48.6831|48.2632|41.9484|47.9817|43.0725|43.3525|47.9817|39.7043|33.6724|32.5495|38.5988|38.1787|40.845|38.8631|31.4269|32.5495|29.8829|25.395|29.1816|29.8829|34.0923|33.6724|35.4952|37.7405|38.5817|38.2049|37.1145|36.7048|39.7065|45.5731|48.0294|51.0558|55.6964|55.0141|50.5489|48.2775|56.2285|58.4995|63.7335|64.3035|63.1636|57.3649|57.3649|43.1644|47.1264|47.1264|50.5746|45.2964|30.197|25.5513|21.8395|18.3908|16.0919|14.9425|25.2873|20.6896|26.2818|23.3616|23.9466|23.9501|21.6126|24.5342|23.3616|23.9466|21.6126|21.6126|23.365|21.0285|18.692|17.5242|15.1873|18.692|17.5242|20.4444|21.0285|21.6126|21.0285|23.9501|24.5342|22.7799|20.4444|21.6126|22.1972|26.2856|26.8697|31.8262|44.7915|50.0973|44.4621|53.8242|54.9943|44.9435|48.4927|47.3099|51.5937|52.2138|55.3229|58.784|56.2821|53.1584|55.0313|59.461|57.5879|69.4979|74.4983|83.8933|96.2657|100.67|105.694|148.3602|127.5445|111.3552|121.834|121.9936|128.6551|137.2321|164.8244|169.3017|153.698|136.7123|150.7077|147.8516|92.4116|106.2716|119.4247|120.5739|119.4247|110.5063|98.0926|137.5663|128.2364|138.9228|137.7473|150.2391|175.279|163.3671|174.227|171.8286|192.1139|217.74|217.74|197.4017|192.6998|195.1086|171.0211|174.1499|198.3373|205.5936|217.4871|203.5534|179.3208|170.1172|204.1406|223.9876|244.9171|248.7241|236.6686|232.731|244.8127|245.4485|220.4021|193.6481|165.2084|198.4202|181.194|173.7219|156.3058|172.3866|204.5483|228.174|193.2331|221.5258|210.5783|185.5076|210.2936|227.8723|229.7376|272.1849|243.9235|250.3142|262.0053|261.4028|230.0251|264.006|273.1118|272.8368|313.3385|310.3558|313.4198|278.5015|289.8624|201.1532|153.9808|159.8088|161.5425|166.1323|218.3968|158.791|159.4121|142.6859|164.7589|188.398|174.9538|185.8293|202.3474|277.4648|307.2002|304.0002|266.1822|271.1342|248.441|239.974|228.7252|228.1493|226.9387|205.0342|188.4578|206.4353|210.5793|196.5406|226.4008|225.8077|221.0621|221.8004|238.3909|268.9842|276.9808|295.8569|304.7981|379.5174|359.3431|363.2166|315.9984|288.46|310.7984|340.9039|334.3019|294.2896|364.6479|328.5909|393.4076|348.7656|385.1029|364.7919|426.0485|410.1964|354.7586|359.7007|338.7234|327.9771|384.7175|358.3317|435.9308|441.0897|493.3714|444.9172|392.392|264.8096|286.5895|285.1656|236.5837|229.6761|175.2734|199.2332|186.2811|178.3856|169.3261|148.1873|148.1873|98.1449|75.9275|111.5247|121.0161|104.8375|117.6094|140.0523|177.8879|159.8627|168.0361|174.0539|189.4313|143.2754|147.8712|163.9903|169.0588|140.4415|117.3845|126.5251|123.7993|154.3214|222.3598|212.2635|203.4224|178.9119|186.1261|174.0981|199.3563|180.8395|190.9372|200.0752|177.2352|149.7212|161.7475|155.9794|144.2028|170.886|166.0791|176.1736|164.637|147.0918|171.1264|155.0296|156.6137|161.9042|162.8671|163.828|170.4054|175.9964|165.5226|167.6847|169.1768|195.86|194.4181|196.3076|162.1806|202.9643|221.5272|209.0197|208.6921|203.1888|199.5776|197.465|183.5197|191.4779|192.496|172.2332|169.5144|146.3598|172.6419|162.5587|163.916|177.2368|190.0345|197.4965|217.1788|229.5405|227.8297|242.9533|233.2395|207.2602|263.8034|290.3311|300.9199|284.8741|266.6423|292.602|315.214|277.8368|276.553|273.8049|253.0271|280.7219|215.123|245.6404|243.6393|238.535|247.5553|256.0348|230.1522|224.2785|230.1343|212.8424|145.1377|168.789|179.253|180.2847|177.4476|203.0615|199.7368|207.4092|157.077|142.3136|138.1736|125.3889|132.5686|119.5926|112.4293|114.7716|81.9797|84.657|86.987|68.0881|88.1882|91.8195|94.6726|102.8305|116.4341|135.9784|135.4896|141.755|158.0508|173.8071|173.5457|98.8931|162.396|160.8244|170.0704|154.036|180.6361|177.7984|180.2716|206.1|225.8616|253.9149|238.45|225.9631|217.8201|246.4388|212.4076|199.679|220.7501|206.2352|200.2863|191.1334|182.688|198.215|185.9598||
2022-02-19 19:27:21|russ2000_1666|AAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1233.8734|1221.25|1226.25|1227.5|1218.75|1218.75|1212.5|1220|1228.75|1222.5|1220|1217.5||
2022-02-19 19:27:21|russ2000_1667|HABT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:21|russ2000_1668|VPG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.25|155.61|194.712|202.7797|206.3794|226.644|232.6434|246.9086|249.1751|225.9774|212.2454|242.651|239.983|225.3092|219.8399|190.0442|182.0367|214.2001|206.593|220.7395|213.9332|192.9803|193.2472|188.67|194.1484|186.7994|176.2435|183.8499|183.5825|174.8914|164.0609|185.8555|179.8386|185.5881|195.4826|192.7699|205.7551|206.4245|208.7002|197.1319|197.6709|223.8114|216.451|217.043|191.0803|239.5715|242.1815|217.8348|217.4223|233.3748|212.334|209.7805|206.0664|228.3513|231.4966|234.5228|228.333|210.1764|212.5964|189.5982|184.2989|199.4188|184.0265|155.0127|154.4794|163.8298|160.0106|142.2317|148.8165|158.562|198.9878|184.492|175.6627|176.3216|176.4534|201.8407|210.4156|205.7983|234.8212|249.9979|218.9955|211.08|208.8397|224.04|231.9706|228.0053|230.6489|290.4215|319.663|325.6442|361.5315|341.5941|341.5941|421.3437|401.4347|382.607|530.0758|526.0397|544.2022|563.2299|500.4392|462.5762|402.2108|410.4302|444.9247|470.9303|492.6329|518.1699|507.706|548.1116|489.1233|428.2702|435.0317|501.8348|455.316|451.5296|463.7002|372.4207|291.964|309.0585|319.9122|314.0784|358.6594|339.5183|354.5868|384.724|389.7469|440.5185|448.2564|449.8854|430.2153|436.612|452.2636|465.4654|486.5611|499.5145|482.755|481.1199|478.9574|497.8977|436.1715||
2022-02-19 19:27:22|russ2000_1670|BELFB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.1385|85.1828|74.7788|75.429|124.1978|120.9465|161.417|188.1029|181.5941|167.392|167.392|158.2378|138.1522|146.664|163.0328|162.874|191.4426|266.6405|231.2651|184.485|200.298|192.9937|189.1086|191.7534|281.0312|302.1913|391.46|370.6255|472.274|399.9737|337.174|401.0176|284.3444|244.0009|323.143|312.8709|321.0142|268.2902|241.7619|207.2955|235.3287|249.1842|261.1676|281.0918|245.2687|267.2877|287.7811|277.8501|288.4253|229.8306|236.0599|238.8467|202.7738|205.2879|219.7384|219.9571|214.5945|220.1292|218.9685|229.8128|271.406|268.3489|296.2607|313.223|312.168|346.1478|388.7864|404.8602|397.6391|389.1143|377.7682|427.9794|442.7434|414.992|394.265|357.7046|397.8458|358.9989|368.6255|383.2841|361.1257|319.9327|302.6696|338.3655|363.3831|376.6522|404.8142|401.6383|349.7143|389.6516|380.4153|432.3167|397.4515|392.9302|371.8111|366.6324|361.6253|379.6377|412.8294|391.2969|438.3981|426.3092|415.4605|389.4645|398.5015|460.3603|429.4556|419.9465|417.242|369.4008|381.4206|403.7621|365.5683|353.8256|328.8196|323.4951|317.4207|334.3108|290.0233|307.0905|285.2843|321.6732|327.8159|228.9355|195.6126|207.1668|252.4593|177.8191|106.1831|174.9799|164.5445|183.801|193.5702|208.7522|190.3416|232.7215|204.3949|221.2726|252.5728|222.1942|273.6399|262.3498|261.4074|191.9238|191.5945|263.8082|233.963|247.9845|281.3377|271.1562|282.8446|262.7166|251.1314|229.7129|232.8375|225.8208|258.9893|226.1281|185.5834|211.1591|232.0348|226.482|233.0231|226.173|218.341|187.5481|208.5519|186.9532|224.2054|223.4914|224.6814|198.7188|196.9118|188.3758|231.2884|213.9678|183.02|175.9472|169.2412|175.1516|159.292|188.2617|197.7318|198.9335|242.3385|255.3331|245.7513|226.989|226.0682|264.1224|230.7474|294.2749|293.628|277.3466|313.2176|270.503|342.4946|322.5366|308.7601|278.0382|229.5205|209.0661|254.9731|253.3167|268.7155|275.6906|215.3647|245.6185|214.1137|215.897|225.0673|167.7018|179.935|163.5176|202.3085|216.1912|206.0602|243.6668|279.4826|294.6406|314.4504|372.925|387.2565|370.4193|305.4756|279.9239|279.9239|293.7399|302.9066|303.5038|335.4198|391.762|301.4442|306.8594|294.6517|227.3027|238.8809|230.2213|237.4345|254.8664|270.9112|291.9038|338.1519|283.28|311.2039|248.0078|224.8596|278.345|311.8939|307.8486|259.455|219.1525|203.2222|140.6544|186.3486|180.4719|201.2854|217.9774|237.841|209.0007|119.9859|109.5309|117.5035|162.6405|123.2899|158.5558|150.5104|133.3892|173.1538|181.9289|200.6208|192.9617|225.8724|229.2559|196.2457|182.1753|173.3106|171.6967|158.9094|151.2535|179.2595|154.9447|166.7299|156.3093||
2022-02-19 19:27:24|russ2000_1671|VOXX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||141.8602|136.2309|113.7134|122.7204|120.4686|127.2239|63.049|48.4126|65.3007|61.9231|67.5525|79.9371|70.9301|57.4196|48.4126|39.4056|37.1539|34.9021|37.1539|37.1539|36.028|36.028|41.6574|40.5315|37.1539|36.028|34.9021|32.6504|32.6504|29.2728|23.6434|23.6434|24.7692|22.5175|21.3916|33.7762|30.3986|37.1539|29.2728|22.5175|18.014|18.014|11.2587|11.2587|11.2587|16.8881|16.8881|21.3916|20.2658|15.7622|15.7622|18.014|15.7622|14.6364|15.7622|15.7622|15.7622|14.6364|16.8881|18.014|24.7692|32.6504|34.9021|31.5245|31.5245|35.4651|41.6574|50.6644|70.9301|70.9301|68.6784|70.9301|72.056|114.8392|108.084|106.9581|117.091|148.6155|159.8742|151.1352|147.7516|137.6008|135.585|127.6759|133.3252|67.7925|63.273|68.9224|82.4809|70.0522|68.9224|61.0132|68.9224|63.273|59.8834|59.8834|55.3639|49.1541|42.9352|61.0132|51.9742|49.7145|58.7535|51.9742|51.4138|49.1541|48.5362|43.3406|50.2743|53.1588|50.2743|44.4962|46.225|54.3144|46.225|80.4943|105.9565|107.9941|124.553|114.972|106.5982|142.7132|146.3625|153.6806|178.0744|192.7106|175.635|147.8018|132.1719|127.3656|128.2357|128.2357|140.2195|101.9033|98.2975|89.9158|88.2126|107.2856|108.4872|106.9931|126.0141|134.3453|128.3918|123.6365|127.2124|168.2079|255.8655|214.4153|293.7715|374.3218|405.1204|603.508|637.577|953.8466|1522.0312|893.0702|787.738|637.2238|493.4054|360.376|396.9767|306.8827|260.798|215.687|211.4578|280.534|269.2802|164.9517|192.669|231.7977|232.2553|240.2642|197.9319|179.3972|174.5919|168.8714|186.4907|144.1585|166.5831|161.0914|164.7526|169.329|192.9069|161.7468|154.611|170.072|179.1684|256.2818|239.3489|217.6107|196.1013|179.6261|162.6932|251.8062|257.9925|261.2002|328.5624|311.5844|321.4673|311.3496|331.1251|329.2625|446.2446|471.3171|302.901|331.0029|362.7456|350.0703|399.6194|405.8418|334.2438|335.3964|371.1259|374.1226|334.2438|317.1603|327.1077|357.1812|372.0925|423.0641|421.2106|321.8679|334.4855|298.6015|341.3555|331.2028|273.2198|266.4513|271.1892|265.7745|296.2325|279.9882|338.6481|309.7694|309.0925|293.0739|324.8856|354.8924|325.7327|340.6311|320.0894|284.2688|287.2562|221.3022|235.3797|235.3797|297.0812|279.9689|271.5126|219.6327|197.2352|254.6002|252.7719|235.6309|205.6914|220.5469|225.2163|214.9272|109.0641|148.1678|116.8422|96.7206|55.1056|82.7727|104.7235|127.5889|139.2503|160.5151|141.6297|180.7552|163.1373|160.8738|153.551|148.7454|183.3|184.6731|205.9551|171.3414|159.4299|173.2871|155.008|158.6998|153.6544|171.954|195.4022|166.1292|187.3609|167.5172|167.2865|169.4762|175.4794|175.8907|146.7506|136.5981|160.3643|174.214|203.5189|295.5869|314.4264|300.3131|282.2665|215.2598|223.683|166.1237|179.9283|160.7422|138.0464|151.1796|169.4902|232.8678|236.0872|240.7996|236.7941|281.6023|309.2069|330.3493|296.7384|333.1969|388.4928|404.702|410.238|307.6175|331.8124|345.984|263.3974|223.3258|219.6608|225.2806|246.0494|167.6166|207.9325|192.5151|192.5151|199.9938|202.4901|222.0392|199.8353|199.3852|197.9351|189.2354|178.3459|188.7514|126.5602|135.051|130.9439|94.7084|100.2652|101.2317|100.9901|76.5882|67.1656|61.1256|74.8969|61.6088|97.8492|114.7614|111.1374|101.4733|113.5534|122.0095|158.25|154.6259|205.3626|159.458|199.3283|162.0127|157.1765|134.305|136.7249|129.4652|136.7249|118.5756|123.4154|131.8851|133.0951|123.4154|127.6503|130.6751|122.4474|109.6219|101.6362|123.8994|116.3977|108.17|100.6683|87.1168|98.2483|112.0418|118.0506|107.1648|109.1001|108.1151|104.2795|90.3597|65.4992|95.5098|137.4293|133.9402|132.5356|164.316|148.0518|206.6507|260.9443|306.2771|304.8414|464.9191|513.2535|456.7836|405.8871|385.9766|321.7609|272.9903|276.0019|263.8254|302.2651|260.4828|248.545|259.0503||
2022-02-19 19:27:27|russ2000_1673|BNFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1301.9076|1198.8409|1189.6795|1127.0519|1372.984|1640.9669|1678.9153|1099.7644|832.7722|911.006|1188.7037|982.9644|842.0677|684.5542|678.7567|621.0011|801.5586|574.4076|1061.8389|1059.2068|949.3776|993.9735|1184.8361|1157.6646|1025.3272|829.3009|993.3758|1090.9941|994.3579|866.4868|909.5029|1016.4629|1087.0563|1120.8432|1083.246|1269.4235|1221.9795|1194.0536|919.2997|864.2607|912.87|867.2265|792.4341|842.0026|948.3514|1131.5028|1100.601|1060.1132|947.8659|1005.2814|822.4852|814.6669|817.1388|754.5228|781.1346|736.4782|952.863|1087.8519|1133.0056|1001.2392|1395.0388|1204.863|1150.578|1618.1601|1476.9811|1732.4832|1475.163|1430.0281|1119.3745|896.2153|836.6324|768.0525|862.2199|760.5075|814.8936|713.7276|670.8629|620.3679|374.7987|261.1921|352.0561|438.9479|358.7557|405.3544|330.9938|342.2528|336.441|455.9704|469.3938|428.338|459.933|454.5765|467.5175|489.7486|442.6875|387.484|397.8214|357.2409|371.4117|333.3011|360.714|354.6965||
2022-02-19 19:27:29|russ2000_1674|USAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.9538|41.8008|41.8008|42.8666|47.4366|52.0066|55.9825|61.695|69.1212|57.6963|56.5538|49.6988|70.5375|80.7262|77.5912|68.97|55.6462|55.6462|61.9162|63.4837|59.565|50.9437|51.7275|57.2138|57.3415|65.982|65.1965|60.4835|70.695|84.834|80.1592|91.9474|91.5576|97.4485|91.9474|88.8039|88.074|73.9192|76.6747|88.354|65.4766|61.5322|55.6541|50.52|50.52|28.4175|37.4953|39.8634|42.9344|43.715|38.2506|33.561|37.3748|36.612|34.3519|34.7336|35.8786|29.8791|25.8825|27.405|38.7712|39.9581|45.2002|40.9894|37.5736|41.7484|38.9295|40.6386|42.5082|42.5376|47.8548|50.1336|46.7492|46.9393|44.0887|44.8488|48.0415|60.2039|52.517|61.4625|52.6387|42.5138|43.4248|43.7285|55.6073|54.3918|60.773|67.7698|88.7286|87.0269|62.2316|49.6655|48.0458|33.0354|36.5525|43.0214|36.2621|34.7538|32.5542|31.8629|31.1088|37.3934|40.0012|39.4981|49.4355|51.4418|50.3789|58.4986|62.944|54.7613|63.3217|66.3967|64.8848|72.6962|71.6123|82.1028|81.7875|91.0572|83.9946|90.2278|92.4988|109.783|112.5668|88.775|92.2751|79.6111|81.1971|107.0077|103.2452|105.3418|94.8588|90.8957|104.7665|120.3632|135.3493|164.8707|206.9394|147.7863|172.6678|166.7442|157.5379|142.2159|204.3869|219.5555|216.2548|311.9009|276.0618|312.9389|302.1181|292.957|239.7779|219.741|212.6182|265.0738|232.5886|205.562|219.0976|197.1212|177.6755|213.9548|250.3899|268.141|231.9038|243.8118|208.7605|158.3761|124.6433|72.6444|93.7809|92.7711|53.993|75.4018|102.6003|101.927|104.3795|128.0037|124.1453|114.3301|100.0473|110.7425|128.1471|123.6091|136.6134|165.097|163.1324|130.682|136.4633|166.6981|144.1915|172.3549|206.196|222.3603|201.5523|219.5346|232.2506|228.3156|261.012|222.0804|336.7584|254.0375|206.4268|188.8041|249.2788|221.9456|260.205|275.4749|239.585|297.0897|322.3725|272.4236|262.7281|240.4502|246.2947|285.49|227.7297|236.4938|255.9263|249.2463|251.5895|234.8069|223.1895|205.6695|205.1037|183.9253|207.0645|224.0608|223.9848|223.0793|235.7111|228.1324|253.9965|242.883|232.4481|215.2193|221.9681|208.624|225.6675|181.5382|181.6797|170.4352|166.3377|167.3286|157.839|188.9672|144.3667|128.058|123.6615|91.4143|89.5676|90.4199|68.9692|74.8646|53.3348|49.068|71.9326|74.344|95.3439|85.083|81.3969|84.967|78.0846|72.2832|73.0039|107.4519|99.6433|119.9904|100.2345|122.7935|130.0124|138.0976|144.566|134.8801|133.4344|154.3242|142.9758|151.7943|159.9619|172.9534|202.2608|203.135|207.9415|211.0311|209.7814|259.8101|257.9853|220.4808|188.9835|151.117|147.042|158.4202|157.8883|152.8994|126.0565|125.6179|133.3988|132.1685|129.2685|126.9837|126.4564|128.6534|127.5913|120.7278|96.7614|66.1113|61.5337|68.4881|66.9291|65.2515|61.1898|48.6516|56.6867|67.9887|72.7583|73.2025|88.9268|92.8617|78.3632|97.6649|95.8674|103.0909|95.8674|94.9756|85.8038|71.5181|82.9779|81.3395||
2022-02-19 19:27:31|russ2000_1675|MCRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.328|83.44|75.096|78.672|104.896|104.896|91.784|88.208|78.672|76.885|74.501|66.752|72.712|64.368|54.832|77.4895|49.4728|50.064|47.68|47.68|45.296|50.064|50.064|53.6495|51.2655|54.832|51.2655|38.144|35.76|33.376|35.76|39.3455|35.76|33.376|34.4688|29.1264|30.8945|27.2156|28.389|28.389|18.906|23.6325|23.6325|21.2692|28.359|41.3663|37.744|46.0099|50.7279|63.693|57.8049|53.0869|53.672|61.334|51.8996|60.1545|61.334|51.898|56.616|51.898|53.0775|54.257|53.0775|50.7185|52.448|61.984|75.096|61.984|59.6|56.62|60.792|69.732|66.156|61.334|58.975|53.0775|55.4297|46.4895|46.4895|44.8224|44.8224|49.5406|54.2587|47.7713|55.4383|55.4383|53.0792|55.4383|52.4894|50.7201|47.1815|46.5917|51.8996|51.8996|50.956|47.842|53.7869|56.6178|68.0357|75.4904|69.923|80.1142|108.5174|86.3421|118.6143|135.5996|110.7861|113.5321|120.7285|132.5646|126.006|127.5315|114.5509|79.2097|75.7988|85.0789|80.2367|72.6879|89.4485|103.1738|93.0205|101.9966|102.2768|92.4695|103.2109|120.4812|131.2319|130.1804|126.4754|134.9071|129.4964|146.2812|159.3322|198.6378|268.8006|341.0782|315.4839|335.8013|333.8508|385.4152|344.2013|412.2172|452.7552|334.2843|349.0598|316.2294|375.4752|426.1636|482.3661|495.0152|520.1247|557.2018|614.4524|481.4817|493.4623|378.3271|356.7901|383.2966|458.5836|463.3486|461.2065|474.3621|491.6916|499.9828|513.919|522.8915|528.2037|532.2139|546.3451|559.1373|526.8757|476.6698|388.2255|375.4146|303.4175|337.5851|251.1859|217.8834|179.7603|202.6535|217.8082|175.4074|121.5599|158.8017|187.3376|163.7995|72.0653|83.1895|140.9063|119.464|116.4008|152.5141|152.9978|170.2842|105.2989|115.2966|131.5833|112.2328|125.7781|156.2551|193.9886|168.8329|167.2899|184.8739|163.4182|192.8515|193.9812|195.595|205.4393|179.4568|161.5434|179.2147|165.0938|148.6328|166.0621|182.0389|164.6096|169.4511|153.3129|161.8661|171.8718|177.5202|164.1255|161.0592|149.2784|148.1487|148.3404|120.0928|127.6793|140.5925|141.0767|152.3758|189.5693|170.354|155.1756|152.592|219.556|256.8756|275.7459|335.7672|308.9189|322.5004|295.0923|304.8134|308.0635|305.0966|305.2615|313.0476|264.3735|259.8728|257.1804|207.1218|216.3608|197.4364|282.9642|282.9642|264.1291|299.436|314.3994|318.1699|330.8358|332.8572|352.0905|315.761|293.3522|305.3256|382.0815|376.3078|388.437|350.0749|352.4833|348.4573|347.768|370.5159|375.2442|402.611|395.8575|430.4337|399.9989|452.452|448.9353|413.6493|488.471|520.2367|524.0877|538.4415|530.8692|579.8483|617.712|718.6674|817.4976|820.5952|799.3506|773.9547|782.2822|725.9299|779.1292|823.966|800.9653|851.1932|809.2827|793.2455|722.0269|698.7646|704.5751|775.8927|793.9909|844.7251|762.9534|772.4858|798.2757|815.0303|833.0306|769.2125|798.6864|820.3849|892.1941|1028.6174|435.2122|506.6326|592.4039|768.6714|583.8862|687.385|868.9172|846.7208|923.0322|987.3194|1115.7004|1023.9384|1225.3357|1225.8916|1333.3647|1317.434|1187.0201|1188.1361|1172.6985|1255.9022|1331.2212|1303.8661|1365.6962|1189.0119||
2022-02-19 19:27:33|russ2000_1677|DXLG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||79.7661|84.3056|94.6821|72.6321|33.722|24.6441|29.831|27.4245|31.8894|34.44|32.448|26.2085|27.456|29.952|27.456|28.704|29.952|26.2085|25.5845|29.3327|28.085|26.2132|24.9578|24.3334|24.9578|23.7109|23.086|19.9662|19.9662|25.5822|19.9662|16.2226|19.9662|18.0939|16.2226|20.9027|24.9578|26.2062|28.7015|32.4451|26.2482|32.4971|33.1221|38.7466|42.4968|43.1217|42.4968|49.9956|44.996|41.2615|58.7662|55.0147|67.7461|69.6274|75.2734|111.9674|111.9674|123.9105|148.3308|159.92|129.7894|125.2171|150.7252|160.0005|204.7174|207.0447|240.7756|342.096|309.0762|266.8095|296.5201|357.4137|307.7719|300.792|262.944|262.944|231.217|277.0618|243.1765|215.46|239.4|259.35|239.97|219.9725|167.979|136.0425|144.045|128.04|125.968|112.1902|116.1268|126.04|128.0094|137.8563|163.4996|133.9515|147.7406|147.7781|131.0378|114.534|122.1865|116.2742|104.4498|94.908|112.7032|110.726|106.731|110.684|100.8015|92.9366|108.7556|106.7782|91.5664|96.481|104.357|95.501|93.552|89.654|72.8698|72.8698|79.5891|69.3349|64.4449|71.2877|60.9248|53.1893|41.586|30.9743|35.3948|31.462|32.9535|28.5269|24.5922|20.8294|18.8385|11.898|10.9168|9.9244|31.2618|37.7411|31.782|34.265|37.3359|30.8644|22.4016|22.9612|24.9578|27.9528|19.4489|24.567|24.0552|21.1339|21.1339|18.1148|19.6884|22.2126|30.2899|31.6537|34.717|36.2486|38.4577|39.4438|33.5272|31.6159|33.4226|27.0994|36.8888|76.7095|63.6834|63.7212|47.24|38.4006|40.5776|33.7664|49.8934|59.0004|58.272|66.8671|66.7856|95.8037|78.3802|78.792|77.1505|129.64|134.5862|158.544|134.1869|112.8207|95.8046|131.1952|158.4988|163.15|196.8714|215.8383|261.089|264.2229|288.3784|245.4151|230.6902|263.4087|301.9906|359.7689|251.278|247.5848|226.0408|199.7689|203.5382|189.5129|174.5128|186.1448|174.1686|183.1144|211.8651|251.9276|226.2358|249.7488|263.7951|240.352|243.8346|239.7134|197.5085|212.6432|231.5372|287.4298|291.9101|342.3271|332.6993|344.0674|357.491|377.6238|393.3968|454.9185|508.9266|480.9788|472.698|426.1182|412.6619|500.0224|478.7521|457.9104|422.2076|486.0683|410.2633|388.6048|318.6805|251.7204|168.2269|167.6271|168.4549|198.2591|193.352|171.8233|151.9497|155.7136|161.0966|156.127|53.4228|24.8546|33.1394|16.984|12.013|26.1136|51.3982|100.2163|69.4777|97.701|123.3829|127.1728|126.4027|107.0646|108.4795|147.6383|164.6191|180.6676|195.5335|160.719|154.5192|158.8713|162.2109|238.5455|236.8767|237.3543|221.1168|213.1175|203.5607|209.7819|206.8341|193.2401|218.0723|194.8112|195.7804|195.7804|193.9164|167.7377|155.6179|157.3215|169.169|150.2648|141.5347|151.2336|171.5919|181.7089|218.0506|215.6279|168.624|189.0338|212.8452|223.5361|227.3057|246.4142|252.3046|264.0144|338.6492|311.1994|315.274|342.2684|335.6313|316.2778|322.8987|263.6031|298.514|290.4888|277.8974|281.4394|284.9979|260.7867|258.7612|245.5953|256.4524|257.4661|258.9866|265.0726|238.7174|258.0579|240.3924|254.2395|250.6936|246.6353|307.2148|305.1836|278.7844|251.5229|269.8154|230.191|241.3703|262.2916|269.9185|234.8984|248.1212|245.1563|228.8804|221.7596|218.4589|216.0012|210.9188|159.8931|142.1272|137.4689|109.4452|116.427|110.8474|92.3054|94.8776|99.7432|97.341|104.676|109.5446|112.079|120.6068|87.7669|78.3438|93.1258|105.6574|100.7431|135.253|121.9736|157.7563|120.7283|109.3481|124.6866|128.6636|110.4345|97.1502|79.2863|91.2731|87.7818|74.4364|78.9325|78.8024|65.4532|64.4462|44.315|26.2817|19.4439|18.5258|39.7638|28.2154|16.5975|16.7038|14.6983|15.986|17.634|13.385|28.5453|38.9254|75.757|100.8954|238.2248|235.6837|322.7522|397.1837|373.035|494.8893|429.4947|380.7891|313.7398||
2022-02-19 19:27:37|russ2000_1678|CHRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.1745|477.9175|526.1416|953.1743|915.7573|924.0814|891.1626|945.6541|1127.0783|1327.7882|1032.1284|911.1719|1120.4958|1160.1663|803.1253|513.0366|587.3331|885.3287|747.9941|681.8449|719.5271|1185.5973|1302.7254|1105.0643|1213.5451|1228.8235|1282.6296|1220.7885|1253.1064|1002.6824|1028.3264|1095.0009|739.2888|659.8051|833.9803|808.3383|643.1939|493.2606|682.1817|592.421|553.3027|712.8273|776.7714|1057.2138|978.8863|1224.1654|1342.8518|1046.0044|789.09|710.181|592.1844|976.7286|994.5693|1004.7178|1159.1811|1292.3724|1598.6382|1328.3066|1518.7623|1408.8492|1154.3283|1283.3662|1289.1179|1372.9383|1444.269|1060.4097|1181.4039|1328.9021|1305.7636|1244.2997|1302.9054|1301.4809|1317.0374|1364.5891|1226.1999|1265.1545|1145.0449|1026.6455|1120.3795|1020.3862|1042.2139|1010.3034|1153.3214|1238.352|1311.1061|1379.0658|1223.9593|969.7996||
2022-02-19 19:27:38|russ2000_1680|QADA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:38|russ2000_1682|FBIZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.44|57.8312|58.44|56.005|54.057|58.1554|58.3782|58.1554|60.5934|57.5019|55.2008|53.5405|55.1834|55.8566|56.5299|54.6098|54.9839|55.0176|53.142|52.2667|51.4379|48.732|47.6088|47.9062|47.7788|46.1224|43.8608|41.8785|42.8116|41.4505|42.8287|43.9591|38.95|42.6706|42.2885|38.5651|41.3652|35.6377|38.3869|35.765|31.3103|28.6256|26.5879|27.9873|24.2191|24.1219|22.8523|24.8459|25.9009|23.1076|24.3773|24.8854|24.5124|24.6395|25.4|26.035|22.7303|22.6287|23.5083|22.4894|27.6326|35.4914|35.0703|31.823|31.9499|30.6511|30.4421|32.3123|37.5815|41.5552|44.7498|41.5327|43.5304|44.687|42.7177|44.0042|46.3628|50.7998|59.7781|53.9499|59.0026|58.766|60.6065|64.1156|64.012|61.409|90.2004|94.9004|97.6161|104.9441|109.098|115.7991|115.317|128.2476|128.8745|128.9432|138.4952|151.297|148.3338|157.76|176.4509|191.2439|176.8454|185.4845|185.306|168.6178|178.9543|175.3089|186.4225|174.6221|203.5295|191.3455|196.1418|195.1701|198.9811|193.9524|201.5729|186.2707|191.2558|195.984|218.993|231.0819|212.3524|191.2998|190.0819|200.3656|216.983|212.7199|197.5785|198.623|198.3619|201.7183|165.6885|196.7714|205.6081|212.3193|218.5703|225.4552|219.0909|199.6491|204.4774|185.5445|185.3702|196.9001|192.6258|205.415|197.7922|209.5353|215.3511|222.0899|227.962|231.3802|227.4998|210.1548|196.5766|196.9834|180.7023|178.3281|183.7927|180.146|196.982|182.3141|210.2014|205.6508|210.9629|197.069|190.6785|201.2211|212.5018|208.5506|221.8594|216.9768|192.1001|127.1094|128.029|129.2223|129.9128|126.9968|133.9906|128.4255|147.1962|163.4662|161.488|173.3961|198.8951|211.2904|238.2182|237.9611|229.8367|235.5384|239.1227|247.0279|254.31|241.4728|250.8101|284.6828||
2022-02-19 19:27:39|russ2000_1683|EMCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:39|russ2000_1685|CVGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.5533|249.7523|276.8276|324.1348|347.1588|359.0305|376.4784|396.9841|375.0394|355.2531|357.0519|361.0091|458.4392|425.6637|438.2008|398.1131|391.8205|411.9241|384.0114|385.5324|402.4275|426.0253|407.0627|415.6466|386.4562|401.4744|405.2849|462.6385|449.9403|449.6912|427.4736|414.4019|434.5385|402.4456|401.3758|393.7008|320.7933|303.4241|299.3499|312.4303|288.6282|257.8893|205.193|200.4745|227.8593|277.1786|260.5953|211.7067|199.8615|205.2457|143.4351|23.0444|27.7825|20.0067|20.2242|11.3081|11.3081|22.6163|30.445|28.7056|92.8584|102.427|140.1191|123.514|131.9303|135.2922|106.8212|125.9079|206.3704|279.69|318.756|311.6267|293.3461|279.9213|303.4365|389.6433|496.1173|531.4039|459.375|456.454|542.7946|467.9661|405.8008|414.8605|190.4561|181.5374|212.0283|278.7726|286.8279|298.6115|360.0241|303.964|366.468|302.8229|253.9993|252.4358|250.1119|240.2352|217.8075|199.8021|241.9115|235.3931|243.6476|236.6883|217.0133|202.624|240.5059|218.0265|203.187|213.1751|229.9593|198.7832|204.5036|217.8938|231.7466|257.1435|265.5194|277.6409|278.1567|307.3927|268.1511|229.2067|182.6058|194.4826|193.2949|189.1738|168.7698|157.9849|201.1769|172.9521|188.8661|185.3845|168.5953|149.3272|124.1726|130.7834|100.7872|69.2047|74.5055|88.0519|72.444|69.7937|143.9239|130.1637|131.3559|163.506|172.57|133.4031|166.6166|161.0068|187.5924|182.2155|197.1684|258.7088|250.7755|258.1114|214.2636|198.5407|222.5836|306.582|323.1374|325.4619|338.4562|322.4399|222.7162|206.0956|241.8117|229.3645|274.52|294.3948|275.2978|204.2186|188.153|198.9435|223.0486|243.7973|251.4255|272.4793|213.4915|233.0295|242.5097|189.2193|209.1761|217.1807|224.3887|183.0768|158.6666|113.5076|42.5693|51.8006|80.2337|67.5488|85.2107|142.2257|203.576|219.8571|290.4704|281.2482|304.998|304.6856|296.8718|372.4589|385.35|293.5982|318.5598|327.7934|316.6441|342.3158|253.9337|265.1463|258.5507||
2022-02-19 19:27:41|russ2000_1686|MRIN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.6177|485.8581|462.1049|381.2855|361.7414|396.8714|439.4165|397.8444|368.4062|293.3545|344.6905|325.381|371.2511|361.7395|309.1966|321.1913|417.6093|309.0844|288.5484|285.3381|305.3056|301.4586|288.4867|238.948|233.638|228.7991|217.0728|221.0525|240.4635|198.5812|129.5576|132.5398|142.7676|144.6218|123.1092|119.3672|113.7003|115.1432|96.5301|95.3855|90.7278|96.1572|94.2341|94.9614|86.9494|90.8139|93.0888|85.3314|62.8006|70.9493|67.016|51.2476|49.4279|45.4777|45.4801|80.1313|79.7101|54.836|63.8784|51.8474|42.4316|38.799|47.4458|34.2185|32.1012|30.6721|19.9583|18.8175|13.6795|17.2602|34.4398|38.7745|22.989|28.341|32.1516|14.722|16.8224|13.4528|15.9711|16.1401|12.6236|10.0324|9.8064|10.2831|10.5674|7.5813|11.5416|8.7249|9.5338|10.166|10.0267|9.463|23.3488|20.1936|19.3886|21.4346|21.3252|20.241|17.9864|17.438|269.0934|103.3176|96.0482|122.224|96.9824|78.5465|58.0965|48.956||
2022-02-19 19:27:42|russ2000_1687|USAK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.4|73.2|79.2|70.8|72|78|76.8|72|78|98.4|98.4|115.2|114|132|132|136.8|129.6|129.6|127.2|134.4|144|170.4|166.4625|159.225|162.8438|166.6665|164.1413|164.1413|185.7625|185.7625|176.1125|178.525|168.875|147.1625|155.04|162.3075|147.7725|147.7725|157.4625|145.35|152.6648|142.9717|126.009|126.009|104.1998|109.0462|102.5335|102.5335|102.5335|120.9338|104.335|104.335|102.1132|94.989|94.989|82.6175|77.8965|75.536|84.195|74.84|79.2447|93.59|90.0804|88.9105|103.5386|102.949|112.308|121.667|121.667|114.6478|111.9138|129.22|136.0085|143.0558|151.8814|141.285|151.8652|130.6748|108.307|92.9929|103.587|115.3582|112.0931|112.0931|110.0362|87.7517|87.1628|82.7457|84.3084|77.9126|84.8899|82.4665|81.305|80.7242|71.8038|79.6211|70.6616|68.3522|63.7264|58.947|57.8988|64.8431|64.8431|49.5811|53.6168|59.9586|57.0679|52.6005|55.3518|67.4973|61.3822|65.9974|76.0725|69.2408|77.5496|69.8164|65.1977|90.6294|111.0432|120.2968|116.3962|122.4554|111.4326|116.5519|102.0803|83.2714|82.1524|63.9865|56.9751|68.8178|71.754|73.5245|66.4004|71.8156|77.7847|86.7383|84.354|95.6448|108.8951|104.1362|102.6432|102.4566|102.0932|101.8132|101.7461|96.6328|107.3698|108.4901|117.2828|106.6377|98.9807|114.103|114.7026|143.2848|151.958|168.8629|201.4041|214.1627|177.7051|222.3184|248.7735|260.2195|232.4727|283.1877|259.1589|335.1409|329.7981|328.9993|333.2381|293.945|256.1816|214.7438|214.2878|209.7292|207.6685|211.1853|201.2792|217.3357|188.2046|198.9854|183.1472|174.1104|172.3834|179.5075|176.4504|184.8528|160.6959|150.2005|132.8417|145.9388|137.8905|132.8687|122.9416|128.0823|130.7584|126.6722|110.7097|173.4304|195.3176|159.8137|155.331|145.9486|148.4506|147.9293|136.5289|136.1123|162.787|157.5761|138.5418|151.8109|134.676|133.8894|120.696|135.3894|133.5829|127.1768|140.8291|175.7138|178.0597|144.9494|162.3713|169.2279|142.8942|161.0706|145.6456|143.2322|137.0751|128.0488|134.4512|128.4248|131.065|116.0471|115.9615|122.9673|74.5812|102.0886|102.707|91.9561|82.7173|89.7148|88.1293|71.6493|70.3978|57.5802|52.9951|43.2932|39.0209|34.4431|29.4244|34.3285|35.8885|51.9548|51.7462|50.5897|64.7379|69.2569|67.7986|64.8462|57.0436|94.7201|140.2871|145.2446|144.4003|142.9268|163.1344|156.0886|178.2818|190.588|186.3111|193.1569|197.6856|153.7614|192.0964|235.2759|280.0618|296.8087|309.2371|292.5348|262.1626|244.6142|212.984|228.4877|199.2107|201.1368|193.3485|178.0307|165.3724|149.3374|155.3585|147.4468|190.6621|182.6604|151.0618|161.2089|94.311|78.7778|66.5663|74.4415|79.328|71.9352|70.1763|61.1958|53.6116|53.8576|73.221|73.0957|98.7331|118.1393|126.626|150.3579|153.5178|213.6153|213.6024|217.565|210.4004|187.7085|200.5023|187.202|186.8695|141.5201|180.6149|138.3042|129.8525|151.0905|142.8963|132.5833|120.4796|93.4977|81.5214|72.2537|82.0363|68.068|60.6954|63.2673|65.0906|47.185|34.4484|28.0515|37.7906|67.9362|70.6249|92.0928|101.9067|95.9319|81.8212|81.1204|79.0521|96.454|144.281|152.111|149.2274|147.3632|137.8215|122.2966|131.1909|141.0415|190.8103|161.7489|182.1819|175.5102||
2022-02-19 19:27:44|russ2000_1689|ESCA|market_cap|0||||||||||||||||3.7002|4.0089|3.7002|4.0089|4.4198|4.6242|4.9327|4.6242|4.6242|4.6254|5.3452|5.3452|5.8605|5.8605|4.934|4.934|5.654|5.654|7.1956|11.5122|10.8968|10.8968|14.2869|14.2869|13.7736|14.9046|19.3255|21.8379|25.547|25.0303|21.2189|23.6923|23.1759|26.8214|33.1292|40.7038|39.4421|40.1762|40.4923|48.9007|39.7504|39.0138|37.4364|22.9266|23.3469|28.5572|31.1753|38.0782|39.0268|32.806|32.3183|32.8647|28.5771|32.031|29.3907|29.3907|29.3907|29.0247|28.6743|32.4328|36.3095|41.8935|42.8267|39.0555|40.9145|48.3535|40.9145|33.4755|32.546|31.6725|26.6226|28.4605|22.9575|21.1192|30.3031|31.2358|22.0483|16.5377|15.6978|12.0032|12.9265|10.8582|9.9545|9.05|12.0032|11.0795|10.1573|11.0795|10.619|12.0032|12.6253|16.2335|18.0356|17.1349|19.8391|22.5459|21.6427|18.9377|18.0356|16.2335|14.4285|14.4285|14.4285|16.2335|18.9377|20.7406|22.5459|23.4473|27.0534|26.1516|27.5064|30.6612|32.464|33.3655|30.6761|28.871|31.578|32.4956|36.1063|32.4148|30.4909|28.9389|33.073|33.073|28.9389|28.4226|20.6807|19.6549|20.6972|18.6171|18.6171|19.6596|17.5993|16.5568|17.5993|17.5993|20.7022|19.1384|19.143|17.6036|16.5608|17.6036|15.518|19.6445|19.64|20.4831|20.6815|20.0583|22.1061|37.008|24.0544|24.8364|25.5997|27.756|26.6087|34.808|32.487|29.4053|30.1665|30.937|29.9114|33.4172|36.0127|42.2685|44.6167|42.9092|46.9182|58.1421|65.9196|65.3397|71.5257|77.237|64.0499|62.0999|57.4979|63.7139|58.6635|54.5847|60.3914|56.1569|47.5385|48.8804|50.6054|54.9179|52.8205|53.3925|46.9519|46.7678|47.136|37.934|35.7455|49.9739|34.6929|37.7976|38.8776|37.1227|42.8131|41.1872|42.0002|49.8582|41.8647|43.5881|46.5661|47.649|49.2982|49.3632|51.4651|49.2773|54.5623|53.5353|54.0741|71.9918|105.3011|122.0366|113.8352|137.4759|158.0838|134.0523|129.1747|151.3273|128.3796|124.6416|122.5757|126.0735|140.2625|113.9049|96.5262|88.1319|82.0488|86.9734|100.0521|113.6888|108.6059|111.6942|136.51|177.9448|183.084|224.82|246.5436|216.6882|227.199|227.1341|236.8063|215.2689|146.9461|170.5462|192.5997|178.6564|181.002|164.8434|176.832|178.6368|177.9235|177.5313|194.7877|190.5892|171.7785|173.4766|165.4961|170.3485|163.9767|142.6748|134.3888|143.9028|137.1943|148.9203|137.9761|163.331|141.0586|136.1092|130.7957|137.8183|139.1209|137.5667|119.9634|122.7026|123.5779|121.3116|122.609|122.5756|109.3312|110.37|124.6905|120.6355|118.3546|116.9727|115.5787|115.2612|113.8975|78.4712|70.7256|64.5939|46.3007|40.1189|35.451|16.1485|7.065|10.7236|7.5696|5.1726|9.462|12.3637|14.2561|12.616|16.4169|22.5708|32.1899|29.2878|28.9078|32.9074|33.5415|33.9899|35.9206|53.9444|63.464|63.624|68.373|58.569|58.707|61.8976|78.4888|89.8462|74.0262|76.8438|70.9835|70.7269|75.4763|75.5927|60.8377|63.4102|64.2552|66.8674|57.4622|59.9101|63.1698|72.323|73.9691|77.3237|72.9768|77.0603|75.5608|69.0078|71.415|70.4188|69.1207|71.1164|75.1929|80.496|82.2339|78.5731|81.9367|87.1839|89.2681|109.7957|116.9533|122.2527|160.702|144.8965|160.8747|159.7438|193.5695|202.1158|219.913|232.4211|208.3583|197.5561|173.9677|159.1798|186.396|220.6101|220.1901|220.7961|238.2881|253.1319|260.1477|257.6006|257.404|256.4156|229.8284|201.6351|172.5273|167.3216|160.3735|190.0148|159.7986|165.7996|144.9856|143.5683|167.8293|176.8202|177.0588|177.3448|192.3619|189.5412|185.965|184.5603|185.7742|181.4832|187.2218|184.3525|178.121|172.3752|195.3586|188.2549|191.8475|187.5494|178.2078|191.8902|196.0535|190.2872|204.7029|205.4237|194.214|189.8821|185.2614|175.4424|160.2807|184.6723|161.5702|166.6561|170.4743|170.9084|160.3442|162.3702|156.6841|152.6332|158.1309|159.0548|152.7782|136.4621|129.7811|107.2355|76.8281|124.7576|154.0791|188.3346|247.688|254.7648|272.8814|282.6795|278.7121|305.9484|318.6151|301.6573|299.3832|312.9723|345.646|318.8118|314.93|274.7905|262.4809|250.0916|219.7407|229.3181|192.3574||
2022-02-19 19:27:47|russ2000_1690|PTSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||40.3305|42.9608|46.4678|73.02|68.152|74.237|49.9748|54.3585|49.098|48.2213|47.3445|49.098|36.8235|22.7955|16.6582|17.038|17.038|19.472|10.521|13.1512|14.9048|12.7129|13.5896|13.5896|12.7129|10.9594|9.2059|8.7675|14.604|14.604|9.2059|9.2059|5.2605|6.5756|4.8221|5.6989|4.8221|3.507|3.9454|2.6303|5.7808|4.5638|5.1722|4.2595|3.651|4.5638|3.0425|2.434|2.1298|3.3468|3.0425|2.5864|1.9779|3.0425|3.4991|3.0425|3.0425|2.7383|2.8906|2.2821|1.217|2.434|1.217|1.217|2.1298|2.1298|2.1298|1.217|3.651|7.302|9.736|9.1275|7.302|7.302|6.6935|6.6935|8.519|13.387|17.84|22.3|26.76|30.558|31.484|30.558|32.3794|48.1065|49.0316|30.5937|32.4294|30.5937|45.432|38.8065|37.86|38.4016|34.6551|36.5284|40.2588|44.94|45.8762|44.94|30.2452|35.1832|33.4959|31.635|27.9132|30.3944|33.4959|40.3191|37.2176|37.8379|35.977|37.8379|38.6802|37.4325|36.9366|34.801|31.977|35.112|30.7598|32.643|30.132|28.2488|25.11|37.0698|45.6975|48.744|43.7041|48.786|60.9825|68.7252|71.8025|77.957|82.75|85.8531|80.6812|82.75|79.6469|87.9219|91.146|88.0387|84.9315|77.0062|67.6406|61.3969|58.9578|58.436|58.9578|74.925|77.0062|72.3234|72.7578|75.1133|75.375|83.0882|95.1834|100.968|88.1343|93.4118|89.1898|93.895|84.9275|79.125|85.4651|90.7408|71.2205|80.227|77.0602|88.672|84.4495|80.4617|67.7572|68.0219|76.2268|65.6398|59.3316|75.923|82.9561|78.9735|85.9218|97.1321|77.1967|82.7107|82.2619|109.2002|159.322|179.268|218.2618|282.0875|278.2174|270.2298|266.9141|239.7722|214.9209|235.985|225.344|284.0461|293.2852|252.2913|246.9858|268.772|269.1107|290.2196|256.2421|256.9203|231.7467|215.3709|222.7118|241.5378|200.1332|194.825|193.8428|197.6835|211.2389|216.0963|207.963|206.2686|216.5118|210.9747|228.49|210.2967|205.6636|203.8556|194.5354|190.4638|183.5427|183.1685|179.3547|184.1492|173.6263|182.2216|175.3453|191.1393|196.9692|216.3062|253.6879|277.8732|275.7655|297.3821|293.1835|256.6129|258.1581|260.8872|246.0706|226.8853|226.561|236.044|212.5427|196.5659|189.2475|188.4229|190.8315|192.1667|184.8744|170.9449|153.912|152.8841|152.6873|142.6525|152.3436|138.3618|142.3427|103.0782|128.9151|142.3478|105.2388|83.4973|48.0975|67.3365|45.5964|37.997|51.6587|50.0591|47.8008|51.4705|65.1283|81.2221|75.8736|73.0495|97.0542|97.2425|95.4539|141.0157|129.9215|149.1273|141.6897|141.5014|137.6415|105.5377|118.4357|103.3723|101.9601|105.6318|108.6445|111.1421|113.3668|103.7649|99.0193|88.4693|86.7903|96.1851|89.0076|90.7913|84.8159|84.7267|93.0429|100.4342|97.3038|92.8461|99.0242|83.9704|81.36|80.4028|86.7114|85.3627|80.8379|89.0174|82.8384|89.2784|95.7176|90.4699|91.4231|88.8234|103.6677|118.465|151.3786|150.5631|161.0333|165.4192|158.0743|145.16|158.873|198.9109|207.2222|223.4759|277.8263|293.4919|289.7354|343.5262|363.1883|384.8135|429.7975|389.6999|425.4216|435.227|449.9352|432.1329|375.8559|276.0326|235.1425|254.0677|219.7746|196.3484|183.8231|203.437|219.5008|162.0778|135.0539|102.5278|129.2466|127.7625|128.3252|126.2543|158.8754|166.5019|149.1094|116.6866|104.3594|120.2472|113.008|120.1923|111.1858|125.3298|151.7784|184.4903|234.5995|217.014|231.0954|216.4653|224.494|222.384|250.8694|290.23|330.2593|352.7811|394.0711|350.1519|308.5781|234.7476|292.7644|299.7502|289.5731|296.1184|331.52|367.04|336.2839|332.1386|340.1189|329.7042|300.3588|331.769|307.0487|227.6169|176.5773|219.2429|200.408|177.6089|162.0718|210.8204|215.6492|227.0862|264.3604|280.6671|295.846|331.9899|353.2294|331.6644|332.3516|302.0597|357.8906|400.4939|502.3052|690.3625|883.4451|793.4657|780.2804|824.306||
2022-02-19 19:27:49|russ2000_1691|KCLI|market_cap|0||||||||||||||||153.8536|148.7977|150.0013|148.8557|145.0019|151.5056|161.1403|170.7748|177.0367|188.8186|203.0466|209.3158|220.633|201.3638|198.9557|192.5|202.125|198.275|180.95|205.975|227.15|221.49|229.194|254.232|246.528|254.232|256.158|257.816|255.892|238.576|219.336|219.336|207.792|217.8075|219.735|217.8075|215.488|207.792|211.64|223.8795|227.7065|229.62|240.5655|181.3788|198.562|189.2355|194.8012|211.4985|216.3622|225.6085|226.5331|229.307|231.1562|236.704|223.7592|229.307|244.101|246.8812|239.5663|252.3675|243.2238|257.8538|262.4256|250.98|250.98|254.54|263.34|256.025|259.6825|239.767|239.767|239.767|235.1992|235.1992|238.4888|235.296|234.479|238.564|233.424|196.141|196.141|187.8222|198.688|208.0015|208.556|211.623|213.1565|215.73|215.73|214.2|203.3238|210.9675|206.3812|217.118|250.756|250.756|250.92|244.8|253.98|292.6|323.6888|329.175|275.625|277.1562|295.5312|291.935|344.176|359.541|359.541|338.03|335.7252|322.665|322.665|331.884|322.77|319.696|305.863|299.52|311.808|304.128|276.66|295.104|299.715|270.6|258.3|255.225|273.8975|255.4325|259.2486|264.966|278.8305|274.2668|276.1075|265.31|296.16|297.3706|299.6815|308.95|321.256|315.078|333.612|330.523|355.235|340.5543|341.6108|336.9735|347.7938|353.001|337.5185|344.1079|356.27|348.525|367.8937|393.0015|418.5373|430.3127|427.041|439.419|471.9112|495.28|492.1845|507.662|538.617|519.2763|526.235|603.8175|543.4358|571.5902|529.8435|551.533|532.942|586.7868|526.405|496.9882|508.6327|521.4129|505.9179|516.0984|518.034|514.737|499.261|505.6568|513.9908|585.6165|508.154|511.2525|448.293|476.6951|442.152|386.72|412.4006|345.69|306.124|318.565|339.2888|348.348|425.7947|399.4647|395.777|396.5346|407.0488|465.2725|469.8044|483.4|423.3172|452.3866|462.2341|476.5534|448.0646|464.8911|443.5612|447.3784|425.25|454.6055|438.8027|443.0093|469.3302|484.6505|438.9446|409.9136|413.235|463.6763|455.441|456.5202|460.2376|473.8499|458.7347|479.3682|492.5619|489.2789|547.9542|524.1976|524.6071|536.652|561.2564|553.862|572.4672|556.6403|506.3185|535.7723|515.2464|446.0586|460.6092|509.8878|477.4458|508.8144|502.5266|493.5665|581.5584|577.0111|578.0863|569.3654|591.4355|545.5464|549.8373|584.1192|589.722|601.762|615.8018|614.3162|603.4718|598.3137|615.7149|592.9504|595.1395|588.5996|540.7981|499.7505|508.8952|506.5199|536.7816|664.4454|623.2367|592.0637|566.6929|533.6161|531.3459|545.5784|542.6133|528.2485|496.7183|536.9546|562.1288|586.8573|504.8629|505.895|531.5427|493.1888|575.8235|540.911|528.3425|513.144|557.6496|563.0827|529.2454|390.8521|539.1143|489.4454|351.8246|214.7753|431.234|265.2249|261.9024|309.1057|341.0662|377.5266|349.482|333.0563|335.9687|347.6469|316.3941|326.5335|412.1424|396.0475|329.5989|343.7956|360.8822|361.6849|363.2967|367.4251|368.1132|389.0787|366.8325|385.2946|341.0375|352.7341|331.6343|357.1939|337.7002|354.7859|355.9083|364.8713|360.7869|388.591|372.1891|361.8976|353.3088|363.7135|369.029|406.8939|386.6598|422.0419|421.1649|385.3399|420.7227|436.1305|428.7385|410.4239|410.2798|411.823|424.2791|434.4085|466.1542|484.893|485.5105|492.6503|543.7278|534.5645|488.8571|549.5118|533.5835|463.6089|481.3767|497.6182|474.8047|515.3863|506.0165|536.506|532.8037|511.0577|503.047|503.1553|494.7699|477.4152|480.5412|485.0167|509.1559|485.8675|506.3628|527.0216|520.8775|361.675|369.4217|373.7792|386.8518|396.0511|384.5278|382.0101|377.6526|380.0735|387.336|396.9226|459.9615|441.0789|443.0156|466.2557|440.5947|430.9113|446.8889|483.6858|484.17|476.9074|474.4866|475.9391|444.4681|436.7213|426.0696|435.753|431.8796|397.0194|394.5017|375.3286|365.0642|384.9152|383.6563|367.9692|357.3175|351.0232|353.8314|346.1816|340.8557|336.014|328.2673|311.3213|313.258|317.1314|314.9042|325.6527|318.5839|316.1146|309.6267|295.3437|246.9267|251.5747|275.9769|254.1892|286.9191|309.8688|324.8781|338.919|358.2858|367.9692|404.282|423.6488|429.943|438.1738|435.753|426.0696|419.2912|411.0603|397.0194|411.5445|406.7028|401.8611|401.8621||
2022-02-19 19:27:51|russ2000_1692|FOXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||675.8612|642.0863|689.2986|619.2066|626.8331|617.7539|577.4419|619.3729|647.8778|623.0273|620.4649|658.0797|562.7476|561.6413|565.4869|608.1185|509.9153|589.911|577.3045|549.265|562.6667|594.5201|610.3789|600.8395|580.5112|551.3194|634.1384|648.1805|691.8116|590.5487|542.046|623.1324|565.15|637.5035|636.7724|632.4409|692.3449|771.8785|832.9908|761.1074|956.5481|990.5234|970.2333|1056.7896|1057.3888|1125.0195|1203.2493|1351.1869|1431.6631|1472.8351|1644.9889|1584.2766|1466.019|1461.032|1385.818|1376.3378|1299.132|1352.4499|1597.3225|1938.9246|2335.527|2585.1542|2526.202|2400.0882|2343.8658|2252.4864|2261.9841|2453.5798|2858.2445|2932.6626|2668.1389|3180.4982|2842.6889|2623.2816|2388.1028|2443.9816|2471.3338|2621.6264|2755.0405|2342.7979|1741.3678|2007.3456|2854.291|3495.7097|3860.3361|4143.77|3378.2549|3789.1181|3749.7793|4521.3043|5323.9027|5376.1938|5572.8192|6453.2701|6549.7879|6419.3408|6782.4367|6374.0337|6272.2329|7088.2084|7648.1916|6921.4766|5643.6202||
2022-02-19 19:27:52|russ2000_1694|ADUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.1136|88.1689|84.6002|97.7476|89.2432|84.7285|60.186|51.8715|64.0518|55.65|56.966|54.2778|42.777|30.9632|45.1546|45.6918|49.2396|48.1645|55.3013|63.0483|62.2952|60.7654|59.4719|53.8695|35.9852|41.8031|38.1431|40.083|38.5745|45.7922|57.1075|51.3963|41.3756|50.6282|46.4109|54.092|57.3354|62.8549|73.1324|80.8478|87.2334|92.6449|146.7982|149.8657|196.1541|208.3698|243.1238|232.7572|318.8779|266.8228|310.4748|260.7116|250.5625|317.1318|261.7767|248.0424|244.2095|253.6842|253.238|240.2796|212.7664|221.996|257.1637|264.6804|236.3847|243.7592|277.1641|296.6388|300.52|304.8035|314.8092|317.142|332.4624|242.1609|254.6022|260.8158|240.4882|267.3903|189.8688|209.3894|238.0102|205.2736|246.1213|282.1167|298.5226|287.1607|398.9298|414.3956|406.9031|397.1913|363.9564|398|436.2916|433.6125|403.9514|398.7203|418.824|403.62|370.4696|419.3336|428.0576|451.8605|603.2556|600.9894|677.5746|682.52|814.1321|860.2346|836.8983|868.8169|974.521|867.8911|803.9675|876.3104|856.8336|886.6617|949.9382|1012.016|1069.3847|1142.3709|1221.3815|1336.7773|1445.3034|1499.5443|1515.6298|1203.1337|1227.9006|1388.259|1549.2438|1426.6115|1516.5286|1456.6883|1527.4827|1725.6777|1607.1124|1814.7674|1964.0066|1484.9817|1693.8285|1670.9702|1517.8205|1376.8205|1507.321|1414.0485|1205.2506|1481.8853|1468.347|1448.2785|1274.5105||
2022-02-19 19:27:53|russ2000_1696|SPAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:54|russ2000_1697|ARTNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7259||14.5034||14.5034|13.7259|13.7259||13.7259|13.7259|14.5034|14.2449|14.8913|14.4571|14.3274|15.1089|21.0684|22.3282|22.6891|29.2002|28.7635|28.1098|29.2508|31.2154|30.258|30.2266|31.5408|30.2266|30.2948|31.612|32.0519|33.4314|32.3261|32.3261|33.3417|33.3417|33.1404|34.0142|34.0142|34.0142|33.6417|34.9873|34.9873|39.3361|39.5609|44.9556|48.9383|48.7464|45.1356|46.0383|39.2679|42.4274|47.2625|46.2675|49.9988|48.853|49.3515|55.832|60.878|52.1455|48.0309|51.896|49.0882|48.0864|45.409|46.1615|45.4089|46.2065|45.3727|50.7772|50.2245|49.9733|50.9433|49.9246|47.5511|49.328|52.0391|52.5443|53.5548|53.2397|57.8031|57.8031|63.5383|61.0748|62.5357|62.1658|69.3585|64.7346|73.7661|74.405|70.251|73.2589|71.691|74.4928|76.0989|80.651|81.7128|76.9984|85.0981|90.6699|96.8836|97.0388|92.4216|102.9878|101.0835|113.9862|111.6174|112.0874|109.8701|111.0734|102.8982|107.2102|103.4747|93.8044|103.4486|105.9361|110.7622|115.2227|106.7825|115.2346|107.3127|107.5545|122.1472|124.9675|120.0405|129.5688|120.0589|118.1986|120.5025|119.4603|118.7195|119.601|118.6394|126.0013|125.6611|123.7682|118.17|119.5032|118.776|111.4781|113.4829|119.2542|114.8428|120.9903|120.6055|122.536|121.9846|119.0437|140.0264|139.2263|138.8626|139.4311|138.5574|140.5233|138.6553|140.7772|134.1181|135.0158|136.6999|135.4552|130.6723|126.0422|127.5121|104.3002|109.6925|110.8005|112.7949|113.1642|96.3226|105.1199|111.0486|113.277|126.0337|128.4501|128.4501|124.9213|130.5158|133.5859|136.4022|130.7719|135.2011|132.8272|141.9776|127.464|137.4555|139.2902|134.7202|143.2697|142.0005|144.1221|146.4777|148.5396|148.8451|148.8601|147.1336|143.2233|139.4602|141.3023|144.2601|152.2432|156.6504|158.369|165.3312|167.9145|168.9638|159.785|162.7515|168.5424|188.6905|190.2153|192.9871|202.4266|206.4929|181.7033|196.846|192.7523|195.9272|191.3295|198.1028|192.6825|195.4784|197.3563|197.2684|195.6487|198.034|196.0105|198.2335|195.0547|196.1374|196.865|190.928|199.6187|199.1718|189.9566|188.5337|179.9661|198.8617|191.4734|200.4331|192.5905|181.5037|192.6763|188.9553|190.918|191.3485|194.7698|193.7875|232.0509|217.8774|233.7231|239.0327|283.5966|253.3439|249.9556|258.4247|268.2245|317.5506|301.5361|239.6989|245.7161|260.0567|295.059|281.9485|287.5162|297.0867|327.7568|329.7061|339.4006|345.5419|362.023|339.2357|386.666|363.0316|364.7782|348.6034|314.6922|322.791|344.3601|359.4318|359.7087|360.5916|335.6404|336.0282|330.6262|344.5171|346.6438|316.1821|330.2429|363.3596|334.5856|334.4385|352.431|340.6137|330.6857|340.4685|341.0013|344.9489|350.1487|340.9125|351.0404|313.7535|347.3144|339.0884|330.9883|330.8549|332.7214|325.74|338.974|372.2388|362.4308|344.9926|382.8884|350.0454|377.6899|367.7746|388.8895|350.6424|373.6937|344.6443|360.3247|392.1486|400.9906|427.9866|434.6651||
2022-02-19 19:27:56|russ2000_1698|HWCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:56|russ2000_1699|JOUT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.3248|45.8073|37.9865|77.597|83.566|96.9962|99.952|129.6252|120.2548|131.187|126.5018|126.5018|165.6438|171.49|157.8488|171.49|187.08|179.285|183.1825|196.8238|202.67|177.6775|193.2975|181.5825|183.9815|164.409|168.3235|180.251|164.577|174.3732|184.616|184.616|212.112|235.8|208.29|188.64|169.0115|161.1505|163.1158|169.248|206.64|216.48|242.187|200.838|185.086|163.593|159.651|193.158|189.288|169.5705|159.7118|171.5422|197.175|207.0338|207.1387|195.3022|179.5202|151.921|144.029|147.975|144.4852|148.4438|122.7135|142.506|160.3192|156.3608|154.5375|146.6125|154.5375|157.21|169.15|168.155|169.7662|182.7484|184.7456|197.7772|193.7817|193.7817|188.1645|172.1505|192.168|196.784|195.78|194.776|198.205|182.025|162.8112|165.4555|161.42|161.42|187.5345|179.4685|173.419|193.0055|189.974|191.995|190.7025|189.6881|184.6162|182.8125|168.5938|165.5469|158.2035|151.1046|125.7515|121.695|119.6668|115.6102|107.7225|101.625|91.4614|105.69|101.625|103.1534|95.2455|93.219|107.4045|102.3382|115.5105|114.4972|141.925|129.76|117.8525|127.7483|136.8731|138.9009|132.5392|119.3865|101.175|103.1985|103.1985|78.9165|65.7638|79.4264|73.8568|76.893|73.8578|72.846|64.92|73.035|69.4887|72.136|74.168|77.216|72.7464|66.5537|62.9936|61.976|66.0416|61.4695|56.0134|66.1976|75.3634|57.541|51.4305|53.2127|50.9212|47.866|43.0285|48.8844|50.9212|53.9765|50.0321|51.0531|60.0385|53.0952|53.0952|58.4048|56.8542|54.7303|62.7356|65.7693|75.5734|80.884|83.0869|119.8416|159.5432|136.5169|110.7004|96.7067|78.2647|75.767|85.4441|87.751|96.475|81.4383|77.355|87.3716|106.8155|110.658|121.8966|118.3002|117.2998|124.4717|123.9552|137.7815|141.6482|174.2429|172.3489|173.6652|173.7529|168.9139|170.3613|169.745|170.3432|175.5478|181.2818|179.01|178.568|177.242|167.2862|165.4423|150.6438|152.1896|155.5935|152.9062|151.1082|150.5756|150.5756|156.6162|159.2492|158.886|164.4801|162.6627|158.0281|155.7579|152.3087|153.3072|156.8471|161.3855|169.3731|156.8967|165.5625|167.1132|169.5495|181.2615|181.536|209.5576|189.1152|176.2814|200.3906|199.9677|196.8466|188.5491|177.2804|165.9011|145.5654|148.4214|147.408|141.123|142.9503|141.8427|100.254|63.6387|60.1381|47.9622|69.3127|47.2586|46.61|64.89|68.9849|52.1277|66.6548|80.3014|84.4325|81.5083|88.8412|100.0514|103.0405|105.9972|86.2125|122.2184|138.6041|114.766|114.1924|95.32|119.7475|143.218|118.7908|142.9222|151.1864|153.3254|150.3733|158.4516|150.3733|199.0149|169.1802|154.5114|159.2738|173.5575|153.8385|157.592|179.8936|151.4738|192.401|172.8248|184.2937|206.1951|205.0078|200.3576|214.7662|210.2156|201.4215|202.7257|216.6246|226.1553|234.0975|222.6806|245.4152|248.9319|266.5211|254.9937|259.4655|275.266|264.0367|272.0786|230.6342|222.5645|250.0093|201.7811|261.8671|255.7337|244.8536|262.9206|255.8335|308.7371|271.1057|311.7966|317.0983|304.4944|342.8611|300.141|230.5083|248.0463|215.4507|238.1666|220.824|224.8172|240.4905|220.9949|211.9788|225.4027|215.3577|236.5027|246.0229|279.7088|286.8408|354.1381|361.5381|356.0436|379.7199|357.2705|319.9616|348.7132|349.6181|352.5166|463.259|474.6531|573.382|652.8518|737.1198|678.1422|610.2512|615.5934|670.1782|645.0902|624.5376|650.3309|791.7941|863.7754|983.5166|1024.1861|895.5104|718.2697|611.5388|663.8736|617.6997|668.999|704.8135|771.4457|776.7722|741.1949|602.604|550.243|593.077|642.9591|771.6442|757.3797|750.1292|600.6874|601.9312|637.3211|778.0742|888.1683|881.4115|827.1553|835.1223|854.7876|965.8213|1211.0371|1248.9578|1422.1798|1507.4094|1350.375|1240.9972|1197.4401|1193.4905|1101.2317|1088.674|1148.0194|1015.6569|963.6962|901.4338||
2022-02-19 19:27:58|russ2000_1700|RST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:58|russ2000_1702|MRLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:27:58|russ2000_1703|LCUT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.8073|87.1459|97.2373|95.4027|91.7333|91.7333|128.4033|130.2384|128.4033|106.7307|95.0583|103.3953|86.2137|77.0427|84.3793|77.0427|89.8816|113.7287|132.048|121.044|110.9577|111.8747|104.5395|106.372|101.1549|102.9933|91.9583|93.7975|125.9829|126.9025|124.2112|107.6509|120.0709|124.2112|121.451|132.492|132.492|132.492|140.7728|149.0535|133.186|138.0208|156.4314|153.297|164.2446|162.942|140.9996|137.874|141.3258|135.0629|139.7753|139.3122|122.2896|109.9055|122.2883|116.1037|107.5897|99.08|130.0363|136.235|136.422|124.02|124.02|127.1488|136.455|131.8019|138.0328|151.9858|113.3517|92.4543|97.8862|107.2088|107.4675|110.5825|99.68|110.8931|117.1406|121.8262|125.22|117.3938|125.491|147.627|150.768|130.3515|133.6838|132.111|114.8108|102.2694|135.3102|140.0304|136.8945|132.174|125.883|113.382|122.8305|110.2325|114.975|116.55|104.7375|92.1375|70.875|70.875|74.6011|88.635|75.2295|86.5648|96.6424|90.9576|86.1827|68.7512|70.7344|73.7247|79.3768|74.1287|76.793|68.2604|76.0677|62.9526|65.4395|76.5558|78.6742|68.1922|67.143|60.3238|57.806|57.1765|61.7926|67.4473|69.2413|71.3844|73.3548|73.3789|72.4289|68.2428|65.5131|54.9945|51.7474|52.3916|50.6808|52.8035|65.7932|70.7587|76.4595|78.0436|84.3998|91.8559|103.0604|143.2219|134.1369|149.421|172.8294|160.9027|173.48|212.5695|218.528|223.9912|251.6125|184.7359|175.6759|160.6539|138.6662|149.0524|172.2695|176.2475|172.2898|173.7217|191.8506|187.3195|228.6884|265.6773|263.0194|253.3456|278.7918|235.8235|270.9701|288.8022|338.4326|365.9032|401.5155|362.399|288.2366|269.38|270.7269|241.5759|266.3806|268.2679|223.6908|259.4228|261.7795|273.572|295.9044|276.6294|280.0992|253.3407|258.2664|236.9042|159.4016|181.2581|152.0675|145.1282|107.201|109.7273|97.7696|99.9236|85.683|112.7282|119.1903|88.0764|59.3262|43.1464|46.9816|24.4496|14.0226|29.0151|31.413|45.9206|44.4855|51.3386|67.9305|71.8981|81.7571|77.549|83.0257|96.3627|98.1049|162.3402|167.3871|170.3911|164.432|176.9601|180.574|176.2988|180.155|167.1404|172.4017|156.9591|140.9134|175.0849|160.1225|134.0588|142.0949|133.8785|122.5206|118.5104|157.5705|148.425|153.5216|157.1266|134.9996|126.6229|146.6487|137.0712|162.9043|151.7577|144.9906|152.6107|141.0455|128.726|136.7282|139.9169|140.6821|166.6457|164.065|170.8636|176.7186|177.6142|185.4856|182.4024|197.3054|182.4024|196.5164|191.1499|233.9542|241.9804|199.0061|215.7248|224.9731|236.7568|224.7898|210.0064|220.5829|215.5198|230.9118|217.1997|200.1967|208.8566|204.7329|200.9903|210.283|202.8629|186.3427|211.0868|195.6585|189.347|182.112|164.2936|167.6657|213.288|242.2245|223.7341|200.1399|200.4285|179.238|183.2737|213.5788|253.9856|254.7282|214.6995|292.7746|300.9056|284.2261|280.5822|269.3309|281.1696|260.4518|282.6265|247.4289|254.0961|256.323|238.3552|292.6993|266.8464|218.4162|231.8096|267.5589|248.892|227.114|204.5067|212.5001|257.0348|224.6676|200.1659|217.1119|197.3463|199.1774|179.72|207.4508|163.8776|192.7847|175.7937|142.208|135.6184|152.4034|153.2536|113.2849|107.6434|103.9908|149.7553|150.8571|160.4353|219.6462|231.3938|247.2845|325.867|321.5419|297.6111|286.2979|313.4334|346.4032|371.4603|309.8529|342.2026|377.4132|384.2176|388.6212|353.1719|330.7134|304.5117||
2022-02-19 19:28:00|russ2000_1704|COUP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1601.1341|1251.3836|1312.8043|1206.0657|1307.544|1336.6899|1237.6374|1494.8493|1763.414|1566.3016|1647.3974|1653.6896|1704.6136|1928.2788|1765.8917|1797.8187|2224.035|2660.2623|2596.4351|2677.4008|3461.5796|3658.7979|3640.7464|4458.0388|4149.1462|3891.0808|3573.2329|3715.9007|5561.8968|5792.8364|5535.6458|6469.181|6944.2733|8244.5487|8384.7448|8446.0589|8379.4456|8300.3059|9566.6001|10575.2559|10909.918|9711.6145|8713.9641|12679.2005|15375.6942|19476.9191|21549.617|23688.6221|19835.1664|18428.8094|23693.8744|24054.8839|24178.2371|21811.5593|19251.5881|17256.8815|16565.2501|19282.0099|16025.1007|18947.029|16821.8521|17496.8658|12750.9486|12252.0828|10028.8443||
2022-02-19 19:28:01|russ2000_1705|DMRC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.9131|59.8367|71.7749|74.5411|67.48|70.3918|73.7059|76.2576|87.7204|103.7623|97.7101|108.4802|99.4825|108.843|108.3737|114.5706|127.4486|130.747|131.4774|130.747|143.056|154.0828|157.5149|168.5229|195.8781|215.5844|218.3149|226.8748|209.056|198.4826|181.1336|198.1954|251.5961|280.3739|225.4726|172.6076|184.8936|172.7717|179.4048|219|192.869|199.3758|185.616|185.1195|188.6569|162.7373|154.8997|157.362|139.9487|134.6676|156.1278|155.1242|168.0409|154.9148|149.832|161.1058|154.2338|152.6788|141.493|142.9432|137.9864|132.0092|140.5469|211.7455|232.2246|226.1895|241.3941|232.2863|258.3635|187.8388|183.6713|183.1639|217.1932|219.1935|227.1973|231.8323|186.301|194.8828|206.0007|254.6172|328.6918|333.0813|317.9334|287.4857|231.0969|302.6353|289.8675|292.1864|282.6866|259.4207|271.3253|266.1495|302.8939|314.2517|322.1602|377.0629|325.1453|321.9885|312.0069|264.1273|273.1627|285.5565|311.838|375.4893|444.8885|349.8497|343.0893|411.6274|399.9208|405.1919|417.1058|333.2186|332.9794|289.6591|326.9855|355.419|344.9978|337.4034|358.7881|341.4234|258.1726|229.0509|200.6012|246.0248|375.0898|381.5244|666.191|640.1158|569.0584|555.1424|498.5713|463.4774|455.2376|414.7224|421.6705|398.7698|262.0192|160.2121|199.8748|221.2402|190.2648|189.4813|219.859|434.5149|496.6882|753.9919|819.3456|722.2826|638.4958|525.2145|561.0639|571.2128|529.8076|446.7959|515.0258|558.281|856.4711|747.0222|673.8777|511.8423||
2022-02-19 19:28:02|russ2000_1706|CCBG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.8168|176.7713|175.2526|173.7998|178.1448|184.2848|200.3191|205.4134|205.5789|204.1209|237.6595|244.1487|257.3112|264.9006|276.5476|279.4942|268.6409|278.7443|253.3033|228.4154|227.8624|264.3646|242.242|237.1319|208.0784|208.2574|206.0419|212.6884|187.2101|273.3734|232.6852|244.1288|246.8409|239.8429|231.5724|205.7109|208.8953|188.6574|195.0309|195.6683|201.0858|201.2895|191.7346|201.2895|198.7502|219.1349|253.534|257.1345|246.2363|236.2857|242.527|236.4806|243.5751|267.1264|243.085|266.9127|261.3674|256.0247|240.8513|247.9716|250.4194|262.928|286.8947|299.5393|318.995|343.428|324.9641|366.1122|347.03|343.8647|385.0145|395.9928|365.2719|385.6409|409.7377|402.6587|456.4381|525.8008|486.2699|522.2311|520.2794|568.5391|581.761|579.8902|578.3018|566.7793|564.5228|500.4509|491.9552|497.9287|489.4299|516.3917|515.7377|561.7568|599.933|565.7865|587.5857|584.1858|576.255|530.3699|559.1189|665.2822|663.3655|686.831|681.2586|673.6228|724.2796|665.1517|643.9116|643.8632|639.5177|609.0912|596.7712|559.2505|576.4839|589.0846|577.6456|598.4015|630.0914|621.2923|643.6996|584.0283|591.3886|578.2223|584.4397|525.7011|587.3399|561.3028|547.1727|500.2872|592.3022|463.7584|470.9751|450.1738|500.299|447.9183|452.3821|339.8324|429.7999|435.4506|538.9237|457.0662|423.8438|396.615|259.1012|194.5356|197.2779|225.8888|288.9948|283.5517|262.1773|242.0884|221.2496|201.1515|224.8264|222.4954|199.4962|227.8722|275.9103|285.6363|226.7686|212.8305|230.5422|194.6801|212.3261|212.668|215.4033|228.1153|220.2493|211.0908|207.0678|189.5992|172.9857|176.925|182.6688|179.9245|180.1443|172.4238|185.4628|166.7981|154.4427|131.6149|131.6149|134.0906|121.1973|130.0161|127.7953|167.871|179.1213|184.865|190.3782|207.9951|198.6896|206.0223|211.1162|205.0546|196.7416|199.0207|210.9828|207.3421|205.7819|211.1988|205.9968|201.9084|228.818|239.9498|237.1774|232.8207|236.6546|246.5614|238.8837|247.0849|234.9955|264.1084|260.7962|273.921|267.1892|276.6503|279.645|258.432|254.5748|265.2039|261.0869|257.1415|265.7382|273.2817|266.0811|257.6966|241.9123|251.4368|247.4758|258.4977|262.6309|227.6888|233.402|250.0376|252.4426|253.1149|336.142|351.212|353.9226|335.6179|354.5081|345.1855|330.605|355.0565|361.1636|356.244|422.2837|388.6911|411.9345|396.863|411.2769|434.3216|424.5685|406.1609|409.0584|416.6708|412.4068|409.8485|403.7747|429.0213|419.2979|397.7555|401.7749|424.2314|391.0588|401.8187|398.4562|417.3078|423.5038|449.2925|450.8804|501.9645|483.7082|500.4616|495.4301|347.2511|323.459|324.804|382.4684|313.9594|317.9867|340.1367|350.9858|391.5486|434.1228|409.019|390.3815|423.1967|428.0383|421.2975|450.7883|422.7012|409.5393|383.0466|438.667|477.3183|460.9464|460.7776|466.1786||
2022-02-19 19:28:04|russ2000_1707|GEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:04|russ2000_1710|EBTC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.4332|105.9072|110.3794|107.1308|105.152|107.6709|107.0324|103.9002|103.712|109.3161|119.4963|123.4073|121.5087|123.0069|129.2318|121.8808|133.3345|123.0545|126.0521|122.7804|119.3142|120.6049|118.151|120.4677|125.5644|127.403|124.6831|123.9835|125.3063|111.7406|110.5644|110.465|110.465|106.1408|100.8869|101.6781|102.5485|107.4091|101.4419|99.055|90.1513|96.9318|88.9945|96.7892|89.99|78.0713|87.9902|77.9913|71.8105|69.7933|97.8545|97.8545|90.6935|120.7877|108.2073|107.8911|88.1097|90.0878|100.3589|97.7226|111.5402|110.1517|113.9278|96.7051|96.719|103.4625|101.615|99.5955|104.8764|101.5411|128.6729|135.2701|138.4279|144.0993|158.1806|178.424|157.8199|141.9162|125.6138|130.6162|130.3483|134.8821|136.408|161.3214|137.2264|157.5094|144.1032|154.0678|160.7916|156.4693|154.6638|172.7172|163.4697|152.1264|168.2741|165.0809|161.4038|164.6781|159.1403|161.6912|189.162|196.987|183.364|190.9246|183.5764|201.8144|209.3441|195.5544|204.6435|209.7335|186.2868|189.8284|215.016|193.2346|205.6032|195.4634|236.2328|233.7932|233.9671|227.0256|215.1844|227.1173|216.4316|217.5674|241.5167|221.8923|216.3062|222.1059|248.5582|253.7386|231.9426|230.3859|238.6881|261.8434|270.379|257.9918|266.0953|269.6663|302.104|306.9343|296.8752|378.8507|440.5521|373.3045|376.1616|394.5401|392.9208|352.8392|417.4261|389.8353|371.8785|419.4307|409.2828|411.2544|387.1902|373.3744|389.1908|406.4481|427.7|485.2952|473.5791|444.41|413.0674|393.6022|374.0522|375.3392|372.7891|367.0521|375.1168|366.9209|373.3117|341.3473|365.986|326.8804|335.0259|342.9032|366.1933|368.084|391.8904|372.97|319.6935|286.7249|263.0449|261.7362|257.5331|261.2258|261.4706|265.358|281.2292|308.3026|304.1751|312.2928|356.3454|402.268|428.9744|417.4486|402.0186|393.5348|400.266|433.0656|447.4118|476.7582|540.2834|480.3322||
2022-02-19 19:28:05|russ2000_1711|FFNW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.8716|214.8163|220.758|223.9574|221.4436|229.2136|239.9544|224.4145|223.9574|231.9559|227.8424|193.7917|188.5356|216.6445|194.2488|145.8518|171.7353|161.2586|183.2679|159.8504|159.0369|141.3435|120.6306|118.4264|134.5898|128.1853|112.9386|126.8677|131.4483|113.2073|84.6234|75.973|85.5637|76.5372|74.2805|71.6478|63.1855|75.5969|92.8977|109.4463|109.0702|118.2847|106.8135|93.0857|96.4707|88.3844|97.9751|103.4286|105.6852|109.7283|125.6187|135.2094|149.5013|149.6894|144.612|152.5102|154.0146|146.1164|153.0743|145.1761|141.6032|149.6894|152.3221|150.4416|142.7315|147.8089|188.2401|177.407|183.2518|182.0485|173.7744|181.5762|173.4211|167.1994|168.019|171.5869|166.68|168.49|186.2111|169.8948|167.6925|166.9059|158.0635|176.0918|183.1663|182.7672|190.6542|182.0088|185.0699|177.8953|174.612|183.65|179.6458|175.6088|171.1064|177.6185|193.4193|186.2919|180.0959|187.2557|178.8777|182.0809|177.395|173.6625|185.373|181.1085|168.4771|178.2335|191.2995|214.8282|222.485|217.4534|188.7122|165.7577|177.1246|188.8165|181.4184|176.5248|189.9828|178.896|173.9139|169.1798|162.3008|176.9187|173.6561|182.3874|220.8699|219.2053|196.8263|187.4037|173.5421|164.2647|167.5391|167.9438|163.6595|176.8337|175.0602|173.8065|160.8172|145.4617|150.9024|141.1534|148.2638|148.1609|151.2512|151.8469|152.1545|138.1079|98.1776|91.7614|98.8235|93.6567|91.3312|96.1487|91.1867|99.7107|108.4278|113.726|121.2244|132.1297|136.278|135.8903|141.6045|142.8378|159.0518|154.6068|157.704|158.6523|154.9428|148.8418|151.8533||
2022-02-19 19:28:06|russ2000_1712|NRIM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.983|13.983|13.9905|12.1851|11.734|13.5318|13.5318|13.5318|13.983|14.4339|14.4339|14.8848|14.4339|14.4339|15.3442|13.0877|12.6364|12.6364|12.1851|11.734|11.2825|10.8312|11.0565|13.6495|14.1957|13.3761|13.1035|13.6495|19.1093|20.7472|21.2937|22.3854|24.0231|25.1153|23.4769|27.299|24.5691|23.5457|33.2446|30.3944|27.0696|26.5951|28.4948|26.5951|28.0206|26.5951|27.5445|26.5951|23.7464|25.645|24.6929|25.1745|24.2225|24.8691|24.4161|29.3928|29.914|32.9099|32.4115|32.696|36.2742|34.2258|32.7894|36.7595|39.741|39.6217|40.1403|38.5789|37.5372|36.4932|35.9691|34.5288|32.0996|35.9853|34.7407|35.2402|35.7345|32.59|31.6421|33.5379|48.5476|48.5476|46.3881|46.3881|52.3226|59.3287|48.6516|53.6121|53.3741|56.544|68.448|61.504|65.4664|66.4714|52.3731|56.9054|58.4162|56.4018|65.6812|55.0875|52.4391|48.7037|50.8212|46.5861|72.2303|69.9667|67.4973|61.7372|72.0267|61.7372|64.824|58.033|48.5666|53.0706|52.2478|55.9504|50.1908|51.8364|54.3048|57.2062|57.6207|63.0097|69.0153|74.0652|85.8483|76.1693|80.1924|94.2648|92.9855|93.9281|95.5441|89.2149|99.382|99.6514|87.5316|94.5341|98.8434|99.0383|104.0913|97.2866|94.7121|80.3904|79.7149|83.093|89.8357|99.0343|91.5827|94.0688|93.0755|92.085|100.3069|109.0122|118.8736|124.1276|129.1478|123.245|149.4257|153.0735|152.7544|156.2231|167.8285|171.0807|133.2524|134.3238|140.1594|134.2691|141.8515|149.3286|151.275|157.4494|161.0521|160.7164|157.4269|167.1113|166.4388|157.8569|160.644|164.1246|165.7311|163.2261|158.3326|153.7682|153.2393|147.1609|148.5178|152.9758|160.795|160.4755|158.1748|165.1725|167.6071|169.4652|172.7327|177.0512|171.093|186.18|191.8132|190.5585|173.5387|167.6299|175.9127|174.1222|162.2924|151.6272|145.2462|116.3739|127.7701|144.9699|121.1866|122.8276|120.9972|117.7151|94.0458|100.6101|106.985|95.5475|83.6751|78.7475|68.3111|61.733|43.4389|61.1691|77.5061|95.6162|87.1489|97.6701|95.8955|100.1637|101.69|102.4129|100.4786|98.822|108.5484|108.8328|109.1521|106.0225|102.5097|113.923|104.0833|107.236|110.1845|116.3379|121.6669|120.51|120.1244|124.2179|126.9203|118.9606|119.9186|125.58|125.4513|123.6518|122.6858|112.7472|123.5159|129.7887|129.7887|141.2764|141.6645|135.778|139.1158|139.1158|132.9688|135.883|131.8029|138.2149|148.7249|141.0413|140.911|145.2421|136.5797|144.0985|165.8169|162.4941|148.6163|153.3749|166.1948|163.652|167.0382|156.9048|167.8881|167.4959|164.211|166.0545|171.4556|165.0345|167.4254|178.7801|197.0954|187.1177|154.9735|151.4093|166.2144|169.3673|173.3427|166.0773|179.0369|177.1177|193.5683|194.807|198.3738|201.0143|172.065|157.4856|164.2251|160.5803|180.4551|173.3717|197.7854|182.3863|179.2891|174.609|171.0301|213.1451|222.1124|198.3146|194.8657|207.6425|222.1533|219.4147|208.7031|193.4996|203.5201|241.201|229.5856|241.2362|233.3044|227.8068|246.3612|233.9916|244.9868|265.6028|279.7311|290.3842|311.6906|283.775|257.9585|229.3194|247.3134|243.3211|259.8408|236.7752|240.912|232.4924|241.5218|237.5624|239.5643|254.0712|252.6979|251.1937|249.2344|246.9388|223.4583|150.5583|124.9665|141.964|133.0912|142.7706|176.9667|159.9966|207.0245|204.0946|217.5348|224.4734|294.3105|270.9724|277.3014|278.1933|255.7243|262.1795|261.3726|275.6929|277.7314|263.6915|273.493|268.4||
2022-02-19 19:28:08|russ2000_1713|LEE|market_cap|0||||||||||||||||314.0262|292.424|312.362|276.2258|318.607|303.992|324.233|335.8154|340.7755|431.7619|415.2194|486.3495|506.2005|524.3999|552.5195|528.6798|538.3803|500.2675|498.6869|525.5975|575.6192|553.109|559.5405|658.58|668.0788|690.2425|661.7462|645.915|633.25|578.832|591.28|566.384|594.392|641.072|678.416|637.96|616.176|603.728|678.416|672.192|725.096|732.957|602.5155|602.5155|596.664|574.9106|627.7402|661.5247|670.842|636.6787|699.4755|696.4076|668.7968|692.076|676.6279|661.1797|667.359|628.9144|616.6429|620.3865|697.549|746.933|763.683|846.492|779.018|788.219|753.6587|756.71|747.5562|686.0805|683.0714|668.0258|644.922|600.1357|615.0645|566.092|510.65|472.716|502.7164|505.6222|570.8588|619.8719|668.885|651.5863|702.842|653.8735|570.339|599.95|550.9156|524.8425|530.61|487.3538|536.8657|559.9567|637.8889|620.4631|678.1806|663.7512|629.2298|692.73|701.3891|740.096|760.333|716.968|717.5125|691.0469|705.75|686.8556|678.1612|689.7538|631.7095|663.5848|727.3352|724.7625|736.3125|718.9875|811.37|869.325|857.734|814.2678|808.4722|744.7218|741.632|799.572|805.366|785.22|765.3278|765.3278|773.5418|810.3934|827.5744|847.882|856.8624|904.6304|906.4456|897.5062|942.1082|1031.2644|944.3833|985.8286|1090.361|989.4332|1024.9818|1001.2828|1033.076|1097.6432|1109.3828|934.6815|964.074|1075.6282|1075.6282|1046.2395|1085.5425|1073.87|1097.215|1126.461|1143.8805|1172.913|1223.8264|1189.0256|1189.0256|1291.2895|1208.829|1260.0255|1334.2078|1294.7181|1399.061|1504.9985|1404.1062|1362.0454|1364.3438|1272.4594|1052.4938|1150.3281|1205.7656|1241.8|1396.1115|1249.2982|1224.3676|1285.222|1268.6028|1285.222|1354.139|1351.3641|1273.6676|1211.5901|1305.6405|1253.0829|1411.4778|1173.9297|919.8084|1153.2359|1001.4943|957.3513|1022.7194|1162.555|1228.36|1266.7462|1210.2512|1223.9419|1302.8659|1372.5254|1382.1418|1331|1362.8642|1429.9119|1446.126|1486.3482|1455.5111|1395.1585|1517.1091|1555.6178|1605.2991|1505.5472|1582.3473|1628.6922|1735.0855|1629.4332|1547.21|1472.6425|1512.5035|1456.0595|1448.9697|1522.5119|1488.7573|1512.7408|1423.4687|1400.276|1593.5247|1673.0455|1673.2375|1655.4039|1749.4762|1725.4941|1881.2214|1932.3724|1961.7183|2031.8278|2026.4348|2032.2416|2149.1922|2153.6903|2235.5557|2102.5704|2137.8014|2095.3558|2094.4514|2162.9078|2090.5574|2021.1444|2068.7808|1969.058|1883.3087|1882.855|1823.0126|1946.6991|1973.5282|1932.5426|1783.7805|1754.5646|1685.6059|1609.5554|1598.578|1522.7845|1408.8844|1307.7924|1236.5469|1139.2749|1136.0631|1158.0869|1308.9849|1330.7583|1430.2198|1530.1418|1467.0574|1383.7124|1205.589|1156.776|960.603|813.3355|802.2508|719.116|741.3334|646.646|682.8512|556.0692|480.5594|449.429|347.0615|305.3064|179.8453|136.1235|169.0275|157.759|112.685|46.877|18.4221|13.9289|18.4221|12.1316|17.0681|44.916|23.8108|63.3457|81.3161|266.4722|295.542|350.311|335.7156|410.2115|370.5448|326.7655|364.358|327.7294|247.1903|282.778|213.5263|257.3792|176.7081|183.385|234.6151|274.6714|283.2548|274.3875|145.3238|121.95|40.0126|40.9118|29.4475|35.0672|31.9202|24.3223|71.6908|135.2849|114.9413|66.1773|58.4221|59.9732|83.9014|65.3638|77.3907|77.3907|77.3907|64.847|59.6174|66.4159|62.7552|66.4159|75.3062|88.9032|106.6838|158.8296|155.1602|138.4258|144.1935|186.665|185.468|218.2678|274.9746|239.5741|215.4559|218.6717|238.9383|204.1208|218.087|181.6649|200.4763|190.8018|200.5306|160.7514|164.0209|172.8538|163.605|164.1504|182.3142|166.9291|101.4667|113.7323|108.8112|96.7287|93.2383|80.4736|73.8562|100.278|119.2194|108.6345|106.536|102.6315|155.6011|209.1412|142.216|169.4672|162.0027|175.4011|147.1106|147.2484|147.2484|116.1325|107.7623|104.9264|119.1057|124.7664|127.602|133.2638|133.2638|148.4132|139.8509|111.2397|134.044|145.452|162.678|176.948|162.678|151.262|152.5665|128.0138|121.728|157.4937|175.9545|190.377|161.6244|145.462|129.2995|125.4759|102.9249|117.5978|104.3393|111.8332|82.5531|122.667|87.204|57.1477|53.27|64.531|57.1918|50.4338|51.5077|48.9465|45.5795|61.8542|74.0439|82.271|127.52|150.9801|175.7163|171.0736|166.6587|170.1921|141.6893|133.327|123.3746|146.1111|203.413|214.9957|207.8993||
2022-02-19 19:28:10|russ2000_1715|IMDZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:10|russ2000_1717|MN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.012|158.7627|171.576|185.1608|176.1949|192.2263|196.5735|182.8528|190.8678|165.5999|163.1546|168.1811|168.7245|169.4037|179.4565|202.415|204.9961|212.332|239.0942|272.2414|229.8895|237.5252|212.4364|226.4807|225.7989|236.1617|246.2517|222.2538|198.2558|229.3066|218.1142|232.3094|237.6482|236.8293|253.687|217.1094|215.1905|205.596|178.2885|157.031|161.0082|185.6943|154.9583|177.2853|152.149|155.4446|132.5416|116.2879|128.9954|132.5416|130.4439|113.622|102.7025|115.0889|130.6446|135.9065|134.4031|117.5651|113.3556|110.3488|96.9687|115.53|118.3728|103.3889|92.9002|83.1606|84.3041|66.9916|66.3533|61.0752|53.5351|59.4092|55.6491|56.0251|55.6454|55.6454|51.1336|56.4753|46.7464|48.276|48.299|45.2324|42.9324|46.4437|30.3593|26.8328|29.0909|35.8277|34.756|34.8198|34.2639|30.9783|28.4295|27.336|29.6791|29.504|28.4113|26.1986|29.36|30.9556|26.1687|19.0422|54.6853|54.8481|46.0594|55.0109|68.8449|71.5701|65.7983|79.1558|108.7354|109.5849|135.5794|109.8898|126.1057|138.1417|147.394|182.162|180.151|171.9147|163.7899|156.0343|150.6793|151.9719||
2022-02-19 19:28:12|russ2000_1718|TLYS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.956|429.2241|452.1492|443.741|503.6985|495.6858|456.1928|373.7016|346.8504|402.7673|384.088|346.4112|437.1533|449.8404|442.6341|409.6222|384.7668|406.436|420.6051|337.9962|326.6316|311.9534|316.7139|320.7443|313.9136|235.5052|230.4255|216.9888|228.7787|205.4797|195.1074|195.9495|288.0752|385.6757|356.743|461.7485|372.0307|288.097|281.8596|259.3253|228.8666|218.3365|209.5686|173.4067|181.9495|187.9284|202.7349|192.0792|182.1022|174.1252|159.876|158.4414|270.0612|278.3401|258.3866|415.4229|390.8687|358.0994|314.092|243.049|269.7342|292.4769|287.0074|288.7964|329.4457|344.4337|344.4093|449.1447|415.1055|429.7374|397.7109|325.7327|324.9757|443.004|443.5875|456.9957|736.8207|535.2383|517.0792|319.2716|325.4625|377.7157|354.7166|325.1352|351.0213|237.6553|231.1604|238.5976|299.5036|267.9649|307.2791|296.6221|358.2219|260.7233|179.2659|107.9152|155.1854|180.1577|158.428|184.0404|192.081|185.8253|199.2282|263.2552|252.2442|305.5736|313.3172|355.2401|373.7732|428.9349|479.6474|474.2612|471.1686|429.3764|467.5564|496.0689|509.0745|411.2232||
2022-02-19 19:28:13|russ2000_1719|OPB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:13|russ2000_1723|ODC|market_cap|0||||||||||||||||54.0423|54.0423|44.5206|33.789|33.789|33.789|33.789|61.4041|59.3399|67.854|72.6957|91.7982|77.7181|70.5126|67.6818|75.0679|86.8485|92.328|91.1858|109.0497|107.9831|104.9307|122.5105|129.1032|130.4765|126.631|126.631|101.8407|102.8714|91.9453|122.5108|163.4392|151.6275|171.405|148.1026|149.7711|134.7522|130.1633|128.703|119.9471|140.6202|113.056|71.7098|74.8546|89.7405|89.7405|99.31|104.8388|103.3505|92.505|108.8794|111.6438|112.2406|140.3008|122.4893|122.4893|133.3348|132.509|113.3015|114.5965|110.496|107.6905|107.6905|135.8825|138.727|138.727|131.725|155.804|155.804|121.9104|136.0963|156.0451|149.058|156.156|161.4795|173.0138|151.403|128.5165|114.79|123.62|134.216|142.44|160.245|163.806|167.649|160.515|158.7315|126.806|132.164|132.164|156.345|151.878|183.147|148.5154|150.2626|136.2847|122.3768|122.3768|111.8874|117.1297|114.4474|130.5415|126.965|137.2572|146.874|145.1255|158.6194|158.6194|158.6194|165.9878|168.6087|165.1142|158.3083|146.3926|138.7326|139.9808|157.4784|158.13|159.0085|154.616|141.4385|140|139.125|126|129.2958|137.2593|129.5734|132.1822|120.8772|125.208|112.1655|117.3825|118.252|106.9649|102.6518|106.051|107.7615|104.3307|96.2195|102.18|106.4375|108.1405|97.071|91.1105|92.6914|92.6914|101.1952|96.9433|100.3448|93.0802|90.045|95.0475|100.05|112.4883|115.7968|108.3527|103.9846|99.9227|104.3941|115.7584|116.991|106.2175|107.2367|104.8885|101.7575|91.5817|94.5917|100.064|99.6763|93.81|90.2953|85.9925|78.9568|92.7051|97.6795|106.7239|108.5328|108.5328|110.3417|105.3673|110.3417|111.2461|115.7683|117.5772|108.5328|105.3673|84.1129|107.1761|104.0106|95.4184|62.4064|54.7186|63.3108|70.0941|65.1197|57.8842|68.2852|63.3108|52.9097|56.0753|48.3875|52.4575|59.3313|53.5428|56.7988|58.9695|58.2459|57.8842|58.2459|51.0104|47.3927|50.6486|54.8452|58.6077|57.8842|67.435|71.9934|65.4815|60.5613|54.2664|60.0548|56.7265|52.4575|60.6337|61.7299|68.7496|69.1114|73.164|80.7627|77.7956|86.8416|86.4798|85.0324|86.856|105.0234|108.4976|115.1566|121.9603|121.5984|120.4896|122.3152|117.3496|122.9507|120.6684|110.0667|112.5655|113.0829|119.8822|136.441|140.1653|138.6418|140.9271|133.3094|131.6276|138.7863|138.7709|138.0165|134.3217|138.1222|140.0687|137.2658|137.7983|146.7137|156.4112|173.2254|99.6091|109.625|108.0601|96.5885|102.998|109.5513|121.4605|114.2202|111.5556|120.7609|113.874|125.4681|118.4595|120.5896|115.3339|119.9666|127.2268|136.364|150.8427|152.7221|140.1655|135.272|125.0654|123.3742|120.2198|125.8277|121.3201|129.6335|119.3029|116.2803|133.213|131.7375|112.7673|102.7376|104.1498|114.0711|115.9086|104.9539|111.9526|111.5261|103.1385|108.7578|106.5595|110.3321|113.037|115.3991|137.6953|146.6098|140.5309|164.1315|156.4792|143.7223|150.6539|154.0158|160.1822|153.6062|135.4489|144.1807|151.2087|156.8169|159.0057|152.8681|147.6583|138.399|133.0142|143.7906|149.5996|145.1532|150.6536|149.2181|152.8068|150.0117|136.3292|155.2579|151.8609|158.5779|160.344|155.3821|163.1512|191.4529|193.9336|192.3263|190.2996|192.6663|190.7053|192.3861|223.7114|217.7429|236.8211|250.3394|283.7038|266.9158|242.2877|234.1762|243.6279|236.9157|230.6234|216.1299|206.2815|211.7267|184.3592|213.6714|191.5113|231.0171|216.7865|215.0773|238.3059|231.9324|219.6361|214.6894|185.6188|165.0495|165.3151|226.5322|226.1639|266.8039|271.6575|267.0568|244.8746|241.83|235.6715|250.3149|271.4825|274.3667|273.2815|245.4183|288.6718|277.7676|245.5508|257.4452|271.9666|296.9231|251.5138|306.5302|301.7874|296.9716|357.0226|367.2379|330.0137|303.7385|284.5737|263.8654|294.0863|283.5449|284.6422|308.271|309.9481|297.436|286.9327|230.7316|219.2435|197.6847|200.7273|220.4673|235.518|241.8292|223.4316|258.7823|269.601|234.0651|259.1489|266.4821|276.225|275.9205|269.4683|231.6362|254.5486|279.8081|265.1404|259.6774|259.3981|261.2632|266.9229|254.9088|257.0682|254.4549|258.8601|249.4927|255.8823|258.8068|270.8099|253.2499|263.5488|264.7171|258.314|257.0029|246.9028|242.6766|252.2413|230.3685||
2022-02-19 19:28:15|russ2000_1724|HALL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3469|25.7828|31.9215|51.5655|51.5655|51.5655|39.288|31.7916|31.7916|26.493|21.1944|14.5712|13.2465|10.5972|13.2465|19.8698|19.8878|21.2136|21.2136|15.6447|14.341|11.7335|10.3068|10.3068|11.5952|12.8835|12.8835|10.3068|10.317|8.3826|5.1585|5.1585|9.0274|8.3826|5.9721|5.9721|5.9721|6.8231|5.4585|5.4585|5.4585|6.8231|6.8231|3.9814|3.3178|3.9814|3.9814|1.9907|3.9814|7.9965|3.3319|4.6646|4.6652|4.6652|5.998|2.4885|2.4925|2.9862|3.9982|3.9982|5.331|5.331|7.3355|6.0027|6.0027|6.6638|14.6602|14.3931|11.6526|12.3322|11.9948|13.3275|12.6665|12.6665|13.3275|11.3337|13.9992|13.9992|13.9992|12.6665|11.3337|10.001|8.6682|9.3292|9.3292|6.6638|7.9965|7.9965|8.6682|8.6682|9.3292|7.9965|15.332|11.9948|13.3275|11.9948|11.3337|12.6665|12.6665|10.662|11.335|11.335|10.0021|8.001|6.6675|5.334|4.8395|6.2206|5.5245|4.8395|4.1434|4.1434|4.1434|4.1434|4.1434|5.5245|4.8395|3.4583|4.1434|4.1434|4.1434|4.8392|4.8392|4.84|5.5242|6.2213|5.5251|6.2206|5.5245|6.2219|6.2206|6.1874|6.1888|6.4084|5.7455|7.1834|6.7399|5.7455|5.7467|5.7455|5.7455|5.0836|6.6294|4.972|6.4084|5.5245|4.4196|5.9678|5.9665|4.8616|4.4206||4.9731|3.868|7.2923|6.0769|6.0769|8.9333|8.9333|8.9386|11.6604|5.0944|7.9246|29.0986|25.4612|24.37|27.279|18.186|21.8232|26.2418|25.1538|27.7056|30.9799|27.3352|33.5522|32.8293|36.477|43.7818|53.6212|50.3383|46.6906|51.1031|40.1524|40.5339|117.2362|117.2596|119.8654|98.131|99.8678|113.7853|119.901|171.1631|158.162|134.7096|165.1279|160.8059|206.7252|195.3589|186.6565|157.1751|180.0714|200.333|204.5668|213.0817|231.5654|258.7718|264.7946|264.5869|274.3492|246.312|263.342|317.3396|305.0863|330.0083|316.3012|269.3649|271.0263|205.7278|240.8825|237.2226|196.0208|198.3098|193.3156|179.3736|129.0158|132.3452|197.4774|152.3219|141.9174|141.8732|140.83|141.6645|156.4778|139.9954|147.715|166.5414|158.496|161.3119|159.3108|155.8912|162.1269|201.4342|226.5884|195.196|194.601|201.242|177.2942|176.6905|190.5762|181.7215|181.319|172.8669|180.9166|167.4333|166.8296|137.0458|141.0473|135.0163|134.6519|154.6859|150.8332|156.0344|141.972|131.5697|138.1193|136.3856|151.4111|138.3119|155.2638|152.7596|154.6859|155.8417|152.7596|159.6944|183.5812|175.8758|176.8389|169.7114|177.4168|174.3347|175.6831|172.601|160.8502|165.0882|167.0145|178.9579|171.4452|165.4735|167.2072|155.6491|164.5103|189.7455|209.9244|183.8028|184.3784|196.4035|224.707|224.2405|232.7239|201.3994|216.7142|209.0962|218.5864|219.5502|222.0988|207.6643|220.1523|235.4749|243.5155|239.3038|220.0009|206.8238|193.8376|213.1037|210.828|189.1029|209.4617|193.22|202.6988|194.6371|195.0538|213.8519|221.1106|210.1295|204.787|201.6278|190.4154|193.183|207.1541|204.2365|199.5791|210.2685|187.3895|192.4737|184.2337|178.9646|171.3337|169.9947|176.2227|183.9866|174.6276|191.4222|190.6999|194.131|197.7428|196.8398|192.1646|177.9235|192.1646|198.6292|199.3541|240.4935|266.772|274.7462|334.9149|341.258|302.6558|331.109|328.753|316.6106|141.7226|60.9554|62.0439|50.6148|53.6988|75.6501|55.6944|49.3468|52.9752|59.8693|60.4135|72.206|69.1218|69.4132|70.2103|79.7707|92.8538|84.4952|67.7778|65.9662|63.2403|76.6879|84.3204|75.0524||
2022-02-19 19:28:17|russ2000_1726|FNLC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1906|5.3445|5.4966||5.6487|5.7256|5.7256|5.8026|6.1073|6.2606|||||||6.766|6.766|||8.4561||9.8405|11.1961|49.9062|54.5585|54.5585|54.5585|55.7985|55.7985|55.7985|43.3964|55.7985|48.6712|49.4493|46.9769|55.5788|50.0674|51.9218||51.9218|47.904|46.9769|43.5772|45.1225|43.2682|39.0328|36.7717|37.3062|35.2205|35.8175|35.519|36.4089|35.5136|36.1104|35.744|35.1483|36.7865|36.3102|36.3102|37.1344|38.0187|39.8008|40.276|43.3271|51.2047|48.9369|48.7166|48.9076|52.2987|57.4504|58.36|65.2538|65.4941|75.4081|69.9243|72.5213|67.7581|70.8128|65.5838|72.602|73.6381|77.5051|81.0897|86.2841|84.777|85.936|91.3827|95.7435|96.3981|102.6164|104.447|118.5914|116.5342|117.886|121.0654|113.9326|114.3702|173.4094|138.7191|138.263|130.4217|141.8106|139.65|131.9325|130.8366|127.9348|125.8013|168.2677|172.7478|161.988|162.1855|169.4474|182.0122|184.2726|191.6343|175.026|172.0355|169.0258|175.5155|174.5322|174.5278|164.3933|167.2598|167.297|172.3972|171.4148|166.0669|162.6382|166.0594|163.1724|159.8503|158.6387|157.0348|158.3067|156.5456|171.6593|154.3952|146.1556|150.6863|149.3945|142.833|141.9008|142.5811|143.0678|149.6789|167.4423|172.372|127.8137|183.2519|177.8308|168.7946|160.5326|180.5023|157.7214|151.3233|124.3851|154.389|153.8064|174.9456|194.444|194.0771|186.2984|177.5858|146.2439|155.1102|149.6709|134.6648|144.1183|153.8787|143.5524|144.1375|130.6623|130.6316|130.0458|132.8122|136.9137|140.701|154.0225|142.8813|144.8372|153.6559|137.1159|136.0025|145.3385|133.0541|130.7027|123.3883|137.991|139.9202|154.5422|156.6027|141.0088|143.6611|142.7871|151.8405|162.0849|163.6284|164.318|172.4345|151.4468|152.235|165.2519|166.1393|172.4263|182.9257|168.3885|171.5858|190.4906|186.3927|177.329|178.9654|179.6643|180.6245|181.6238|174.6875|174.8843|175.5341|170.2508|177.3179|181.5464|176.0474|178.8334|179.416|190.2012|186.8775|184.2452|182.7438|176.1384|185.1684|176.9721|183.5227|208.8089|203.4028|201.4687|206.2983|227.3836|241.8975|199.4848|203.2487|203.1279|203.4377|212.2951|220.0541|242.5995|229.7354|248.6104|247.5915|251.8783|329.4706|322.09|291.3274|290.9343|290.1423|291.0909|301.1508|288.0124|279.3287|279.8698|327.4472|309.6665|315.6216|305.5115|293.5986|307.7124|297.5222|299.3349|309.9674|320.5651|329.8804|315.6605|314.6388|312.2336|297.1378|290.9031|287.7529|280.802|281.7971|288.5214|271.7545|282.0562|268.5322|271.8003|296.3794|314.5682|312.1703|326.976|315.2049|280.4461|233.6045|199.9458|218.083|209.3746|228.2063|233.7857|229.9124|267.1239|281.9033|289.3069|282.0797|326.3465|322.0304|320.5861|348.0523|314.1383|326.8604|314.9906|328.5808|328.0196|342.4248|361.8605|337.8831||
2022-02-19 19:28:19|russ2000_1728|BPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:19|russ2000_1729|GLOB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.1335|380.8022|466.4993|453.1613|470.8342|441.8239|520.8604|480.5358|615.2874|707.6778|716.8026|887.1319|985.52|1068.4968|890.9808|1082.0996|1157.2548|1190.5816|1284.1833|1027.9624|1091.248|1109.106|1180.0581|1388.8297|1360.176|1488.488|1374.28|1488.33|1475.565|1119.525|1143.0243|1154.1116|1231.3757|1237.055|1293.963|1485.507|1509.8942|1517.2289|1313.2552|1446.12|1295.541|1371.357|1584.1492|1557.0246|1866.3159|1720.4741|1607.6327|1920.8032|1997.967|2032.3037|2109.5613|2013.99|1914.547|1929.625|1936.0336|2428.4041|2538.4591|2707.98|3016.0894|3274.3823|3784.074|3840.072|3351.828|3369.396|3510.672|3614.616|4035.6858|4680.7007|4270.8826|3494.4811|4293.664|5418.3714|6171.3444|7154.4079|7307.5047|7503.3262|7165.8803|7497.7878|8572.4401|8256.5524|9231.0732|8683.9204|8648.3895|8836.2238|9043.5071|9864.779|13610.3581|11377.8225|13516.8531|11062.9671|11600.4141|10702.1867||
2022-02-19 19:28:20|russ2000_1730|CLCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:20|russ2000_1731|FLXS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.3835|95.2695|100.5623|96.1516|83.049|81.282|74.214|72.5392|74.3085|90.2318|97.5012|96.6149|100.1604|101.2462|109.2394|115.4562|105.9546|112.1872|108.6258|107.01|107.01|107.01|125.02|128.592|128.592|107.25|110.825|105.4625|93.015|78.705|86.7544|80.73|77.142|78.936|95.1482|86.172|79.8886|79.057|73.6668|79.057|77.3248|80.9212|82.9046|81.1238|82.0251|81.1238|73.9538|69.4444|70.3462|71.18|71.18|79.1878|79.8188|79.8592|80.7466|82.485|89.505|84.24|91.312|80.776|79.898|76.527|76.527|85.2232|83.9899|86.98|84.3706|85.2355|80.017|81.7565|93.8925|86.9375|92.1538|93.1435|94.4493|87.9205|92.5819|75.5944|81.978|64.5714|86.3802|85.9526|87.4709|81.924|83.6308|81.2981|89.6794|90.5175|83.5845|84.396|87.4484|87.0311|86.6244|88.6579|81.2734|83.6875|78.457|75.8456|81.4342|86.6237|79.9303|77.9016|79.3764|72.2273|66.7908|66.0142|68.7071|70.9974|78.6315|64.8859|72.6119|70.9218|72.4104|72.3501|68.2898|58.5774|62.2256|65.2546|71.8925|73.7748|82.5792|89.9368|102.7345|101.8138|86.4705|84.301|87.9558|84.8368|96.3771|98.8723|102.0259|96.5703|97.1974|85.4982|92.0895|97.1114|106.9453|109.9929|126.9923|125.0752|126.5542|132.7276|147.461|139.4883|140.2662|142.0632|142.7184|146.2864|149.0419|128.6501|116.8861|115.1485|115.2792|112.2796|115.3303|116.8994|101.9928|107.5682|96.7787|94.0976|92.1029|95.4259|96.5048|95.3525|95.483|94.8272|94.4813|93.6939|92.5129|89.775|87.5438|84.6562|83.6884|83.6884|84.673|85.345|77.467|82.719|82.2101|96.262|100.2484|100.0504|96.7986|92.7585|93.7163|91.1496|91.4787|93.6389|88.4484|79.3144|80.8614|85.3318|84.5429|87.1267|78.8414|77.2633|74.5015|73.0549|73.1864|63.8491|49.317|45.7662|46.358|44.5168|38.1391|33.0753|45.2401|49.8036|52.3481|52.9473|50.9671|52.9926|52.8743|54.6828|66.117|74.5139|103.4731|92.5978|89.4758|73.9986|72.3695|85.727|97.2901|102.0042|100.5996|115.248|123.7058|105.5037|102.0896|101.9935|98.4372|97.4307|99.3169|90.3918|99.861|95.4823|96.1585|93.0479|95.5781|100.7866|114.2473|125.7168|136.9973|134.8227|145.3608|156.0643|135.8651|145.8649|136.7747|136.9148|155.4927|162.9948|169.2938|165.2018|140.0593|156.963|177.8807|179.6574|159.8522|175.8708|198.1238|198.1238|202.1051|221.3911|275.4928|286.7688|241.9475|259.4227|243.6753|232.2508|262.9866|249.6325|260.7407|234.7555|221.5184|229.7724|222.3364|231.1109|269.4386|277.9214|328.1651|298.3932|226.9084|247.3373|331.4456|359.4817|325.0658|308.9305|334.199|343.1285|312.7353|319.1661|324.0202|323.5582|379.7462|405.8185|319.135|485.2718|465.6864|396.2029|403.6093|410.2198|434.9159|420.6141|434.7523|434.4394|352.1177|406.3029|375.3976|371.8672|371.8924|305.4584|315.6665|307.5861|289.8458|311.3682|305.2114|284.5177|275.0547|232.5721|194.7299|188.1863|204.7118|173.5844|194.4934|187.1715|179.7509|138.3064|130.7107|137.9021|123.9621|117.3798|139.6168|159.5508|164.1675|129.2976|104.3651|84.0074|65.3657|93.9282|113.0206|130.0328|140.7068|181.9834|230.4603|237.7765|254.9903|252.3673|250.0371|261.8|319.2407|326.5055|257.4163|242.1453|241.5706|202.0527|184.6387|199.0498|177.3424|145.716||
2022-02-19 19:28:23|russ2000_1732|OCUL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.4889|268.2263|339.4064|319.1963|331.1369|392.9718|522.0307|657.4985|844.8066|820.7154|478.0964|507.897|504.2717|545.0694|416.7741|362.296|250.0628|230.5227|220.5252|146.7693|200.9724|264.1764|289.7669|165.6872|124.6039|103.5057|167.5451|173.1641|142.8106|236.8566|208.2005|174.0311|244.7212|248.8367|261.2538|323.0839|295.785|178.9911|186.5459|185.145|165.7326|115.1002|138.2072|192.35|221.8047|247.5399|245.3031|266.5527|249.7151|213.8008|258.1818|264.6237|211.6413|239.1752|178.943|157.7688|200.0469|190.1963|169.6345|125.5124|207.7185|218.9904|198.224|139.4308|162.9898|192.3184|226.5012|233.0446|287.0699|266.7796|341.7983|443.8079|472.783|533.2543|532.6247|530.4271|752.4654|1285.5301|1546.5328|1443.9373|1439.2387|1283.826|1275.6039|1138.2781|1025.2562|825.5637|811.0129|746.1522|540.8454|506.3934|539.3358|438.9764||
2022-02-19 19:28:24|russ2000_1733|RM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.5275|153.2152|159.1907|173.8149|199.6623|202.4094|218.3924|218.5172|214.1469|214.022|217.3934|208.1533|226.259|248.0484|295.3676|299.7723|316.6361|392.6489|344.197|409.0742|404.0395|384.0567|442.1944|406.8948|364.3834|305.9467|186.3354|183.0329|204.2449|201.4505|220.3267|225.3204|143.432|177.1346|188.54|197.3359|201.9252|184.4973|209.4224|225.6549|226.202|252.4567|207.2002|201.071|214.7582|203.5231|189.3192|160.6502|203.9262|204.1792|198.0705|211.5071|161.5222|218.8505|243.6238|248.8909|251.1033|292.992|306.402|278.235|233.1692|226.203|224.0452|234.2713|273.0181|277.6791|262.1812|289.5749|291.4417|277.0889|303.6004|329.3668|371.7611|385.2169|405.3198|433.516|415.4091|395.6053|385.5461|339.3162|348.984|303.0338|300.9024|324.6919|325.1737|295.3528|300.9548|296.9177|304.4043|303.3465|312.9911|313.177|325.6303|353.3083|318.8264|283.5848|284.1354|116.5552|158.238|190.043|186.4089|188.9948|207.809|207.4671|262.2248|317.1757|321.4008|335.2844|369.7836|379.1265|420.1743|527.8381|476.1456|550.2852|594.6497|575.5026|520.8643|550.204|561.8312|502.7117||
2022-02-19 19:28:25|russ2000_1734|XONE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:25|russ2000_1737|SNSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:25|russ2000_1739|DXYN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||140.0175|140.97|140.0175|180.975|196.215|332.025|311.6375|346.5875|366.975|349.5|390.275|366.42|177.3|200.94|201.297|219.0585|230.8995|215.4595|225.7898|216.9352|210.16|204.24|210.16|210.6925|203.2737|219.595|212.6162|226.4225|242.99|225.3826|218.7145|200.0438|203.2|198.12|198.12|188.233|156.0352|151.0818|153.14|143.26|140.79|136.7712|139.258|131.7977|120.5875|120.5875|113.3522|104.8567|81.957|91.599|87.2722|121.9574|136.5028|123.1982|101.3932|119.9275|111.2055|111.2055|109.025|100.349|74.171|67.6265|76.3438|94.8844|98.1562|109.025|100.303|109.025|116.6567|109.025|82.859|82.935|93.8475|111.3075|108.1204|129.9629|122.318|176.6678|171.0593|159.8422|134.64|123.42|145.86|137.925|110.34|118.0025|123.541|109.5022|112.31|101.043|109.4632|109.4632|100.917|100.917|98.1138|89.736|78.519|79.9211|75.7148|72.9105|71.5084|70.0875|65.8822|75.6945|74.2928|70.0875|67.9905|65.8294|44.82|43.4194|44.772|44.772|56.6702|53.9104|56.005|58.8052|56.01|50.409|53.2095|51.8185|65.8235|85.4305|85.4305|84.03|85.4305|70.0125|85.4152|103.6185|110.6296|120.4322|177.8476|156.842|107.8289|113.4304|110.6296|127.4341|147.3212|126.1464|128.9811|131.8159|113.43|90.744|87.9082|72.318|68.064|86.498|104.223|83.662|88.0865|79.555|98.0231|105.8366|95.1819|95.1819|96.2473|90.92|76.0034|64.6384|78.8447|68.19|67.1245|51.9502|48.3363|52.4846|56.276|59.8835|46.1752|41.8463|34.5084|35.2273|30.1941|28.0373|28.7562|35.9453|51.7612|52.3364|55.3599|58.8935|58.8935|58.775|57.3644|55.2485|53.8379|52.8975|52.8975|55.0864|81.8265|64.3593|69.3173|55.2189|56.7462|41.003|43.2352|44.6333|46.6423|47.3473|43.5877|34.4832|35.1893|37.0724|37.7785|37.5737|60.7776|92.9332|105.9671|94.2456|107.4984|112.5544|149.0292|140.917|139.2535|144.0971|145.9129|138.63|136.0718|136.9267|153.6758|195.2046|207.3951|220.7715|237.9837|198.0897|192.1395|209.6293|218.2553|211.933|215.7932|207.6833|174.0034|175.523|175.2698|177.1694|181.3874|181.099|182.8782|165.3402|160.214|167.5609|190.375|190.9221|170.6415|186.2718|163.1553|176.6815|166.0536|161.1551|156.7041|174.7702|170.382|155.954|134.8366|129.7947|123.9305|116.7631|104.0158|110.8811|116.0712|104.1628|98.6769|91.0164|71.4184|78.8954|96.3139|92.8558|47.0271|31.0138|25.6972|19.1146|12.228|13.8668|39.9379|38.0481|32.1252|42.7076|38.2982|38.5923|33.6341|32.8418|31.652|29.6099|39.565|62.5644|66.1615|54.2139|49.0744|44.7065|40.4671|36.9985|48.1751|45.6058|50.4726|59.5911|58.3068|60.8541|54.2073|54.2073|55.8851|51.6583|46.4634|37.687|39.1067|38.2032|38.7156|55.4924|50.9239|53.0931|51.7821|45.2274|49.4224|45.6207|47.0627|46.206|44.6308|40.299|48.5688|56.4448|69.1777|75.1938|88.8534|105.5631|108.8927|142.0917|137.4439|149.1177|161.7548|158.8283|171.8528|178.2423|212.0544|222.5252|192.7908|140.2604|142.6271|137.1076|146.8785|128.1012|106.1995|137.7127|140.8404|135.478|143.2061|146.649|158.5783|153.0225|168.8991|178.3268|161.3889|147.4245|99.2434|90.1194|73.7923|70.4308|68.8301|66.2894|75.8054|56.4508|60.3217|64.1926|74.8376|81.269|64.4772|60.4474|57.96|55.9475|54.8049|54.0218|64.5036|75.7917|69.3414|69.3414|68.5351|64.5652|62.144|64.5652|55.6875|54.0734|46.8098|47.6148|50.0776|38.1739|37.8394|32.2457|31.2586|27.3268|16.4619|18.4373|15.5438|19.6343|18.9798|15.0294|12.2579|6.8367|9.8254|8.4173|22.9221|19.7978|23.2338|26.0153|24.4272|19.9859|16.0649|11.0704|11.3883|13.6789|14.1833|18.8183|14.8665|13.6812|23.5624|43.1714|39.9836|59.8983|84.9073|58.6294|52.798|41.2928|52.932|44.0837|84.8492|76.6184|82.6214|95.4175|96.3654|64.9281||
2022-02-19 19:28:27|russ2000_1740|RNWK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.1483|248.9034|260.4473|295.2024|573.8911|433.404|328.1029|651.4|519.1007|291.0944|444.933|655.0402|563.3758|923.285|1040.794|1596.8634|3481.02|3229.38|4231.746|6546.5506|5477.4475|6723.9762|8505.515|9984.735|11168.111|10914.951|13982.735|10615.655|7546.3977|6944.8241|7138.8136|7276.0204|6359.5214|8049.5324|5794.6998|3330.3732|2157.8453|1522.4839|1373.2208|1308.5401|1119.8558|1759.5143|1927.7738|1670.3741|1078.4726|1057.4844|861.5469|1043.6387|1161.028|1232.3972|984.639|1051.3328|1104.6108|1151.0239|1108.099|716.8851|611.6879|716.0441|582.0173|564.6419|613.5355|618.1087|592.8798|596.0334|733.7291|804.9208|1077.9625|1040.4771|831.1196|1118.5009|1103.8098|1028.1596|846.1409|1004.8844|886.6627|968.7611|1077.0333|939.0595|1015.0626|1060.8496|852.5448|827.121|831.8397|866.0167|1169.9716|936.7367|1139.7817|1044.7758|1034.6032|1059.3393|877.9338|876.2219|903.4197|929.1826|965.41|1297.2415|1454.5843|1409.6524|1250.2571|1247.4247|1402.6926|1611.019|1469.9547|1664.7987|1618.2341|1605.4164|1696.4672|1821.1869|1914.9126|1818.9169|1761.6935|1282.8658|1204.7206|1159.9871|1230.9437|1187.9525|856.4657|952.4619|1027.1918|953.0945|913.8666|866.5948|832.6071|832.6071|864.6141|1042.9586|994.4489|945.9392|890.0087|925.6661|701.02|522.6899|521.3393|492.9763|390.9829|300.9628|321.1166|345.4615|395.1972|369.2753|394.9183|436.7015|583.7845|498.8873|537.9893|522.6698|590.1982|654.0757|606.7044|557.2316|438.2113|455.573|409.4903|379.6598|439.5254|474.8324|527.7423|566.1061|525.2812|519.8378|483.0089|496.9823|473.7716|477.3734|445.9393|259.9033|307.1753|255.4316|263.6713|253.0017|360.0541|354.9437|333.3206|295.7719|315.5827|285.1657|261.2667|289.5577|282.6399|248.4434|254.0818|260.3379|275.8804|264.0645|272.7798|257.91|259.3271|266.0087|263.9328|272.8495|311.8345|256.5644|276.2176|281.6474|257.9976|270.2027|272.2381|261.2195|277.3663|272.0995|281.1256|279.3259|220.8884|248.2743|254.7604|242.2243|261.024|256.6916|243.3544|219.8855|242.6323|196.7376|162.7924|158.4513|147.5416|150.0791|148.2666|146.2809|124.8651|146.3775|152.8675|162.424|156.5444|151.2439|153.4539|153.4539|178.9889|152.6915|174.8742|180.0048|185.2549|172.5034|162.1248|159.5386|156.5704|156.9542|164.8049|165.5489|182.3432|167.8631|149.2116|126.2126|108.2889|124.7203|110.8135|132.9886|134.1156|136.1554|132.0174|116.5966|92.2474|85.4768|96.5851|91.4904|98.801|124.9208|108.8247|83.0971|70.5757|66.9662|58.1326|70.4215|55.4674|61.3732|51.462|48.166|48.166|26.7598|24.4717|33.949|61.941|55.8508|66.5898|50.5164|62.0058|49.7587|59.3276|66.0884|93.3691|171.0546|171.7807|109.2942|117.7376|95.4059|83.6721|89.783|70.6725|63.626|56.0852|43.0772|40.0514||
2022-02-19 19:28:30|russ2000_1741|XENT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.7233|297.6988|386.2367|373.6543|420.5486|437.3799|427.8357|498.2065|575.0181|609.0224|626.8329|595.3611|807.5892|843.6186|726.6204|575.3254|603.3979|560.5381|603.1658|519.0185|518.1732|527.1951|581.543|414.4167|364.0704|455.8379|446.7325|472.1299|419.9055|302.789|344.076|382.85|412.9618|470.1933|693.4197|750.9649|814.8263|878.6009|926.7634|905.058|833.602|805.6189|1019.4393|1075.9569|1092.3496|1124.1976|1215.9755|1286.7944|1106.3122|820.7488|893.8396|856.6437|894.6592|939.881|826.1182|892.6593|1059.6094|950.441|1035.8148|719.2898|684.1361|535.0376|521.1896|524.3264|682.9279|664.6492|774.2847|836.6665|814.5505|309.7522|388.1057|374.4308|453.4391|591.581|630.8235|558.7893|536.5916|630.8223|780.2538|789.2938|792.3816|696.8501|725.4477|560.4075|626.9699|799.2173|918.0529|912.3178|908.8198|905.139|913.839|913.5044||
2022-02-19 19:28:31|russ2000_1742|VTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:31|russ2000_1743|TWIN|market_cap|0||||||||||||||||65.57|56.0257|53.5357|57.0675|59.9215|58.291|57.5639|56.7474|55.03|57.0675|55.8453|55.03|54.2148|55.437|55.437|59.1314|61.9465|61.142|58.3269|57.924|59.1314|53.9015|58.3269|58.1456|56.942|58.546|54.128|45.7706|47.3626|46.1156|51.328|50.1256|46.964|56.1186|57.312|57.312|55.72|60.496|61.3225|66.465|70.4212|71.2426|56.9146|60.0986|66.465|76.3563|85.455|89.7412|84.395|81.34|83.272|85.5025|78.811|81.0415|85.1313|78.0675|80.298|89.22|91.4505|94.7968|98.5143|91.8228|88.1053|89.5923|93.681|85.5025|70.4527|67.9488|66.8764|60.039|58.9674|58.9674|61.5237|61.5237|61.5237|60.8812|55.1512|54.7937|53.675|51.5563|48.3444|45.8738|51.5198|52.5789|43.4042|43.7565|45.168|43.0508|41.2869|41.9927|39.8754|42.345|49.7559|55.7542|59.6364|61.7537|58.2249|53.2847|52.9312|51.1674|49.0502|46.5795|48.6968|49.7559|55.3|58.1|57.0506|57.3795|55.6307|52.4812|49.3506|50.4|54.6|56.3304|54.5805|53.8808|54.5805|58.779|57.3795|54.9309|55.2802|54.5805|55.98|57.0302|63.3279|62.2778|59.8286|56.6798|50.7319|57.0296|58.779|59.641|66.576|65.189|91.1|87.9115|89.7335|63.8235|64.9124|63.5239|63.1768|61.094|64.2181|61.4411|69.0779|65.6066|64.9124|61.7882|61.1|61.7944|61.7944|60.0586|60.0959|67.7381|66.696|66.12|68.904|66.816|80.04|80.5634|81.78|82.6605|86.8995|91.4918|92.8135|88.3868|87.854|91.7508|89.4411|91.04|85.6982|77.0236|67.1081|69.1031|62.1942|61.6612|58.4719|54.9281|55.6369|54.5738|54.5738|53.865|56.8786|56.5242|53.1562|46.7775|38.6269|39.5142|33.4258|44.685|48.5553|48.1195|47.7683|43.5534|48.3395|49.2234|47.0986|47.0658|45.2762|44.0492|40.3625|39.5903|40.7135|40.4046|41.5558|47.3119|44.504|44.2232|41.5558|40.4327|36.7825|36.9791|39.2815|43.9425|43.2405|46.7503|44.7848|40.8539|41.5558|40.1519|38.6076|37.0633|35.519|34.789|34.7609|35.884|35.3224|28.9206|33.0143|36.7914|39.7307|44.6444|46.4534|46.8744|53.7484|50.7702|54.1351|57.6057|58.3169|57.1099|61.7813|62.237|69.5613|72.2127|67.8988|71.806|69.9287|72.4116|74.1365|78.3439|78.3149|72.2505|61.6846|63.897|63.0627|72.3925|104.4729|118.8073|108.2047|122.6127|129.8166|165.6761|152.3465|158.526|193.9865|187.0106|178.5175|189.8899|202.892|190.6274|204.3392|206.1501|207.3768|237.3838|253.116|249.7566|354.2215|407.6823|420.6088|306.9817|309.1463|328.1578|372.5324|350.3169|399.2879|170.6899|228.4133|176.4262|201.0724|211.8899|233.7902|224.6307|204.054|155.0298|87.3169|73.1987|75.9547|72.4625|53.4921|76.3228|75.2198|79.8521|75.1095|97.2784|141.9326|139.472|105.0234|106.1419|116.7672|107.777|122.3264|136.7638|158.0282|143.5908|127.2116|144.6807|134.2853|157.8164|230.8559|276.6643|338.5736|369.3015|366.9203|365.6551|386.8955|378.8328|438.8329|431.6762|443.427|304.5634|444.6076|510.7844|415.1194|353.5144|365.2868|298.1957|250.6489|217.8463|211.3315|221.3421|211.0917|204.2336|173.2561|194.9702|195.9742|257.8135|268.7196|281.987|239.7114|280.3005|266.4709|280.1007|297.0326|294.1062|291.4669|323.6894|291.6483|265.5137|279.0316|296.7175|325.8936|365.546|372.2058|324.7932|364.9986|303.6963|293.1075|257.7363|224.1261|181.6933|207.5367|199.1056|202.7113|200.9084|210.0225|181.4035|158.4144|140.5234|133.7254|131.1144|119.4041|129.8463|98.6332|114.9775|150.3901|108.9619|121.9011|107.0324|148.5874|137.0344|124.1107|166.5908|168.1789|191.6778|210.7995|236.9479|225.7744|206.1919|185.9183|194.9032|200.8986|215.3642|247.4892|325.7352|307.8108|341.5229|277.1108|251.8557|255.0527|320.202|286.7033|302.8225|294.7192|301.0291|249.943|228.3769|193.2176|237.3629|231.7302|218.09|248.0856|188.8804|197.7873|159.8104|134.7916|141.1912|143.7439|135.9956|147.7341|130.7085|108.0524|93.5739|80.5701|73.5989|74.2692|78.5592|81.9902|68.5736|68.6521|83.4407|107.1321|113.2427|112.8334|130.4663|143.9769|188.057|194.221|200.9089|170.6875|145.5921|184.6744|162.916|149.045|158.971|169.8211||
2022-02-19 19:28:33|russ2000_1745|ORM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:34|russ2000_1749|HRTG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.1982|395.4603|443.6476|435.007|447.223|437.3906|530.053|503.2376|566.105|585.7697|597.6877|651.2939|624.7652|635.794|747.1904|608.2135|519.997|587.5368|741.6894|697.1699|635.9208|592.3896|601.5221|440.8741|411.6895|388.3749|339.0137|358.9385|433.8762|406.524|340.9462|472.8647|461.158|401.4584|445.8086|361.6858|357.3742|373.2054|360.965|346.6053|255.5501|330.1778|380.6431|457.4863|456.8702|440.5627|458.9568|421.3362|408.3778|446.6383|428.5518|434.7365|403.5953|367.2196|387.5778|401.9351|442.167|441.5774|438.6297|441.4912|410.2777|462.2002|463.4169|411.4074|418.2742|417.0787|428.8395|393.1029|371.0292|348.1084|336.3616|295.9288|316.8219|352.087|346.4489|356.9054|366.4453|292.7477|273.0131|287.3231|288.8629|260.5594|284.9654|305.9393|253.6444|237.9839|239.2255|198.0109|185.6877|192.95|188.1914|185.9609|182.0577|169.2328||
2022-02-19 19:28:34|russ2000_1750|CPSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2125|17.4|17.4|15.5875|23.625|24.15|25.2|22.575|33.6|37.8|40.425|37.8|40.95|39.303|40.3948|41.4865|48.037|49.1287|55.6792|49.6746|50.2205|45.8535|50.439|67.983|63.597|61.642|67.1457|66.5998|78.445|96.0275|96.0275|101.85|135.8|130.368|125.686|114.26|104.2622|121.3534|103.0672|131.3276|121.4811|126.4735|131.4659|120.1852|115.107|155.733|167.7679|189.798|177.9356|156.7361|167.0704|127.4558|108.8774|120.4862|149.0442|175.1628|203.7608|234.1461|231.4518|160.3001|135.0844|138.7913|179.6757|165.4088|195.8288|203.4338|181.577|191.146|120.7767|51.3506|38.6582|84.1671|59.6999|68.5081|65.5721|59.6999|54.8048|43.0609|23.4877|36.4458|32.6755|21.3648|20.7364|23.8782|20.108|35.189|27.6485|34.5606|35.5504|22.8538|21.5842|23.5134|25.4199|33.0577|32.8624|32.8624|32.7065|29.2789|38.1898|31.8248|35.1673|34.1008|33.7111|31.2659|26.9669|29.3348|22.2576|36.2787|38.3902|28.7926|28.9846|30.7122|34.7913|41.6259|45.6917|41.3738|33.8871|40.3946|32.0271|40.5544|44.1237|37.9774|40.8513|35.9245|33.3947|34.4066|48.3246|60.5691|57.1369|59.7627|58.689|61.7044|75.9881|75.3554|71.4435|71.0317|68.7153|86.3612|92.5203|93.4491|89.4046|90.5414|100.596|92.8908|98.526|104.1368|104.3515|108.6458|112.3117|105.1842|87.221|97.9635|102.7672|108.3902|112.5119|137.9569|125.7906|124.7037|137.4994|157.1043|174.334|163.6447|148.8666|141.0415|128.0832|127.2089|122.662|155.7226|141.0727|143.8664|154.8338|144.467|139.3622|129.8701|125.5554|133.4343|111.5175|131.0707|119.0322|83.7193|79.7516|54.4147|61.5039|55.9475|54.0312|53.0832|51.7562|34.4715|42.7447|38.4111|43.9265|16.9323|14.986|11.6774|9.1473|6.8118|9.261|13.608|15.7727|9.6981|16.5965|16.3167|21.7302|22.962|19.135|20.5598|24.165|36.0698|33.3284|32.8767|25.357|17.3648|14.1985|13.6462|15.353|12.5929|14.3143|23.3784|22.1098|24.2846|20.113|21.019|19.5694|26.2964|19.8148|19.8148|17.9948|19.379|20.2692|20.8939|22.0655|24.2251|23.1976|33.8298|37.8913|36.2722|40.2466|56.8533|59.0806|74.8284|116.2688|130.54|172.7968|186.3455|222.5075|179.4541|155.3241|156.7912|139.7824|130.7084|135.7832|145.8947|169.5051|225.5065|186.6012|194.5209|167.5947|173.5617|185.7284|199.4403|178.5262|180.2963|168.509|181.1504|182.4189|182.8707|163.7152|181.777|186.1739|170.4421|152.4322|156.1185|151.0096|142.6636|141.0772|138.232|120.0777|119.8852|103.2345|109.3085|105.9376|93.3003|90.8255|95.3913|96.6532|92.8348|104.5695|104.1895|128.5084|120.2942|118.4072|121.5779|99.8682|111.773|101.1279|106.1813|88.4275|94.3378|101.4717|89.9316|93.6334|85.9544|91.5414|82.8054|80.192|74.3894|92.4553|83.0119|78.5993|92.7127|83.8276|86.2919|79.515|79.8213|87.4446|88.7899|78.5761|77.9648|77.7433|81.0925|81.3538|80.642|78.3894|77.281|73.8563|77.0557|81.3365|78.8582|27.5219|53.6383|58.6385|69.2823|75.3803|74.9262|76.5303|88.0039|90.7117|100.4989|97.7704|97.8826|90.6248|99.7414|111.529|107.2067|119.5367|120.4544|136.9479|153.6265|175.3324|223.1694|249.5114||
2022-02-19 19:28:36|russ2000_1751|NATH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6875|45.5625|42.75|46.125|40.5|42.525|48.4312|46.0687|45.5359|43.1704|37.2566|40.222|37.856|36.673|31.941|29.575|28.9835|24.843|25.4345|28.0962|26.3218|25.5812|22.477|22.477|21.8855|21.5921|18.2978|19.7757|20.6588|22.4295|20.0685|18.2978|17.7075|17.7075|15.0537|16.527|19.4783|18.2978|18.2978|15.9368|15.3465|14.7562|15.9368|12.9855|14.166|16.2342|17.7075|18.005|18.2978|20.0685|17.7075|16.2342|14.0196|15.9368|18.2978|19.1855|18.5952|18.5952|22.4295|17.7075|21.249|20.0685|19.1831|20.2161|18.7412|20.0685|18.1514|16.527|17.4124|19.1831|18.888|19.7734|18.888|17.7075|16.6746|18.888|17.2655|16.6746|15.9368|16.527|15.6416|16.0843|15.1989|25.5236|26.4038|28.164|24.6407|23.7607|20.6841|25.0842|25.9643|26.1825|25.6106|20.757|20.757|23.8454|26.4949|24.7285|23.407|21.5489|23.1739|23.3222|25.0885|24.0217|22.2554|23.1032|24.7989|24.9554|24.8148|24.6742|23.8799|28.8736|25.0273|23.7238|23.2868|22.3503|18.9974|19.6849|20.9777|20.4569|20.4005|20.4579|19.8518|18.4416|20.0435|19.5337|21.3046|24.4171|22.6416|26.5427|27.1772|27.296|30.1088|30.9525|30.7568|29.9799|29.3021|31.3355|30.397|31.2313|32.0964|31.6956|39.7927|38.1664|42.9956|43.6122|45.8347|44.9469|50.2185|50.0816|49.805|51.1962|48.9763|50.1504|53.4993|57.3184|60.453|61.5725|69.642|74.2209|75.2714|74.7984|75.7183|71.8662|79.4414|76.159|81.5905|84.9852|87.3762|86.963|88.2855|87.3226|90.5724|114.9457|111.3348|100.2014|105.5692|100.574|103.3761|102.2796|99.9085|100.2133|85.1082|89.8056|85.8846|90.7032|90.1726|96.056|93.0178|72.3467|71.428|74.586|78.022|68.305|71.4488|76.936|78.5105|75.6484|69.8044|70.6104|78.9456|85.3335|81.2944|84.8955|84.7263|86.3622|85.5384|88.4475|83.7482|88.7272|85.4379|86.6013|91.7444|87.0158|88.269|84.1784|86.8738|90.9223|87.9815|90.4721|90.4026|96.0719|94.9123|96.3207|94.9289|95.6513|104.3469|104.7492|91.9813|91.8509|93.0362|110.7096|124.1501|132.8614|139.8611|135.4147|142.0475|128.2|137.6252|150.6336|182.8426|162.2856|186.4408|218.2294|227.5989|269.7468|248.8736|230.3642|239.9534|230.389|219.616|226.7175|216.0915|222.6974|221.6448|221.6448|225.9829|236.6471|232.5346|250.3256|307.825|312.928|350.112|355.7789|361.8045|342.4237|227.8257|199.2784|185.7234|162.4787|143.9469|142.9722|174.9604|180.4986|210.7146|221.6023|235.6019|214.8258|182.5062|195.7483|181.9056|191.1239|196.8814|204.4329|211.5255|205.0662|261.0312|265.6254|264.7901|249.7547|264.9989|298.6198|266.6202|265.9934|258.4712|283.5452|308.8161|386.2293|387.0662|309.0253|284.1276|262.9958|311.9545|329.9478|366.825|413.3063|371.85|360.7531|344.9687|306.9509|296.6814|280.4572|293.4483|300.2571|297.1035|288.169|269.0416|323.942|294.6502|303.7378|308.1483|317.025|313.8548|298.1752|273.0218|270.3675|236.8881|228.8538|252.3134|225.3336|211.4956|214.3759|213.7279|253.2721|248.7046|231.8746|239.1991|249.4864|263.3536|265.2465|292.1579|290.2239|263.2713|257.2224|254.3194|256.1712|248.3935|238.6816|221.2332||
2022-02-19 19:28:38|russ2000_1752|CALA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.2659|174.2835|189.5243|375.0087|308.3192|263.2737|311.722|176.9515|158.6462|123.7024|129.3297|99.8048|128.5772|159.5959|139.4651|142.0273|90.9777|112.6738|107.2457|95.3452|108.2348|72.8236|57.042|58.8583|67.938|52.26|70.5092|77.4072|210.1618|279.8287|388.19|404.0739|543.5368|624.0502|514.1323|578.2702|562.3104|567.6272|338.8025|307.5274|266.4046|324.0642|220.4449|234.7828|189.9769|178.0168|152.9464|181.7364|189.3684|179.6953|186.8159|170.0929|173.1996|228.3439|264.3057|248.7873|216.2174|216.6971|214.0241|209.7221|141.9668|182.2983|241.4511|322.016|398.8679|409.6653|371.3034|496.6295|402.2347|373.9611|352.7935|268.8286|254.718|249.0722|342.2097|190.8522|209.9374|203.5757|183.9712|152.5387|177.715|142.297|151.1934|170.4631|147.4869|144.5428|58.2925|48.3498|38.5869||
2022-02-19 19:28:39|russ2000_1753|CUR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:39|russ2000_1754|BREW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:39|russ2000_1756|AMRC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.9016|404.033|499.0442|497.5539|500.8408|536.1749|636.9322|622.9608|581.8296|613.0065|673.4027|553.13|622.766|561.9038|496.1756|409.7769|442.2645|559.353|598.0926|620.0329|560.7563|608.979|543.2395|517.4408|578.0362|528.023|536.9574|533.1777|478.319|412.4994|450.9633|420.2363|368.0755|330.7646|320.769|390.7814|425.4501|410.0869|384.9982|452.3765|468.8174|413.8241|448.6018|413.2824|466.6061|348.4966|291.9463|325.3444|331.8645|367.9547|368.4181|340.671|382.3858|360.1379|328.6343|287.8447|332.7977|358.2228|312.9053|330.5731|345.1495|304.2271|264.6869|294.4583|321.9039|322.8342|284.7748|238.0904|241.7968|207.2491|191.3429|220.3484|223.6948|221.8384|236.009|233.0601|245.2921|272.8015|260.5293|235.3905|236.0514|288.1516|297.5311|306.616|327.8311|300.5119|332.3529|361.7528|361.7528|404.9812|400.6904|377.9239|450.943|579.7094|537.4958|592.1967|594.5225|608.2422|629.0281|587.0637|726.4303|674.9365|672.8458|696.909|765.3968|762.2502|733.3995|712.556|672.5229|620.5405|659.0632|756.2922|724.7801|761.9362|879.8949|976.7164|1066.059|782.9681|913.2998|1057.43|1402.435|1472.846|1665.1846|1729.4022|2082.654|2147.7519|2527.4565|3050.2123|2736.8988|2552.5292|2466.1062|2822.9482|3357.8333|3187.1148|3706.6525|3038.4013|4824.4224|4193.8497|4233.5505|2577.975||
2022-02-19 19:28:40|russ2000_1757|ALCO|market_cap|0||||||||||||||97.902|99.715|97.902|99.715|99.715|101.528|92.463|94.276|92.463|92.463|92.463|94.276|96.036|85.164|83.352|108.48|115.712|104.864|108.932|118.8|145.8|140.4|147.764|144.16|160.378|163.8|167.4|162|154.284|141.726|134.55|139.932|132.756|141.726|138.138|156.078|182.988|179.4|190.164|186.576|172.272|165.094|179.45|175.861|114.848|136.154|128.988|136.154|157.652|150.486|152.2775|159.4435|143.02|155.5342|142.96|155.469|155.469|157.014|160.5825|206.973|246.606|224.2685|270.7305|266.9335|257.0803|252.6015|246.68|251.085|229.06|218.488|214.964|200.868|207.326|221.382|193.27|202.055|201.1765|200.298|162.5225|142.317|137.046|130.018|131.775|126.504|158.13|158.13|147.588|154.616|145.831|142.317|166.915|152.859|140.56|149.345|151.102|158.13|184.485|179.214|170.429|147.588|155.4945|154.616|148.4665|142.317|145.831|140.56|147.588|144.074|137.046|131.775|131.775|133.532|130.018|131.775|130.91|130.91|130.91|131.775|144.074|151.102|149.345|130.018|134.4105|126.504|115.962|115.962|122.1115|115.962|119.476|121.233|121.233|112.448|117.719|110.691|114.205|116.8405|124.747|124.747|126.504|124.3113|122.9865|153.7375|184.485|159.887|172.186|158.13|158.13|158.13|137.046|135.289|145.831|142.317|146.7053|144.0699|131.775|137.046|131.775|138.803|128.261|138.803|137.9245|144.074|168.672|173.943|170.4242|170.8669|163.401|154.616|149.345|151.9805|148.0272|145.831|144.074|138.803|123.8685|118.5975|120.3511|119.476|126.504|129.1395|115.962|107.177|114.205|111.5695|108.934|115.962|114.205|103.663|108.0524|113.3265|117.719|109.8094|115.9587|114.2018|115.9587|108.0524|111.5663|117.7156|113.3233|115.0802|111.5663|117.7156|115.9587|121.8678|118.777|119.5372|120.3107|195.2735|225.8467|203.2338|200.7682|178.5781|186.7811|213.4276|221.4815|222.1173|204.347|205.9803|205.1315|199.9395|207.9343|201.2838|201.7083|201.4345|200.7347|172.5751|188.9903|175.5621|155.6291|172.2656|172.9766|167.36|175.536|196.1539|201.2017|199.2508|227.0902|249.2279|248.4312|270.1128|272.6901|226.7962|237.6739|251.1111|292.4847|281.1204|321.7422|311.3634|368.0082|407.9625|428.0094|420.693|427.7167|385.5743|370.2098|379.5566|378.9671|415.8838|383.0935|378.0092|324.4395|337.5556|332.987|328.6396|333.2275|334.7747|369.8435|405.438|406.2489|401.7522|433.2674|431.2772|456.8532|420.2956|373.3912|385.9285|350.6837|422.7228|431.4235|441.4042|449.1365|477.5619|376.3106|318.8524|349.1584|326.7104|269.1401|315.2257|301.2156|325.5665|294.5216|294.4478|255.5898|312.8873|318.1967|349.7488|290.4619|253.2232|302.3873|206.5588|191.1375|176.5704|195.1839|188.2831|221.2234|233.1615|218.5205|216.7512|214.465|191.8238|209.9124|189.1129|191.4732|186.2364|196.7837|187.3301|169.4821|179.6599|152.0115|171.488|188.9024|170.8238|175.7032|185.0632|195.2833|196.5721|189.376|183.0648|188.2045|179.3159|156.1182|144.2067|167.1887|131.7245|142.3579|170.0651|170.947|169.8446|167.0071|179.4723|224.4507|214.823|232.6133|229.6717|230.8389|253.2727|268.1682|318.976|312.565|337.366|304.7865|336.8765|292.787|334.3898|294.059|300.6892|291.8519|284.6943|282.752|268.4403|279.025|277.1138|256.868|275.7727|275.7727|271.7351|287.4164|280.4655|271.632|263.1665|368.556|350.4078|336.6244|424.6481|387.452|408.4118|375.4674|370.9976|348.3985|337.9361|355.4199|355.3366|320.241|251.3755|198.453|229.221|240.2161|253.0121|251.3503|245.7832|233.4992|223.3543|217.4503|227.0132|226.0156|224.5151|213.2685|219.2863|248.7737|248.2735|258.5787|249.4913|264.1152|281.8604|271.0565|264.0535|243.2098|221.9089|219.434|224.3837|266.4233|258.3341|260.8022|262.1568|264.86|277.16|271.42|271.01|219.9166|220.6621|225.8243|203.0628|207.3166|192.5019|226.6398|238.293|223.1735|254.3505|245.3731|252.9173|267.8364|269.1944|243.6138|232.1699|219.23|240.2289|233.2669|225.9305|242.1285|214.4354|216.3834|232.1926|232.8423|223.148|222.6972|224.3501|225.1766|240.6688|267.744|284.3652|280.9456|257.6902|267.9256|262.0553|279.2395|271.408|245.2255||
2022-02-19 19:28:42|russ2000_1758|TESS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.7606|69.3087|67.7798|70.5518|70.5518|62.3719|71.2763|75.9248|101.233|106.2569|109.3821|109.3821|116.5193|108.1215|115.4696|129.3337|136.0234|162.7747|155.9638|147.4179|158.1003|182.67|147.952|159.1686|156.498|144.2131|85.4596|80.9071|79.2781|100.1012|105.7064|136.4245|126.4118|121.6561|93.1601|92.0641|86.7614|77.9754|79.0737|79.8951|93.6701|92.0171|82.2663|83.9227|89.996|90.0168|101.0619|100.5096|97.5481|93.6683|97.5481|94.3076|107.0669|94.8623|96.1881|83.4001|73.1141|78.7133|76.4803|85.9706|91.6351|98.3372|91.0736|88.7239|93.1879|101.8999|120.9565|121.7965|123.1965|111.2365|102.2477|91.0117|93.467|81.4619|57.866|44.391|56.0317|59.6321|57.082|71.9378|64.69|70.268|63.7776|71.4399|83.0686|76.8486|67.8341|73.4884|67.1766|59.1137|46.4418|46.7127|56.4217|38.4189|38.098|48.4417|44.6646|40.8634|37.1527|32.8233|31.1957|32.7015|31.6145|32.3099|45.9676|43.1371|57.525|67.9538|73.9558|69.0845|58.2347|56.6166|64.6351|81.446|65.5476|64.8442|45.4563|47.7358|50.8453|53.8708|56.9902|65.0235|67.5049|66.7469|55.2083|54.8962|59.3469|60.1316|58.3712|55.5997|62.1806|66.0616|69.0965|73.6167|75.0545|79.5635|80.9338|80.5652|79.0545|88.0713|100.6529|109.1135|103.5883|118.1147|105.8974|129.6788|154.3846|146.2288|152.0147|123.3038|108.9666|60.1947|86.0089|79.9096|79.3429|90.1624|92.9962|92.3776|77.1704|78.6448|72.2808|70.309|62.8585|70.2081|72.4807|61.5401|49.3934|47.9699|50.2014|31.6494|30.0083|39.0577|43.9341|52.6665|59.5862|79.3841|78.1828|80.0569|81.2282|75.0132|82.3844|99.3273|105.3966|110.4071|121.1103|135.2939|110.0529|103.5342|80.1651|118.9904|115.9221|117.5059|120.749|95.8298|89.4109|87.7126|88.4591|84.0994|90.9979|114.311|109.5061|98.0362|106.5253|107.4577|120.9773|141.3499|155.7416|193.6899|159.6141|157.3408|186.7068|148.8595|151.5894|167.9373|151.9125|180.8482|186.8167|180.5642|180.1611|170.2221|160.4769|189.6833|249.9579|263.6988|264.7677|280.5802|305.4301|306.2532|318.1737|276.523|317.1082|306.1961|267.7478|256.0765|258.6094|249.7454|263.4906|234.3551|239.6289|229.3401|225.9459|187.207|178.2845|198.6047|214.3527|152.9376|164.913|195.3893|184.066|175.4807|186.1447|174.5624|155.1916|132.0387|142.1319|140.0467|126.6459|103.6988|120.9995|109.3491|103.865|102.3897|92.9029|102.4848|124.4558|119.5312|112.8674|125.0655|120.4798|113.7246|112.4084|111.5422|107.9846|106.7634|123.9974|142.4294|162.2207|192.5069|179.9247|183.4635|149.4577|147.8886|142.3335|143.6752|150.4166|120.4317|97.2106|93.9139|102.6493|126.0987|140.0626|139.7303|162.0871|148.9792|161.7466|117.7616|127.8165|121.153|98.555|93.3409|92.7792|57.7825|44.619|39.628|41.2578|43.727|48.4541|53.4966|56.6332|49.2734|52.5636|53.7025|65.5552|72.9201|61.6201|63.6034|65.2818|65.1934|68.056|50.3519|52.7984|51.0607|53.8008|60.5259|58.9759|53.1829||
2022-02-19 19:28:44|russ2000_1761|HCCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.07|164.9349|173.582|160.131|144.3314|151.5907|152.0177|133.5493|117.8564|112.7643|138.7802|127.7845|100.0285|89.754|105.3064|106.8031|133.8583|125.672|128.4552|135.6273|134.4988|118.436|117.7935|114.7951|92.5612|115.8277|103|89.2809|110.6039|115.1358|119.4001|134.6108|142.3452|142.203|142.203|164.8844|171.921|223.7845|257.246|252.6265|292.0276|285.0794|247.2599|241.3948|216.7333|236.1101|238.108|299.8022|283.7113|312.2568|359.7966|317.9061|324.5875|329.1143|333.6677|357.449|292.7081|272.2908|289.6445|282.2362|270.7693|264.5622|271.6657|274.583|262.8511|282.6303|288.8906|329.0702|317.905|330.6139|369.4092|299.0291|344.9365|323.3583|298.0922|320.3933|349.6376|313.2019|318.4157|270.9952|344.6402|260.6225|228.9529|279.4691|277.9214|284.4529|256.3461|332.0696|313.8145|279.4063|255.7505|222.4422|267.1297|245.0363|231.0194|196.8107|177.9293|223.3663|236.452|269.5597|267.108|282.7864|299.1441|296.2296|296.9391|356.327|342.305|335.615|313.2752|304.1121|349.1824|345.8033|361.6672|427.4178|451.1633|493.0597|445.0121|445.0121|497.8945|470.4244|552.3894|532.6977|475.2721|477.5737|468.925|554.3164|530.1155|460.08|535.2233|590.5436|553.4064|575.7732|578.6435|605.0766|614.2133|588.3127|602.2164|632.1322|568.3859|605.376|648.0515|708.3354|715.4578|674.8726|640.9166|351.0433|387.244|382.5925|367.1927|343.6994|346.7245|332.8941|416.2786|477.4607|509.5275|518.1635|617.6331|651.1887|700.5321|743.3626|685.9306|700.4821|702.177|688.0494|857.4823|798.4624|775.4833|697.5963||
2022-02-19 19:28:47|russ2000_1762|CTRL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:48|russ2000_1763|VRNS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1048.7606|1274.7208|780.5706|688.1524|538.4903|740.7844|558.5179|590.6082|528.1353|465.2503|553.4765|739.5806|833.139|771.3804|629.9357|682.0245|498.6606|541.5028|498.4007|487.9343|405.7816|444.1455|458.4936|472.1126|456.9925|491.8261|467.9838|506.6889|678.1191|640.3469|668.039|791.4311|798.1952|762.7257|726.941|730.8931|832.0896|741.6719|850.15|869.1934|989.3307|1021.8245|1028.6633|1074.0455|1203.4976|1198.4575|1379.4093|1403.0864|1521.3003|1661.8691|1796.7896|1955.1927|2244.1587|2236.6405|1783.8993|2162.3022|1971.1316|1822.6863|1667.702|1522.9128|1822.8223|1735.198|1848.7809|2185.7585|1844.7632|1870.5714|2056.8992|2075.0965|1794.5028|2183.2951|2337.2415|2442.3823|2682.1554|2430.2938|1736.406|2257.5167|2747.474|3176.4338|3672.9269|3966.9628|3789.5871|3813.5734|3811.6698|5198.9009|6007.7391|6218.3385|5821.1234|5372.3628|5091.0595|6469.3661|6308.0853|7848.7549|6646.3957|6700.2186|5598.0042|4984.1219|4122.974||
2022-02-19 19:28:48|russ2000_1764|BOOT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.018|430.0322|570.7553|461.2195|625.7619|611.6219|612.287|638.6275|695.443|843.1941|866.488|556.2252|484.4223|442.5847|275.117|324.105|145.7138|261.6525|237.15|212.908|222.6119|223.4464|261.0988|320.2952|291.8867|336.3849|401.8078|349.0668|289.8681|257.749|248.0797|285.5308|165.1102|185.8788|243.3214|218.0585|232.5537|216.2856|394.6746|461.239|538.9459|494.192|476.385|538.629|649.8121|618.6895|657.332|832.3151|753.2947|718.7321|573.6825|516.721|657.5161|803.6937|876.2367|860.3618|779.5119|980.1439|886.1887|905.2679|954.071|1117.1459|1123.43|1360.0092|1215.8836|813.9457|392.9548|518.562|715.0543|562.9767|586.3519|824.1245|883.5883|1044.1158|1168.2434|1270.9654|1682.8527|1790.4601|1930.9245|2103.5113|2306.1961|2444.8301|2547.0056|2503.0052|2744.4014|3240.1129|3555.1526|3630.4212|2707.6933||
2022-02-19 19:28:49|russ2000_1765|SGA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||263.5973|259.5061|261.61|293.9868|284.7216|258.6902|264.3142|274.7754|288.858|280.5967|312.2431|290.3018|247.3795|245.6548|244.3498|207.4239|216.4498|204.1992|234.8579|228.0032|247.196|234.9|236.1851|237.759|237.5659|232.11|220.007|229.8053|199.3002|205.4689|244.0333|261.3521|221.9424|231.4877|235.704|225.6317|249.0798|254.2958|218.9558|234.701|243.3741|267.912|244.488|285.6848|299.2628|284.2408|294.8045|301.0301|304.5832|293.357|269.0186|230.4081|249.6088|267.5388|258.0684|261.0894|243.6728|236.8464|229.7232|221.562|230.472|228.4359|231.621|214.9918|223.4215|213.0319|207.2711|203.0154|200.9395|198.9158|200.4634|195.2256|185.2858|170.8776|179.7504|175.1633|169.4553|175.287|180.9018|184.641|181.7965|185.091|166.2225|166.2225|164.8328|151.9412|145.7479|145.0892|135.9766|121.6163|101.6762|129.864|133.1159|129.5924|131.9812|130.1896|131.6229|139.2835|129.6521|128.6966|135.9943|135.445|138.9684|136.3531|143.8286|132.2864||
2022-02-19 19:28:50|russ2000_1766|AGYS|market_cap|0||||||||||||||||59.3316|57.3095|64.0512|23.5693|30.3031|25.5895|48.5441|44.5004|40.4539|51.241|47.1962|43.1503|41.8013|44.5004|44.5004|48.5441|48.5441|46.5214|47.1962|49.8936|54.6121|53.9379|52.5889|54.6121|55.2863|52.5889|47.1962|41.1287|42.4755|40.4539|32.3627|29.6664|36.4081|44.5004|43.1503|37.7565|39.1055|41.1287|48.5441|47.1962|54.6121|55.2863|43.1503|37.7565|37.7565|41.8013|41.8013|46.5214|42.4755|47.8704|53.2631|55.9605|47.1962|53.9379|49.2188|47.8704|51.241|55.2863|51.9163|51.9163|51.241|47.1962|41.8013|43.1503|46.5214|48.5441|39.7781|42.4755|43.1503|44.5004|49.8936|53.2631|57.9837|71.4671|67.4229|72.2489|61.4448|44.5664|45.2573|48.6347|49.9676|66.1724|74.2746|72.9241|82.428|88.5601|69.4859|66.9165|62.8191|55.9909|64.1847|68.2821|61.4529|73.7441|71.0129|61.4529|57.3571|68.2821|62.8463|92.9033|86.0727|117.0402|144.6747|173.1213|148.0478|182.2118|182.2118|166.3131|149.1936|149.1936|177.0111|179.5042|229.3664|230.4047|194.8645|199.7658|183.8345|220.6002|252.4647|225.298|267.3843|242.6265|253.8969|256.4369|260.8789|270.4655|274.2733|243.7985|239.9892|259.1685|266.7988|272.0908|290.7191|341.0359|365.8708|399.4719|384.553|392.0122|311.509|331.1537|297.4771|263.8004|314.3154|345.1857|365.6006|340.2898|298.386|292.9446|298.5782|310.1861|289.507|303.2931|296.352|344.3328|316.1088|395.6899|380.1726|384.0519|419.2668|438.6773|465.852|533.8043|508.5551|510.5117|473.6162|432.8697|512.4372|381.3253|391.053|387.162|299.6128|278.2119|235.41|196.4993|278.2119|338.5235|291.8878|278.2664|241.2939|204.3215|260.7531|305.5092|373.7112|399.0146|439.8892|449.6776|412.6911|412.6911|451.7378|428.2709|574.9391|493.7594|480.0438|375.2179|465.392|425.952|487.3859|482.9349|494.0624|352.2353|392.3634|499.3716|436.9746|436.9746|380.0208|357.8529|405.289|377.1659|428.5444|321.8543|317.2156|402.6791|453.371|450.8721|427.554|505.421|464.6485|361.4362|330.8654|280.7746|355.4905|259.7126|251.1033|344.729|329.304|349.751|305.8885|270.5611|310.9529|293.4452|271.3768|288.0769|345.9873|313.1381|367.0536|402.0451|358.0889|420.7144|426.8163|378.6429|376.716|397.0728|444.0132|479.9022|501.8038|557.5852|551.3285|533.2628|492.3619|484.3187|542.4098|566.611|381.007|443.2593|476.9833|587.5705|545.3407|512.9599|455.0844|580.3182|555.034|646.3456|434.6689|459.7291|442.0237|503.6872|550.521|479.2591|413.5024|428.183|454.0427|469.0448|512.5202|580.9217|647.6883|693.0265|660.2432|681.9059|706.3942|603.7511|536.1787|531.1501|456.5574|366.5654|355.7298|358.0825|298.0884|272.9144|257.857|245.6229|266.7973|282.3252|306.0876|237.3884|94.5789|89.1677|97.2629|80.939|81.3925|97.4896|136.7122|146.4611|106.2833|108.4765|146.0172|151.7749|108.4765|190.0066|210.4055|194.0072|252.2094|256.1504|248.8122|154.5617|153.9443|182.478|99.8682|149.5722|138.2466|118.2008|129.7816|132.0868|115.72|132.1486|119.7165|156.7825|191.8367|220.1416|208.1799|160.9619|192.1295|183.9827|179.9093|178.1651|176.1952|196.7695|191.632|159.2558|191.3382|192.0855|183.2571|190.1099|180.8961|180.6379|185.2867|188.3859|203.8818|220.0418|258.6641|253.8069|250.0419|259.7632|253.0394|267.3525|263.6724|293.1039|312.2287|294.4985|326.4212|301.0712|281.7487|325.9889|318.4502|297.4162|284.8523|267.6106|257.8005|280.1584|287.3365|236.8986|225.7155|224.2477|214.4483|205.614|210.4442|194.168|235.5722|255.1384|260.8744|254.6451|229.2615|227.4436|240.0793|234.2439|245.027|269.112|240.1724|261.9645|253.4771|257.4525|223.4187|238.9007|242.4105|225.808|211.3812|219.3411|229.7859|230.0388|236.469|234.6777|240.7006|279.5308|284.6947|283.9986|284.9267|279.7584|260.4084|277.8933|274.765|330.3974|365.4544|386.9945|378.0548|383.4657|382.8054|387.9817|337.4933|416.5713|491.8836|498.2381|449.5818|512.191|507.7505|580.7576|645.1546|605.8942|595.9576|599.2698|601.1218|768.8492|760.0962|394.277|462.5081|449.9974|423.6154|494.4359|598.4656|569.8909|638.8497|881.3672|907.2111|869.6273|1408.5646|1487.0414|1210.3794|1213.6067|1397.222|1365.5426|1396.7564|1288.433|1174.4465|1071.8178|1098.7089|940.6263|965.3406||
2022-02-19 19:28:53|russ2000_1767|AMPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||379.8016|407.9721|421.3629|535.284|496.4568|444.2217|510.3358|570.5861|571.479|646.9321|670.8232|616.2997|737.0548|793.2662|732.978|616.1353|520.7789|583.1638|691.4995|627.8072|514.8109|515.2629|585.5956|535.0092|710.8043|753.0247|735.0243|858.6564|914.7751|840.3946|904.3677|896.7604|740.9026|718.2408|652.6064|682.4095|775.2574|830.1678|741.9062|722.9658|848.6244|845.8707|842.7346|875.125|836.4274|848.216|887.4123|884.057|782.6507|758.4505|798.8498|889.9751|881.1887|851.1849|1013.706|961.9996|1049.1998|1178.8342|1007.4391|1080.6216|924.8351|995.3491|924.2226|1036.6217|927.478|912.4747|893.2301|857.9483|897.073|732.6562|690.424|796.1805|870.145|1023.99|990.0727|940.2129|960.6662|967.6565|852.2218|950.8579|881.9896|824.9951|841.2683|863.6298|908.8834|983.1819|1032.2012|902.996|903.9941|920.1382|1009.1375|1098.6153|1180.9158||
2022-02-19 19:28:53|russ2000_1768|ESI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1543.2213|1587.7572|2241.2959|2516.6065|2371.5121|3105.3125|3780.9941|3468.2031|3664.5423|3513.617|3956.6948|4125.4413|4200.2857|4194.8237|4693.6873|4976.6172|5166.9193|5351.0308|5288.3939|4908.8441|3839.8498|3040.8838|2587.4927|2703.4765|2719.1508|1610.8387|1785.2315|1928.0377|2010.8308|2277.2144|1859.7373|2233.9808|2043.4151|2079.8034|2032.8346|2609.2686|2901.8985|3524.3429|3774.8028|3802.667|4070.95|3683.098|3621.695|4168.528|3323.1173|3301.65|3046.1013|2761.8751|3026.2525|2951.5302|3159.677|2722.545|2967.6978|3535.3882|3322.946|3453.005|3735.4712|3534.558|3151.4447|3177.3944|3129.87|3369.74|2852.0703|2747.525|2876.8737|2634.7733|2655.81|2443.446|2386.9798|2468.313|2860.0222|2789.7143|2923.669|3031.212|2683.4478|1997.061|2534.79|2793.4928|2761.155|2700.795|2755.5577|2899.842|2917.1158|3530.2045|4393.438|4378.612|4573.8358|4761.9|5538.0765|5874.6173|5652.708|5798.0402|5424.2127|5704.875|6048.9831|5613.3771|6078.6835|5672.7779||
2022-02-19 19:28:54|russ2000_1769|BBX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:54|russ2000_1770|TNDM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.7403|529.9606|614.4168|538.6727|592.5144|446.6923|398.2607|357.3545|389.1184|325.1972|330.1244|310.0944|400.692|333.2442|304.913|287.8821|294.3032|384.4598|403.8171|368.6507|312.3729|395.8847|339.7585|253.1978|301.6522|324.81|349.4452|241.0129|271.9234|266.4554|251.0028|225.5079|226.5362|191.3375|216.7471|233.7985|163.9347|72.0087|65.3016|74.6304|73.6396|62.295|48.2003|39.4434|40.2083|22.2062|36.0895|40.3349|23.1718|25.7015|25.7023|27.2201|176.5626|240.6418|390.0289|770.545|1169.5557|1759.6749|2664.9776|2044.453|2111.1902|2022.2678|1956.836|2417.268|3663.6682|3591.9849|3463.1278|4122.7712|3712.199|3493.9175|4015.3365|3231.8378|3380.1139|3766.5814|3576.2332|4454.7|4647.4144|3860.7632|5385.8298|4648.366|5992.3825|6425.5936|6663.1273|7058.8622|7440.9619|5887.9628|5827.6991|5896.2677|5848.2237|5536.2821|5721.3458|5265.9683|6326.0465|6617.4567|8156.0044|7723.8902|8849.4698|8855.1877|9238.2899|7630.2773||
2022-02-19 19:28:56|russ2000_1773|RUBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:56|russ2000_1774|MCBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.694|54.694|50.5963|51.0478|51.9631|55.6079|54.694|56.9698|53.3299|51.9631|79.5969|79.2539|75.5686|71.1972|64.48|63.8045|63.8045|64.48|69.6865|65.1546|62.8047|64.4936|75.2426|75.2426|75.2426|77.9407|93.5233|90.2875|127.6699|135.0209|136.9437|115.8713|112.9039|124.3497|135.301|137.4206|148.418|136.8227|196.4557|204.6414|213.6173|217.5593|210.1014|192.171|213.6984|210.6397|217.4684|217.4684|231.441|219.0735|257.493|264.6886|265.5588|267.2385|275.5897|273.4691|292.2945|317.1787|324.2556|303.7529|320.4703|329.5024|288.9139|283.0025|297.1984|295.9433|297.0601|321.5668|303.8526|364.5561|347.7108|397.3838|412.5841|380.3808|412.9207|392.2932|427.1025|396.4577|397.2456|374.5215|415.1839|428.1526|437.7475|415.7586|404.503|416.3935|405.6749|379.1365|367.8751|378.8674|380.7396|388.6885|373.2544|374.2765|338.7859|323.9374|324.2787|319.0792|282.3817|266.8757|279.6774|208.8991|224.8757|232.4037|167.6299|171.5401|157.1274|162.5573|151.3581|175.7856|194.6745|150.4709|119.1498|148.7828|151.3362|100.4463|83.4215|51.9256|59.0761|44.9455|33.8082|66.0718|53.2006|60.2544|47.8549|49.0929|40.4398|44.8192|27.6166|37.5278|34.0511|31.5026|29.2019|39.6399|33.8001|29.1991|21.219|25.9933|24.225|26.1667|34.8282|50.035|86.63|78.1438|49.5029|43.6686|44.5526|40.4863|80.168|81.2514|73.9388|70.1445|69.3049|60.1238|60.9363|80.7067|75.561|88.2899|90.1857|89.0347|93.4357|84.4983|83.9567|81.5192|82.6025|79.0818|88.1403|117.2484|141.1877|148.2607|150.441|143.0824|146.3932|137.9422|123.2211|142.304|137.6696|131.9447|172.3856|175.7657|184.4847|168.2662|164.5495|170.2935|166.5768|166.2389|165.901|164.9625|179.1601|178.146|182.5421|185.9287|178.1394|180.1714|178.1394|171.366|186.6061|179.8327|174.0754|176.1074|177.1234|201.5075|205.5861|193.3731|210.3356|220.8524|232.7262|232.7262|250.3466|263.237|274.0922|270.348|274.0793|337.1718|337.3716|332.2804|344.1587|331.6407|334.3563|329.2646|316.9856|324.4521|325.1308|354.6939|333.642|332.2843|336.3327|341.4286|345.9631|353.1016|357.8641|411.2716|431.6415|421.7773|421.4372|386.7426|359.191|323.8161|337.7304|345.2204|361.3633|346.9053|345.5436|347.5862|344.3951|339.9667|333.835|346.4014|366.838|370.5848|370.364|362.8612|318.5117|234.322|217.609|243.19|241.5335|252.4503|252.4503|225.7506|257.1238|276.9026|303.3318|297.5182|350.1824|343.6407|340.2213|325.1764|287.8992|285.5057|274.9061|277.9631|291.639|294.3742|322.0431|321.3579||
2022-02-19 19:28:58|russ2000_1776|AHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:58|russ2000_1777|LEAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||673.3926|702.06|762.3202|826.6757|817.3149|651.7457|644.14|622.4932|635.9494|610.2072|582.7098|594.9958|606.6968|602.4728|586.8052|577.4444||
2022-02-19 19:28:58|russ2000_1778|SFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:28:59|russ2000_1779|DAVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3173.166|5319.61||
2022-02-19 19:28:59|russ2000_1781|AP|market_cap|0||||||||||||||||184.915|186.108|202.81|207.6038|221.9212|214.7625|208.7969|186.1275|152.736|169.4415|156.3157|138.417|118.1194|120.5056|114.54|139.6249|121.7243|114.564|120.5309|134.8514|137.2381|144.3984|149.1719|142.0116|152.752|152.752|145.607|124.124|126.511|143.25|139.6688|134.8938|124.15|131.3125|128.925|132.5063|133.7|143.25|146.862|162.384|171.936|176.786|112.283|127.8115|130.5002|138.881|141.2755|131.67|136.458|125.685|125.7112|128.1058|119.725|125.7112|122.1195|120.9222|129.303|138.881|141.2755|148.459|140.0782|146.0645|138.881|134.092|144.8672|138.881|129.303|123.3168|110.147|94.5827|87.3992|90.991|92.1882|87.3992|80.2158|79.0185|73.0322|57.468|50.2845|56.2708|62.257|64.6515|80.2158|86.202|81.413|77.8212|69.4405|67.046|58.6652|73.0322|76.624|71.835|74.2295|76.624|80.2158|76.624|74.2295|68.2432|67.046|68.2432|57.468|57.468|56.2708|58.6652|86.202|83.8075|89.7937|67.046|74.2295|69.4405|62.257|67.046|69.4405|69.4405|67.046|62.257|68.2432|86.202|82.6102|76.624|85.0048|75.4268|62.257|69.4405|74.2295|76.624|67.046|67.046|94.5827|85.0048|85.0048|75.4268|81.413|79.0185|87.3992|95.78|100.569|99.3717|95.78|89.7937|102.9635|102.9635|101.7662|124.514|117.3305|113.7388|111.3442|100.569|113.7388|113.7269|118.5154|132.8809|114.924|117.3182|123.3039|116.1332|120.9222|124.514|140.6817|166.4177|171.2068|179.5875|174.7985|181.982|187.3744|158.6404|177.7916|170.6081|162.826|141.2755|147.2617|149.6562|130.5002|140.0782|117.9291|115.5346|104.1607|98.1745|89.7937|95.1814|118.5278|119.725|122.8719|123.4712|122.2725|129.465|110.285|118.0769|97.0988|105.49|116.2788|104.4283|109.8297|106.2288|106.8289|114.0309|110.4299|98.4267|96.026|104.4283|115.2312|115.236|118.1169|112.8306|107.5491|100.8273|108.5094|117.1517|105.644|92.1984|88.4019|88.5941|103.2968|108.2934|102.8163|111.9437|115.4029|115.1084|115.59|115.301|105.9575|94.4948|115.301|122.2364|117.1251|122.0374|120.4|125.0298|128.3049|137.7448|129.0755|114.0488|118.4798|115.6735|117.2171|103.4212|131.9702|131.2944|132.7425|125.3238|125.615|125.9063|124.8384|127.1682|128.4302|128.8209|129.4038|130.9958|142.3062|132.9491|129.1478|132.019|119.3342|112.504|117.09|136.5074|137.5808|151.0259|139.7014|140.8474|141.7264|191.0855|199.6371|196.59|289.872|323.0138|281.8444|310.078|283.7135|304.2739|326.605|341.2629|329.3595|293.4377|248.3842|284.2054|356.8682|375.2961|397.1917|546.0229|432.8491|400.79|407.9142|358.4516|388.049|394.5623|385.3012|437.5307|460.2266|474.8822|452.6952|442.5177|442.1106|263.5972|240.5961|169.4554|220.8518|188.182|111.4436|134.9536|247.9239|264.2079|239.19|231.846|243.576|271.7498|274.918|299.0082|323.0564|261.5804|263.937|254.3256|263.4452|237.4184|213.4408|246.0257|220.1013|254.3256|264.8798|270.0772|289.0552|256.6976|273.2886|284.2174|276.9007|243.9104|242.1353|268.9819|220.245|211.1585|216.7343|212.1911|199.6971|221.4927|219.0145|207.9711|191.9574|160.6237|189.5835|162.4854|174.3796|190.8247|182.6538|193.7206|206.7131|190.5733|193.5737|195.6448|193.884|190.1674|194.414|199.3841|168.7048|185.705|190.7828|190.0519|201.7548|184.7431|212.1278|195.7385|207.7712|224.495|238.8054|209.9697|221.3994|208.5|227.1608|190.7903|200.7005|189.7532|195.4875|182.038|166.7117|172.0241|157.8528|138.9564|128.6208|113.9004|120.9996|121.2084|107.1144|108.7848|125.3844|169.9385|233.2225|175.7969|138.785|162.0999|132.5225|136.0854|132.5268|190.8078|205.5325|184.6786|179.1566|172.4076|178.5431|192.6547|182.3248|178.6165|190.3517|215.0727|204.5746|176.7694|153.2826|168.1096|126.0822|110.0236|121.7657|134.748|126.7126|131.7801|94.3108|73.6999|46.3564|53.7276|38.7345|43.4826|49.2303|41.2328|40.2919|58.8125|50.4286|45.6989|45.3794|46.5226|49.051|43.2089|38.0825|36.6908|34.54|24.5581|47.3447|41.6475|39.2776|37.4864|44.2908|60.2465|79.6428|77.8247|100.3498|118.6618|139.9037|127.2827|142.7452|132.5626|115.7913|118.8435|91.6498|89.7418|107.3083|95.8509|95.469|109.0256|115.8994||
2022-02-19 19:29:01|russ2000_1782|NATR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.3325|485.5331|503.6028|451.9661|431.6595|434.4454|364.1505|311.1412|289.2584|291.536|277.8702|268.1219|233.1984|272.6281|189.9431|192.1777|227.0938|217.2294|164.3004|169.8139|154.1361|125.0335|144.4352|156.293|148.7995|163.7865|150.2586|149.7239|123.7128|125.6175|127.6334|130.7719|121.575|114.8357|107.8525|112.9288|126.2749|137.0544|113.869|143.9629|180.6678|186.0918|193.3316|225.3088|186.3233|206.8235|195.9209|188.6856|213.4099|219.591|173.7359|176.9833|172.4567|185.7833|173.91|176.2815|182.8174|170.3965|164.4683|138.6091|131.8149|132.405|124.3805|139.0356|133.1943|118.9989|103.5499|126.5137|123.9355|115.0124|117.5218|120.5215|130.8722|183.3345|213.7323|207.5013|216.1472|207.265|220.6321|240.9912|227.1647|228.6741|290.415|286.195|329.3325|246.0325|258.4468|237.3614|261.8528|270.5862|333.7363|347.2724|331.6875|290.36|269.7742|267.941|275.1208|252.054|153.2183|154.4404|147.4134|141.7613|136.4147|160.398|155.0514|168.4943|176.8961|179.916|181.467|182.2425|179.6058|180.6915|179.2956|||||155.1|151.2225|124.5453|128.1126|129.6636|137.2635|139.59|127.182|105.9347|108.5714|124.0816|100.8163|116.3265|96.9388|85.3061|||||81.4286|82.203|79.102|82.9796|82.9785|104.0734|122.3755|128.733|138.5043|131.8367|144.8634|195.2734|168.4408|139.617|136.0525|142.5681|139.9363|135.1261|135.4363|136.3797|130.6325|130.4764|139.331|131.5637|230.6636|303.0893|292.6723|266.9993|219.9617|259.6542|227.2753|240.6967|250.8166|252.6557|248.3838|233.0894|221.3881|263.9482|247.5698|241.6382|279.4425|235.1929|241.9713|235.8852|237.3141|232.7659|247.4757|216.5186|262.8701|293.3816|294.0357|284.927|308.7624|296.763|291.2524|288.4716|244.7239|255.9534|223.9174|219.946|248.4305|264.1089|253.0877|245.3104|291.0754|284.8754|274.0796|267.6131|264.5052|226.443|244.1524|240.4286|240.4286|243.4277|241.6863|231.5926|226.6662|226.2184|219.7125|168.9649|136.25|168.5996|167.1607|172.7754|187.3762|210.9038|241.2778|271.086|300.064|233.491|279.4391|238.2139|222.2704|209.3016|190.5163|182.0337|248.9995|234.2732|231.4368|189.8726|200.3612|239.109|227.7679|219.4604|218.5144|212.9803|199.0307|177.2617|164.8725|178.8655|153.04|172.17|164.5783|171.8731|171.8731|155.742|153.6296|143.2006|187.3336|173.8452|175.387|175.6482|168.3161|174.0102|161.2205|182.1018|190.9942|184.9773|198.9525|156.8558|148.3614|165.3224|173.3061|175.59|196.4738|210.9117|236.0836|218.5981|260.4698|298.0156|332.8793|353.9471|394.317|415.0887|398.3336|361.0194|336.5264|346.0959|291.2858|310.6366|363.595|370.5112|352.9243||
2022-02-19 19:29:04|russ2000_1783|BSTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:04|russ2000_1784|SB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1030.05|1030.05|971.19|995.715|957.565|507.94|381.5091|212.0101|419.66|382.0596|185.3136|190.219|295.4117|425.1312|335.7446|467.6443|374.9875|441.4824|387.5867|485.1648|488.9807|465.5547|427.9396|439.9328|436.1168|383.7828|373.9702|511.1722|493.3865|536.8625|554.0214|538.211|590.2534|565.2204|594.8955|623.2239|533.6272|517.4481|540.8396|499.7548|484.1596|397.6772|462.2152|448.0368|440.9476|496.2783|506.9128|470.7554|492.0245|479.8378|476.7717|467.6034|465.3037|436.1743|422.3762|257.5826|275.2148|297.4466|320.4827|364.9516|371.0852|381.0822|391.0501|372.6478|532.1738|544.4429|629.5962|589.7192|851.0523|836.8681|921.1721|758.4651|696.7198|720.1114|773.5148|574.1085|690.9329|525.7098|400.5614|379.6989|320.4492|325.4562|296.2755|299.6139|296.2755|287.9298|273.7691|296.3384|263.7829|285.4866|257.9396|110.2018|62.6397|33.7034|51.9509|65.9743|85.1927|97.7673|90.2467|98.5039|126.0516|124.3737|104.5145|104.5145|126.0495|148.8774|148.9166|206.4976|223.2784|203.0064|246.6528|266.9866|344.1386|300.4868|345.1908|307.6259|342.145|336.0534|373.2363|300.2118|307.3114|385.8729|348.3011|343.2535|256.9324|307.7095|258.99|192.9729|210.1316|166.8692|158.6288|154.886|175.1326|141.7546|168.0805|171.1181|216.7202|169.1227|179.2798|175.6714|174.0992|135.5263|139.6366|111.468|103.2868|103.4243|123.5681|136.844|112.3346|108.2497|90.6438|114.4356|138.9575|205.3709|292.2854|250.8696|449.4811|402.8356|438.4945|407.4551|485.1225|626.4182|524.2718|497.5109|479.2648|443.9889||
2022-02-19 19:29:05|russ2000_1785|NWHM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:05|russ2000_1787|CNBKA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:06|russ2000_1789|GORO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.9542|152.2956|128.3927|138.9783|153.9315|160.7729|173.0874|186.5644|139.3242|130.4335|106.4063|93.3629|90.5183|120.4616|142.833|142.4889|137.6704|174.6559|220.2719|203.2584|196.9066|318.059|350.3258|391.3508|442.5168|548.3434|495.4331|485.813|531.8073|541.0603|514.2998|604.0395|694.4971|793.3579|1215.781|1136.8135|1390.6754|1462.7531|1248.11|1501.9718|1483.9524|1406.5749|1469.1129|1222.6708|1314.3578|1214.1911|1019.2355|1257.4984|1070.5944|1283.6188|1455.3333|1317.8038|1347.4354|1338.4358|1380.9902|1429.306|1000.4081|1083.5187|1110.1509|886.9543|864.9957|804.4144|727.5025|716.9666|625.8313|519.4742|520.0069|463.5308|373.4886|459.2684|302.1274|297.9379|268.3592|248.9986|242.5451|298.4757|267.1044|241.0983|234.055|275.2314|291.4852|305.03|286.609|196.6712|196.1294|186.3771|184.21|171.2069|195.0458|183.6682|165.789|129.4888|118.1111|127.3216|150.0769|143.5754|125.6962|88.9974|68.376|104.1921|129.1547|174.1961|180.7081|226.8348|320.1735|352.7336|334.3104|332.6134|263.6018|273.2181|338.1968|251.2319|255.2107|187.5713|223.3804|234.7484|233.6116|223.9488|216.7566|206.5161|215.0499|247.0176|247.0176|234.7135|253.5591|304.4679|349.6802|401.4169|331.7305|289.6883|301.2916|256.271|224.5257|243.6407|279.5394|264.6443|241.0675|227.1742|179.1181|213.2302|240.6981|230.8603|198.3883|285.758|300.2102|365.2447|342.2527|306.1224|228.7915|292.7087|273.1014|285.1487|322.3533|278.2049|200.4635|214.1598|221.3464|232.8|213.462|204.7078|212.8961|202.4746|205.4522|191.547|155.7717|127.4495|117.8391|134.2471|140.2136|116.3475|128.2805||
2022-02-19 19:29:07|russ2000_1791|JAKK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.995|14.7461|13.9953|14.7461|16.4945|34.3563|29.875|28.8772|14.995|15.4958|15.9947|30.3078|23.5163|22.469|33.4834|36.53|48.7067|41.5448|45.8188|41.2369|43.3827|48.5265|51.4646|49.9773|61.733|61.733|64.856|61.5454|44.22|51.9225|59.5255|54.8895|76.2965|106.118|98.3722|125.4075|142.5085|184.0395|331.1887|278.545|347.1817|428.6935|439.4109|379.7955|428.8242|350.5277|307.1634|410.9325|351.7099|324.3302|348.2207|340.9408|360.8736|172.863|163.5238|166.3335|158.5545|217.0285|197.912|168.3463|261.4267|314.6575|308.193|375.4896|316.1056|240.2147|388.8356|326.9544|362.608|323.2596|353.0062|419.9332|373.3176|355.6155|381.3694|252.5953|278.5388|259.4822|331.8645|373.9278|349.9394|307.8703|243.9958|270.2247|316.176|328.2364|325.6372|248.5432|314.7392|301.2703|338.418|321.8731|320.5356|359.8255|382.9518|379.755|424.244|497.6952|512.186|498.3372|556.8729|627.7318|428.3686|553.4952|549.8529|631.1842|578.9189|586.3853|514.3871|564.7859|532.4854|444.4218|447.091|427.2045|509.5767|619.0058|553.4503|572.5813|671.7389|752.1834|628.3715|492.619|541.5736|434.3614|463.576|496.1784|624.0144|620.9596|582.2059|573.8728|656.3705|689.2466|682.3513|733.4326|812.9144|619.4978|617.5213|791.9637|716.2966|697.0975|665.7942|720.7523|785.1563|792.9116|613.7875|627.482|557.1642|646.0472|687.471|582.9512|573.8128|526.4767|523.7625|490.8004|298.3351|369.8462|375.433|367.7854|366.4154|342.118|381.2172|396.5776|328.6007|334.3139|329.4569|313.4263|355.1612|390.823|413.9766|403.1694|399.6855|413.0828|424.5655|501.3715|540.3424|534.0934|484.3836|500.2292|515.8528|542.7867|551.7697|524.2789|496.6537|400.6413|459.6631|449.7831|496.0079|441.4172|347.8956|403.1542|402.1165|446.6776|490.903|479.0098|422.0768|347.0667|359.1788|303.9036|269.7205|273.2434|277.9078|285.597|227.3792|229.9749|226.1828|221.9447|252.4926|124.908|114.1965|103.9366|148.3216|137.8387|154.8293|125.813|164.1236|167.6016|209.502|176.68|183.6634|154.1004|162.4804|168.6712|153.7816|157.504|146.5257|141.082|145.3916|160.563|161.4938|174.6013|209.8895|211.7114|220.8566|193.2214|193.6112|186.1434|160.3473|138.1356|158.2319|150.2792|151.9171|159.2877|174.3736|192.2316|182.4095|173|131.0786|146.0146|104.6358|95.9162|99.7916|121.8472|131.6581|108.8438|105.2493|98.5026|89.0571|85.009|71.5156|68.8168|68.7404|66.7186|62.0011|61.257|68.5495|83.1345|84.593|67.091|75.842|72.925|70.5914|63.5906|60.9653|53.3811|39.6712|30.0053|27.2473|19.1663|25.0444|24.9855|26.8049|26.654|29.9285|34.2312|34.5164|33.1009|21.3883|18.8404|24.2437|26.7214|35.0445|22.4529|16.5532|19.3893|25.0859|23.9478|29.0435|49.26|47.2668|40.4837|57.818|67.1559|99.6429|136.206|126.1191|112.5214|122.4051|93.6095|100.1669|86.3868||
2022-02-19 19:29:09|russ2000_1792|JONE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:09|russ2000_1793|ALIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.5665|329.1459|338.4614|228.5566|240.7006|272.1636|323.3733|347.3615|370.1303|335.9966|316.3057|241.605|250.9813|252.9824|258.3116|262.1357|261.8218|228.2307|242.148|240.5776|39.5993|42.7421|49.342|127.2834|105.2838|88.627|89.2683|93.0402|84.5534|77.0096|78.7462|79.0612|50.7609|52.0443|74.1237|100.3036|95.6177|96.2443|140.4954|151.6392|141.214|116.2567|131.7366|61.6034|73.0214|140.669|191.2466|265.7561|289.0812|235.7667|217.7604|236.3983|218.6482|253.4648|213.8362|222.2479|245.4026|244.6492|227.8074|229.5802|193.5251|189.9742|186.9114|201.5964|212.6976|137.6772|89.8304|140.5268|137.2001|119.2659|100.8134|95.4127|84.6113|101.8254|77.5651|55.3575|91.2038|69.0961|94.4788|80.3148|71.9979|72.6466|75.2411|84.6462|92.7541|101.1863|90.2138|93.1891|95.2004|95.2904|92.9462|85.6902|89.2016|89.8911|78.1361|80.4833|72.7865|79.0853|56.0234|70.7384|65.1704|75.641|66.5781|74.2403|68.6769|63.0703|65.2708|81.6145|69.5498|66.0306|65.6685|62.4593|39.1498|26.9944|34.7977|21.7483|33.505|33.1583|32.328|32.328|18.2046|28.1775|25.561|28.731|35.1213|28.4291|24.5295|20.2702|23.5032|26.538|40.4934|47.1779|55.809|67.1495|70.4689|63.0102|59.7558|39.6064|28.6093|30.8056|34.8991|32.7483|30.5975||
2022-02-19 19:29:10|russ2000_1794|USLM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9055|13.426|12.467|12.467|12.467|13.426|15.344|16.7825|17.262|16.303|17.262|17.262|19.6595|19.18|20.139|20.139|19.18|18.221|19.6595|19.6595|17.262|19.18|21.5775|21.098|21.098|21.098|21.098|21.098|21.5775|21.098|21.5775|23.016|25.893|27.811|28.77|27.811|30.2085|30.688|32.606|38.8405|39.7995|44.8958|45.3785|55.5162|51.4762|43.6322|36.2785|34.8078|31.8662|30.8858|33.337|27.9442|26.9631|27.454|28.4345|30.2112|32.3565|32.3565|30.8858|35.568|31.616|28.158|26.676|27.664|30.628|30.7598|33.7365|33.7365|31.768|31.2716|28.2934|28.0452|29.7825|28.2934|26.8448|27.839|29.829|27.839|32.8102|31.816|30.8605|29.865|27.874|24.8875|28.8695|25.883|26.3788|25.1365|32.3513|33.8444|30.3597|27.8712|27.8719|27.1253|25.6322|26.8765|22.8948|19.9085|19.9085|20.6571|20.6551|26.0991|28.999|28.245|28.709|35.0888|32.7689|29.289|29.579|28.999|31.3769||28.999|30.7389|26.3891|26.3891|24.6492|24.6492|23.1992|22.3292|22.3292|22.3292|23.0832|21.4013|23.1992|22.9092|20.0093|20.2993|19.3133|24.2432|25.7511|28.361|37.0027|45.4704|49.4908|49.4908|47.8042|46.5168|47.2545|53.3726|64.746|48.5595|55.1042|56.6819|52.5915|64.2785|64.2983|88.5563|92.1219|103.8983|78.2175|104.1275|101.8858|126.6881|191.2218|194.2636|144.497|153.3818|154.2532|158.492|149.5231|164.1221|215.222|174.6373|188.8926|212.4268|214.4086|188.0294|192.5752|218.906|181.9618|187.5511|190.3457|197.4704|226.37|220.1638|246.8974|219.7862|216.7634|228.3822|207.8152|199.3612|185.0412|191.3566|188.5778|197.3868|239.0152|241.9886|237.8513|267.4087|252.2186|243.1046|148.7105|164.3109|153.5936|132.1589|123.0212|180.2108|213.1266|255.0021|270.062|235.9975|234.5277|237.9146|221.7658|214.8534|231.8959|244.3634|251.8133|243.9048|268.2587|229.2229|238.054|274.1848|249.6663|259.5889|255.7719|259.2291|277.8908|256.3519|252.8903|256.4957|256.3594|243.9777|266.1749|262.2464|263.3373|292.8536|306.8287|346.3092|381.1076|399.0656|380.8807|351.8817|267.5752|266.7985|266.1328|234.8163|276.3295|267.5607|238.5347|241.7536|266.6728|259.2807|298.4646|294.881|276.6524|267.5936|292.9358|328.615|330.6712|326.4476|314.4282|319.715|323.3558|300.2749|310.3658|320.8621|317.8275|370.8638|358.3716|320.2272|345.2162|341.479|410.5114|397.6829|391.615|408.345|351.161|375.7736|332.0556|333.0632|320.8602|305.3516|272.7054|274.2173|277.7451|302.4398|309.9952|300.5216|294.8598|321.86|296.3392|308.9742|331.6282|350.7924|354.7989|362.8676|367.1523|422.9096|414.4343|423.0742|425.9888|439.7628|437.1313|440.6457|438.3027|454.3337|447.8648|547.5204|491.1957|457.9586|445.4274|409.659|426.7381|411.1194|425.0452|466.2075|445.7382|439.6669|430.7101|434.6847|416.704|409.4718|400.3684|384.6116|409.4739|435.1677|458.8371|449.5212|458.8464|467.7708|443.4112|426.5167|517.0511|536.0785|500.0356|479.7373|427.5152|504.4222|424.9661|415.9626|470.3799|517.204|521.1435|542.8091|611.5612|643.4315|659.6981|727.4753|811.8139|788.1831|819.0005|783.9377|782.5706|843.1165|794.1139|662.0445|732.8323|680.9439|718.9124|686.376||
2022-02-19 19:29:12|russ2000_1795|MCHX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.0401|298.7028|288.2482|267.0901|261.258|239.3203|228.1022|325.683|339.9539|438.3214|519.8695|531.8469|513.4986|584.6259|525.1664|504.8718|563.9161|568.3188|604.2744|522.3662|644.6065|906.3403|863.7305|759.7114|768.9988|793.9467|872.5705|657.8966|544.7967|558.094|597.5947|608.456|530.198|527.4589|487.6547|523.4134|560.7439|633.5274|556.6471|643.1899|665.4958|401.4102|366.3396|456.0393|437.2082|492.8827|384.8087|316.0344|325.6417|419.7159|419.7159|517.7165|485.7045|489.6373|458.1747|318.5912|285.5008|176.6103|203.9292|217.3962|115.4316|149.5222|176.6432|130.0008|140.7447|160.6174|170.023|179.0667|160.6174|163.3482|187.0988|182.1473|197.7265|180.9767|180.9767|165.6361|163.8778|160.4521|143.1727|192.5425|225.6909|300.0939|337.9124|330.1035|306.6768|391.1592|339.8513|308.7597|346.658|398.5772|320.338|315.1713|312.5879|254.1657|199.0097|163.7136|151.3225|160.9747|132.7205|119.8053|154.7795|123.5484|128.8218|144.2654|143.909|159.3547|154.6978|149.0656|143.8088|158.2727|150.1053|221.0093|227.798|275.4855|279.6423|285.3107|352.742|321.7863|381.8208|342.1761|457.4696|450.8203|409.1478|456.2301|498.9752|460.5248|365.5094|177.6188|154.2377|172.2321|183.7585|179.974|175.2634|176.8663|179.387|207.3038|203.4962|176.0312|162.4904|178.5701|186.7686|183.4034|155.1928|155.1928|183.3984|182.2553|175.5362|146.4067|142.5312|146.8406|123.0169|112.1879|108.2895|119.1177|114.9702|112.3866|114.2161|115.0781|116.6627|123.1901|123.5201|123.5264|133.9286|140.8634|145.4188|138.8684|148.017|153.272|148.8928|113.9377|122.149|130.0864|127.432|114.4854|118.2459|115.9356|122.5898|125.1087|131.9459|174.3872|177.3286|202.7292|204.295|188.4842|207.632|170.7624|142.3737|133.1419|178.4108|157.7255|160.7037|165.1308|110.6775|57.3134|70.8011|67.2388|74.0401|77.0846|80.2037|95.3819|71.2271|92.1995|91.7043|127.0701|124.1915|122.3842|121.6225|100.1406|114.2695|120.1078|126.3203|125.639|144.2982|104.712|105.9586|88.5066||
2022-02-19 19:29:14|russ2000_1796|EPM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9232|3.3768|4.9536|3.6|1.1232|2.2464|1.3464|1.152|0.72|0.576|0.576|0.648|0.792|0.874|0.95|0.646|0.608|0.95|0.608|0.608|0.532|0.95|0.684|0.408|1.0464|1.8|1.4976|0.8976|0.6|0.4464|0.6|3.6|1.4976|0.624|0.384|0.336|0.8976|0.384|0.384|0.528|0.384|0.378|0.384|0.3|0.3|0.36|0.18|0.62|0.744|0.868|3.3559|0.2549|0.446|0.2277|0.1265|0.503|0.3018|0.3018|0.2113|0.2113|0.1911|0.0503|0.1509|0.3521|0.4024|0.5533|0.5533|0.4527|0.2113|0.3018|0.3018|0.2431|0.3592|0.3177|0.2514|0.7184|29.4013|57.3635|74.5725|67.1217|45.4635|46.8623|49.0657|46.7792|46.7792|40.9318|58.524|67.8878|43.1018|38.4006|31.4637|41.6213|48.3161|33.6986|30.973|33.6803|38.67|56.1339|78.1532|65.5478|74.3745|76.272|72.0639|81.2886|73.905|71.6912|74.6256|76.944|71.1469|77.9698|68.236|81.0804|80.2776|80.3286|74.4378|58.9076|84.8806|112.46|113.7988|123.8191|115.744|111.2021|111.7393|154.4473|163.0426|138.3826|111.2435|88.4036|77.118|39.7682|32.3006|35.5307|39.5683|37.2879|48.5793|71.1622|74.5758|65.4503|80.2542|68.9788|93.3961|98.5248|107.6616|124.9411|138.5216|122.225|157.4288|157.1574|152.0417|132.3302|147.4846|134.2245|166.8747|165.2279|164.4045|185.9311|209.035|212.3355|206.6595|201.6997|195.9132|203.2309|199.089|189.8966|195.3124|191.7006|229.4851|230.6029|250.353|242.2861|249.2403|235.61|220.5888|238.9505|221.3847|239.9505|233.6732|224.6965|223.0134|242.2806|268.701|286.9704|277.468|297.648|309.096|316.1294|334.4392|325.2843|323.4626|361.5002|338.3345|386.9908|426.3182|425.9943|420.1698|379.7814|359.8118|352.2485|346.7038|322.8944|307.6424|292.2266|229.2552|240.2073|233.9639|204.0612|200.4176|216.5432|230.3651|192.8013|178.3494|176.7523|222.4847|235.5529|211.0501|131.8544|146.651|155.529|157.8811|173.0966|177.7037|187.9041|177.7027|190.5367|225.7008|242.8844|300.714|299.2138|257.8859|289.2951|269.4577|247.9672|257.8859|279.5877|264.6984|228.3024|229.8136|241.3687|219.8769|227.2248|245.4691|270.3477|265.372|303.5192|335.0322|382.0798|344.0372|328.3978|367.058|314.6685|258.6316|261.1793|239.608|228.6564|215.0498|230.6476|207.4169|225.981|197.7749|195.1202|186.7975|189.7079|183.4502|175.4671|173.7813|159.8788|78.1069|79.7547|88.9826|86.346|89.6417|88.3234|75.4642|73.1574|96.5546|102.1463|113.868|145.6841|111.58|121.2972|133.0248|165.229|136.4061|150.1472|208.8529|198.427|156.3874|181.919|188.6567||
2022-02-19 19:29:15|russ2000_1797|OLBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:15|russ2000_1799|TRUE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.6453|1032.8969|1123.7932|1040.0656|1832.987|1598.1671|1323.3378|1566.8292|1729.5217|1539.5696|1421.106|1317.1903|1235.5294|1144.7311|932.7638|496.816|462.9481|531.7766|530.9508|640.8204|728.0565|501.4209|471.6654|436.2844|514.1624|616.5619|664.176|766.1625|802.0696|815.3695|830.7217|1063.1361|1077.8553|1145.9214|1284.5223|1328.4571|1625.5488|1788.1036|1960.2858|1886.2195|1668.5409|1609.2698|1608.7828|1206.8371|1177.0244|1129.8229|1100.1844|932.2929|1044.6514|978.0359|1067.8833|1187.0892|1305.4919|1382.8731|1193.974|1022.3662|961.9918|1051.722|745.7281|691.683|676.9664|556.9809|573.9542|507.5629|417.3059|353.5548|390.1425|519.124|522.0394|422.1199|274.1343|231.5166|287.4839|301.429|315.0972|451.4722|516.2768|530.364|494.447|433.0315|445.6183|481.507|535.815|503.2048|449.5687|561.2198|544.6833|504.417|393.3878|386.8203|397.1175|351.0749|348.1972|330.9312||
2022-02-19 19:29:17|russ2000_1800|TAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:17|russ2000_1801|AE|market_cap|0||||||||||||||||17.8552|19.5558|19.5558|15.3045|20.406|17.8552|13.604|13.604|10.056|13.408|13.408|14.246|11.9035|14.4542|15.3045|23.807|22.1065|21.2562|21.2562|19.5558|18.1335|18.1335|14.6795|12.9525|16.4065|17.27|13.816|15.543|16.4065|14.7858|13.916|13.0462|11.3068|13.0462|12.1765|13.916|14.7858|14.7858|13.916|20.874|21.7438|18.2648|13.0462|12.1765|8.6975|10.437|12.1765|12.1765|13.916|13.0462|16.5252|13.0462|12.1765|11.3068|12.1765|10.437|10.437|10.542|12.299|14.688|14.688|12.852|12.852|11.016|11.016|10.098|10.098|11.016|11.934|11.349|17.0235|17.9692|15.132|15.132|12.2948|11.349|10.4032|8.5117|6.6202|7.566|10.4032|9.4575|10.4032|11.349|13.2405|11.349|10.4032|11.349|10.4032|13.5232|13.5232|12.483|14.5635|15.6037|15.0836|14.0434|13.5232|14.5635|14.56|15.6|21.32|26.0125|23.9315|22.891|21.3405|18.738|20.2995|20.2897|19.7695|17.9486|23.9602|21.3559|18.7515|17.7098|19.2724|18.7515|18.7515|19.7932|19.7932|20.81|23.9315|23.4112|22.9185|25.002|26.0438|33.9625|32.395|37.62|41.2775|37.629|37.629|31.365|32.9332|35.547|32.6818|33.9869|29.281|26.6666|25.5826|28.0762|29.9108|28.8612|25.7128|28.8619|28.3365|30.9602|28.8612|29.9108|44.6038|42.5554|54.639|41.5046|51.4868|65.1465|51.4868|58.4692|50.0413|57.9425|58.996|61.6298|54.782|59.024|57.7086|62.713|60.6338|54.3068|52.725|58.5248|57.9975|50.616|49.3|40.071|27.6827|35.3258|33.744|30.0532|24.2535|26.3625|25.308|28.4715|35.3258|32.6895|33.2168|32.6895|40.3346|36.9075|37.1711|36.9075|35.853|43.7618|53.2522|45.8708|40.071|69.854|56.4104|56.4104|62.2096|62.2096|52.72|53.2472|60.1008|57.3594|62.2096|57.5702|67.4816|60.5226|55.8832|53.5635|43.863|29.3123|31.2102|30.4511|32.8973|33.1082|35.217|33.7408|34.3734|34.3734|25.8117|18.5574|20.6241|18.7683|16.8704|22.3533|22.1424|24.8838|24.673|23.0703|26.7818|34.7133|37.874|38.7176|43.2726|42.3869|47.5745|49.0085|57.1485|52.5091|52.8887|53.7744|57.1063|59.0042|62.5892|64.951|54.407|55.8832|58.2029|74.8624|74.3985|89.7505|96.1613|87.937|68.4938|71.0666|83.9302|89.3709|93.5042|92.3654|81.7793|93.6307|96.33|112.8208|110.8807|118.9363|156.2199|132.6013|138.1686|170.2645|164.4864|146.9834|158.3709|127.7933|126.9919|125.8954|157.3587|154.6172|158.3709|134.6258|126.0641|104.0904|92.7872|116.6293|136.8611|105.0182|108.3923|110.712|103.9221|116.9962|124.6301|140.5304|142.9766|119.3159|117.9663|96.0769|78.4474|63.3062|71.6992|74.3563|58.0342|59.0886|62.2096|74.6515|72.3318|66.6381|82.4541|84.5629|95.7395|87.5574|92.9981|88.5696|89.7927|73.808|79.7548|71.6992|75.9168|88.7805|71.6992|74.8624|82.665|97.6374|102.5552|105.4822|119.1472|121.4213|123.8287|110.0794|106.874|108.8141|98.9702|84.7738|99.9571|111.7242|122.7786|160.8171|174.9039|241.1624|256.1348|149.5139|176.8018|175.2835|148.0378|128.6368|128.2994|147.1521|147.9112|150.5261|167.9027|215.0976|209.5725|264.1905|290.5505|282.0309|256.4723|234.119|218.3452|241.3311|288.9056|280.5548|310.4154|374.4385|303.9203|266.6788|329.5211|275.578|276.6324|186.7975|177.3501|186.7975|210.6691|244.7895|282.0731|283.4649|196.5402|180.935|188.105|201.4748|192.3647|172.9216|187.5145|181.0194|161.9558|142.0066|137.9999|168.6196|169.7584|163.6007|162.3776|127.6668|156.473|165.836|154.1111|166.7639|167.2278|163.432|170.8128|157.5274|171.3189|168.1557|173.259|160.2266|146.2242|175.0304|181.1037|199.9564|183.4656|187.6832|166.5952|183.4656|193.1661|186.2914|181.3568|168.704|193.5878|179.0793|171.0237|170.8128|163.2633|167.1435|167.6074|164.7395|152.4662|143.6229|144.593|138.1424|129.9296|131.2416|127.008|136.0679|161.2455|149.7673|128.5262|99.5413|118.3187|111.1262|113.5664|89.8095|90.2337|84.4218|80.9431|112.421|102.2732|102.74|123.4917|119.0705|112.6515|115.2871|117.8874|113.7577|128.6161|131.9182|127.4876|118.6738|121.1126|130.6064|136.3551||
2022-02-19 19:29:20|russ2000_1802|MNTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.05|27.9|29.25|29.9812|30.225|29.3475|32.9062|34.3688|31.1512|29.4938|29.4938|28.0312|21.9375|21.45|18.6225|15.8925|23.595|19.1588|17.9868|20.4396|19.2643|20.7973|27.5935|42.7579|43.6224|46.1376|53.9189|57.0629|62.722|63.576|57.2969|51.8163|66.6801|65.9937|59.816|58.7577|53.4607|49.0465|46.398|45.6132|56.4035|49.9076|42.5918|38.3827|34.052|19.4547|9.5159|10.6902|11.9604|4.3339|8.5605|9.2107|9.6441|8.4088|16.6876|20.6018|30.847|22.6063|21.0472|24.4415|24.8879|26.562|27.8613|29.5659|25.0446|23.3136|25.1332|26.8391|26.9528|31.843|39.8038|46.1481|67.2281|57.4288|69.598|67.7724|56.9334|62.7522|54.8797|46.3226|38.6793|48.3763|49.1749|49.5279|69.853|77.5625|84.9398|110.7962|100.4419|93.9381|104.8447|78.2566|87.1828|89.3838|90.362|98.0245|143.4176|130.6585|131.4432|123.5738|128.4922|126.1559|140.1733|128.2462|150.9527|179.0241|179.1617|207.1575|187.5597|220.6828|229.8632|226.2694|231.5218|231.2571|166.2895|186.7474|156.1988|164.6307|162.0044|188.8702|176.4288|165.0366|153.0919|157.7359|130.1922|115.4653|99.1304|98.3296|102.6536|108.7391|98.6499|93.2182|84.7|85.7887|88.0463|107.0746|112.7186|109.6575|118.2043|99.3368|88.5987|87.2107|86.8871|114.2121|128.6304|130.1003|111.2308|121.4931|117.1896|114.2412|120.8639|152.1561|147.2757|148.2708|146.944|154.5465|194.0971|182.9532|193.027|176.6914|233.2871|256.8452|234.2977|209.7896|192.4271|164.2378|123.8161|128.4835|146.7541|147.383|151.7536|148.998|111.0104|121.6391|118.6867|112.585|117.7576|115.1976|103.9732|117.0964|110.9853|113.7579|75.8788|70.1484|89.3157|94.884|88.9537|90.3375|87.2929|81.3435|95.3955|99.7001|115.9534|153.6135|162.9876|140.3006|143.6838|154.8741|148.1058|150.7256|141.6247|133.1531|133.7659|130.1775|145.7171||
2022-02-19 19:29:22|russ2000_1803|FLXN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:22|russ2000_1804|IVAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.081|94.922|88.798|82.6942|217.4552|238.8945|184.005|156.4042|162.5378|206.7788|169.7438|200.6063|234.9749|206.7466|200.4816|187.995|180.1619|191.1282|155.1082|183.3098|184.8765|161.6232|156.8929|120.6277|112.4245|109.386|99.4784|94.9592|124.5785|107.8668|124.085|100.165|76.245|76.449|115.423|85.443|115.8982|105.4971|91.0661|67.1794|61.9543|55.9828|58.49|58.49|57.0278|51.2269|43.9088|44.6406|49.7888|77.6119|85.5485|53.0379|44.1982|36.0952|39.0418|50.828|58.931|51.8096|55.5103|43.6681|46.9929|61.1653|53.7061|58.5994|59.4348|62.6572|53.7381|43.0562|33.1982|37.6337|36.611|31.8095|33.005|35.1717|37.386|51.255|47.034|44.019|25.5672|46.2296|44.6365|48.2511|47.6464|47.1627|52.7438|43.4075|43.724|51.7735|56.8899|63.9555|96.2399|95.1421|98.1915|128.4538|211.9549|187.8159|275.8253|254.295|268.7579|227.7009|200.1129|174.724|147.2852|80.7564|100.194|132.6569|102.0611|154.4002|142.4849|155.805|172.5561|200.2184|191.8675|228.9374|248.3624|299.9704|266.2289|213.2966|225.4673|248.9836|281.3051|352.4064|411.901|624.2765|559.602|392.2464|535.1816|354.6766|344.5429|355.1303|517.7838|579.7571|529.7|478.2132|566.9605|555.1743|438.1491|406.486|463.9824|315.1375|356.4953|352.748|314.1291|352.5322|253.6942|239.6601|264.0579|298.4971|274.8516|253.3754|210.4231|222.4871|258.2245|216.6423|118.5648|110.9366|108.757|93.5006|79.5896|116.4244|147.3394|185.0512|165.5375|244.3626|244.5819|288.6725|279.1488|266.7912|337.1463|323.0158|327.5331|310.6454|299.16|240.3526|238.1251|255.7077|211.7439|242.0251|272.6338|339.9508|329.798|285.1331|286.3359|253.1348|252.8211|216.9648|227.6988|228.815|169.3231|160.3993|173.3338|161.332|180.3516|190.2941|186.2886|190.0097|193.0829|191.2219|178.8925|119.6582|145.4669|121.066|111.6924|116.1508|107.4743|98.5572|114.8284|109.1378|103.9134|112.2359|146.0018|155.6069|142.5207|138.2379|135.3938|185.8064|191.562|179.4408|184.0917|235.4272|166.6834|179.8363|173.8577|154.7457|170.5747|171.9922|175.3571|180.0023|160.8302|161.063|162.8684|122.7611|118.0435|123.295|137.451|114.8848|102.2674|111.3431|109.8985|110.7724|100.0265|89.6368|93.131|91.2726|95.8155|108.6185|118.3239|130.7731|118.2189|124.496|123.4888|133.9539|188.451|234.5168|243.8494|280.3885|289.3293|287.1861|241.1078|199.309|192.7742|175.3483|178.6698|149.2546|141.7715|137.8719|148.9016|144.2284|108.4508|108.4508|108.4508|109.529|119.6915|102.0765|114.0725|105.6311|122.58|122.58|144.5741|125.5917|118.7037|110.6677|119.8517|118.2195|120.2895|115.2295|144.503|140.3213|170.1923|154.0791|100.3635|107.3452|126.3714|131.0692|119.7944|139.4477|150.7926|129.7572|139.305|149.085|174.9964|165.6856|156.5824|171.6369|131.9484|152.2111|155.347|133.7478|121.209|117.5211|123.9381|114.3477|141.3977|134.5122||
2022-02-19 19:29:24|russ2000_1805|UFPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4805|28.9315|27.2624|24.4805|21.3259|14.9858|16.1385|14.9858|9.222|9.7984|10.0866|12.6802|12.0808|10.3995|19.0426|19.0426|16.177|14.4206|14.4206|15.0378|13.881|15.0378|13.881|13.3026|14.4594|16.7729|15.6161|16.1945|14.4594|26.6052|25.4485|26.0831|23.7646|25.5035|27.762|23.7134|21.9782|22.0258|22.8975|25.5035|20.9385|20.3569|19.1936|17.6212|19.8956|18.796|18.664|18.664|18.664|18.664|17.4975|18.6656|21.0465|19.8772|21.0465|17.5388|15.7849|12.8617|14.121|14.4152|15.4448|15.8861|20.0047|19.3425|17.3275|19.12|18.5225|18.6719|16.4313|16.73|14.9375|14.9375|13.4461|11.8112|14.2272|14.5773|12.023|11.2032|11.8869|12.7538|10.4224|10.2853|9.0511|8.5025|8.7768|9.5996|9.8739|8.2282|6.8294|6.7243|7.775|6.7638|5.2842|4.9461|4.8615|4.481|4.1851|4.85|3.2052|4.2174|6.9108|6.7369|5.0462|5.2384|5.0201|6.1551|4.8455|5.2384|5.2384|6.243|5.0206|5.4889|4.953|4.9062|4.9412|6.2888|5.4236|5.6496|5.8756|9.6722|8.2711|9.4914|9.627|9.4914|11.6732|18.2249|15.0459|14.9952|12.9189|15.1336|18.0597|16.1611|16.1241|16.8383|16.2347|17.1705|22.2884|20.358|15.4045|17.0932|17.334|17.5748|17.6043|15.8559|11.5272|11.346|13.1807|14.2359|17.0687|17.1843|24.7945|37.5343|36.4284|28.1077|26.8506|22.7141|25.444|25.6288|24.2885|23.599|24.7949|27.7955|28.2166|28.346|24.1208|26.6345|27.8415|32.9475|35.3124|33.9725|33.2737|33.3397|42.8702|69.3668|59.0168|43.3461|60.6694|59.2222|38.8507|30.9165|24.9363|30.0703|27.1366|23.0243|25.8011|24.4858|24.076|24.5969|30.0058|30.9478|37.3779|39.8947|37.1719|39.2396|42.5096|61.9511|63.1097|56.499|55.8235|56.0459|63.12|60.635|79.8705|70.4849|73.0333|88.2995|122.2755|108.049|111.5195|100.5292|104.5374|118.186|120.7272|105.271|97.19|97.9733|98.8871|97.4684|98.0583|120.302|119.7213|109.9122|111.8534|110.7353|110.7308|115.8373|115.3174|107.0372|112.49|126.7631|130.2731|127.2986|132.6095|129.4149|130.0266|139.2758|143.5623|140.2964|159.7637|173.9018|170.9403|177.555|168.4461|174.3807|177.6488|164.4836|174.6325|172.4046|176.1434|162.8815|148.6826|164.1365|156.5154|158.5532|161.1686|157.0687|150.4074|139.0344|142.162|144.9184|152.827|153.9669|176.4563|174.8859|163.2506|168.023|155.3838|162.9531|164.2794|179.1445|154.0657|161.3502|173.9298|180.4305|185.6493|181.7842|180.3386|185.7219|175.985|185.2289|180.4359|191.6454|195.6229|202.3336|208.583|195.5011|204.6561|195.1377|202.4054|203.4872|206.7634|219.8278|232.8269|235.8804|229.267|237.3471|253.1702|262.0018|252.5321|248.9192|243.0207|232.7878|244.4567|246.2292|268.253|277.4942|291.8217|310.7216|327.4351|301.9563|298.079|315.333|335.1901|355.5561|371.342|297.7857|304.6996|337.0253|342.5626|328.9468|326.1737|306.4624|311.1091|361.6241|363.4229|345.9046|350.5547|395.6303|370.8074|421.484|430.8921|438.6287|490.0682|485.5494|482.3109|497.1477|518.5369|549.0391|542.3361||
2022-02-19 19:29:27|russ2000_1808|ERII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552.5707|547.07|450.5577|410.5665|259.042|350.5568|397.5644|317.5514|236.0382|366.2083|414.7223|343.011|326.5019|362.6308|254.2929|300.4842|289.9554|281.4273|366.1923|311.9036|340.5844|326.3437|310.8316|181.8863|199.7842|211.8903|175.1767|190.5002|191.0312|200.4778|206.7031|186.1905|178.8271|168.3475|153.6194|125.7365|171.067|149.4882|127.3808|154.7707|158.4557|144.2459|138.4566|133.7186|115.8192|113.5053|122.0785|108.1708|125.1414|120.5643|125.6514|142.4472|152.1955|164.9209|174.0866|194.9566|233.1334|184.1793|190.8275|205.6243|218.4174|240.3635|277.107|378.2051|299.531|257.6171|279.8798|207.4706|247.0132|275.5095|278.1497|277.6346|262.1043|213.7541|245.9993|189.9834|222.5502|232.9255|237.2698|184.3124|174.0884|178.933|146.7257|140.4821|131.1186|138.4127|137.3681|131.1658|407.4486|413.4808|363.6088|306.9425|397.9454|547.7406|626.438|571.4873|445.139|546.0538|669.4234|809.6257|633.458|559.1183|572.5612|531.626|470.9138|447.6165|465.3533|410.8281|425.9006|405.0383|381.4647|431.4188|411.0736|541.3095|490.0019|411.2997|371.4202|446.2655|428.5622|462.8044|432.7746|411.4936|491.3277|467.8416|418.5101|422.8191|390.5263|424.5086|440.4318|504.4728|587.2804|544.787|573.1978|545.2488|501.8268|500.4324|517.5355|475.0965|541.013|574.7227|539.9411|428.792|436.0392|444.4869|395.8635|427.637|487.7734|471.8976|549.2219|621.0303|814.1433|788.7894|943.1668|1090.4362|1216.0278|1118.8146|1245.3944|1169.9076|1276.2109|1105.3805|1171.8063|1199.5984|1219.4499|1121.8939||
2022-02-19 19:29:28|russ2000_1810|AGTC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.722|151.3618|116.8179|311.9663|340.2211|238.6899|223.6222|302.9323|351.3552|348.5654|350.1933|354.4809|335.4086|340.8884|275.6385|317.4867|267.8998|295.0852|297.31|234.278|248.2724|309.1252|346.7746|259.0257|262.6333|304.397|264.9782|299.7916|278.1197|279.9245|234.8734|183.7795|118.3474|164.4215|175.3178|130.1299|140.1479|120.2121|103.0389|87.7055|91.3444|84.1092|84.1083|74.1813|64.2309|70.5635|70.6095|76.9458|85.9983|71.5574|87.8359|83.3083|78.395|75.2229|79.3148|125.4631|117.327|117.871|49.4061|55.9451|70.6622|79.2125|78.5|66.8704|66.0914|70.097|57.5341|75.4242|58.8454|50.465|77.7964|117.6936|122.3633|82.4448|103.5713|128.3127|145.2146|137.7346|132.576|139.6462|138.3826|124.7879|112.429|170.9511|248.3914|202.6587|165.8894|179.9977|165.1848|155.3422|150.2069|112.7192|117.8642|93.8713|84.1252|88.8465||
2022-02-19 19:29:29|russ2000_1811|DGICA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.4493|112.7694|126.2238|115.743|123.0421|119.4629|107.6321|100.4491|111.6779|96.8231|85.4321|88.5856|83.4876|95.4182|94.966|91.2443|91.6658|92.5734|92.0419|93.1391|109.7581|100.8439|98.9187|100.8915|103.7977|124.7744|127.0851|124.3672|152.5114|176.69|165.1214|183.4459|189.5172|280.4331|297.1943|272.5604|291.2108|264.6866|274.5287|260.8646|267.6774|249.9644|256.1855|265.104|279.8173|294.5305|287.7704|319.7892|319.9157|334.4855|342.0303|361.2679|414.5594|401.0705|373.0358|400.1282|448.8442|423.0488|447.934|436.5412|492.7748|476.1992|459.0411|452.3132|452.7351|464.0346|496.0704|494.8224|488.5269|450.7737|470.031|437.5499|442.6159|392.0023|389.4717|366.6411|390.0759|387.556|413.2724|434.252|439.8128|430.3759|423.7704|417.3482|449.1254|427.4151|420.283|401.2428|439.5963|471.3958|443.5337|368.5892|418.8397|405.0655|380.5779|345.5098|387.2664|372.2891|383.2463|392.2503|405.4202|376.6254|388.8568|384.7797|377.3899|379.8621|366.8601|375.64|380.2303|369.5196|319.0263|314.0227|303.7027|284.8011|351.723|383.565|391.492|384.6525|336.9556|326.4418|340.0884|340.7433|346.1235|321.6668|334.345|312.8569|334.5134|338.8248|359.0112|366.6167|397.53|353.452|349.9289|376.7996|375.0065|347.1117|344.5505|368.3922|353.3421|331.5213|364.3401|361.2442|352.5395|366.9844|387.5842|377.6185|380.9763|381.47|355.8705|355.0918|374.9035|419.8718|414.8827|410.6088|385.243|377.6632|392.1505|390.5556|397.1842|413.4854|407.0317|422.2155|419.4856|409.371|425.261|434.6343|435.4472|409.9183|414.768|415.4096|405.2239|418.9714|396.1802|397.3009|390.6044|394.4566|391.9298|367.9324|382.0134|389.3147|375.8861|405.8771|416.634|437.5722|431.4017|430.6038|426.607|406.9485|442.3353|481.3547|457.544|449.9606|474.2128|432.2815|433.646|431.6076|415.2959|431.1427|444.063|468.7924|485.5252|490.1762|464.0072|421.872|431.46|401.3403|401.6229|390.3176|415.328|392.6943|389.5098|391.1506|405.6166|389.8428|381.8926|384.0474|366.4227|406.0223|410.1523|424.1609|402.3078|420.0231|406.4949|417.0552|419.3498|429.0815|424.1892|390.1034|432.2453|399.7459|429.3567|388.6157|415.6994|428.7991|427.606|434.0758|421.5715|427.0934|413.1894|436.2743|475.6079|458.3289|469.1313|458.2413|478.3655|454.9316|462.8463|449.2622|440.49|446.4425|438.9235||
2022-02-19 19:29:30|russ2000_1812|III|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.6056|305.2442|306.8614|312.1173|308.4786|307.2657|318.1817|301.2013|252.6856|200.7424|187.5687|169.3764|165.5676|156.7875|148.0074|147.9259|141.9964|156.04|156.04|96.8446|99.6562|98.4066|88.7222|87.6604|94.8611|93.7982|84.9849|93.724|107.9778|125.292|116.7908|104.9053|105.5354|98.262|107.166|108.6382|110.2344|107.126|88.5788|59.4921|60.5322|49.0022|57.0721|59.0745|68.3851|69.7661|64.55|82.3297|86.114|82.5694|73.8396|62.2183|57.5826|49.5648|41.0252|37.2483|40.503|39.1781|48.9726|46.4876|46.6606|50.2466|45.1858|47.6612|43.4237|44.8711|45.8508|45.5623|37.2483|43.3148|44.7708|52.7481|70.2336|72.1543|72.1543|72.104|110.3031|130.0262|161.5816|156.143|149.8379|152.2002|202.6861|176.5016|193.9763|186.1604|182.0567|175.4877|160.7092|151.8016|134.3237|167.0159|143.8907|154.0328|158.4442|139.2648|142.808|152.3675|144.9349|173.8734|162.2694|135.784|144.6627|139.8047|138.3174|125.428|144.4097|115.2474|145.2478|144.7005|132.6716|132.4523|128.5009|134.569|141.1533|140.6504|157.9067|155.0752|133.5838|134.3979|130.1392|136.4647|172.6257|175.2986|171.8359|162.3135|179.861|175.772|186.6222|179.0316|181.6452|195.7182|186.2988|191.9926|176.4736|187.2288|184.919|238.5906|204.0238|185.7161|187.0717|188.5345|188.9888|201.0602|171.3487|165.6688|144.1412|150.1596|107.5592|123.6694|119.1622|109.807|115.0359|124.3924|134.8375|133.4132|99.9992|108.0813|89.0361|96.3035|100.1175|98.565|102.142|102.2822|139.2574|158.5418|179.745|179.2631|218.7315|224.7074|283.285|286.8756|288.3566|367.8364|357.8391|380.6756|387.0447|381.1655|326.7833||
2022-02-19 19:29:31|russ2000_1814|PCYG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5365|11.871|14.2452|38.3548|30.5208|25.2909|24.7585|19.0788|17.4665|16.1229|14.952|12.2335|17.6709|18.9467|14.2787|12.5114|9.7447|10.3015|7.5173|10.7371|9.3243|11.8673|15.5565|22.9113|18.3832|17.07|17.07|15.6478|17.0172|29.071|24.516|25.4539|27.6867|22.7746|27.6855|30.1861|23.3987|21.4339|16.7899|17.4151|19.2421|28.6394|23.2695|23.477|26.8821|26.8821|28.4914|29.1246|26.8494|27.5769|27.5769|22.0956|21.2002|29.7725|27.6525|29.0351|28.1134|27.6525|20.4213|13.9236|8.0197|14.1524|13.6806|13.5289|9.9338|11.826|15.015|15.8547|17.863|21.6681|29.1885|30.2499|31.3505|42.2709|39.2893|38.7511|41.0715|43.7736|39.4963|40.2723|46.2587|48.7621|52.0412|55.363|55.623|62.6982|64.1854|61.1451|61.4898|59.3663|50.8039|59.6383|55.1594|49.237|46.9813|46.8881|42.0088|36.1489|34.8537|33.8312|37.3653|45.9105|47.0429|41.0972|43.5146|42.5476|40.4105|36.7368|34.2143|37.4046|41.5525|49.8129|53.7346|65.0326|85.4323|131.1247|112.8995|129.028|149.8562|155.1467|162.3279|162.2309|140.2988|175.9531|164.027|186.5173|200.9989|175.3741|171.6499|186.7158|149.1696|145.7482|155.7872|156.8312|203.9097|227.705|237.1266|193.981|213.7996|244.6278|247.2704|218.7891|196.6795|224.7493|214.7242|184.5667|144.0038|169.3484|162.1071|175.7441|176.8249|194.0236|183.2552|188.0381|231.3314|253.9239|272.7842|270.0441|284.9624|253.9461|235.8667|235.8667|244.6025|235.028|237.9416|243.7687|231.1432|214.633|200.3|190.4624|169.8704|212.0926|175.9121|170.9707|136.3889|163.1314|162.1427|171.0408|190.7997|171.0072|144.9682|141.6526|149.099|151.68|155.9897|154.2013|106.1127|99.7587|100.7484|133.4075|107.3921|101.8646|91.5992|98.6832|99.6622|95.3546|71.9946|90.6743|109.9462|79.6916|102.8782|92.3565|97.694|100.034|96.8633|104.0917|145.6893|118.5263|115.3098|103.2334|117.4523|107.016|105.2743|103.2424|111.4787|110.1216|112.7082|114.7355|159.9401||
2022-02-19 19:29:33|russ2000_1815|NVTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525.1281|581.2308|511.7151|371.3312|445.4702|481.0126|285.3671|311.136|223.7872|245.1917|234.0176|233.1262|223.8651|288.1083|353.5659|288.802|304.1877|263.2783|275.2247|287.8083|273.5189|216.7386|222.9033|381.4002|357.1256|451.6375|455.2319|461.6501|376.175|412.7924|437.1878|476.7245|501.5779|423.8484|450.035|510.7689|341.4059|393.6635|336.021|369.6253|518.1475|533.1845|569.052|979.0992|995.6707|985.3135|926.1364|881.6146|1011.4414|1561.5798|2230.1689|2247.8168|1662.0548|2165.9253|2370.8167|2157.6241|1759.4684|1571.3798|1867.5941|1559.0025|1907.7527|1928.7577|1589.865|2083.965|2197.7268|4361.4206|4363.4047|4841.4081|8356.3249|7280.0276|8865.0239|8591.6371|9987.1948|7677.4073|7379.123|6240.9189|5693.3647|6520.9382|6720.1435|6604.9535|5904.5247|6193.5051|3538.1756|2990.3583|2478.7603||
2022-02-19 19:29:36|russ2000_1818|HNRG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4232|8.4232|5.5416|12.4131|12.4131|26.5995|18.6196|20.393|20.393||17.733|14.6297|12.4131||16.8464|30.1461|35.466|35.466|35.466|30.1461|30.1461||28.3728|25.6774|10.6398||10.9945|16.3144||9.5758|8.8665||8.8665|14.1864|6.3839|6.3839|4.9652|7.1641||7.1641|7.1641|8.8665||8.8665||7.306||7.4479|10.6398||8.1572|9.5758|24.8262|19.861|19.1516|17.733||15.605|15.2504|15.2504|15.2504|14.9667||24.1169|12.7678|15.9597|14.6829|15.9597|21.2796|21.6343|23.0529|21.2796|29.2055|29.2055|30.5534|49.8892|51.7144|48.6724||51.7144|50.9843|38.3295|36.5043|36.5043|27.3782|33.4623|30.4202|33.4623||42.5884|36.004|37.2674|34.7408|38.394|44.9969|53.9962|69.5406|71.1769|71.1769|71.995|67.9044|73.6313|57.4088|61.5094|96.371|120.4638|98.5612|67.338|67.338|67.338|67.338|83.948|101.007|133.5537||114.4746|129.0645|167.1032|180.427|244.2704|208.365|270.8745|230.5906|236.147|240.5921|313.381|228.6459|308.658|325.3272|318.7628|334.6036|326.5442|291.2473|306.8848|279.7985|339.034|309.773|281.356|277.7023|272.0751|232.3464|251.8845|258.9282|279.493|295.829|284.5055|269.7848|251.667|229.3029|200.7604|227.9438|222.8863|220.9038|230.9792|270.7234|233.304|238.2171|227.9467|209.19|184.2973|199.703|218.8283|225.6934|223.119|210.5328|203.474|199.1813|232.6643|238.0583|220.5202|243.089|249.907|260.3776|263.2547|356.185|397.3275|382.0789|332.3859|339.2926|320.8747|300.3359|328.1395|366.9574|348.9921|328.1395|236.7004|246.0027|185.5912|221.8962|224.0372|178.1255|188.5929|148.8876|148.3026|145.9625|135.4321|130.4595|127.5344|137.1872|151.8127|216.1649|227.1197|262.534|274.5348|279.4235|279.7176|261.7757|233.8334|185.8902|228.0234|238.104|212.2102|170.8419|171.4075|152.6272|170.5126|189.6152|197.703|199.2008|205.1986|194.1149|224.0686|212.1443|212.1443|178.3461|189.2098|185.8903|165.37|159.3911|172.3965|163.0205|153.6446|152.7352|172.3942|170.2906|151.245|116.7611|104.0566|95.2843|89.537|86.3928|56.277|34.3746|23.1192|22.1488|20.3814|19.7322|25.1799|22.5202|21.9355|27.6507|28.0284|51.1187|46.2211|52.037|68.8792|65.511|90.9194|80.2061|87.247|75.9192|103.7781|94.288|73.4702|78.0621|75.0009||
2022-02-19 19:29:37|russ2000_1821|SYX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:37|russ2000_1822|EGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1328|8.4297|8.4297|9.0781|9.0781|10.375|12.9688|12.9688|12.9688|12.9688|10.79|9.0781|6.4844|5.1875|3.8896|5.1875|7.7792|9.724|5.1875|5.1861|6.2234|7.8829|8.4275|10.3723|9.9574|9.9574|22.8191|20.1223|19.7074|19.7074|14.5215|16.1808|12.0319|11.4095|10.3723|9.3351|8.9202|10.3723|18.2552|20.9695|21.3848|24.0838|22.92|25.6288|30.0044|30.2128|28.1291|25.6288|23.3383|25.0356|25.0356|21.4288|21.0044|21.2166|24.5296|24.7429|23.4631|34.1995|43.1769|41.6807|41.6229|40.5501|39.9065|57.4997|68.8709|122.1806|160.5527|156.0929|133.4754|126.3801|149.03|151.7733|223.1827|215.8744|193.3875|216.9592|260.0256|248.7201|211.1702|198.149|238.875|266.5783|402.4583|385.7612|388.2611|409.5751|401.5103|589.4188|493.7112|420.1798|420.2217|488.7401|497.5515|388.2055|392.3354|280.5008|325.0929|336.3234|289.0371|290.6406|285.3132|248.6131|278.5956|265.02|278.5956|273.0798|264.7505|290.0516|330.3036|401.933|449.2193|431.5784|338.9725|430.4136|277.832|275.5022|352.9689|461.8884|448.4919|299.4651|291.8911|298.2999|258.6819|223.1628|277.7911|255.1262|272.7812|257.5009|239.9569|256.9793|243.454|244.8945|306.4002|273.6724|313.1715|305.2717|347.5922|315.4286|322.3141|399.8118|423.5295|418.7435|427.8343|454.9981|401.4018|399.1211|358.6388|353.0813|356.5037|338.2508|328.4337|366.1321|366.7033|361.5626|409.5425|496.3632|514.9356|473.1786|454.0895|542.5936|457.5603|504.4154|488.2186|485.9047|467.9725|524.9544|475.1792|506.7108|422.7415|427.9534|350.3543|321.8343|351.3063|311.6426|295.502|299.2945|335.1416|375.212|377.486|339.9648|476.4055|407.0359|370.0326|411.2375|469.9043|520.0275|444.7558|405.9185|332.5876|266.4631|338.7144|262.1987|133.2256|116.6292|128.8753|113.0504|74.59|92.6547|121.4916|122.0642|92.4362|98.911|74.9148|62.6241|66.0998|64.3449|63.76|62.4831|54.813|58.3862|55.7081|44.9136|52.0434|65.581|69.6799|54.0458|58.5918|60.9355|56.7696|53.0202|52.5245|43.5253|43.5841|52.9362|45.6428|45.9131|47.0903|53.5652|51.4992|94.257|135.4944|161.6238|182.4983|137.3196|138.7256|130.3902|97.6438|101.9086|111.444|135.2822|150.4725|102.85|90.8907|99.1953|103.6014|109.6907|118.3581|116.775|117.9428|132.2961|120.1109|72.4738|53.4211|50.3947|74.1184|66.6491|66.0745|60.9035|58.6052|63.2017|87.3333|109.8846|148.4305|182.2157|131.2339|156.4126|194.0675|184.5431|163.4524|144.7052|188.6559|240.3055|187.5555|202.2083|298.3305||
2022-02-19 19:29:39|russ2000_1825|AIQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:39|russ2000_1826|NSTG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.6333|125.0766|109.8965|115.4498|162.2376|149.0883|176.275|253.2184|262.2828|295.324|365.3927|296.6108|257.449|266.9897|221.9626|208.3731|171.2714|186.3782|272.8555|250.1437|236.0742|210.0407|199.921|221.6236|258.8573|299.7076|312.5152|284.0166|299.6122|264.71|295.5311|252.8444|271.8273|280.8391|307.85|321.5025|274.6692|257.6437|265.6014|325.9022|400.9514|409.9981|463.5583|475.3382|409.2473|406.1709|418.5012|379.5838|424.3716|411.4576|378.239|391.1754|411.5037|251.1085|189.3557|198.538|170.0665|166.3809|201.716|243.3044|367.9804|350.1603|368.4404|483.1581|478.4032|452.0986|526.602|510.3802|694.5195|836.5027|886.6132|971.205|1011.1608|1045.8022|905.9486|858.0992|744.7382|893.4525|937.2317|1013.4402|1008.2731|1298.707|947.8534|1131.4927|1182.8042|1398.3541|1356.2442|1594.2724|1674.093|1673.1594|2407.2873|3040.6532|3377.516|2825.1804|3075.2962|3388.3921|2418.7404|2857.5256|2841.0031|2692.1474|2082.964|2155.6591|1859.3815|1767.6222|1656.6893||
2022-02-19 19:29:40|russ2000_1828|TSQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.013|182.0246|186.1957|211.2635|217.0038|214.0501|227.9495|218.0462|247.7561|230.3819|230.3819|229.3394|237.5053|226.5687|194.0776|173.5807|192.5103|197.332|207.7502|192.0305|172.2022|193.8168|190.2441|168.8615|144.9487|145.1326|171.0689|173.6441|152.3065|163.711|177.139|201.6037|194.2459|221.6268|220.7034|191.5225|188.6655|197.7199|186.6328|184.1289|188.9115|145.0562|142.2844|122.3277|135.6322|143.7178|137.244|117.4528|128.6852|124.9059|177.0602|147.2026|136.5934|111.586|110.2599|115.754|109.3126|112.8227|109.9784|104.6691|106.7549|111.8746|115.2877|130.4572|148.2813|155.4868|185.8286|187.1559|149.8006|81.6063|80.4676|82.5552|83.8836|84.453|88.2486|95.4603|87.2997|125.4459|132.8929|191.4575|200.4113|171.4251|165.2211|227.424|211.5326|215.2052|213.889|217.6514|234.1954|209.9221|204.7326|215.279||
2022-02-19 19:29:41|russ2000_1830|DERM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.1914|129.7211|88.5458|93.1272||
2022-02-19 19:29:41|russ2000_1831|CUI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:41|russ2000_1832|MOBL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:41|russ2000_1833|TTOO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.9989|398.7217|338.2853|301.4257|375.9804|373.5754|420.8736|305.9091|348.4328|302.218|354.4782|332.7269|291.8627|232.1081|234.1053|225.6564|239.9256|259.8856|210.5677|196.7878|230.4466|220.7207|221.2318|193.6994|148.8683|166.6545|219.714|187.1525|164.329|159.4245|171.9224|182.8451|156.0309|138.5922|106.7741|96.9063|80.6025|139.0546|162.5152|136.8515|143.3|166.8029|168.6003|205.9872|248.1771|222.9632|367.9646|340.3889|246.8493|287.1155|287.5734|232.5249|183.6418|159.4732|157.2644|197.9058|121.9328|127.6969|79.8106|76.1559|25.7416|60.5684|114.8296|122.765|58.349|62.3013|40.5212|48.3816|60.2417|69.2512|127.5147|170.8535|199.115|232.2804|190.8612|199.7399|164.2306|208.7914|330.2162|328.7354|231.6471|187.0995|190.6372|180.6825|175.7096|147.2876|145.3547|133.2888|94.4357|87.963|69.2916||
2022-02-19 19:29:43|russ2000_1834|MSL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:44|russ2000_1835|ISRL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:44|russ2000_1836|BPTH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.24|42.0362|43.701|166.48|104.55|87.822|87.822|50.184|42.2382|16.728|23.001|25.092|12.546|10.48|10.48|8.8032|8.528|5.5432|6.5239|12.792|15.3504|19.188|18.3352|16.6296|14.924|21.902|20.504|20.271|19.448|19.448|18.9618|19.648|18.6656|18.278|19.513|24.206|24.7|20.7727|17.784|15.808|19.649|16.842|19.649|19.1437|20.321|17.418|18.6624|14.58|17.496|16.965|18.0765|21.7782|23.544|22.3668|21.1896|22.9788|18.8544|18.666|19.9104|21.9512|22.3992|36.0876|33.5988|31.2419|32.4134|35.4286|56.535|221.6172|158.298|244.296|411.9336|365.6016|318.4272|219.5304|239.1632|240.0556|251.6568|206.1444|201.6824|174.9104|265.0428|226.6696|219.912|211.8336|157.08|160.6704|113.9952|113.0976|99.6336|114.8928|102.3264|104.1216|128.3568|150.7968|119.3808|122.9712|171.4416|249.5328|225.2976|236.0688|168.7488|158.7624|148.242|122.4192|93.2681|122.4192|121.4628|85.1387|80.2707|67.914|57.4127|37.2518|38.6732|36.3118|27.2764|37.3024|39.0234|22.68|24.1655|21.7728|19.7316|22.68|19.6182|18.9378|17.577|15.2092|16.8966|8.5317|5.8502|3.8766|2.788|3.6566|21.1312|53.89|46.8548|36.7233|40.4324|35.9729|31.8948|26.0696|32.3274|30.4582|30.4959|23.8503|21.1177|17.0566|17.315|20.2685|18.7184|18.7554|14.3246|16.0228|14.7158|15.1245|16.4875|19.9394|42.5211|52.3407|41.7612|40.4388|44.5453|45.0325|38.3507|36.874|34.9418|31.7913|29.858|24.9175||
2022-02-19 19:29:45|russ2000_1837|PLPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.2615|118.0185|112.2615|109.383|88.6578|98.7325|115.14|109.0952|105.0652|109.383|106.5045|111.0051|116.6563|110.1978|98.8955|93.2291|113.7222|93.2291|94.3836|98.3668|88.1491|80.2983|77.9315|84.3322|89.6598|89.6598|115.69|106.724|123.2099|178.1626|180.2433|183.1504|164.3121|145.7172|138.5742|140.86|132.9179|129.7736|136.2909|174.9524|167.0053|175.81|165.4943|189.3141|191.8593|177.6594|192.7438|223.0566|236.016|250.4344|246.4022|230.1792|244.4172|231.2845|237.7648|245.7362|195.1255|189.6528|215.8464|181.3018|209.5204|217.5728|217.172|194.9541|176.8899|165.7941|193.9893|187.6105|179.1412|197.0212|225.351|286.786|295.8175|236.654|258.5445|295.1183|295.7637|319.0526|295.9825|267.5144|240.4992|265.0139|289.4386|253.6623|205.8803|278.2096|273.777|297.0872|202.0334|220.3668|239.0136|190.6468|158.263|195.8555|171.2889|241.0385|189.7293|184.6007|198.5309|203.4456|203.8955|226.6145|230.6628|192.2977|188.9913|202.5595|180.1882|149.2463|144.4658|176.5176|180.195|178.6558|241.1058|258.4395|326.802|345.4613|360.5891|362.2414|364.6418|375.821|384.2693|346.9886|281.8395|275.8034|292.7033|287.8223|322.8961|367.9651|355.4644|322.6162|306.959|285.3151|303.8743|278.116|317.0284|291.0157|285.021|323.3248|347.7888|368.2786|379.3033|377.2012|383.9359|384.4198|377.9434|391.2385|374.0836|386.6497|495.6966|364.8203|388.3209|333.6552|339.1945|336.9554|290.9359|286.8405|298.6599|313.057|295.9165|267.725|288.5005|258.0869|292.9006|254.4733|237.1542|227.1161|223.0171|214.8191|201.1643|181.451|171.8555|219.784|218.8407|224.6926|221.8968|174.5936|170.1556|198.4146|206.6099|223.2176|196.8295|243.6643|233.1913|220.9732|226.2705|300.5163|296.1671|276.873|237.9219|265.6294|252.3223|242.4444|235.336|249.4562|280.408|361.133|348.9136|395.6527|385.6742|317.1547|335.7732|343.8233|351.6489|393.7559|449.4011|438.6966|386.8186|349.7945|358.5656|301.3776|287.1669|285.1587|299.1656|291.2697|250.5931|251.9083|284.7596|279.1761|288.4568|257.8378|335.3124|365.6633|302.5259|281.3556|225.7515|223.4308|251.7289|258.7006|237.4975|252.5584|270.5983|243.2678|282.0923|325.2416|328.4474|352.174|389.628|328.0901|345.3839|393.04|361.1748|340.7143|329.5273|321.7764|333.7812|312.6626|311.5846|289.8291||
2022-02-19 19:29:46|russ2000_1838|ACRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.1417|63.9269|65.4767|66.0307|89.304|86.7905|76.7078|61.5604|59.6366|57.0948|55.726|39.7226|64.5737|56.9423|68.7258|74.8146|71.7778|73.5561|69.9112|66.5175|72.0168|62.2787|82.6608|170.0824|193.0816|196.4169|185.0694|206.667|304.9735|378.1137|483.9577|435.0986|467.4068|295.4648|391.6576|502.4005|444.8992|562.6536|510.2637|447.8885|381.6148|484.4775|278.0472|323.5932|232.9391|271.423|286.2835|301.6156|289.3761|398.2409|173.7932|136.5524|183.9911|182.3792|208.5602|198.7978|163.1135|215.1143|219.1143|167.0603|163.4384|195.1301|164.9364|141.8272|156.3271|129.1398|170.3739|149.9834|173.6285|122.4013|138.2681|120.1346|120.1346|138.2763|133.8456|120.2583|102.1061|93.03|133.8725|147.4866|259.3753|100.6768|113.2614|106.8883|94.1635|86.5286|109.6315|127.5925|184.7542|197.3106|157.5597|193.9197|190.932|256.9153|257.0749|215.7966|195.3196|288.2539|272.0553|285.6694|191.7615|190.9724|181.1129|182.7016|175.8563|161.5332|143.2314|164.7163|132.0913|104.2408|102.9322|113.3863|106.6082|91.4059|102.0662|112.0019|120.3352|164.6692|132.0973|135.3724|251.6894|221.5331|185.8007|139.3505|170.3173|151.3583|143.0158|125.1388|121.7036|107.8628|73.2616|70.744|57.8695||
2022-02-19 19:29:47|russ2000_1841|SHLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:29:47|russ2000_1844|CTG|market_cap|0||||||||||||||||28.677|27.83|27.1228|28.4288|29.0002|34.4292|31.1008|30.5169|32.0972|38.815|42.9951|41.3535|48.6293|51.0055|51.7403|58.4708|58.4708|77.6492|85.3338|95.04|101.7557|105.8957|123.7622|106.8887|127.3298|126.1145|105.71|83.545|80.9875|96.3325|88.66|85.25|86.9131|97.8916|114.3594|96.0619|108.8701|117.104|96.0619|88.7429|96.9768|114.6324|78.6321|72.0005|81.0705|79.1402|75.2798|92.4715|95.4869|84.4305|95.5474|95.5474|94.5822|102.3032|120.6406|116.7801|105.1986|102.9919|103.9728|113.8848|109.0591|115.815|91.2214|106.9154|96.1258|86.317|92.2023|85.3361|71.6039|78.6125|78.6125|88.9562|105.092|113.646|101.426|96.4112|85.0688|77.129|66.0062|63.7688|47.2808|54.4445|58.7428|56.5936|77.77|71.9373|59.2996|57.3982|67.2945|68.255|68.255|62.2325|68.5159|70.5611|80.7874|81.9761|79.8469|72.3945|69.048|73.3635|70.1269|71.024|68.8045|76.5728|74.5878|70.1348|66.795|66.1832|67.305|65.0615|68.9175|57.4312|57.4312|67.3742|65.051|62.7277|65.611|65.611|71.4691|81.6086|88.0855|90.6762|84.184|96.564|97.802|92.7191|85.1085|81.288|90.189|92.3798|97.3732|120.156|117.6528|113.9079|141.96|148.3076|139.425|155.9126|149.8162|168.2806|171.5288|194.4039|196.9787|210.2161|287.7639|292.9254|291.6248|290.9353|297.39|321.4382|389.8442|432.4535|445.7503|450.9183|443.1663|367.1055|445.966|632.104|772.9748|931.2011|927.3207|1014.2051|586.2158|653.6565|737.9678|778.1625|846.9106|854.651|806.6562|656.2188|695.125|674.375|533.026|608.2448|635.4688|560.25|562.7895|543.3486|420.147|446.2245|388.8155|349.673|354.892|345.7692|349.673|307.921|263.5595|309.2362|309.2362|347.0635|267.4842|229.6261|177.4383|150.0502|105.6881|90.0321|73.0611|65.2222|109.5733|79.5815|82.1904|139.8364|125.2266|97.0455|105.3935|120.0025|75.9668|62.61|56.1403|41.74|57.3925|63.4448|82.2278|84.5235|83.48|120.6217|109.5612|95.9965|103.7179|70.9539|66.7802|67.8236|58.85|75.1277|72.8321|62.6064|60.7282|40.2768|46.3287|50.0851|59.2674|60.5195|63.6498|73.0408|80.3449|87.2316|81.1796|84.936|104.344|110.396|100.1702|90.7793|82.4318|69.9105|67.8236|64.902|64.902|75.9624|116.8664|86.6064|74.9197|83.0586|65.946|73.0408|75.0302|75.4459|80.8342|76.5408|75.5065|83.2932|81.6398|85.0414|82.7873|86.7438|89.8053|96.9489|101.2995|90.3592|69.2659|80.6077|85.4436|84.8092|95.6873|94.6801|93.5298|89.8234|89.2259|93.8067|87.446|82.5111|88.8278|85.2808|95.7949|101.2466|107.6719|81.192|79.289|77.594|95.8625|93.746|95.6134|125.4468|129.9404|121.7021|92.3185|78.073|59.5723|56.8897|56.685|63.085|71.5451|83.4084|111.5154|117.6955|111.9013|146.8478|126.4511|111.9374|145.3086|127.8933|136.7187|130.2694|170.252|140.1542|117.1276|144.3344|113.3025|137.8394|144.0055|177.7511|196.4362|213.5883|212.1511|242.3259|274.1132|247.7171|243.1024|239.3725|207.4314|205.8475|235.0931|240.0638|259.21|266.8079|272.644|285.5066|268.3447|226.474|276.7064|275.1611|295.2768|300.7263|348.8576|341.1883|341.663|358.7181|373.4732|398.0572|386.2459|420.1271|432.408|350.1599|336.6053|300.7101|320.3712|354.026|348.9086|299.4351|299.9035|313.6643|290.8613|285.5261|302.7833|263.919|235.5367|205.7596|163.2682|172.9158|176.6071|149.9215|143.0518|135.1502|154.0376|139.0643|144.4922|131.7846|126.5056|116.7019|136.6142|127.6964|125.8052|112.3125|90.0743|95.7399|97.9211|100.8729|94.7709|80.3571|77.2475|76.0399|70.6603|67.419|68.2294|72.4552|90.7165|85.9122|91.9939|85.6334|87.9961|86.6629|83.2089|83.0285|78.0787|80.4024|79.0082|79.3712|121.6517|125.2259|109.4977|103.93|112.0141|87.1172|84.5124|74.6293|67.5468|63.5482|58.2294|60.657|60.1045|61.3915|66.103|59.9638|57.9573|63.5532|73.0861|73.5015|79.2346|89.6718|76.1812|87.6525|86.0348|57.7112|62.3823|61.7796|61.1867|73.2866|72.8314|75.453|84.4453|104.6453|92.8765|98.9469|126.2635|145.0912|152.2818|156.3953|148.7062|136.5725|131.8208|122.3174|119.0679|121.2073|152.9667|136.7035|132.8678||
2022-02-19 19:29:49|russ2000_1846|HIL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.67|40.006|40.587|41.5|41.583|43.99|44.82|44.82|44.903|45.235|44.571|42.745|42.911|43.575|43.326|44.405|44.405|47.31|46.397|45.65|49.717|51.543|119.2536|116.133|129.2843|129.7866|133.8006|148.5187|159.2227|171.0418|167.9198|179.5902|179.5902|175.162|186.3054|179.5077|188.5712|242.7702|286.2339|315.9725|497.0548|445.1686|450.8084|474.8112|568.3597|653.7356|645.3784|687.6344|696.6446|518.0808|187.1087|262.1983|294.2037|222.3967|102.7103|126.2897|175.842|176.6413|160.5867|190.7159|225.2154|293.1095|256.279|244.6475|257.6656|216.0306|215.6379|242.9708|257.9445|175.596|155.8771|175.7105|161.3271|172.5025|206.1616|224.1386|250.1714|263.9422|202.7441|218.0613|189.3191|218.8283|226.7279|188.6191|190.1589|222.9086|202.8918|210.5917|204.068|246.0367|191.3619|150.4281|137.7249|115.3494|125.9775|148.7771|146.4585|167.3489|120.5849|126.7687|155.8119|131.4542|138.803|107.497|99.3814|111.7557|109.9469|126.2675|112.0624|131.0006|140.078|140.8672|158.6478|183.9511|179.9553|225.1133|278.1498|274.1011|257.082|225.9947|222.9747|188.8462|198.9745|190.4111|222.5572|225.9724|173.7896|183.8651|242.8017|267.9886|259.5934|259.0874|197.3517|186.1208|176.8405|175.8186|190.3745|148.585|183.6675|170.6628|216.1729|227.5504|212.1668|214.2404|231.3176|226.308|196.715|196.715|217.8036|259.29|243.7326|212.6711|217.8884|256.7971|276.1247|257.89|252.6801|259.286|272.3812|288.0955|288.266|283.0248|303.9896|291.2844|272.7481|299.2285|328.0532|303.2436|234.4495|233.3441|164.4523|174.4527|175.2502|188.6026|183.5955|153.0622|144.1589|149.1683|157.1191|171.4888|160.8408|162.8611|162.3076|176.9097|178.5945|182.5258|170.7358|81.3556|124.8443|82.8563|81.2909|91.3822|81.2909|88.0911|75.3454|109.0821|108.2981|129.621|149.6752|173.1388|155.722|145.5293|142.7603|123.5059|137.1029|119.657|121.2907|113.3558|117.3233|115.6229||
2022-02-19 19:29:51|russ2000_1847|QUIK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.683|287.3692|289.632|666.3799|449.4042|632.4948|653.3005|534.6736|398.5068|440.9808|224.334|140.3654|172.9502|143.3576|158.5143|125.2684|102.4655|106.5236|133.9153|123.0096|92.0522|107.8384|96.4664|92.092|96.6966|125.5966|102.6555|119.6367|114.0928|117.5784|95.0831|71.5567|60.7645|62.1722|50.4416|53.9608|44.1071|33.2436|27.3072|22.3207|36.5895|41.579|90.8358|84.1771|131.0016|194.1299|152.4075|156.8058|114.5926|124.152|100.0665|97.633|100.049|74.9123|67.4459|77.3136|72.9563|66.2536|65.5184|65.5442|67.0961|68.4138|98.4106|110.2515|87.2672|88.325|109.0152|111.2474|105.1092|92.8872|95.2952|90.3943|107.0524|132.7581|135.0178|142.6443|167.1431|166.8603|137.1733|137.8921|80.5565|77.6897|96.9398|80.8787|82.8864|90.0565|78.8711|72.7156|78.2057|78.7829|80.5144|91.3357|92.2083|105.6585|96.2023|116.6088|102.0327|81.117|96.9877|84.9781|92.0746|57.1012|55.6295|48.2154|44.9479|44.3525|32.4428|22.0399|22.0399|20.8485|32.762|22.7313|51.7436|45.1635|49.3508|39.0259|38.7233|40.546|67.1367|55.3961|48.0911|76.3916|83.0495|87.605|109.0685|114.0759|95.0632|103.1565|121.6535|121.0592|195.8988|189.0567|224.9833|238.5533|223.8092|183.7352|155.2162|122.6445|99.6486|134.85|148.2966|101.0414|86.6344|113.9724|114.3575|106.6348|100.0667|96.2624|107.4815|133.506|78.5557|111.3676|93.3199|130.7358|123.5741|104.9682|89.9095|99.2484|98.8033|107.2966|109.9955|102.8735|97.9748|103.8191|116.3708|122.6369|117.7725|147.803|154.0735|228.0611|259.2582|261.831|270.0851|183.6315|276.8259|292.7725|187.4356|188.5513|158.0838|169.2558|157.5252|183.7151|121.9149|105.0708|111.2764|90.4981|89.3739|86.0031|76.3938|109.2148|93.391|76.9768|70.1847|71.6995|78.5281|87.7363|73.0298|65.6857|67.6896|60.9916|67.0907|54.9049|61.0105|54.6947|62.057|85.8486|111.0581|152.811|124.1167|127.2992|102.635|115.3495|109.7422|134.5885|133.8856|122.6745|121.0709|149.7977|169.1264|130.9285|115.2972|120.2058|110.5879|110.6535|103.0874|99.3103|88.2877|95.1916|89.2707|87.1365|81.2147|81.4551|72.8916|82.6464|70.271|67.8727|58.8803|38.9201|41.3775|34.9677|39.6301|52.0687|50.0693|26.1006|25.2337|33.1979|45.8607|34.1546|44.222|33.3876|34.3108|32.2093|36.0833|45.2635|43.0447|89.6395|77.8464|71.321|79.2361|74.9438|61.0141|65.9048|65.7882|78.8751|64.7578|61.8089|58.2703||
2022-02-19 19:29:53|russ2000_1850|FRBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3204|12.1518|12.1518|11.4769|11.4769|11.1395|11.1395|11.1395|11.1395|9.7889|9.4514|9.4514|9.4514|8.7765|7.7638|7.4261|7.2576|8.1012|8.1012|6.751|7.0887|7.0887|6.0759|4.7257|3.3751|3.7133|3.6609||4.1839|4.7257|4.7257|5.4008|4.7257|4.7257|4.7257|4.3884|4.0506|3.3751|3.3751|4.3884||4.3884|4.5572|4.5572|5.2322|4.135|5.2322|4.0506|4.0506|4.0506|5.4008|5.4853|5.2322|4.8942|5.4008|4.7257|4.2193|4.2193|4.2193|5.4008|4.8942|6.1603|6.4137|6.0759|6.0759|6.0759|5.4008|6.0759|5.9073|6.0759|5.7388|4.3884|3.3771|3.7152|4.4684|4.3871|5.0634|5.7375|5.0634|5.2303|5.6102|5.4008|7.4239|6.2447|8.1012|7.5973|7.257|7.7642|7.4367|7.788|9.4805|9.1426|18.815|20.7759|20.3829|25.8704|24.2997|32.1429|26.1169|26.4525|36.0241|32.9163|33.86|34.8007|40.7791|42.1978|41.7232|50.2537|46.9412|49.3093|49.3093|53.5784|69.5185|78.1414|75.0983|71.315|65.6001|60.2582|57.9679|56.4424|60.6375|61.7816|49.5668|58.3063|74.5025|53.0426|50.2082|45.7543|51.8278|51.018|50.2082|48.5886|47.7788|41.3003|38.0695|37.2764|34.2968|31.7236|28.5473|28.1508|26.9613|27.3578|26.9613|25.3791|26.1686|25.3757|26.9616|31.7907|37.7514|32.4265|36.8772|37.3223|31.7907|34.016|32.7444|31.4453|32.2357|32.5537|33.7027|34.9697|38.7846|42.6053|42.218|39.8019|37.513|37.1317|37.7069|35.9223|36.6844|38.8573|40.9321|40.3787|46.6035|50.3413|53.2906|54.0188|51.9459|55.2065|65.0076|79.0871|75.0865|85.6602|77.2374|80.5643|85.3892|84.552|81.4754|79.7948|89.0717|93.9123|98.8199|96.8122|111.5423|112.3528|118.2269|102.9838|106.9725|103.481|105.6353|114.8817|114.0851|113.6149|109.4677|108.0854|102.2102|104.658|117.4467|124.4934|127.3187|127.7008|130.4619|133.6565|132.9746|132.3062|131.5268|127.8246|126.2657|129.8766|124.2256|123.5435|127.2019|136.7477|121.6939|113.6499|101.9268|87.8679|83.0093|82.5672|86.5924|77.6132|71.4206|69.2532|64.8036|54.759|52.0043|74.6007|71.7897|84.387|110.9431|92.9464|99.2817|91.5598|95.5311|84.3894|49.8608|81.6484|85.4757|84.9219|75.9391|73.9126|65.3801|48.2085|41.9158|43.1957|52.4748|41.8092|46.2887|43.5156|37.8856|29.8653|59.2875|51.9308|45.4394|50.8521|56.5893|57.1239|77.9953|83.4733|79.0362|74.0825|69.9115|56.6209|57.127|47.0109|46.7512|29.9982|40.9515|38.1802|43.3018|48.258|52.1708|59.9964|56.0836|47.5304|56.6053|53.2142|56.3612|55.301|53.9717|53.2444|55.0402|66.4917|69.3872|70.9523|74.0825|77.659|79.0388|92.864|85.1911|84.5167|83.1133|79.9965|79.5605|81.6473|105.9067|95.2117|115.2975|188.3187|189.2582|166.0078|168.6549|148.3344|150.1256|142.5625|136.9841|134.7136|125.2534|132.8216|136.2272|132.3542|129.4159|136.1376|137.6502|141.1484|150.2304|174.7099|164.9693|150.5913|154.7546|167.2409|175.9434|151.9541|166.0616|163.8032|161.9073|150.9113|147.8779|481.3635|448.3637|428.4995|462.5524|475.0031|492.0691|543.99|529.8331|492.8017|467.1647|546.9946|515.7577|515.7577|501.5102|465.8916|507.4104|490.3404|499.1489|487.6042|464.2032|452.4512|443.6372|411.5202|394.4715|403.2898|366.2567|382.7177|342.741|333.0163|294.7724|292.4457|283.0339|241.2555|238.9018|239.4902|240.6671|232.4291|229.4869|187.7085|181.2358|110.051|146.5385|140.6534|125.9407|140.3711|127.1285|123.0086|173.0478|170.1048|175.4022|201.8891|240.1802|223.7185|237.2594|242.558|220.2344|217.2901|193.1467|182.0449|180.8666|223.5508|231.8745|299.0586||
2022-02-19 19:29:56|russ2000_1852|BEBE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.0961|369.741|381.6681|328.489|333.9596|387.6317|676.8646|911.4995|869.6602|889.0856|966.4252|948.3047|723.3088|791.0414|611.83|616.3959|585.0604|685.6177|697.8065|493.0662|403.6126|276.7193|280.9359|254.8381|171.9389|245.5263|281.588|415.3356|356.7607|372.7478|514.4536|639.516|667.041|574.3964|481.8805|605.3298|800.3555|755.0019|761.0379|734.2038|385.6064|462.5278|462.2745|623.0816|533.463|601.7971|523.4884|555.1363|475.4297|537.8142|371.0739|342.5657|276.346|331.9694|335.0456|412.4739|388.2934|344.2064|318.9086|385.8579|506.6951|561.8706|546.2275|656.0855|707.3271|651.4844|632.1411|671.2247|714.9639|803.1704|876.3516|753.9015|800.7277|771.6979|727.8247|775.6789|830.6296|1222.8512|1540.3525|1534.69|1731.1231|1936.7951|2030.2922|1991.5973|2510.3546|2790.3394|2419.4484|1666.786|1636.2356|1298.7734|1363.5297|1210.3595|1886.7701|1579.7513|1563.3389|1627.6609|1298.8313|1398.1786|1581.6666|1997.4868|2318.3036|2203.4549|1885.3635|1586.6312|1715.9054|1630.3426|1683.8349|1612.7406|1514.8575|1471.573|1288.211|1306.9214|1334.4365|1265.3508|1136.8663|1049.8051|985.0138|1075.6102|1011.1244|1017.3554|907.1789|824.4738|928.5336|891.3692|850.8878|556.2812|590.9932|590.1031|506.9847|453.0125|600.7724|726.8844|648.9111|527.4947|651.5601|639.4507|643.9076|506.8186|481.6512|563.5191|561.8088|730.6962|803.1917|678.3813|552.6914|595.0685|522.7302|498.8143|566.315|527.677|528.5172|496.6882|468.1139|485.7628|537.169|586.7737|508.5932|566.8138|606.3394|610.7402|599.1694|626.1058|646.3027|719.29|740.3553|795.9452|744.6162|522.0336|527.0938|495.1932|490.9752|438.8176|361.1978|324.9284|313.1129|304.8752|327.2733|326.4448|336.3872|432.5638|448.3508|454.4858|452.1145|439.5013|487.0281|454.618|406.389|447.3331|377.6648|530.4725|490.885|397.17|270.0756|238.665|224.3451|250.6077|173.9092|193.4572|213.3602|177.5392|281.8406|281.8406|274.6545|231.732|150.5064|159.322|141.7966|101.1618|83.8656|84.6643|38.2587|43.6188|25.2599|36.2806|46.9548|30.6686|27.7154|40.6899|55.2352|54.8201|55.1351|44.052|43.3873|40.7394|46.8681|51.8695|33.0178|42.4956|40.8767|48.6576|43.9618|41.0472|45.5212|41.5529|44.6369|33.2686|73.257|77.7651|72.7942|77.9126|76.2065|81.3248|75.979|75.0691|76.6614|79.6187|70.5194|75.0691|67.1072|67.6759|68.2446|68.1309|66.8797|61.8751|67.7896|68.3015|67.1072|68.2446|68.2446|67.2209|68.0171|65.7423|54.2545|41.5155|45.4964|43.1078|39.8094|40.3781|39.1269|41.7429|60.8514|62.4394|58.5772|70.0351|64.3705|65.9154|77.3733|70.1638|68.8764|100.418|112.0047|106.2113|115.8669|108.5287|102.2204||
2022-02-19 19:29:57|russ2000_1853|IHC|market_cap|0||||||||||||||||32.3518|28.6475|28.6475|28.6475|28.6475|28.6475|28.1534|28.1534|28.1534|29.3887|30.129|30.129|31.6106|32.3518|33.5862|33.8129|33.8129|33.8129|34.2996|36.7325|36.7325|37.2191|37.2191|38.9211|38.435|52.5442|61.5452|60.8143|52.5442|46.2193|46.2193|46.2193|46.9494|43.5432|48.4088|131.4116|197.4546|200.8602|204.9473|195.4134|189.2851|191.3286|138.8997|141.6285|133.4576|125.2868|103.4978|119.7063|114.2651|130.5887|141.4711|127.8681|136.0299|127.8681|108.8239|114.2651|106.1033|119.7063|122.4269|136.1812|138.9049|119.8395|130.734|119.8395|122.5631|106.2214|95.3269|87.156|84.4324|58.6052|48.14|37.6748|46.3016|43.578|32.6835|29.9599|43.578|32.6835|27.2363|29.9599|30.3023|24.7927|22.038|33.057|24.7927|27.5475|27.5475|27.5475|24.7927|16.5285|16.5285|27.5475|27.1726|35.3244|32.6072|46.1935|46.1935|40.759|40.0335|40.0335|42.7024|34.4403|30.4685|38.4141|48.5897|49.8045|46.1602|45.9995|47.212|48.4206|52.0351|59.4687|60.7076|61.6365|64.1019|73.9638|70.4551|65.5961|68.0256|55.0023|57.3937|57.3937|58.2266|59.4149|54.6617|61.304|57.1802|58.9543|56.5883|40.8765|42.9857|152.7438|160.2387|149.7553|167.7336|164.7451|173.7105|175.94|157.2028|179.6874|179.6874|179.6874|182.7233|180.4397|80.9552|83.199|84.3387|83.1877|80.9442|74.1959|70.8128|73.0563|66.3258|65.2041|66.3258|62.9606|60.6993|76.4394|92.1795|85.4309|98.9199|112.4067|105.6584|107.9127|107.8833|106.7511|110.1332|141.6064|150.597|134.8725|125.9658|121.4638|114.7118|111.7414|111.7414|115.1045|124.9834|113.8172|113.8172|114.3255|112.0928|95.4441|103.6251|102.5249|104.4633|101.5925|94.5731|97.2781|100.4577|91.8167|100.4577|93.3904|98.8262|103.1612|106.4439|118.9343|110.781|62.9995|97.7413|107.3792|117.141|112.6667|112.6667|113.7224|114.7985|123.4118|129.8185|134.8464|128.2471|131.7625|143.4566|140.4506|154.235|149.9473|152.9548|152.8904|172.5779|189.9683|196.9059|172.2463|173.4504|171.3722|170.0904|170.5359|180.815|167.0111|160.7074|164.7287|167.0416|180.6509|179.6659|212.7694|195.7108|184.9206|187.6448|197.8594|203.9293|226.1016|265.9595|266.3458|306.444|288.2652|294.8902|332.8157|296.5877|275.6644|296.2573|281.0028|286.2148|310.7254|304.5202|277.1265|278.5098|270.105|269.9391|271.4685|272.9033|282.97|278.6166|279.7049|303.9595|350.5488|345.8852|374.5659|342.8918|358.7601|370.2401|352.7276|331.931|359.5231|392.9191|336.8617|361.3607|378.0964|358.0649|361.5308|356.7564|369.4559|341.3833|307.8381|331.5565|340.4092|271.5295|226.8602|211.9052|201.6869|184.2654|201.5672|226.594|231.5089|165.7353|215.9479|222.8978|195.9307|110.773|87.2482|61.1585|50.8242|61.1585|84.9701|87.6837|122.9636|107.8815|112.8006|102.8109|99.7571|94.1585|91.1047|98.4243|137.9637|147.9758|159.4984|134.6241|121.6515|100.0333|107.406|110.5909|117.9636|142.0926|129.693|136.0603|130.8659|141.925|140.7245|135.1513|180.6081|181.8283|156.4002|144.2086|131.3048|150.1402|153.6668|146.805|171.6907|165.3719|179.3766|191.4346|162.8249|177.2182|169.4895|182.9808|180.826|156.8594|152.552|170.7222|177.3574|170.1842|182.3645|187.405|200.1344|211.0248|247.8414|247.345|252.9202|243.0018|249.5734|238.2388|226.5829|240.7113|235.7035|229.3806|249.0818|246.5869|218.3158|242.9755|230.8606|245.7996|239.5461|242.3254|220.7854|204.4567|235.6071|215.6698|203.534|228.6262|226.7196|212.9556|223.6585|234.0131|261.1937|239.1313|264.8574|281.0872|274.0755|264.6068|272.8155|308.5611|298.9454|301.3493|293.2265|299.5416|338.7978|333.6774|333.8802|300.1084|304.6271|310.3593|325.0993|306.7009|332.9467|325.0834|377.086|404.7658|441.4103|407.9701|436.2858|424.3736|527.7448|523.9766|549.6342|491.9338|514.1158|521.2982|531.4887|535.8971|569.4634|523.7126|532.0444|568.1985|526.9558|571.7807|557.5795|578.3413|565.0814|551.3278|573.185|580.7601|627.5483|625.515|601.8798|551.6364|378.7685|408.9697|429.5217|449.8382|486.1605|513.3975|552.2893|553.9004|577.1685|600.363|563.9019|556.5804|583.3801|644.1336|644.4264|678.3286|655.1905|731.9271|727.7283|719.8038|829.1318|831.7733|835.7356|836.9095||
2022-02-19 19:29:59|russ2000_1855|HMTV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608.0548|643.6373|590.4888|595.9275|609.6219|529.462|503.905|414.5382|489.5531|506.117|486.651|500.8081|556.1094|530.4496|504.0703|556.1322|502.2555|512.179|506.7082|569.4901|580.3191|592.015|573.3057|561.2783|561.7276|574.646|556.1995|537.6126|635.9785|606.6808|619.8648|637.0958|647.9474|662.3962|643.3409|629.2764|591.4904|531.033|485.4396|491.9639|524.3965|544.3402|521.9449|486.5588|500.4168|469.8521|484.6008|474.066|497.2426|493.1989|484.3737|501.3711|530.988|547.5089|520.712|502.0411|483.261|460.6091|442.3471|464.6673|464.6502|452.0266|486.9778|510.9039|471.9036|531.4046|530.2456|527.908|521.3133|481.4384|515.799|540.7885|574.1849|591.0615|523.8996|510.479|490.2447|459.8511|466.2057|521.3027|532.8961|577.1104|534.2596|481.1874|342.7014|367.0093|382.1193|360.5337|338.8148|355.6582|358.1643|339.6045|442.7745|400.5972|395.0717|467.6922|504.3933|499.5948|498.7923|459.4609|500.3636|500.1502|486.472|470.5872|317.3371|291.9662|261.7628||
2022-02-19 19:30:00|russ2000_1856|CYTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:00|russ2000_1857|WK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.466|538.3207|523.2572|564.88|593.1306|581.545|540.1496|556.8126|596.0582|570.0543|645.64|678.2961|756.6081|683.4288|584.7432|457.5963|491.5416|495.3152|566.6013|552.1158|571.1265|740.6989|735.9831|658.9664|581.1371|559.0879|528.1421|629.3004|650.749|699.2713|773.7499|787.6096|800.9756|826.0714|921.91|944.9578|874.2134|898.2186|976.6008|1010.9805|1033.1779|984.9357|1153.7208|1083.0143|1126.0765|1658.8879|1619.7314|1497.5288|1502.2736|1615.5339|1843.6818|2185.9939|2308.8211|2397.0663|2373.5833|2692.9119|2541.1948|2199.3634|2012.8406|1915.5705|1964.3542|2043.2546|2180.3732|1973.3037|1550.1459|1790.8296|2095.3508|2621.4645|2789.317|2912.5226|2770.9132|2736.5859|3621.9519|4537.3584|4882.7831|5065.4584|4665.6408|4414.9613|4771.4178|6049.5776|6488.7998|7506.6131|7059.2714|7394.2449|7222.333|6099.3111|6087.1043||
2022-02-19 19:30:03|russ2000_1858|MNI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:03|russ2000_1859|ZEUS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.875|105.35|92.45|112.875|92.45|111.8|94.6|119.325|115.025|92.45|96.75|86|92.45|86|86|87.075|83.85|84.925|90.3|86|69.875|69.875|83.85|78.475|77.4|90.3|135.45|199.95|232.2|231.6668|205.325|265.8521|225.423|208.2712|220.5225|224.532|208.494|172.4085|173.745|171.072|176.418|199.1385|193.7925|175.0815|160.38|134.9865|176.418|173.745|179.7646|163.053|156.3705|148.3515|133.65|105.5835|66.825|74.844|70.1662|60.1425|66.1568|81.5265|81.5265|76.1306|90.8225|74.795|63.5408|62.244|58.3538|62.9586|51.8855|45.558|50.455|47.3016|43.6236|38.378|47.663|40.8552|36.2812|37.4898|33.8618|23.3277|20.4118|20.995|18.0788|23.0359|25.0771|24.0778|25.0409|40.8359|38.9092|33.7085|30.8195|34.3827|37.2724|22.4405|26.9668|38.6203|40.4506|58.2796|52.4998|50.2746|59.5635|42.3016|38.9379|31.4297|26.2238|30.8515|34.7148|36.3155|29.1219|33.7575|33.854|37.1332|35.783|36.7474|39.0667|41.0966|51.1296|54.0238|70.445|76.7175|115.8|140.9616|113.5524|141.8426|175.8716|221.6396|222.9219|196.9242|172.3087|228.3165|236.0169|227.9857|236.4184|180.5045|144.6877|156.6604|148.2207|160.6062|175.9359|168.5398|189.658|254.5558|239.4313|300.6599|256.8962|334.6815|343.8423|301.9941|406.3714|308.7672|288.0158|246.5534|272.3142|258.5473|224.8708|288.3895|304.0345|333.8732|345.1928|330.3822|317.7572|271.4154|260.8199|296.5109|256.1751|338.134|315.6178|365.7175|457.871|510.3561|587.8043|697.4685|632.7968|506.2592|401.662|251.3374|240.8017|157.7119|199.9639|207.2412|121.0027|198.7746|234.2933|214.0264|227.89|307.3359|294.494|311.0361|289.602|317.0276|366.5394|310.7096|331.9437|385.49|319.2101|273.6087|268.7111|264.4168|254.0667|260.8215|250.0357|277.6173|295.7999|307.8801|327.203|374.4081|313.5872|283.4026|293.1037|225.9591|203.3959|173.3116|216.149|252.8893|254.8498|289.2006|237.5196|264.6548|231.4911|171.3914|178.81|180.8828|171.0741|187.2317|192.9175|210.1676|239.6298|234.1588|237.4609|244.8307|217.2503|266.6676|285.7933|297.1595|287.5733|308.1611|287.9928|295.2282|321.903|293.1774|308.5692|322.2623|276.416|258.742|263.0233|252.5423|258.801|218.3942|197.2385|173.9565|168.9339|168.165|155.417|147.5032|175.3049|193.6713|166.7266|142.7878|136.8475|134.5373|116.8264|124.6595|105.1142|107.7393|163.0104|177.9287|227.9534|279.4622|321.6555|280.2293|217.9805|224.6657|243.5156|289.8723|300.3862|242.3919|226.5142|210.9454|236.8202|207.2177|206.4502|198.296|195.1154|238.9313|206.3739|230.8404|242.747|234.5053|245.5965|224.1494|241.637|250.3259|241.747|264.4218|238.1117|221.8193|215.6546|194.0781|193.1904|214.1056|193.1974|195.6193|176.2445|141.7392|133.7059|129.3723|118.2552|153.4593|163.3961|192.5347|194.4093|162.081|139.604|110.3968|91.0748|113.047|106.8398|123.9281|128.9118|128.8011|138.104|167.5632|172.6592|170.4442|257.9344|326.8203|379.4261|436.9995|324.7864|341.1808|288.3421|279.3695|285.0189|243.7006|281.2526|256.5503||
2022-02-19 19:30:06|russ2000_1861|LPG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1060.2991|1170.6521|1356.1787|1115.7196|1086.5841|1008.3221|870.7973|713.6262|778.9216|679.534|695.7133|786.6791|789.582|851.7035|910.9222|887.1186|742.5554|687.8484|742.773|747.9551|634.0552|565.385|624.3269|506.2475|552.27|497.3063|385.1588|320.4343|279.7617|368.8695|320.9506|401.1883|504.5998|593.6468|575.5076|544.7973|501.3674|438.1468|455.1698|401.1666|414.9429|401.2401|394.0751|392.4216|453.6796|436.9977|418.8124|413.7274|400.5058|448.9851|422.5042|472.1456|407.6117|439.1277|434.1627|362.9975|334.9256|305.1299|317.2689|424.2396|435.8248|422.0329|495.5724|479.604|562.1994|567.2037|709.748|768.1657|878.3717|700.9603|584.672|416.7896|438.6456|393.4087|383.7501|460.2951|419.981|428.9344|405.5287|534.7688|646.0366|656.014|650.0276|539.4129|557.5154|592.8724|535.6536|531.2721|532.4238|521.0224|497.3396|495.7339|543.0807|486.8861||
2022-02-19 19:30:08|russ2000_1862|FLKS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:09|russ2000_1863|FRSH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13233.7166|11658.4729|13414.6191|8585.9129|7130.3432|6270.3603||
2022-02-19 19:30:10|russ2000_1864|CSLT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3445.4741|1929.9305|1261.0155|1235.0614|1368.6922|1062.6345|1201.6289|1050.3789|1098.0416|1135.8658|984.8671|773.3031|675.7283|717.754|685.1711|847.717|698.414|682.8522|466.8672|389.6564|492.1509|392.7743|395.8589|307.8903|301.197|336.1684|337.1626|465.0542|393.1939|355.2091|414.9052|420.0401|430.3749|477.0421|516.339|318.1482|347.8005|496.4779|495.954|476.3768|519.7896|572.8398|520.1648|566.1892|534.95|494.8288|517.9763|457.4336|507.2786|488.1449|515.774|517.0371|585.3482|433.9446|420.1686|359.3953|358.0023|328.3639|332.1096|417.266|566.9206|538.3947|529.7743|457.7941|445.7606|223.6865|203.3514|195.8624|222.1834|190.0253|173.4048|185.2615|150.7525|98.1434|93.3733|115.8606|119.1455|194.314|191.3014|159.926|130.728|175.3087|225.8623|278.8231|346.7684|254.2491|307.9415|306.3623|383.957|330.1189|298.0685|272.3359|303.1852|239.954|329.1261|329.1261||
2022-02-19 19:30:12|russ2000_1865|PZN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1255.8582|1076.4499|849.6265|708.6629|820.1523|643.307|760.5631|840.6561|816.9486|824.6375|624.7254|609.9883|512.5952|304.3534|153.1378|317.809|168.5157|113.6213|135.4468|349.8508|419.8209|467.7468|480.5794|418.4042|529.9882|478.5954|459.3232|534.9119|429.4726|407.2045|480.9573|455.2376|447.0838|391.5815|432.7329|419.4225|437.2339|446.2358|491.4667|474.4806|444.222|475.1244|475.8362|445.5733|336.4217|369.5929|381.1829|267.3281|242.0985|258.8394|303.4823|287.2146|345.9483|317.5082|404.0961|378.418|287.0534|328.1578|330.7013|320.9748|338.9936|318.8932|337.0416|352.246|407.1835|402.782|375.7788|376.3078|421.5682|436.6401|449.9135|430.5485|422.2534|475.334|636.5735|724.5136|654.9863|797.5169|725.5261|708.6232|690.3557|727.7375|671.3042|656.9517|606.7411|676.857|553.2004|604.6395|565.7369|551.8902|599.8698|628.3091|605.7712|733.9453|689.6479|636.649|594.6155|633.3974|636.0366|548.5586|481.2508|426.0584|504.232|608.5791|586.9362|502.953|524.4697|509.6352|511.3501|486.4882|670.5582|757.345|668.5248|638.014|681.1412|664.0271|602.9945|703.7835|746.8723|640.2927|749.8437|802.5244|758.7323|705.9516|781.6384|769.2533|746.9889|595.5257|641.4902|676.342|636.7208|620.8893|663.8432|697.1047|647.2891|623.3827|637.3131|694.4274|568.4073|714.7568|615.2515|598.5094|520.6528|560.5952|624.257|623.558|601.117|603.2628|581.9962|439.5099|292.6182|323.3075|322.9522|350.3074|376.6517|361.8997|371.9534|416.0473|471.1454|533.0202|624.7226|711.41|768.9272|798.6687|841.0573|778.8966|831.0646|729.8988|743.9453|795.9493|727.4887|690.6813|769.3482||
2022-02-19 19:30:14|russ2000_1866|TBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.6428|237.8547|242.5113|227.0624|231.733|239.9964|234.9665|224.4313|231.6477|255.462|257.2661|305.7797|298.2029|310.6505|296.039|238.9213|258.0192|279.9593|276.2004|292.1385|281.3906|308.914|347.664|354.5351|335.8385|391.0572|475.4567|490.8231|484.6324|468.2409|392.8785|419.1308|458.7548|595.2326|584.8987|666.2688|640.2427|690.2128|676.663|783.8881|890.3072|869.3157|1019.5172|1108.7414|1096.3884|1111.0518|1111.0518|1005.4651|965.5199|913.7486|817.121|832.2129|902.5107|824.7863|845.2259|768.5814|756.3449|769.3964|775.6858|793.959|856.5831|899.6912|931.9434|1037.2958|834.8646|575.0522|598.3409|556.1703|535.3637|650.1279|722.933|885.711|1035.3177|1146.6528|1292.1517|1488.3618|2021.9845|2308.1378|2221.1179|2101.6896|1797.1012|1933.9752|2103.49|2687.6906|3066.8867|3158.5893|2906.1045|2193.6045||
2022-02-19 19:30:15|russ2000_1867|RBCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.7|338.624|429.8592|497.4729|579.9281|567.7101|499.8407|507.2562|425.3053|242.1848|256.1933|122.1185|86.5893|90.8656|107.0384|130.872|75.544|128.3727|174.7827|208.0048|227.6544|228.2556|234.6684|292.5587|289.3504|362.1572|398.7924|343.354|334.7861|522.7451|502.1127|556.8444|731.8373|754.0728|640.6304|480.7595|549.1118|543.1482|495.9576|421.1047|529.251|641.783|629.8042|524.2994|395.5968|314.496|283.8528|242.8851|221.1747|221.235|218.6206|256.8962|191.6026|223.978|232.3152|198.5245|251.4794|213.397|191.5475|216.3552|164.5201|141.5324|146.3625|143.2052|121.5553|148.5698|158.9632|185.6076|197.4191|207.7893|277.9578|251.2329|215.3738|210.7287|241.0918|235.8802|326.063|332.4555|266.2783|206.3787|246.6605|195.9159|161.3887|118.207|104.8695|123.9605|115.273|112.6591|118.1483|99.0284|95.0987|74.4023|57.3868|47.9533|35.8995|28.5624|33.2791|25.9446|35.6769|26.4953|26.7577|18.177|17.6639|19.5078|16.9687|19.5791|16.098|17.1712|15.0785|12.6794|14.7586|14.0986|15.2925|20.6968|20.2188|26.3702|24.5027|21.3481|22.8296|22.5027|21.0044|22.8454|22.081|20.0861|20.2597|20.5293|19.5152|21.6531|21.3516|22.6124|25.1112|24.8124|21.4127|22.8932|22.5522|22.1919|22.9622|21.5789|21.1631|22.0008|22.4218|25.6505|23.442|24.981|22.6805|22.0174|23.0273|23.5091|22.5221|20.064|20.2817|18.1195|20.1006|19.4423|19.9955|20.5797|20.7243|21.8507|23.9808|23.3752|24.8286|25.1938|25.7728|23.4374|22.9849|23.0385|22.3048|23.87|24.5059|23.0143|22.3048|21.8646||
2022-02-19 19:30:18|russ2000_1869|TZOO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.2632|77.7004|77.7004|77.7004|97.1255|87.413|87.6072|87.6072|87.413|106.838|97.1255|96.1542|116.5506|126.2632|161.2283|150.5445|163.1708|154.449|158.1203|229.0219|364.9976|438.4199|416.329|669.525|1053.0477|1598.5643|1419.1063|1529.1674|977.401|956.1355|804.8873|442.0136|588.7556|537.8915|444.9387|350.1983|363.1987|290.0714|412.2752|379.6117|281.2962|288.9722|293.9814|606.7602|405.5588|531.1575|424.7264|459.0401|441.4875|499.7589|490.1511|470.7675|510.265|540.1727|562.5909|417.1012|381.8725|421.15|309.6318|294.1365|332.1777|244.1111|225.8704|176.5575|153.7575|146.0676|164.8725|139.2274|144.0726|103.9948|108.8555|113.9983|115.8514|63.7133|105.2841|64.999|76.2846|89.1254|105.2403|143.2255|153.7495|189.7638|210.6451|193.708|222.9806|246.1637|229.5554|203.7412|196.1769|195.6812|260.6374|306.6769|248.6303|198.9724|267.5439|319.9963|445.3035|589.0169|713.9898|732.9091|867.5854|676.5718|1252.2643|1243.6739|990.3299|1252.0997|936.3586|539.9405|481.7332|453.6287|409.5747|418.2044|422.8334|368.5533|431.9317|405.4246|370.3091|367.9241|340.3013|381.163|371.3235|273.9859|279.8322|292.9533|328.1323|325.6723|326.1353|441.0401|421.3769|449.7994|451.179|426.4463|414.1595|311.5393|320.7565|333.6997|330.1018|360.0886|342.5728|268.5429|284.3222|271.6212|251.4496|251.3023|218.7405|187.5193|200.7767|172.1937|127.8564|147.7469|143.9121|197.0941|172.7888|161.2935|129.1865|135.5206|133.4538|140.9709|114.6033|120.9349|109.9013|115.4181|113.0422|113.4323|113.7145|107.2231|145.14|179.2979|170.0475|129.2675|158.3008|134.62|129.2352|122.0055|130.4731|123.3656|136.4896|140.9207|130.298|99.7892|99.72|81.6235|74.7696|83.4954|88.4774|89.9154|86.2993|184.4317|228.0473|240.5166|160.923|148.0246|130.1537|116.3848|106.4539|117.8257|151.0801|158.0471|168.839|237.1893|203.2543|176.9072|143.2106|140.5949|125.3157|112.2352|122.0456|129.3683|124.2028|57.8291|38.5685|58.8141|68.2017|60.5085|75.6666|93.537|73.515|84.9381|108.3536|115.582|146.6085|154.6776|200.4956|203.0137|194.9416|148.3875|165.153|130.5617|139.3932|119.767|127.1217|124.4248|116.7019||
2022-02-19 19:30:20|russ2000_1870|SPWH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402.4332|423.0708|381.5056|334.5456|245.4717|240.8717|286.4547|288.5442|309.4547|309.0365|310.2896|326.1804|360.0547|403.6488|414.9956|522.1047|498.5875|535.5459|507.4035|459.9438|471.2804|556.5477|540.1714|550.6724|501.9526|485.1505|346.3528|350.9933|418.2255|441.4613|461.3165|386.1193|396.6815|403.0183|270.5216|179.2206|198.2458|183.175|232.2056|226.6769|190.3281|185.2191|185.6449|177.9802|222.2629|245.6814|209.0634|214.3635|170.045|199.1781|224.4496|220.1662|199.6617|248.6122|230.1488|218.5544|184.6351|191.0759|229.5025|239.3875|214.4642|188.6769|154.2951|187.0505|169.0293|188.9151|226.0929|316.0113|316.8759|330.061|275.7955|258.0442|253.2986|317.9223|514.3373|615.3242|735.8161|637.7363|649.3127|621.3897|566.1071|771.1256|763.4025|740.5004|763.346|773.6172|784.5749|776.2506|781.0684|778.8769|776.5397|759.1067|597.1932|522.172|483.5576||
2022-02-19 19:30:22|russ2000_1871|SIEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.9705|259.7775|234.7306|228.318|276.1888|264.1937|247.1779|340.0188|366.9927|358.9237|341.4016|139.2573|77.5451|86.5483|121.0956|143.0475|119.6561|127.3843|133.3751|114.9411|124.9217|125.8257|149.4283|171.0676|142.6183|150.6138|156.2291|158.4609|174.8278|156.849|160.4143|146.4201|188.6755|210.0459|223.96|306.7464|268.7904|250.9752|272.2101|227.1974|197.3183|182.489|287.5008|586.507|566.6332|594.9918|726.8963|669.5872|610.0231|509.0675|390.4968|312.0539|318.4097|235.4697|245.9962|192.8236|275.954|255.8234|322.3671|286.8779|345.8764|421.5832|430.5043|315.5711|195.9416|101.5128|122.0815|189.1263|198.3664|198.7324|182.1294|183.583|220.4844|268.9204|202.0512|246.6139|433.2854|415.3086|388.2647|417.0251|454.7513|447.7368|371.7608|321.0547|348.3414|248.1831|201.1038|179.3335||
2022-02-19 19:30:23|russ2000_1872|PFMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||478.5794|506.5718|488.5604|437.8009|384.7719|466.6298|585.5568|606.891|562.5208|481.2222|527.096|531.8653|515.5592|528.0341|469.5502|503.7431|509.519|545.4876|358.0216|386.528|430.7827|417.6993|458.8878|494.0761|477.5746|461.4551|394.592|423.6932|308.7657|301.5285|251.685|216.6465|176.2366|139.211|155.5079|152.6522|150.6761|122.039|149.3843|114.7588|97.9643|95.4945|83.1247|84.1143|86.9826|87.4825|87.9884|88.7991|104.3515|102.8583|164.239|178.8046|182.8241|110.5148|90.9235|82.8861|126.7199|113.0931|116.1523|102.5857|101.0621|90.9279|92.2177|94.2556|91.9853|82.2469|137.4187|146.1031|151.3953|159.1705|113.8409|113.4452|111.1088|112.7178|107.0115|91.6485|74.187|105.468|116.5978|117.0218|119.047|96.195|74.9395|59.0128|59.5493|56.8774|59.0535|55.2956|45.65|60.368|53.9|54.978|37.2752|41.0344|31.0296|35.9449|31.8984|43.2221|73.8922|55.8297|41.6425|49.2821|58.5975|82.146|134.3213|120.0795|207.7396|191.7634|275.8019|328.8403|251.6842|211.5806|197.7527|168.7121|159.7233||
2022-02-19 19:30:25|russ2000_1873|TRXC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:26|russ2000_1875|GAIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.1088|170.7536|159.9121|185.6607|184.3055|249.3545|205.9885|196.2093|195.5304|184.4979|192.1358|181.273|164.2998|165.1367|146.7882|125.0418|115.0616|131.238|124.875|173.3254|275.8932|208.6225|223.4416|217.2351|230.5066|305.9452|245.315|251.4618|253.9276|212.4318|185.0891|204.8584|149.4376|156.3131|164.1265|163.4961|144.1292|154.6428|113.0753|59.2447|75.156|76.0327|86.9633|100.6009|75.3417|75.1957|87.6078|76.6568|76.6568|85.8662|80.317|78.9264|88.7191|92.588|89.6486|100.0028|82.3866|92.2436|83.7107|78.1202|75.472|86.8002|81.2097|77.7625|83.7336|85.2156|98.5537|111.299|138.5679|181.4394|207.3944|242.958|272.9228|272.2787|270.0336|306.3015|334.9322|386.7194|364.5014|350.4922|362.7715|317.7776|357.0677|379.4868|347.7725|373.3111|334.4868|320.9469|394.9347|359.6814|394.6881|434.6167|397.6175|474.8224|606.0177|545.292|631.5473|633.8214|548.9792|546.4838|468.4537|399.8714|310.677|272.6191|341.5544|317.5351|242.4213|119.8892|120.1295|103.0711|83.3699|63.1881|81.6395|126.1381|155.1406|113.5743|111.7275|132.7342|181.7978|163.7797|179.0258|165.779|159.7675|166.7039|210.0659|204.7153|166.8395|141.8439|146.262|136.4957|168.8291|171.709|179.8524|169.616|181.7314|176.1397|141.4875|120.9753|109.3206|110.5316|108.1997|84.4144|84.5902|89.4041|83.0505|69.9092|79.4423|81.4851|92.8549|88.3143|90.8116|86.5224|80.8451|80.1638|77.4466|65.8636|58.823|70.4646|76.1472|81.6025|95.5093|90.5064|99.8299|105.3154|129.8814|114.2165|114.001|122.8408|150.1894|162.9267|158.3677|152.8488|173.5572|149.43|177.3428|175.4403|168.3131|181.6712|171.8737|183.2399|178.8362|171.395|183.6375|149.3829|161.0662|164.5205|151.5256|156.451|158.4141|148.6051|161.1325|172.9062|156.2287|147.6748|117.2567|136.8813|155.8411|164.6761|190.0658|193.2411|200.4257|115.652|106.3186|122.6753|133.2769|130.3115|130.3115|131.0691|164.4046|171.2312|162.8969|165.1699|178.0501|170.5444|191.0097|186.5676|188.0844|180.523|177.7195|246.2384|276.3001|307.5996|354.0973|366.952|330.2568|281.0316|277.8096|218.7392|206.9252|188.3091|210.1472|197.7961|160.5639|159.8479|128.7017|135.1298|110.8616|168.5904|107.0007|165.465|154.9856|144.2537|171.1515|102.2488|179.7103|159.145|177.3491|164.5026|220.6045|223.8656|219.4535|220.4127|196.0503|188.7607|192.4055|205.8347|198.9203|212.5529|262.7374|209.2139|215.5889|187.1914|180.8165|196.8504|167.1007|172.3166|149.5213||
2022-02-19 19:30:29|russ2000_1876|PRGX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:30|russ2000_1877|ENZ|market_cap|0|||||||||||||204.7839|167.2787|174.7789|154.9016|139.8991|150.0248|123.1648|143.1284|145.7659|187.8079|151.3719|150.2455|173.2594|193.222|160.4534|166.3233|138.2818|125.6059|135.0551|132.3551|131.197|102.0096|111.6647|106.1929|115.8464|118.098|130.9716|137.085|142.5576|108.2936|106.9124|132.6744|115.9291|117.5112|103.3075|90.3951|107.1815|108.2005|112.0648|109.4896|112.0648|95.3184|95.2858|89.9186|68.4466|45.6303|44.7366|40.6677|43.3788|47.4456|43.3788|47.4456|44.7366|46.09|47.4456|44.7079|43.351|37.9565|31.1786|35.2453|33.8908|31.1786|33.8908|36.5998|35.2453|39.3132|51.5124|47.4456|44.7366|43.3788|35.2453|39.3132|37.9565|37.9565|39.3132|39.3132|36.5998|36.5998|37.9565|24.3995|25.7573|23.045|24.3995|23.045|24.3995|27.1118|17.6216|13.5559|13.5559|6.0991|7.4557|10.1669|20.3338|21.6894|16.2682|40.6677|90.2886|88.2366|73.8712|65.6633|80.0254|63.6096|77.1518|93.8332|81.3205|93.8332|106.346|123.0275|129.2814|138.147|125.5912|120.2302|153.9774|143.4342|164.5239|207.3209|253.1476|292.4274|304.8952|293.3443|358.8154|286.1108|236.8619|208.7197|201.7509|152.4843|178.2915|196.3286|227.0789|236.656|216.385|200.5792|196.5266|203.6434|191.782|189.4314|183.3441|227.5183|343.5639|369.0202|404.6535|339.2825|416.7566|411.4294|411.176|346.6948|365.4993|395.0413|376.2271|368.1885|313.5828|359.5147|386.5522|421.1184|435.5788|418.2322|393.8535|356.2437|318.514|324.5232|347.7034|366.552|367.457|379.0991|419.9806|396.6533|377.7155|341.2364|318.4893|326.3225|386.0927|358.6041|318.7599|327.9356|292.6414|196.1336|174.3679|261.347|328.6118|256.9835|270.976|273.966|233.4987|258.3937|270.8668|252.1874|491.932|575.6067|708.1776|542.7533|655.2377|1153.7255|3059.8808|2006.3689|1759.7137|932.2355|815.69|1600.4372|1239.9349|1395.4719|1128.0063|897.9534|664.7185|580.8853|585.7409|495.6272|410.8508|570.3262|757.352|881.4166|649.1487|670.297|437.4081|529.307|577.2851|606.1887|590.1149|492.3492|548.6796|490.389|495.8077|388.2745|358.5966|345.3152|387.5988|394.7315|393.1049|379.5495|352.71|335.088|354.3366|405.8469|689.3665|643.4214|621.3847|533.5575|584.815|555.1357|554.1695|537.9499|585.7076|537.3491|505.5107|443.8775|412.0351|467.4625|420.6706|425.9337|462.9714|573.2975|624.0638|631.196|581.8479|522.1743|462.7998|437.1244|490.7366|576.2218|539.2639|509.1356|493.7073|439.0675|439.0675|399.7961|420.1762|424.3651|435.1644|395.8384|333.7834|486.324|416.0183|412.4681|393.4262|461.6398|493.9222|460.7141|529.0505|514.7903|552.6865|616.9942|596.807|548.7248|469.2637|661.302|416.7561|444.6441|402.4194|467.8001|344.5397|346.7483|334.6029|301.4575|362.265|417.4412|529.0369|482.1272|408.7843|215.6959|190.2759|182.8151|182.8151|137.2048|150.6736|153.6873|158.1854|166.0572|196.8085|196.4226|268.0063|208.5755|196.726|204.3539|180.0442|198.6474|228.6667|227.7603|202.5807|155.2738|175.4937|135.0825|145.0038|164.4696|171.3642|201.4954|189.7756|164.9058|160.3262|152.6734|154.3376|164.0037|148.1821|112.6997|99.1912|110.3923|94.9444|86.8063|98.4948|99.6535|103.9077|106.654|70.8431|65.0093|58.9184|73.8443|80.129|78.5588|108.7633|106.0544|113.7969|118.1283|99.2341|88.3904|93.4666|83.0814|88.4413|98.9893|102.2349|102.7879|101.7176|120.7362|118.9068|156.9909|177.1328|184.0364|180.1249|230.0865|212.3482|263.2232|227.8319|233.6034|203.1741|198.6989|140.9688|138.8447|133.8533|128.9627|111.9212|139.5588|138.1863|134.5013|146.0169|171.351|209.613|207.3105|218.3671|195.4322|209.7232|229.5431|284.4676|276.202|322.467|257.2479|235.5021|282.3068|315.6282|321.2512|309.2319|298.5847|387.4657|407.3714|417.6657|512.3366|504.5923|523.1948|487.3565|462.098|460.3411|382.4445|345.7058|297.3258|257.5649|282.9714|306.5524|244.791|208.5458|216.5668|194.3911|156.6788|145.3529|131.1949|177.6273|159.6756|128.9687|165.0221|153.1329|160.2664|185.9471|154.5596|171.2045|150.2795|126.0255|125.0744|119.3696|101.2977|120.3207|144.6305|136.4891|107.2756|113.9901|102.0164|101.0585|87.1689|106.2803|120.6954|135.0639|140.8252|165.9064|148.8084|149.2931|153.6556|158.0181|177.4068|171.5902|166.743|168.6819|155.5945|156.0792|163.35||
2022-02-19 19:30:33|russ2000_1879|NNVC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.1345|59.423|43.973|42.8954|47.6616|66.7262|77.5047|106.1218|156.2018|155.0549|135.9712|149.0912|77.5274|101.8028|99.3894|96.9354|85.9215|90.8313|73.647|85.9215|76.2755|72.674|93.975|106.505|101.493|102.746|114.6442|113.4409|130.5889|164.885|257.689|330.54|211.5456|233.4115|174.7252|136.0456|136.654|142.0188|181.7498|190.1641|179.8587|193.0744|203.6966|212.184|193.2465|195.2266|179.4362|155.0329|137.5984|144.3687|107.9987|88.389|107.54|125.7342|105.2359|87.5685|102.1795|90.2538|74.8017|104.2587|97.2508|92.1328|79.9864|75.7881|77.2363|102.0194|106.5409|97.0798|104.4816|120.9744|166.2369|210.6765|268.0429|267.1531|251.1406|247.7079|223.6877|203.4217|167.4255|171.7884|217.5986|218.48|218.48|196.0858|187.6995|208.6178|181.3814|152.7228|152.7228|153.8541|129.159|104.5845|94.2975|91.5872|77.2767|63.5386|74.8618|71.4066|70.8308|68.8082|83.2637|136.4646|136.2389|100.295|109.5709|96.5788|98.3242|95.997|92.5412|76.2158|68.0987|64.3038|72.4879|70.3584|68.7485|76.6404|80.1014|85.4631|89.2551|86.7292|71.5697|63.9411|70.9363|58.6254|64.0057|57.4675|55.8787|50.3598|34.493|30.574|28.9762|30.2212|21.7859|21.509|25.4986|18.7794|21.8931|29.6687|19.8516|19.184|19.3375|18.4555|18.2556|16.9176|7.823|8.305|10.0208|12.3085|75.193|62.279|41.2829|47.0379|69.3735|62.8571|66.4884|41.7684|41.1704|36.7563|39.4605|33.7406|45.379|71.002|53.957|45.4436|41.9933|47.0972|43.2972|45.3699|49.6736|60.4538|51.7472|39.448|29.1823||
2022-02-19 19:30:34|russ2000_1880|CIDM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5446|37.395|35.5252|37.895|39.2027|34.6152|37.6179|42.3878|33.6609|46.032|37.06|37.1553|39.2587|39.537|36.7425|49.7835|70.3664|59.708|67.9864|103.0491|104.8186|152.2597|153.7973|137.7449|156.4063|163.0965|197.3|197.4704|298.142|316.4892|277.9601|226.225|213.5931|234.1528|236.282|249.4856|206.5453|209.2089|179.6363|157.0899|155.079|155.079|166.7223|208.75|205|153.75|142.6205|98.7971|127.0619|102.4803|88.028|75.415|103.5484|67.8698|56.6978|49.3598|60.0902|46.2538|36.3871|23.4311|14.3343|12.129|18.7449|13.2753|29.1273|44.2511|32.5841|29.4148|25.9839|29.0415|35.9588|39.1231|38.8354|36.2464|42.2875|34.8081|83.4823|62.1799|43.7562|37.1042|49.1885|44.6457|42.9198|49.8083|46.6757|54.2316|50.448|52.5349|57.1604|72.0156|57.4833|58.4143|65.6498|51.9304|46.2701|50.0319|55.3661|53.4147|71.8924|66.6228|61.5325|58.89|57.0025|68.1622|58.9553|62.8212|63.3974|74.5283|68.6428|65.3333|74.927|78.3108|70.6596|72.5955|74.5314|68.8061|75.7643|81.5923|83.7811|92.7955|146.0291|132.1225|189.1755|189.1755|189.0069|182.12|208.9023|186.1502|168.9028|137.4255|112.1105|118.2535|134.5225|125.2981|132.3592|117.7381|102.5111|66.2854|67.8346|45.3594|48.4211|39.7219|51.0578|40.5459|26.2798|20.6309|21.9156|21.9524|16.9259|12.321|10.6268|8.8255|15.9533|13.5054|17.5101|14.8622|12.0914|14.2146|13.5772|15.904|16.6155|21.434|20.013|20.0665|20.4861|20.3495|19.931|51.1188|52.0551|48.0584|44.4226|45.4356|48.5779|56.9969|50.3253|52.5184|54.3568|42.0827|39.2775|31.7692|26.006|25.3947|42.2653|53.8741|59.5833|67.0758|48.5841|43.7594|49.1333|39.2925|31.7518|35.8125|29.8438|28.5827|23.6962|28.4416|22.6568|45.9512|230.1065|202.4533|165.8089|79.2695|69.3847|77.9002|111.7725|120.1016|351.9212|204.1232|251.0052|214.4349|262.6412|194.6488|277.0706|342.5833|437.9962|416.5277|243.0707|201.1019|139.3549||
2022-02-19 19:30:35|russ2000_1882|LWAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2964|12.3634|14.928|13.995|13.5292|13.062|10.7302|12.5962|11.196|11.196|11.196|10.7302|11.196|9.7972|7.464|8.8642|11.196|6.531|7.464|8.397|6.531|5.598|7.9312|6.9982|8.397|7.464|7.9312|7.9312|7.464|8.397|9.33|9.7972|10.7302|11.6632|11.196|11.196|11.196|13.062|11.6632|11.196|11.196|9.33|13.5292|13.995|10.7302|8.8642|8.8642|9.33|9.33|7.464|6.9982|7.464|5.598|9.33|7.9312|8.397|7.464|6.7654|5.1322|5.1322|5.1322|6.9982|7.6984|4.665|4.8994|7.464|5.1322|5.1322|5.598|5.1502|5.8188|4.1776|4.1776|7.9076|13.9875|11.6376|13.7172|12.7714|8.3983|7.566|8.9884|9.9342|8.0469|7.8122|7.3353|7.558|7.558|11.8132|14.6319|11.8006|13.9222|13.6881|15.1|15.1|14.3978|14.866|15.1|12.7444|13.9222|14.1562|15.3416|20.0604|22.65|22.1937|35.179|27.3832|35.4319|31.1768|32.1215|26.453|27.3978|24.5635|23.6188|22.2054|20.7845|17.9835|22.716|17.9835|16.0905|14.6745|14.9093|17.037|15.144|19.8765|25.5529|32.0009|31.5232|26.817|28.2575|27.4146|28.067|32.385|25.9107|28.0699|28.3398|31.3088|31.3088|31.3088|23.7515|25.3752|23.7515|23.8897|22.6719|26.9903|28.0699|32.3884|30.8769|30.4451|31.8702|31.9565|32.8634|34.3317|30.7733|26.688|29.9142|29.9142|28.8458|29.9246|30.5223|25.1435|23.9033|22.4563|26.251|23.4765|24.7143|30.5194|30.3307|28.7698|28.2214|28.2636|30.3728|30.7947|37.966|37.9239|62.0534|62.0492|59.3114|59.3958|55.3081|64.9641|113.6872|232.0706|123.2532|90.5827|162.4241|108.9862|89.8743|78.9224|81.193|75.9681|74.264|67.5701|62.5434|71.5054|73.3561|107.0057|101.9683|136.5452|116.2774|93.7593|92.3324|96.4453|111.4889|95.37|105.2716|99.1644|99.5831|98.8274|106.9257|106.1733|119.3989|124.3965|136.8699|169.5704|154.6149|158.8393|154.4459|146.7671|152.5095|170.5809|231.3231|219.5467|261.269|308.5815|237.5775|219.2376|176.6688|175.8275|162.7237|207.4811|203.7761|211.3546|174.1002|223.0389|207.8127|182.1919|163.1194|133.3397|156.762|132.1686|122.4094|128.5968|142.1282|208.3986|228.9931|213.9973|206.4444|194.0972|198.4589|195.7748|201.1754|197.3163|200.5358|185.8085|175.8713|164.6703|164.2429|169.9065|167.2413|172.2841|164.1513|159.006|157.4294|154.122|146.8731|154.9006|162.4055|166.0218|185.668|179.9173|167.1012|178.877|168.2002|164.7508|156.7088|155.0679|148.6745|139.1545|137.587|163.794|166.9964|149.4707|151.9247|151.3208|146.413|133.1623|142.3737|168.5273|218.546|207.1038|218.7095|265.459|274.6128|305.7628|217.4422|211.1903|244.6996|240.7766|255.6514|230.969|233.094|233.7478|241.9208|218.3826|234.5651|221.6518|232.9305|228.844|269.8725|307.1413|287.5261|324.1412|292.9203|344.5737|319.2374|298.8049|312.5355|244.8631|229.9882|189.4501|176.0875|195.4898|181.7141|203.1113|182.6052|152.6542|157.0645|156.5797|169.1577|160.2801|219.6736|277.4638|272.1305|188.1994|180.9248|180.4402|169.295|159.9246|155.8871|147.3254|152.6553|147.3245|134.6532|162.6152|151.9104|154.1538|130.145|113.4967|103.6775|92.974|81.7712|91.933|73.5198|57.1644|46.0503|39.9118|47.1963|41.0196|34.7908|39.8513|37.7955|34.8426|35.0649|37.908|51.5385|51.5385|43.9743|33.2967|30.6343|29.5346|31.5771|37.5469|30.1632|30.1825|40.4508|35.942|41.007|46.0333|69.284|94.4102|74.9016|95.8116|83.4814|93.624|91.2834|81.765|80.3449|86.2848|86.075|94.526|87.6702|83.6577|89.9861|81.3419|75.7854|77.9462||
2022-02-19 19:30:38|russ2000_1884|MPX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.2777|46.7753|51.8662|73.9906|76.2107|74.8957|78.4968|76.6196|68.1129|68.7728|70.6884|91.8418|102.9011|121.8428|132.6167|159.14|176.2519|196.0195|173.7251|171.4957|169.5462|196.2872|187.5443|192.6661|175.7115|168.0264|161.772|182.8998|181.5362|202.8515|208.4911|223.8715|274.4108|246.9697|273.5533|330.8716|342.015|340.4642|421.243|411.2924|469.9009|480.3747|435.9299|446.0617|465.0073|482.8944|735.765|607.2434|804.8117|711.4564|659.3575|582.1319|566.0596|580.4093|547.7372|420.8928|415.5888|377.4302|391.0313|402.6136|422.2165|406.3153|382.3372|411.2502|356.4676|360.8487|317.5012|337.654|415.8617|429.1299|433.679|441.6305|358.6116|365.1557|357.5386|333.6014|302.8249|317.5159|337.1018|327.6855|324.6771|300.3638|266.6991|251.7637|323.7991|283.5553|268.169|286.021|276.9121|238.6296|249.9208|295.096|269.2207|188.3452|186.888|195.9956|153.7363|127.6826|160.5194|144.2841|155.7235|144.6127|215.817|187.7793|195.9284|182.2761|183.752|177.4077|195.4804|258.5396|249.2663|277.4556|222.558|191.3689|236.6119|213.2474|241.8072|237.7796|242.231|246.9202|265.4577|260.5271|278.1085|271.9416|195.2593|251.7828|200.9041|155.261|166.6925|186.13|211.9191|192.8576|245.1833|228.8878|216.7831|222.0779|189.5418|227.4115|211.1723|222.5054|214.5904|226.6824|205.5254|222.7627|256.0448|263.3021|285.4064|289.5942|290.3563|307.8399|343.6485|342.1245|347.8165|332.9617|337.9142|387.0482|314.2862|336.6063|277.3756|261.709|298.0045|343.1123|304.5623|295.4025|283.955|314.1037|247.3137|306.5724|311.6075|310.0743|325.788|256.7983|243.0002|240.758|237.3266|253.3519|268.4845|275.347|263.906|225.2396|290.0293|285.8863|288.9336|322.701|314.643|317.9629|342.5137|340.9795|342.8937|362.075|442.6213|491.1084|369.8126|372.9955|383.8279|452.6983|488.3549|515.2219|518.7087|518.3599|556.0842|487.5665|510.1713|452.2044|510.6314|500.8212|482.887|544.4129|584.855|632.5739|654.6846|779.0574|756.9081|764.8406|753.456|609.6742|471.6736|495.826|461.7112|505.7355|476.729|523.9526|525.3282|532.8183|480.1944|489.3708|535.8967|471.8063|493.3315|305.784|276.1924|328.5141|434.5083|464.0165|486.095|504.4382|584.5789|545.9618|549.01|501.594|602.1837|592.5137|558.1815|559.5396|545.942|542.5442|545.6021|410.6463|436.1302|437.4783|439.5179|424.5613|421.1621||
2022-02-19 19:30:39|russ2000_1886|NICK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7942|20.7416|17.5007|16.8474|16.8474|19.4453|16.8474|16.8474|13.6117|12.9583|12.9583|15.5562|18.1541|18.208|20.8032|21.0082|20.6712|23.5032|9.0437|10.3488|12.2892|12.936|11.6424|11.9658|12.936|13.5788|26.1954|28.1352|12.7743|14.4722|12.936|12.237|11.9149|12.0759|12.2422|12.2422|11.92|11.7959|11.9553|12.5929|12.7442|14.6558|15.8028|16.9514|17.5512|25.2966|23.2841|20.216|21.6405|20.2721|22.4636|20.6008|24.7191|24.7191|28.2869|27.543|22.6982|22.4751|22.322|21.8465|22.0088|21.7887|20.6333|21.1835|21.0352|21.8061|28.1938|28.2997|35.3399|39.6118|38.6921|40.0839|47.6553|44.2174|50.9656|51.3568|52.0224|45.0301|62.3687|68.8624|64.7236|64.1527|66.7779|78.8609|96.4491|106.3242|117.1474|117.0753|135.0141|123.4621|136.0249|115.8506|116.0677|109.7703|112.1755|112.3927|115.5419|121.1737|132.476|125.0861|134.0126|140.9913|142.845|152.7105|157.8605|143.9862|151.5242|132.7339|126.1791|126.791|120.8734|117.1474|125.6314|136.6517|121.2233|119.3359|98.2507|104.8743|103.1002|87.5192|80.3364|80.3858|78.1744|77.2898|70.8939|81.4717|70.8939|56.6125|66.3694|70.9075|57.974|34.0356|29.2706|41.9772|30.8102|26.8163|29.4409|55.6867|65.5061|61.2314|80.0953|75.0952|78.5611|78.5611|76.2505|82.0204|90.3396|87.6447|99.7946|105.2357|95.9778|99.0041|103.2471|96.7647|109.2627|122.9874|115.5587|118.7237|148.6258|150.3952|148.5283|151.48|144.8682|149.4053|145.7473|127.4542|122.2884|134.254|142.3906|153.319|161.1364|169.0434|154.2969|156.5695|153.5478|154.9283|156.3157|164.6381|159.5398|142.5263|159.9193|157.9744|159.0918|163.9422|179.1514|168.4558|178.2905|186.2928|190.7419|197.1974|201.15|191.8437|186.4741|191.7987|192.6716|193.649|193.4568|179.7694|179.9298|170.6044|159.0672|158.5762|137.85|157.7689|154.9429|181.3114|178.0127|183.9219|107.0578|105.2863|95.5829|99.9767|100.8148|94.6078|101.4786|102.8676|94.3017|90.1267|80.4398|81.4472|82.4144|82.1818|83.304|80.3211|83.6711|80.8725|78.179|67.6773|80.5126|91.3915|84.8689|82.0684|77.1628|76.8504|69.342|72.685|69.5571|67.7576|69.6069|70.2411|62.0424|69.7034|71.7535|71.4381|70.5418|68.2917|67.897|74.5602|74.8169|87.791|90.896|92.3804|85.3047|82.3223|86.3554|82.7365|73.8003|71.19|70.0808|72.1448|67.5774|72.7985|69.3438|69.757|71.1|65.4688|65.175|57.433|48.9436|48.0069|65.13|58.515|63.804|62.8688|58.9476|61.386|62.166|64.8984|69.843|81.158|80.3174|79.2853|85.1734|86.9621|86.7563|87.472|92.8918|90.996|91.5131|87.476|83.904||
2022-02-19 19:30:41|russ2000_1887|SAMG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.674|55.5242|65.1535|66.7176|77.0751|81.4275|87.4326|124.957|119.0139|134.7369|137.7461|126.0855|133.0819|129.3427|122.2699|118.282|107.212|113.5681|107.3652|115.5102|114.7334|108.519|116.4786|119.8445|100.975|100.5239|102.8781|88.753|88.3837|90.9949|102.2308|95.5169|85.33|93.7991|101.07|104.3614|97.2969|95.0492|95.6914|99.8658|94.4953|91.7586|107.0517|106.5794|114.6536|112.2314|105.7076|107.746|106.1257|109.0405|102.1495|102.5548|127.2533|132.132|124.0008|118.8747|117.6533|129.0523|132.1456|128.74|139.9168|139.1205|141.1969|125.8314|113.3332|123.9322|120.5105|110.0539|111.7575|129.901|118.2979|123.7604|119.1514|120.3006|122.3703|110.0384|111.3534|121.635|111.7206|121.0088|118.3964|110.9757|81.94|95.058|106.8452|112.9119|103.3915|117.4817|107.5676|112.7217|129.9975|136.2679|145.6291|138.391|139.7556|137.341|157.72|147.5611|163.3229|156.4574|153.3893|158.0229|154.0651|163.4287|164.1527||
2022-02-19 19:30:42|russ2000_1892|NYNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:42|russ2000_1893|ONE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1759.644|1686.3255|1784.0835|2571.0354|1927.4619|1684.6962|1316.4744|1397.9394|1332.7674|1140.51|1298.5521|1259.4489|1455.4529|1347.2227|1311.6845|1232.9088|1285.8854|1255.3837|1189.0135|1177.7661|1145.6306|1129.3814|1121.2913|980.5232|887.8357|801.8114|762.857|596.7906|635.397|611.268|697.4439|719.9941|695.8332|650.5024|590.7789|602.078|533.082|390.9268|470.0814|255.2332|184.1556|83.08|75.3261|66.2314|||64.6483|28.1726||
2022-02-19 19:30:43|russ2000_1896|SHOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:43|russ2000_1898|GFN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:43|russ2000_1903|STRL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.994|3.994|3.5946|3.994|3.7959|3.994|3.3965|3.7959|3.994|3.994|4.5947|4.5947|3.1952|3.2071|1.6036|3.2071|2.1039|3.608|3.608|2.8062|3.2071|2.4053|2.8062|3.3065|2.7068|2.6074|2.6074|1.6036|1.5394|1.4047|1.5041|1.4047|4.4098|7.216|4.8106|4.4098|4.6316|4.6958|4.943|5.1407|5.5609|5.0962|5.2495|7.1031|6.1787|6.1787|6.0206|5.0962|5.4373|5.8671|5.5606|5.1902|6.7966|6.1787|5.8673|4.4979|4.4981|4.3251|3.8605|3.7072|3.7072|3.7071|5.4373|6.7719|6.1787|5.9316|7.7111|8.0571|8.6446|8.4929|7.6338|9.3018|7.836|8.5944|8.594|10.111|9.0999|8.0885|8.0888|9.3527|8.8704|9.0225|6.8432|8.6173|8.668|11.1518|13.13|14.7001|16.7277|14.1946|16.5068|26.9187|21.5867|25.6985|39.9399|20.6657|20.4538|18.5461|18.1332|16.5658|20.9477|29.8897|26.7444|25.8869|38.3682|44.271|52.0939|54.0197|53.6352|56.3363|75.2084|129.5684|191.4957|204.3343|182.1714|160.7058|169.4636|196.6407|201.1527|239.4776|304.4942|327.1738|309.0154|260.7248|211.6167|224.9907|215.8724|236.7668|222.9457|232.1898|204.0751|214.5361|238.3126|236.5595|227.8801|242.1914|246.705|263.2809|292.0755|244.1961|284.062|263.7718|240.8321|257.5342|259.2965|265.4546|248.1869|243.858|246.4816|194.2521|163.2485|243.8195|245.7943|242.503|216.7084|245.8579|244.3018|198.3466|195.0561|211.6402|219.8721|226.7784|218.7238|247.8249|315.3661|292.2081|330.1894|257.4736|286.5391|249.8363|219.2532|205.7349|178.0336|207.8243|207.0062|227.2817|225.0793|208.1201|214.4021|272.0072|241.646|210.5349|219.5074|183.7163|194.2426|178.5528|189.8144|173.1669|178.716|171.698|160.9438|157.1895|157.5285|152.468|169.8387|164.7567|161.6419|164.4571|129.8172|144.168|163.7973|165.117|192.7492|179.4128|166.2891|167.2859|163.4794|166.1929|161.1972|152.1314|176.9589|191.7888|188.8995|164.5791|162.9133|142.0974|133.258|173.6512|170.7712|169.4637|156.4859|141.0218|138.5766|109.6203|113.7563|61.1088|48.422|90.3143|76.6686|74.5914|77.3946|101.3966|93.9439|82.043|82.0746|112.6322|99.3586|88.2968|102.4252|102.2042|85.2031|98.4481|136.7664|153.7684|167.5201|196.2736|160.5193|209.5251|210.1432|238.3788|225.459|239.1659|265.9972|292.7048|347.8439|300.3055|343.0132|418.0474|449.8598|467.984|395.2224|339.7668|314.1421|305.491|308.4648|357.7448|358.8739|421.6556|385.6606|368.6716|370.2957|301.542|320.4999|359.8642|378.5501|342.455|358.5737|337.3387|354.6444|284.2524|296.427|365.3601|409.4126|399.1565|392.4184|374.922|356.7966|244.4228|205.9115|280.3305|251.7453|379.7641|392.6755|392.6423|424.8917|465.6385|612.7202|640.6223|595.1804|654.7913|600.1623|665.6709|633.1862|660.7183|659.28|665.7277|707.4809|758.4471|778.8912|852.8931||
2022-02-19 19:30:45|russ2000_1904|CCS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.8678|485.8833|416.1159|424.0727|363.7461|393.181|352.3294|347.9946|344.4457|381.7157|416.5239|413.7277|436.7956|434.3928|409.5437|470.122|441.901|407.9735|399.4519|340.6462|301.0213|337.7945|351.7637|353.8621|389.3116|361.7971|372.0171|423.5984|447.1765|407.1685|444.9114|459.4356|482.9589|521.8549|565.0819|604.0834|551.6998|578.682|600.6576|603.6091|686.9318|799.6228|820.3027|992.7625|899.8293|912.1913|945.8039|893.673|887.7152|959.2997|938.2162|865.9299|767.4346|667.744|608.3|577.1629|710.7486|683.9624|789.1188|857.9852|830.6995|817.5781|796.2712|830.3623|942.7944|875.2194|873.0251|926.2179|1031.4845|1144.918|504.7844|719.6487|972.9757|1025.531|1189.9494|1288.0002|1416.0665|1411.7309|1440.7459|1431.7413|1647.0156|1960.2087|2250.029|2660.3049|2759.4467|2139.7658|2417.9557|2400.0624|2095.2015|2248.4759|2755.227|2689.7309|2225.7756||
2022-02-19 19:30:45|russ2000_1906|AINC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91|185.5|190.2457|310.4531|242.0044|222.4768|189.8998|208.1642|173.1126|106.9518|146.2304|125.6312|129.6512|116.7064|108.3914|99.1829|81.4293|91.9621|91.7611|104.8066|95.2371|92.8184|92.9192|93.1006|90.5811|88.0817|88.9081|99.3691|114.7683|119.5678|107.6675|102.867|100.7665|103.4215|119.2862|135.521|174.8032|174.1963|199.0176|194.0767|199.6534|198.8344|188.717|163.4552|138.6509|184.1295|197.8617|186.4802|141.7685|158.2165|126.3669|146.1446|143.8731|135.4218|138.2133|97.7745|70.3375|75.0451|63.9099|56.9139|47.6448|50.6611|52.3814|56.167|41.9492|16.5289|17.192|34.192|25.107|16.017|17.1969|14.6246|13.408|16.0896|19.1316|21.5983|24.9542|27.1165|28.8922|83.2154|63.5695|51.3876|48.8787|47.4262|52.9275|55.0736|53.7738|52.7763||
2022-02-19 19:30:46|russ2000_1911|ICD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.7874|259.4156|283.8066|186.5015|169.4544|128.076|135.465|138.4206|182.4342|193.0208|182.188|190.9233|167.6996|160.6102|159.5891|183.503|152.2685|121.2879|97.1279|94.1994|100.5445|154.6511|191.1502|194.6298|183.336|195.7592|196.6794|150.424|258.3532|252.0406|220.8177|217.3018|209.4674|177.707|141.7875|130.4376|133.0842|130.8157|148.5096|123.4415|132.5572|151.944|171.76|155.4398|145.3576|185.5222|153.3905|174.4291|151.0954|152.6255|363.7791|321.6995|263.4151|272.8561|265.9191|244.3373|215.8184|204.2567|149.5313|110.8051|92.3376|79.2564|86.6281|72.2677|56.6608|77.7648|50.7377|25.3352|5.6381|27.8094|23.4321|14.3089|19.1094|13.9825|15.0467|15.1925|21.8006|20.8742|22.5417|33.3382|25.0851|24.1173|23.7262|31.6558|22.5285|22.0939|24.9508|37.583|30.4107|33.949|31.5582||
2022-02-19 19:30:47|russ2000_1912|AMBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:47|russ2000_1913|OFLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.676|139.4089|154.9439|157.2793|182.6705|177.2888|186.6305|179.008|171.7989|182.9679|209.8749|201.2444|256.8861|195.3553|206.6258|220.4347|217.1855|224.3946|226.3248|225.9176|227.8468|216.2717|197.9952|175.6573|156.3654|162.4576|162.6607|153.9286|178.8693|162.056|152.2314|156.8513|156.4471|189.495|122.5387|188.9559|220.5495|195.2616|234.479|234.479|227.7161|201.7751|126.7781|192.5897|162.5789|147.1384|151.9825|171.1569|173.1753|172.1661|167.5239|170.0468|140.6797|102.5327|105.6611|106.9731|120.597|129.5787|146.8357|146.3311|131.0925|144.6155|142.1935|166.6156|155.5146|129.9824|125.1383|138.9641|141.2852|131.5971|135.1292|128.8723|138.7622|137.5512|121.5053|136.9457|144.1109|164.4963|132.2026|129.276|128.7714|120.0924|113.9364|110.3034|107.2758|109.3951|129.175|119.0832|125.2392|135.432|149.2577|151.4779|129.5787|135.0283|148.6522|194.6708|189.1203|190.6341|211.3223|199.6158|206.4782|199.6158|233.6252|212.937|205.8727|188.2121|200.2213|171.8634|196.2855|198.0011|274.497|312.0385|360.6305|317.6899|295.7907|266.4235|292.6622|332.4239|374.4058|334.0386|312.8458|366.8369|434.6538|403.4702|319.2036|299.5246|330.8092|356.947|323.1394|353.213|368.3507|350.2864|384.6994|383.993|384.4976|444.0392|543.0398|487.333|448.0759|484.6082|568.1683|618.2237|656.9762|594.3061|585.0216|706.9306|668.0772|615.9026|699.6645|608.9392|601.9759|660.1046|689.6736|709.6554|814.4083|902.0051|875.06|712.6829|611.3612|546.471|565.6454|640.6275|770.9126|803.0045|893.2252|876.1701|755.0536|758.3848|868.2107|1010.1366|942.8076|967.3368|1093.2127|1019.4234|823.493|778.2705|933.7228|1135.7097|1019.6252|1251.6932|1407.2464|1644.2605|1594.6975|1467.3074|1532.2138|1736.7243|1549.475|1621.5484|1612.8673|1523.1289|1506.0696|1522.0186|1516.5676|1449.5415|1480.3291|1186.1812|1349.507|1432.3812||
2022-02-19 19:30:48|russ2000_1914|KIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:48|russ2000_1918|PRKR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.78|43.6|47.96|51.23|44.69|35.97|33.79|32.7|26.16|27.25|32.7|31.61|35.97|31.61|29.43|26.16|41.42|30.52|40.33|69.5448|78.3058|85.4197|76.8687|79.065|73.5744|61.607|68.2078|85.8097|107.947|131.0785|135.4845|135.3105|125.2875|112.7588|110.253|137.8162|114.0116|122.9042|160.528|150.69|135.9315|159.8454|162.3626|200.423|286.681|268.922|328.2096|267.6388|222.5628|219.6738|209.753|212.8125|259.7685|261.188|298.095|248.037|191.017|144.6882|165.0016|193.868|273.696|298.8345|266.6072|286.3831|346.185|364.56|353.7188|417.2057|338.4738|318.6068|301.8369|262.0827|309.1987|355.9106|330.12|377.28|300.2438|278.631|456.417|612.8457|622.6775|547.3425|610.5462|602.7752|631.0824|421.8682|463.887|418.5068|331.1398|396.0312|356.9102|319.3344|274.6983|268.6326|243.215|309.2305|280.7396|289.8286|270.6273|298.4553|278.8794|317.408|268.855|230.6117|216.504|216.504|142.5377|179.1863|118.4784|115.8289|73.3024|63.7898|103.3763|159.1578|82.323|107.3942|114.6778|125.5257|125.088|157.192|136.8588|166.3096|124.822|114.046|123.924|90.698|96.086|90.03|71.8259|76.6876|73.8246|95.954|127.6625|126.042|230.4768|188.8829|161.348|126.5704|91.124|139.403|120.593|104.5|133.9754|149.7228|179.6255|209.3804|196.3858|208.4173|257.5284|229.5108|218.444|155.4238|126.91|147.9448|154.7226|237.2258|233.72|233.88|241.598|240.2021|313.4464|316.1401|265.4499|286.396|288.8864|373.0619|363.7758|262.2102|279.054|350.5474|251.3263|197.9384|203.7542|269.0359|317.5419|225.7873|296.1083|293.455|264.3294|82.7018|105.1113|72.2974|53.6228|45.6194|58.9464|103.991|107.2922|93.9046|100.5176|118.3727|125.2201|64.2664|62.61|72.4416|73.6764|81.9084|78.7073|84.4764|61.812|35.4741|35.4845|28.4701|28.9156|22.451|19.4725|26.376|27.6948|44.3117|35.4012|43.514|44.8415|29.601|66.36|66.9525|61.5805|65.9179|65.2519|60.8166|54.0592|74.3314|85.2692|94.7436|173.7698|231.2056|166.5926|208.2913|169.0405|144.1776|172.7944|164.0587|205.1874|329.373|345.3089|388.9072|362.9566|419.3003|374.9768|316.9697|309.7583|294.6959|400.6748|465.574|409.1831|468.8362|468.9803|506.8023|478.7541|126.0298|111.5707|127.0936|108.705|105.8826|91.3116|88.4365|100.0985|94.2772|66.4747|36.7119|53.2127|38.1346|26.8788|21.7402|25.9688|19.0348|16.2166|26.4365|28.8268|25.0045|37.0523|31.7459|41.3171|38.5159|76.4468|53.5558|53.7112|43.231|31.3097|27.2888|28.8708|26.9912|35.7498|39.6433|38.4044|32.7134|30.9355|32.5359|27.9015|28.1491|23.2413|22.4953|18.6754|19.5264|18.6409|17.0238|16.4908|20.5344|17.4682|13.5844|12.631|6.55|4.9787|5.592|5.7354|5.3339|5.9193|1.9899|3.0638|3.0144|5.775|3.4936|3.686|3.5352|4.1678|6.4784|11.593|16.6734|12.9309|21.9825|22.4658|23.4438|22.0838|19.975|20.758|17.6664|21.6803|30.772|103.1202|90.816|96.4441|81.7678|78.379|92.282|102.8704|96.2098|92.6813|91.1865|70.2493|70.3395|60.9033||
2022-02-19 19:30:50|russ2000_1919|TRUP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.7692|262.9311|239.7992|223.6854|181.7453|162.2924|188.1369|188.6935|226.2692|230.3306|224.6945|233.7048|226.008|214.5685|193.0834|206.7063|197.1116|239.5316|263.2328|234.5526|268.9338|273.2047|360.1996|377.6795|397.627|456.1268|440.4583|469.7518|455.1907|457.8235|462.8377|482.602|428.1872|430.89|490.4596|624.0861|671.8858|715.9926|634.7048|841.5191|842.6164|885.5733|892.5|965.612|944.5222|848.1092|864.189|1066.9038|1256.0939|1311.056|1236.1772|1024.8595|779.6863|889.9719|871.3828|926.8437|1084.2235|1138.7258|1177.1335|1077.8031|1239.989|1077.4494|823.4817|849.988|840.1355|1131.9463|1300.5526|1156.3962|1101.9045|936.4053|1014.3987|1142.8658|1545.5503|1862.8875|2398.9702|3072.915|3083.9049|3785.0221|4594.4402|4660.323|3785.9322|3019.852|3071.9943|3513.0252|4839.399|4664.4436|3401.0646|3179.4565|4124.8125|6273.6064|4956.1882|3894.119||
2022-02-19 19:30:51|russ2000_1923|AMRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||709.2112|755.3522|750.1128|1043.2352|1198.8043|1411.9056|1336.9713|1233.6377|1172.8435|1307.8118|1265.1411|1039.7411|863.9025|845.4046|881.9448|498.8272|563.5979|440.9568|266.9561|260.1453|172.8993|167.2674|235.4451|242.0088|205.59|186.0159|160.461|162.2439|219.8736|217.1252|217.1969|220.9542|197.7349|212.1294|227.7707|214.8586|208.0629|169.2639|199.8326|215.087|361.0851|262.9558|372.4945|322.7913|283.9084|262.6743|306.1902|294.4593|315.774|296.3812|227.7374|205.5963|172.7051|149.7305|197.264|197.264|183.0271|167.8414|139.5149|263.0475|283.5513|337.8425|353.6029|322.8548|340.117|295.2142|301.8565|200.3261|203.7834|126.7047|95.1826|77.088|95.3259|147.5851|278.7986|213.6754|204.4861|141.9164|123.4636|141.1939|159.0612|74.7346|81.6299|101.5712|101.1618|128.6902|135.9171|142.0109|190.7643|226.8179|245.9856|319.5801|335.9362|273.463|308.0826|349.5407|417.6825|496.0597|482.6007|319.2352|300.8997|244.2417|356.0263|213.8736|419.9137|347.833|355.1653|291.6536|392.1034|484.9469|440.4746|415.6814|367.3572|430.8784|485.476|411.3687|394.9795|792.4458|939.1985|1003.1819|698.1327|746.2603|645.8022|657.8314|1964.5102|2444.8218|5265.21|4886.0122|4182.9029|4292.2413|4760.4676|4290.8573|4031.0789|3887.9182|4429.7025|1877.1749|1612.0894|1433.3109||
2022-02-19 19:30:52|russ2000_1925|DRNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:52|russ2000_1927|PTIE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:52|russ2000_1928|MDLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:52|russ2000_1929|CARA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.9854|258.614|451.848|417.9594|328.4071|312.5857|387.5694|265.85|235.9588|180.4065|205.9185|211.6132|237.1408|246.0336|239.421|246.5089|231.4445|220.032|291.1705|505.1522|503.9089|384.7825|417.1881|429.987|478.0509|234.3921|138.7274|182.5226|167.2442|166.1529|134.5047|157.6952|154.694|235.9971|195.0727|266.8268|266.4177|444.9395|463.8831|565.1344|485.0119|561.7296|498.2828|433.0081|449.6247|449.9973|397.1715|415.1062|441.5943|415.4645|469.0306|401.2278|411.0377|544.368|664.8356|704.8716|779.9164|808.6664|781.4411|633.9101|600.3326|597.5642|681.0097|778.4403|800.9947|813.7153|890.6208|1031.4013|1052.4342|835.4646|968.1225|790.5089|701.7374|779.2929|693.402|624.2821|683.6263|742.1861|820.127|807.4736|707.0529|637.2704|617.5755|732.0335|755.5638|937.0986|942.6715|1358.2656|628.6531|650.676|720.2683|640.1489|763.3701|765.184|956.3761|658.0766|676.2526|612.1021||
2022-02-19 19:30:53|russ2000_1930|ATNM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2269||1.2269|1.2269|||||||||1.1154||||||11.154|32.085||64.17|106.95|106.95|43.0404|74.2864|80.1822|62.7396|130.1025|118.275|172.6815|144.682||253.2575|319.0262|260.3513|304.1997|207.5746|184.9401|171.1277|192.5235|223.5447|175.5351|164.5518|139.9739|89.919|89.6221|91.0503|107.1736|108.9046|73.2778|87.3652|88.4428|99.1625|89.4983|125.591|90.778|90.3374|90.2992|79.9665|94.3695|85.1256|81.5978|83.0293|66.3656|51.8438|55.746|53.0267|59.148|77.004|82.8718|83.4434|87.0845|66.1253|51.2579|48.4115|55.6894|51.3589|53.7768|52.4879|52.0474|47.8251|43.299|38.9967|42.5158|68.4723|70.4605|71.8451|87.8781|71.7423|52.874|53.2109|63.6587|68.2636|65.227|47.6262|47.9618|40.1997|34.2225|36.2203|36.1022|43.701|45.1443|40.1049|39.5449|41.1754|33.7089|54.6021|64.7975|144.1931|233.1432|108.6816|134.3705|139.1258|139.5334|150.257|147.101|142.8931|158.5837|140.108|174.282|157.3381|147.3993|130.7609|183.7369|187.2618|155.3171|139.0143|119.4069||
2022-02-19 19:30:55|russ2000_1931|GNCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.3848|281.839|309.4827|328.6515|329.1712|295.2075|288.6379|216.5655|144.4238|157.6131|158.4936|132.4618|158.3472|149.1176|287.2279|241.013|261.7817|341.8217|375.4428|318.481|165.875|145.3556|173.4708|143.0122|86.9897|113.7373|191.4554|110.5029|131.2823|117.8744|112.7741|154.0773|126.5784|101.3195|118.0675|121.4593|129.4238|158.7361|161.6086|185.2708|178.44|150.8485|154.2834|150.2455|41.6208|31.5744|30.4262|34.7696|81.7305|91.131|79.4529|83.8906|82.402|70.1754|58.4376|51.9754|72.8435|57.554|50.2428|40.7825|49.4683|85.5032|74.9216|79.2763|83.5987|104.8603|82.8945|84.725|71.6502|66.4202|59.8828|67.5341|57.9256|50.3117|48.6531|63.5807|73.5325|61.7269|160.2288|117.0903|123.237|120.3102|108.4341|141.03|169.13|161.0907|146.2515|144.2522|123.567|119.7298|115.7417|106.049|103.0043|109.1463|67.2111|66.6367|60.3177||
2022-02-19 19:30:56|russ2000_1932|FSAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:30:56|russ2000_1934|FIVN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.8029|339.6237|343.483|327.7086|318.5674|287.098|273.8724|207.737|219.4681|216.5236|194.3287|207.7286|271.8738|271.6122|254.1692|267.8112|247.7512|195.4873|180.7864|297.4703|335.8536|422.1112|424.1578|423.7829|437.6339|497.0353|615.7226|619.0861|664.8094|815.1141|844.294|754.27|725.1374|757.221|859.6779|881.0356|913.5703|1033.9808|1319.292|1188.4207|1178.9441|1170.6766|1406.3517|1385.1534|1264.9472|1363.6986|1393.7135|1782.0369|1661.0117|1871.2657|2201.7945|2052.4807|1949.1295|2811.4575|2381.097|2300.9238|2363.8098|2517.6092|3053.4597|3241.7316|2951.4351|3043.5168|2846.5834|3120.0754|3423.653|3739.0293|3207.2717|3385.5868|4086.1583|4179.453|4626.2625|4464.8038|4759.7534|5956.015|6933.0502|7488.0994|8445.9718|8484.52|8938.9009|9843.7949|10218.5704|11567.52|11502.3696|12502.7308|11258.8611|11551.5089|11661.4594|13027.7778|13499.3202|10844.2343|10101.7032|10742.2151|9379.8742|9065.4878|8487.0713||
2022-02-19 19:30:57|russ2000_1935|AKBA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||514.3593|388.0307|503.7208|541.6113|568.3772|426.1309|457.7412|420.6201|210.9341|212.5614|234.2619|193.9281|227.1322|189.7903|215.9914|237.331|282.7597|274.9614|190.0468|271.3585|304.4791|302.6412|385.1172|228.4334|284.9512|365.0405|355.4619|326.5996|285.0667|332.6015|318.5372|342.7487|287.0505|328.0577|405.4648|381.5231|347.1366|341.7005|497.449|568.4747|617.8191|619.5694|775.6405|908.3867|844.2279|727.9457|737.043|683.7169|669.5949|561.7521|542.0969|575.0892|568.0007|583.5714|452.3676|495.735|430.2256|486.7141|706.0005|632.3614|897.696|835.082|763.7496|555.1328|540.4822|439.7957|488.5298|446.9275|462.6883|721.984|829.8208|987.9978|1160.9332|872.6844|1556.6775|1616.3788|1864.9761|1567.8924|1426.0081|386.9875|349.7841|449.516|433.8571|518.2593|541.8635|510.4347|473.941|545.9928|595.4764|448.5614|520.1218|487.0001|566.8717|474.1427|412.9065|353.42||
2022-02-19 19:30:58|russ2000_1937|RYI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.9863|336.7141|419.3709|388.6149|352.7329|307.56|220.0976|196.4025|205.3604|181.0119|284.1726|273.9206|205.04|229.7089|197.407|194.1971|160.4985|152.1526|112.028|118.7689|172.6964|294.0333|438.4819|566.2387|459.3467|463.3753|343.8423|317.4786|547.697|512.4299|391.7489|415.8784|501.2901|516.7589|338.3098|358.7571|317.8625|325.2979|385.109|334.8774|342.3191|390.6903|346.04|377.6673|308.8314|365.4998|453.1452|455.01|400.9309|342.8012|406.2674|358.7135|284.9488|251.9981|267.3502|316.0274|345.6921|408.4429|301.8926|308.3158|270.9098|256.9298|324.185|349.1223|406.5537|469.6526|384.6391|302.9956|153.7801|166.573|200.8787|198.9728|232.135|212.6951|252.7184|338.8637|420.4349|622.8383|494.0015|503.5309|617.1207|634.0614|671.3818|539.4139|605.5902|950.3226|868.2625|1039.331|975.9806|1005.5441|813.1892||
2022-02-19 19:30:59|russ2000_1939|MIND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3054|7.5446|9.51|9.7002|11.095|11.4754|12.4835|12.68|13.6722|13.276|13.0762|12.2838|15.0575|18.9234|17.3129|20.9365|25.8281|28.0938|24.6971|24.0845|26.8214|26.8214|33.1184|39.411|39.9584|39.1562|31.325|33.0031|53.3455|86.0003|106.2348|124.5544|141.6266|162.382|212.1858|143.6479|101.8717|179.6878|177.9158|107.2208|118.1875|101.0161|98.6393|89.2125|62.4488|62.1514|61.854|48.7695|50.5538|37.8857|36.3941|38.184|44.1502|39.9739|40.5705|41.7856|40.5918|44.1734|34.6224|34.6224|38.8009|34.6227|57.3066|48.9494|45.4111|50.7468|50.4585|51.9002|51.3235|51.7609|41.6338|40.5086|40.0081|58.8971|49.3614|51.3246|58.321|70.7003|50.1166|42.9019|41.6506|32.8963|42.9767|39.8944|43.46|37.3142|34.6802|34.2412|32.3772|35.0024|31.0646|15.9261|16.9762|14.1633|11.1908|11.1034|12.3273|12.1525|9.3548|10.4914|12.0651|13.5513|18.3599|17.5026|19.1738|17.9424|18.8131|22.516|29.992|32.296|37.4|46.112|32.912|43.472|37.928|37.722|42.2064|62.2717|69.14|54.3498|55.419|63.9283|66.5322|67.1607|69.4054|64.1411|81.6917|89.1585|87.1832|101.8625|103.8353|165.6507|207.4106|208.8312|159.6222|159.9055|162.2556|125.309|129.145|118.597|132.3293|94.0134|107.5404|121.6804|109.6566|136.9253|130.0548|152.7951|137.0971|164.9107|192.878|171.7267|193.9984|194.9753|196.3047|178.5306|196.5981|161.4855|170.9789|178.8085|198.5568|181.4145|156.1419|139.5873|140.9587|96.8596|41.7608|39.7001|46.1698|34.6028|27.1529|37.6416|49.4046|49.9502|46.9081|45.13|51.6164|68.6938|73.4012|71.1392|76.4378|77.5148|77.3186|68.6861|73.0013|60.7389|61.7217|70.9758|64.1455|77.2944|87.832|100.9702|115.494|109.0191|106.035|149.1673|140.9881|147.7361|189.4309|232.0177|172.8015|154.0565|186.9812|238.5389|287.8618|276.7452|282.8081|296.7354|279.2356|218.0277|220.5717|207.388|220.5981|208.0145|180.2455|178.9643|181.0144|199.8721|208.6012|196.9288|188.5041|211.0878|213.8445|228.2419|189.3546|193.591|214.0938|216.0134|213.8479|183.6259|194.4048|169.7138|170.5325|168.6994|170.9183|167.3885|132.2744|128.9548|122.8943|87.609|67.671|88.6966|73.3499|60.0575|56.3114|51.4783|51.9616|51.2362|47.0071|46.8863|55.8604|46.5504|33.8534|31.4366|43.6485|38.5691|44.4949|49.571|44.2512|35.9073|32.1594|39.5336|36.3304|45.6994|51.7443|57.7902|57.4275|59.7246|55.3722|53.4347|44.4886|44.8539|42.1941|41.5872|44.1285|45.6976|44.9722|41.3478|40.3806|42.9195|39.6552|49.8083|47.5113|49.692|49.3284|50.1743|47.1445|43.9934|48.2352|48.2376|47.3892|45.9348|45.0864|47.3008|46.0879|48.6373|40.0237|36.3906|29.4466|31.7564|37.7183|34.0132|27.9864|11.4379|9.491|22.2934|19.4915|31.7585|27.743|26.4354|26.5871|32.3168|27.5542|30.5294|32.5922|32.4547|32.7109|30.4408|27.2719|27.4083|26.8147|25.2066|24.7914|24.5179|22.5895|17.9752||
2022-02-19 19:31:01|russ2000_1940|GALT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.8879|54.4463|51.4534|51.4534|57.9966|61.9856|55.946|52.7673|87.4792|83.4104|85.4448|102.7089|84.0758|83.8486|96.3168|96.3168|122.8039|104.2629|94.3905|83.5402|100.7545|97.7167|82.4931|57.6359|59.0017|42.3392|78.3958|68.289|77.8495|75.3911|80.0347|69.6548|74.8447|81.6736|77.8495|75.3911|71.0206|77.8495|83.3126|83.3126|100.5214|107.6235|90.1415|90.248|80.8116|50.495|21.8434|23.5032|15.173|13.0904|12.6823|8.1297|34.4699|25.8336|33.503|35.5212|20.1825|15.7423|13.7241|29.0628|33.0993|25.0263|20.5862|25.0263|14.9351|22.0179|16.2687|17.7407|16.7817|16.7817|14.8638|9.1005|5.7681|7.1922|4.3153|8.1511|8.1511|11.0555|23.6677|23.2648|18.632|18.8838|20.6463|17.4699|17.213|15.4147|15.0052|24.5775|22.7666|23.4707|35.4748|38.5534|45.6721|44.5311|32.0624|47.9503|38.8458|44.7729|70.2999|74.7735|79.8468|82.2449|93.8962|85.6161|79.9813|67.3917|62.9911|73.062|73.978|68.5838|71.3156|63.5639|58.1378|62.9958|48.7356|32.6997|29.2657|36.3844|32.5878|33.2101|28.1009|29.8572|33.7279|40.7947|58.7829|55.8569|76.5806|66.4686|72.8592|90.3585|122.8733|177.3926|141.0024|157.3001|248.0577|225.975|292.9033|263.9697|244.2541|289.6277|310.4703|101.3996|124.9861|104.4234|121.0161|79.4237|79.7527|80.6438|81.4702|78.7833|70.0032|63.5961|64.9437|44.8941|50.1356|57.1908|68.4375|47.8584|38.3373|31.131|42.9492|43.4688|38.5423|41.4403|45.3851|61.7823|49.4844|32.6302|19.4018|29.3966|34.8877|41.7994|55.9519|74.1953|109.5243|87.3702|83.2186|69.7529|60.6394|82.6818|101.9267|85.8893|169.6418|155.326|154.9681|154.7251|131.0081|238.898|266.521|205.3756|267.5769|221.7268|194.5766|210.2085|188.6543|212.5005|225.929|213.8377|198.3356|203.8196|226.9311|187.4496|184.618|217.0036|192.8439|163.5475|162.7186|147.926|127.7494|94.6685|148.8462|148.8462|155.1589|155.1589|151.1658|150.6835|154.1082|148.4005|126.1404|136.985|124.0285|118.3765|216.1657|233.5411|164.7845|202.1278|225.302|214.8155|195.657|128.1772|126.6937|123.4299||
2022-02-19 19:31:03|russ2000_1941|SFBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||694.8594|699.0286|714.0216|699.172|740.0086|718.7041|728.8686|758.3705|777.279|773.5588|799.0634|852.9822|920.3089|914.918|981.6539|993.8962|958.1594|1013.8708|1122.9254|1274.462|1177.8619|1003.8449|998.0386|1169.843|1285.6961|1345.9836|1246.7051|1298.684|1367.2016|1367.6203|1416.5485|1936.3442|1979.6738|2099.6859|2174.2355|1876.9527|2002.8573|1855.9846|1986.2189|1912.9697|1792.8136|2053.1288|2173.7407|2173.2109|2174.2864|2141.9609|2297.4063|2192.8535|2240.686|2361.0644|2278.039|2291.9302|2263.2213|2051.8391|1945.6982|1904.6632|1761.3816|1814.7568|1882.327|1853.6087|1862.7249|1757.8429|1800.6449|1668.1973|1593.2462|1735.427|1944.3178|1938.9586|1949.2215|2066.1212|1873.0002|1568.4757|1761.2372|1865.1562|1773.542|1945.1546|1991.4935|2016.4285|2094.6055|2083.8225|2210.0775|2298.5453|2748.2292|3340.8313|3575.716|3785.8292|3520.3679|3884.058|3982.1622|4202.1344|4420.3731|4480.0053|4734.5681|4594.6622||
2022-02-19 19:31:03|russ2000_1942|SALM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.128|627.448|454.46|442.732|479.384|419.2778|323.9874|297.5993|184.7168|197.9108|255.0851|268.2791|284.4052|307.8613|271.2112|351.8415|394.3557|369.4336|354.7735|369.4336|391.4823|546.5271|505.0098|634.4875|486.7141|455.7967|528.9869|543.5311|551.2771|563.3301|552.2154|545.4124|560.426|680.369|527.6787|522.5123|530.9665|544.587|587.3273|586.8342|598.3984|516.204|422.7138|413.0853|507.2566|561.9745|526.8246|518.8389|561.821|501.5051|550.7158|581.4938|640.1855|603.2743|594.9068|691.5435|705.8821|707.7657|690.3322|676.3337|661.2983|632.7829|683.079|635.1208|605.4432|624.1361|572.4996|490.7215|484.4938|479.0413|525.1281|540.8424|461.2613|462.0692|491.8096|479.9069|448.2507|358.8538|331.8607|353.1838|373.1569|345.6329|335.9955|292.9004|288.5179|270.2572|274.1888|271.0892|284.5007|292.6088|281.43|300.4785|279.9696|284.292|260.6805|200.5785|216.081|192.9007|189.5871|160.4745|136.3323|94.2018|75.2668|95.622|74.7934|57.2785|36.45|40.947|44.2607|27.2191|20.8329|23.6738|30.7759|21.5432|11.3634|12.0736|15.8614|22.0166|16.0982|39.2985|73.3888|62.2621|80.0174|109.1362|122.6303|118.1323|120.7364|80.9644|99.727|100.6791|74.6311|75.2611|62.9961|70.5072|73.9057|74.6303|75.6169|84.0996|96.2999|88.6125|83.757|83.5143|82.064|66.5253|57.0564|54.3856|58.7559|57.7847|61.4471|65.3331|66.5527|114.7201|134.2276|122.5557|132.9146|119.7696|125.38|127.835|119.34|125.1971|133.5444|146.0642|169.9455|210.9747|210.4812|181.1571|192.193|200.721|200.9691|207.5153|212.2894|224.0002|227.1065|209.5789|237.3896|246.6401|222.7971|222.5456|240.3076|217.9239|198.2274|193.5429|206.9646|195.5929|196.9756|179.7592|186.4811|159.4574|123.2836|121.5043|158.8448|159.8762|161.1491|159.1338|157.8681|151.2478|116.3262|92.5004|123.5887|162.7142|191.0819|156.3861|203.8524|162.6005|164.1491|150.034|135.5728|159.4595|167.8898|164.0154|187.267|183.441|195.15|191.2617|182.8064|178.9145|156.7134|173.9853|124.2752|111.1936|116.4498|111.2161|105.9824|94.2358|86.3828|115.177|142.6657|128.2898|98.181|86.9379|77.7727|68.6076|63.3704|77.7727|77.5109|62.8466|55.5145|61.7992|62.1864|55.4958|39.925|40.4574|38.6909|38.9578|41.6261|36.5563|34.8592|21.0025|19.1267|26.9502|25.6161|41.6261|25.5627|24.2819|25.6161|29.3517|37.8904|48.5638|82.9885|83.5629|52.6634|56.9625|73.6213|66.9041|78.7265|93.5281|100.9258|77.4484|87.7029|99.8464||
2022-02-19 19:31:05|russ2000_1944|AJX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.727|217.8165|225.8045|214.3849|218.6414|213.556|213.2509|196.2658|187.7059|201.0043|191.4268|189.4375|164.9545|140.1654|179.686|209.0975|212.9272|249.1506|248.2543|246.7286|249.3946|245.9559|241.902|243.3838|236.8598|238.7803|236.8184|245.4835|252.57|257.097|247.0913|257.4835|259.1784|255.528|253.6655|258.376|237.1854|238.7677|252.5888|242.0149|234.7852|247.3899|253.0209|251.3116|248.9071|246.0786|241.5806|231.6463|244.6941|253.2036|261.368|269.3342|236.2244|266.7089|269.8535|295.6007|311.7237|319.451|308.8705|327.9245|335.6742|315.5249|121.9445|183.8336|210.2727|205.1787|218.2498|210.9137|196.9441|182.2021|231.4957|244.7189|236.2169|266.5483|261.6125|281.3829|289.6589|297.532|293.452|326.7777|321.416|331.1763|290.6761|309.6533|294.379||
2022-02-19 19:31:07|russ2000_1947|ARDX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.9759|348.3764|248.1649|270.9612|413.0755|415.669|541.3709|427.9234|288.8762|286.4107|227.7209|203.3929|199.5743|431.6856|512.7886|486.5972|480.6847|456.0276|525.8868|427.3823|256.2736|266.1402|256.9553|287.7761|312.0172|297.6461|361.7491|503.2178|615.7913|600.7341|759.1955|688.3518|522.7689|631.8235|573.3803|637.3525|215.6099|246.7015|237.2255|253.8313|287.3992|256.689|278.0798|339.8752|313.731|256.689|242.7784|240.3982|231.3989|260.626|245.1125|242.0098|251.5297|188.2675|144.7734|128.7842|133.1604|189.6771|204.7033|213.4674|169.0211|167.6784|141.93|365.5012|286.7469|336.5583|529.6989|676.3468|651.9219|618.0614|478.1185|629.6316|651.8958|624.8756|506.3186|490.2733|502.2045|483.732|553.2233|594.36|659.88|633.672|747.0727|662.8323|681.0935|814.469|164.7472|149.5226|135.5999|131.3291|138.6744|114.9983|90.8825||
2022-02-19 19:31:08|russ2000_1948|EYES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.3046|472.5306|362.6395|316.3002|517.8056|444.2674|436.5227|483.4211|478.8376|504.9777|330.466|223.2067|259.2768|174.2798|201.2128|162.5456|194.0522|180.1164|162.8942|152.3971|139.6794|167.9528|146.4312|140.2607|101.3933|82.8045|84.1206|117.8542|87.4138|65.9487|72.7116|63.6931|73.8317|69.8561|63.6097|65.8954|61.3509|94.8667|114.1082|113.5319|106.6162|108.3756|91.0115|125.2697|114.0278|106.6496|123.025|100.5473|115.313|77.1476|74.2139|60.0154|92.2416|106.1275|125.4396|88.0313|99.5439|97.6384|97.1899|95.8162|97.1868|107.1546|73.788|77.1108|66.3|12.6039|17.0669|23.1577|20.9218|20.8062|18.1247|20.5542|17.1073|34.6773|51.7672|48.7494|40.8566|263.1753|176.1064|150.43|172.2173|150.5424|145.0259|116.2566|111.5275|77.6361|68.572|57.1433||
2022-02-19 19:31:08|russ2000_1949|NES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2282.4336|142.905|145.0254|239.768|236.727|262.0984|252.7127|208.5325|114.266|134.3824|124.5581|109.1199|124.3285|122.331|109.9756|115.6337|193.0014|171.1404|137.4961|131.9548|72.8893|85.457|63.464|62.0502|67.639|55.3692|41.9988|44.53|45.4978|42.6543|22.0654|25.2178|23.6417|32.31|30.1631|30.7562|36.4333|36.1188|35.3302|33.7521|43.5307|38.726|34.4628|32.597|35.5202|35.0422|36.0802|36.9602|35.8241|32.7434|23.1797|41.6587|29.1773||
2022-02-19 19:31:09|russ2000_1950|VCYT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.1162|241.3838|271.1412|310.1722|317.3609|370.4306|352.5989|280.533|304.4577|343.5793|311.7894|266.8797|213.6598|181.8533|151.0193|212.8471|190.5488|190.5576|182.8943|245.2401|293.8487|270.7168|312.6043|246.4871|159.5809|166.2679|198.9128|188.8137|159.4673|179.6544|149.0419|147.3704|151.8277|139.6001|137.3715|162.1708|216.816|178.88|206.83|269.7608|250.5163|272.1403|299.7318|265.2029|268.9286|267.7452|282.3337|289.7903|311.5764|288.4715|214.1103|228.8676|205.2624|214.3175|199.782|203.6718|260.6861|343.0393|465.2721|462.4523|370.9017|527.4098|482.8171|581.892|754.3347|829.5736|1096.258|1061.8863|1124.8402|1398.9182|1182.5595|1215.5026|1119.4885|1172.6556|1292.4384|1302.1679|1393.4784|1240.4857|1135.4977|1363.9552|1301.8889|1437.7138|1629.2527|1958.4186|2030.9988|2212.8348|3192.4571|2809.9201|3784.7785|4164.1432|3725.5578|3043.9276|2461.2878|2698.1893|3160.0839|3617.8001|3150.2825|3731.3267|2926.9757|2680.4562|2219.3864||
2022-02-19 19:31:10|russ2000_1951|ATEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||956.8617|848.4106|736.8687|660.5995|818.8216|645.3866|703.4056|478.0211|256.8266|245.2906|278.6516|303.2024|266.4868|266.6977|287.7542|378.9482|365.0224|408.8556|396.9957|394.0101|478.8186|497.186|413.9094|356.7963|416.0721|380.7577|390.0502|438.4035|427.6142|522.2368|663.6486|713.827|514.1244|547.7273|571.4907|553.165|628.1053|620.6144|550.5374|584.5126|574.4642|499.6094|467.7646|541.7168|527.0979|544.7858|553.4622|425.1336|470.2995|433.3337|455.8729|465.3248|497.3159|490.7743|476.9599|447.1499|454.5981|447.2183|457.6942|511.9339|526.1061|524.029|484.8184|465.9098|526.4874|543.5412|520.5747|517.2546|546.9477|496.2475|549.2664|549.2664|509.5696|499.8066|526.0508|522.1489|507.7494|646.8099|653.0442|499.7755|553.0683|612.1338|739.7927|764.9869|734.5297|748.6604|674.3656|750.9277|894.9163|999.2838|1043.0649|1043.2577|1285.0018|1172.5545|1248.833|1152.8285||
2022-02-19 19:31:10|russ2000_1952|PATI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.3912|72.3535|83.6698|83.4412|84.5516|79.5299|77.4706|70.8676|77.4014|73.5071|77.5654|75.2089|70.4634|68.7615|68.1786|64.8256|65.4534|64.2667|72.3206|67.6198|67.5643|69.4721|83.7152|77.0706|81.1166|67.4327|77.6393|68.5538|60.2944|58.9728|62.7722|64.5893|64.9973|64.9197|57.354|57.6513|66.7368|62.7722|62.0016|60.5728|68.2815|71.5627|71.5627|66.57|66.57|65.7046|66.3703|65.6047|63.5744|61.6105|62.5945|64.1677|61.4132|57.3058|61.5903|61.0882|59.9883|58.6478|60.2229|67.4952|41.9918|40.4354|33.6379|29.5514|28.1498|28.4369|29.9229|30.3957|29.2136|32.0844|33.773|29.6527|30.2268|35.563|38.3757|38.4097|37.4571|38.9881|40.3145|41.6625|38.9378|54.6154|29.4425|27.6834|28.0079||
2022-02-19 19:31:11|russ2000_1953|OHRP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:11|russ2000_1956|NL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105.031|1261.7145|1591.5745|1459.6305|1552.1985|1609.9931|1684.3005|1451.802|1633.2773|1847.748|1518.115|1476.8619|1518.115|1585.224|1436.6092|1378.8146|1123.343|1214.2016|1172.9022|892.215|809.6025|809.6025|669.2017|735.2957|727.034|563.814|673.4445|830.0595|825.7252|873.8258|953.9932|968.6958|1056.759|1016.7302|859.2334|725.2245|591.2156|615.2319|492.1855|440.3765|419.8425|419.8425|413.4812|413.4812|400.7588|368.9525|318.0625|248.0888|229.005|279.895|235.3662|254.45|267.1725|235.3662|209.9212|254.5|254.5|273.5875|267.225|254.5|305.4|254.45|407.12|451.6488|331.2725|401.3494|465.0556|503.2794|522.3912|528.7619|560.615|643.4103|509.65|617.0471|597.9124|599.8204|657.3315|721.1256|842.4119|844.9539|870.7249|767.5431|816|643.8522|650.2442|676.9212|721.6482|696.1601|651.5829|747.3697|613.26|555.9375|511.18|536.7171|543.1239|396.1552|555.9375|613.416|613.416|568.6541|639.9493|753.4172|891.1293|927.5572|846.579|923.496|1049.0246|1097.636|907.2882|992.4136|1170.6149|1020.7191|1130.1785|1396.7928|1201.7594|1313.2415|776.2657|724.3705|648.69|503.8159|523.2766|471.3814|410.837|339.4811|260.4807|341.4409|311.5208|346.7209|359.0409|330.8809|340.3472|329.821|414.0307|417.9836|395.3428|405.7924|377.747|444.7113|487.637|490.1362|554.807|607.5871|560.8221|630.5|608.407|647.6085|548.2745|530.3251|416.0535|416.3257|447.2402|391.2569|404.8974|442.6878|405.3125|368.2707|403.2993|404.7322|355.9725|440.9689|424.4704|443.5716|461.6116|406.5973|402.3342|403.4371|383.7066|436.5602|447.1827|452.9548|448.286|399.3154|431.2332|449.1149|454.8144|439.3205|445.8001|458.7594|431.0283|456.5134|491.0149|648.5239|689.1462|723.9345|720.9388|567.6607|616.4969|668.2562|634.8676|794.0684|918.812|949.3358|1058.3157|970.7376|1037.1004|1084.317|1040.912|833.1197|736.505|822.0531|682.2132|709.4046|877.0117|838.1663|719.1914|685.2098|645.389|612.8651|519.6241|728.445|487.0869|532.2505|488.6041|504.1462|491.0326|506.089|533.7733|498.0065|531.045|503.8368|553.8804|575.7441|499.4641|496.1243|493.6947|531.5965|568.0405|520.4203|514.1034|494.1806|526.7373|516.047|558.8149|529.6593|535.4905|464.6026|505.4254|481.1261|509.3133|571.0336|632.2678|683.2963|583.6692|393.6811|515.1876|464.1835|368.9165|340.7253|329.5866|328.6144|349.5174|344.1701|339.309|346.1174|320.3531|405.5066|416.6897|398.2134|317.0148|325.2805|441.5686|394.8829|503.3298|534.4536|531.0494|545.1535|654.087|684.116|696.7668|872.9048|923.0214|924.4811|798.5582|664.7352|714.3714|632.6177|651.1096|639.4318|689.5547|684.687|725.5638|630.1846|606.8264|602.9333|554.8255|566.506|542.1715|505.1832|507.6166|598.142|625.3966|623.4486|591.8138|570.3995|544.1183|525.6241|554.3957|522.7577|568.0244|538.3333|540.2803|570.946|498.4218|560.2366|534.4394|444.8794|437.0916|485.2788|424.0281|432.3042|338.3462|389.4632|432.3042|391.339|365.5417|363.6613|385.5686|351.0037|347.5959|356.3588|255.1456|177.2385|169.9347|167.0132|156.301|141.2068|99.3317|137.3112|111.5045|137.3112|151.4318|144.6149|148.0659|275.6754|185.5695|155.8589|340.9413|401.8245|272.7536|282.4942|306.8472|411.5649|384.7766|384.7766|372.669|348.3115|477.406|574.8358|647.9082|660.0883|513.9432|399.4622|377.5405|377.5405|467.663|440.8698|436.1147|380.0776|322.5787|241.2011|166.648|196.3698|190.0353|206.6046|192.4736|175.4204|174.4459|200.2717|195.0228|179.9085|168.2072|216.4753|202.8237|180.7772|170.0572|152.6053|126.2773|133.5906|165.2818|146.7547|180.0314|168.3221|208.8169|215.1595|242.9692|231.7478|258.0938|330.7894|352.2566|359.5749|362.9902|325.9105|305.5049|314.7774|292.8162|291.8401|329.9063|365.5322|309.8971||
2022-02-19 19:31:14|russ2000_1959|EOX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:14|russ2000_1960|MBII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.1781|239.3042|323.8871|320.7686|266.4108|332.9353|293.1299|279.2174|267.6211|247.5434|193.5627|274.275|224.5398|137.8549|60.7538|61.7297|58.0699|110.5818|84.8936|89.5419|92.967|74.3736|51.3765|47.2174|45.9942|49.4193|55.2909|61.1615|47.9506|25.5174|24.2906|30.1302|20.653|19.1754|15.7459|19.9422|20.6808|34.7136|42.1657|53.2619|59.9197|58.9407|54.551|49.3228|43.3632|51.729|31.3509|38.8752|36.6807|36.0535|34.7996|31.351|30.2505|35.7401|113.22|133.62|259.3162|189.9377|188.9028|219.8413|224.2602|220.0719|202.5224|171.5354|147.2184|164.9288|166.0358|181.5324|159.395|170.5159|168.3014|160.5512|146.1587|162.7677|182.7635|168.089|140.0743|161.8502|160.4549|162.9951|99.8702|128.485|149.1327|159.8173|173.2599|185.224|180.6829|178.3958|177.0117|214.3718|289.7369|411.9959|336.5261|308.5072|240.171|289.0156|248.4829|173.1641|160.8751|155.5374|122.7137|134.1577|127.2134||
2022-02-19 19:31:15|russ2000_1961|ADMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:15|russ2000_1963|MPO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:15|russ2000_1965|TIPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433.3808|426.7618|384.2117|377.908|349.8565|335.3579|340.4851|330.3967|335.7562|325.4621|339.6401|340.2702|277.2572|330.8182|349.2161|338.2332|308.6023|269.5986|257.3011|271.1752|135.2302|174.633|149.4335|181.3046|157.9772|190.4754|216.2078|239.0932|237.7036|253.671|234.3468|248.2564|253.0946|270.3009|269.7688|261.8791|264.3825|271.6674|212.4773|45.2853|43.3733|44.286|51.8348|51.3315|53.3445|52.7389|67.9715|72.5368|68.7446|71.0801|68.5557|56.9027|65.0317|65.0426|61.945|70.2858|66.1154|69.5341|70.0454|71.5792|69.4661|69.4661|68.2542|69.6847|76.4284|69.4946|73.6286|75.6739|71.2766|67.0975|64.5366|70.1707|74.2835|538.1142|323.2825|311.2812|323.65|319.5767|306.872|306.4567|309.3635|325.5651|396.3222|401.3126|319.8025|289.4441|284.4941|316.5204|344.3876|326.144|330.308|307.4277|290.7875|286.0752|274.7992|282.3896|284.07|251.2607|250.7834|288.3015|296.0585|301.1904|252.11|264.1357|266.2832|238.8787|240.2431|241.8074|200.3386|190.743|207.9136|207.4817|211.1217|288.3184|229.5506|233.1942|235.0161|266.7522|252.2336|243.6256|259.4655|252.0522|221.3786|240.2999|247.8684|238.4834|230.9124|217.6634|227.127|241.1165|235.6756|240.0142|254.6709|246.7928|241.3085|224.8936|220.6532|186.513|203.7433|214.1457|218.8088|219.1118|195.4172|215.7875|207.2424|224.59|236.3377|247.74|252.9982|257.837|275.1183|244.7032|231.2238|175.6268|201.1222|212.7914|191.6176|176.2416|185.3401|166.8081|170.5289|174.2288|160.7979|164.0661|168.3149|316.2742|307.9365|352.489|296.5512|322.0435|339.081|355.4935|538.6758|412.2276|476.2992|433.9238||
2022-02-19 19:31:17|russ2000_1966|AKAO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:17|russ2000_1968|HIVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||867.2325|503.8107|399.3054|313.8793|336.4355|268.2068|198.6902|197.4366|189.2885|145.975|132.5077|70.8933|66.5069|84.7822|112.8231|161.2094|114.6378|125.3851|127.2278|98.6797|64.4838|48.3046|41.0442|32.7046|31.0693|44.9361|67.7191|55.6148|87.1445|102.6437|80.2833|134.3221|130.6024|89.8744|122.7131|322.407|736.4891|737.7368|1590.1074|1478.2022|1289.34|934.96|1097.0741|1017.3559|1256.5104|1169.8026|1677.7433|1181.1531|1022.3518|864.6769||
2022-02-19 19:31:18|russ2000_1970|XXII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1115|34.887|34.887|34.887|34.012|24.4886|33.4915|16.7458|25.1186|24.8395|11.1638|20.9322|16.4667|17.0249|27.6305|13.9548|11.1638|12.5593|11.722|5.5819|5.5819|12.8105|24.8581|28.8011|26.401|33.1843|24.134|23.4007|37.7216|62.9877|57.2178|63.7655|56.408|68.6166|105.8392|138.0591|248.1569|192.8558|149.0081|179.5137|177.9753|150.6858|181.7852|159.5468|145.4502|119.0013|101.2543|80.1062|52.7547|55.743|65.9145|68.1157|58.7418|55.9898|63.3677|74.4101|104.1742|102.9019|92.3088|85.2082|73.7221|59.71|63.4652|63.0927|62.5688|75.7972|90.4179|126.5851|103.5696|93.419|98.8609|81.6283|84.8027|116.2227|126.2106|149.0681|165.8972|187.2407|228.1279|313.8087|266.8531|289.14|402.8362|339.8158|325.2366|283.4293|257.324|278.4569|364.2315|304.5622|320.8872|328.42|309.7597|348.3242|344.0136|276.7066|290.4173|234.3608|295.4442|240.5938|255.5815|198.2315|241.2747|270.4111|222.6175|134.4196|150.8155|134.9176|108.006|94.5181|116.1793|110.1253|107.5009|105.7375|85.8536|98.229|97.0765|220.7861|301.7639|369.9041|418.5757|559.2988|614.3501|705.8166|606.8169|486.5791|548.4186|502.8527|486.618|397.1063|433.7248|336.8894||
2022-02-19 19:31:19|russ2000_1971|CRCM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:20|russ2000_1974|SPKE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:21|russ2000_1977|ASPN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.25|261.28|207|245.41|232.4522|221.8757|162.0957|176.121|180.2596|181.6392|176.8108|154.9681|159.3366|149.1096|150.4923|178.6088|188.5507|182.774|150.8868|143.5145|110.592|92.5078|99.673|110.5952|103.1581|111.6496|115.8452|117.943|140.2014|142.0708|96.739|99.3216|101.6586|94.8814|96.3844|94.7389|100.3809|109.478|107.5905|98.8605|98.8031|105.4215|119.8401|117.9796|117.5067|111.123|99.1115|106.7539|120.6056|117.0681|123.0531|116.1105|110.4621|91.0533|68.5556|53.2212|79.1126|79.1126|60.617|101.8366|122.4463|168.8871|155.8864|148.4748|137.2967|162.326|186.1403|187.1292|227.9574|208.5009|167.2794|156.1097|175.5237|170.1992|169.9307|232.2118|310.8315|294.7409|387.7038|439.3046|584.8121|657.1486|559.8177|505.4858|580.8976|1122.4612|1245.9383|1388.0496|1595.3471|1739.8975|1701.93|1676.7897|986.0939||
2022-02-19 19:31:22|russ2000_1978|RVLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:22|russ2000_1979|SIF|market_cap|0||||||||||||||||16.4223|13.4092|14.7648|12.8065|15.2171|14.9158|15.2203|13.7134|14.1652|14.9189|14.1652|14.1652|12.5077|13.1106|12.3569|11.0008|10.0966|11.0122|10.7105|10.4088|10.4088|14.7831|14.7831|12.8224|14.9343|16.141|15.5378|13.1241|14.0291|14.9467|14.9467|17.6643|16.1544|17.9661|19.6266|20.6837|20.0797|19.3247|19.7777|19.7777|19.3247|20.1295|14.5296|14.9838|16.4972|21.3405|22.097|21.0377|23.4594|19.8268|23.1662|22.1061|19.835|19.8636|20.1669|21.5314|26.2321|18.7127|18.9244|24.2355|28.3298|34.1951|45.4069|47.8366|46.6217|49.3551|44.4374|42.7572|45.2008|38.6345|42.0151|51.3345|47.7555|58.1637|52.0412|45.0228|40.7055|37.005|33.345|35.815|35.815|35.815|32.11|34.58|32.578|34.4575|34.4575|29.676|30.9125|30.3739|32.2335|29.754|29.754|35.3329|34.713|36.0252|31.6774|26.7084|24.845|25.4661|23.6028|22.41|18.675|19.2975|21.8356|19.3401|19.0282|19.3673|16.2435|17.8054|16.8851|16.2598|14.3836|15.9471|15.009|14.6963|17.528|17.528|20.658|18.81|16.302|14.7345|13.4805|14.7345|15.675|16.4515|16.4515|16.4515|19.9342|18.6834|17.731|17.1484|20.009|22.8645|22.1681|23.4349|22.8015|22.4873|22.914|22.6533|27.4362|24.9015|24.9015|35.4393|38.3475|40.904|44.0996|46.7109|50.5501|51.27|53.8335|55.1152|53.2964|57.7912|59.0755|61.0138|53.949|74.501|73.3732|84.9585|99.4426|107.07|107.715|105.78|98.7041|108.381|109.6712|119.4406|132.3531|125.8969|109.174|93.024|74.29|64.625|66.5638|73.6896|64.3418|58.8429|54.3165|41.1162|41.44|45.9725|42.8258|47.0434|44.1235|36.351|37.0001|35.7108|36.0542|35.0824|34.4328|30.2621|36.057|31.5517|32.09|31.461|34.6572|29.8437|26.3118|25.67|24.3917|25.675|24.1345|23.621|24.4008|27.7398|28.5103|31.5926|34.9316|23.6302|28.2798|26.185|28.5206|24.0659|25.602|29.0327|28.6424|28.6424|26.8197|21.0912|20.4142|14.9853|14.7224|14.6652|12.8192|11.845|10.2554|7.6916|7.1788|7.1788|10.3067|9.9477|10.7169|12.0198|17.8207|18.0327|21.4266|20.7472|20.0936|21.1612|20.6088|21.124|19.1875|19.7611|15.9718|17.4669|19.7611|22.2426|29.9284|25.1599|25.1599|23.269|19.9748|17.1753|19.0895|20.397|19.8216|18.5381|16.6445|17.2686|20.2855|25.2462|22.123|24.4654|25.9749|22.6435|25.1093|21.3064|21.619|21.8795|23.9685|33.6813|27.0494|37.1302|43.6697|50.4685|50.207|106.69|97.6945|119.3551|82.6467|83.0686|119.669|103.2905|88.8434|81.6514|71.3926|55.0576|77.5571|67.2862|53.4699|45.7926|54.4011|42.4924|30.7093|23.8261|31.5035|32.4036|28.0619|30.7098|42.0929|50.2996|55.8061|54.5354|77.4085|77.8806|72.0528|85.754|76.32|67.787|75.6999|90.8926|73.7471|59.7964|58.1784|54.4593|53.131|62.4243|71.8905|81.3505|85.7678|85.1893|85.4523|93.1179|86.808|87.5783|86.2593|97.5495|87.0507|97.1837|102.8613|100.5582|105.294|116.3866|102.5789|99.0344|106.0421|101.0914|122.3317|102.7488|100.5604|97.1443|89.4383|81.7493|84.0987|82.657|85.6472|98.302|91.7794|82.5907|86.9432|107.47|103.6011|99.4888|119.1842|134.3375|151.2384|160.1823|142.7794|165.2619|177.8203|172.8403|193.8972|151.5127|146.6409|163.9848|184.1537|175.3844|158.3136|157.4447|112.6932|118.7119|79.3774|81.3386|81.1752|74.8555|68.8627|61.7337|68.514|67.0116|51.833|42.2848|45.3886|50.7801|58.3233|53.1578|54.6725|46.8445|35.803|54.7688|56.9106|62.1596|42.2685|46.1638|50.3103|45.3495|45.3495|42.4258|37.2121|37.4919|30.7769|31.8961|40.8493|41.4089|37.2137|36.9708|28.222|31.1678|31.017|30.4479|30.8605|29.3097|29.0251|28.7406|28.0831|26.9701|19.7895|18.0687|17.323|15.8316|16.858|16.8003|16.6848|15.9386|16.5119|15.6557|14.7219|15.0106|23.1427|26.3065|25.2519|13.3112|14.4276|21.298|23.6644|22.5403|23.6052|21.7712|21.0022|22.4806|50.0573|49.2826|48.3887|75.1033|84.2067|69.3538|60.3102|66.479|48.2721|51.4882|45.9203|49.4597|39.0214|36.6141|33.0182||
2022-02-19 19:31:25|russ2000_1981|VTNR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1812|0.906|1.2091|1.3951|1.1161|1.1204|0.9337|0.9337|1.1204|1.3071|1.1204|1.1204|5.602|1.8673|1.3969|1.8625|1.8673|12.1376|9.3366|12.1376|13.0713|11.204|7.6097|87.124|70.7882|81.81|76.1288|74.9925|110.2162|100.1179|128.1998|109.8855|98.136|80.9622|61.335|72.7676|65.3967|86.373|72.8237|100.472|95.0411|76.6599|143.6755|113.7534|92.611|77.593|61.3235|52.9557|55.4774|45.6428|41.9315|34.3076|33.0369|28.8816|42.0096|28.8816|21.54|12.924|10.2315|6.2521|6.388|6.2521|3.8559|7.1609|3.9936|4.1394|6.899|6.0711|4.4154|4.5533|4.1394|3.0356|2.2077|0.8279|0.5547|1.2418|2.4836|2.3457|2.7596|2.0697|3.7132|7.839|10.232|11.9687|10.3179|10.1528|10.1528|6.4384|7.594|7.0162|2.6478|4.5509|7.4534|5.8113|4.151|4.5815|5.0579|5.4252|3.9008|5.4829|5.0225|7.3534|11.0029|16.9276|27.3192|27.7745|27.3567|24.4844|24.8864|21.13|21.0894|20.5245|19.9596|19.4129|19.8106|16.74|14.9594|20.0941|25.2519|33.0808|41.8583|56.0901|60.3972|59.7186|63.7903|50.6692|51.9823|50.2438|52.1286|48.282|55.0025|53.147|53.2459|56.8075|75.2799|71.4417|82.4898|144.4077|183.6033|213.6645|227.9267|207.9112|215.8638|165.1923|132.4273|81.5915|96.4108|97.8162|92.1946|71.7203|54.8449|77.5|66.2272|50.1636|68.2|65.4572|72.5108|54.4536|26.4094|46.5948|48.854|53.8759|44.7557|38.3978|39.5884|40.3116|38.451|35.347|32.2493|39.7485|41.4392|44.7544|44.4229|33.1136|32.6391|34.3995|33.3082|32.9817|26.4506|24.328|30.6922|26.7797|31.0253|32.9848|29.8457|38.1319|39.9883|35.3587|33.1907|43.0805|46.0579|74.5745|61.6116|49.6093|52.2272|44.9958|53.8342|65.6417|64.2765|57.1848|58.0995|59.7171|54.0682|47.7083|53.1487|64.8666|64.6594|62.4897|47.377|22.8685|31.8884|35.0362|27.7793|25.1462|25.0551|22.7774|20.486|32.7995|39.0338|122.7746|63.3589|81.7532|73.4744|449.9725|553.561|503.3809|424.7778|321.3194|311.3583|329.7107|332.242|341.1018||
2022-02-19 19:31:26|russ2000_1989|GLRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.1281|55.2|54.625|53.2594|54.7688|55.3438|55.3438||56.4219|56.4219|56.5656|57.3562|52.5406|56.7094|56.4938|57.2844|57.2844|57.4281|57.8594|56.0625|65.8375|313.5831|253.9427|204.0062|211.3603|149.6217|105.2077|114.0275|105.5227|94.4979|68.161|51.8399|63.9252|55.3818|47.1291|33.4362|22.9312|28.9825|25.4891|11.1515|7.9654|3.9187|5.4402|7.0403|8.1257|7.3642|6.4232|6.3145|2.4408|1.6379|3.5607|2.0848|1.5558|1.2446|1.2353|0.781|0.3734|0.6223|0.5912|0.5134|0.4543|0.3734|0.3423|0.4014|0.4667|0.4325|0.3143|0.3423|0.3112|0.3578|0.2956|0.3112|0.2023|0.1929|0.2054|0.0933|0.0933|0.1655|0.0778|0.084|0.0933|0.1151|0.2489|0.1587|0.1307|0.0809|0.0778|0.2116|0.0933|0.0933|0.0933|0.0996|0.0685|0.1266|0.1711|0.3112|0.1556|0.1388|0.1245|0.155|0.2489|0.3143|0.529|0.3205|0.4232|0.2645|0.1276|0.1453|0.0031|0.0031|0.0031|0.0031|0.0031||
2022-02-19 19:31:27|russ2000_1990|ARCW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2057|6.4051|5.8046|5.2046|6.4057|4.6041|4.4013|3.8011|3.8011|4.4014|3.8012|3.201|4.0013|4.6015|4.8016|5.0017|6.8023|6.4022|7.6349|8.0367|6.4294|5.6257|7.434|6.4295|5.6257|4.2195|4.8223|6.2288|5.2241|5.4251|4.9027|5.8269|6.2288|6.2693|5.6263|5.9076|5.2239|4.6211|5.5052|4.6334|4.8751|4.8348|4.4321|4.2307|4.4321|4.0293|5.641|4.6337|5.2381|7.0513|5.4396|5.2804|4.837|5.0385|4.1921|4.2324|4.184|3.9183|4.0408|4.0319|4.4765|4.4119|4.0248|3.8887|3.9662|4.51|4.2335|4.2041|4.0347|3.963|3.8339|3.955|3.8347|3.9146|3.624|3.5918|3.4788|3.3093|2.4218|2.22|2.7285|2.5025|2.2361|2.4218|2.22|1.7758|1.8565|1.7629|1.8565|1.6628|1.913|1.9806|1.8325|1.8646|1.9777|2.6155|2.2843|2.1471|2.3973|2.2197|2.252|2.0583|2.139|2.1231|2.2803|2.47|2.333|2.3427|2.2924|2.1796|2.0989|2.2682|2.2603|2.4218|2.4054|2.5025|2.4218|2.3812|2.8332|2.5671|2.5023|2.5832|2.5025|2.3489|8.4219|11.4756|40.5567|38.7542|34.3042|34.0216|33.2668|30.8673|29.2901|28.2199|30.0224|29.6844|27.8256|29.0085|36.0687|223.0071|156.7645|151.5285|141.9122|168.896|204.0972|232.5379|192.4372|220.5677|241.6811|355.4838|252.9116|181.4854|168.1585|135.2156|97.6308|92.9888|92.0904|100.1764|105.7991|86.4792|64.2154|59.0635|37.791|36.6573|35.5235|29.8549|24.1862|53.2853|42.7389|41.9905|42.179|47.6119|46.6582|51.5106|79.3546|74.6867|79.3189|81.1853|83.2626|82.327|73.9798|64.0557|63.1535|49.6206|44.2074|45.1096|47.0696|37.4759|39.9201|47.3038|37.0696|47.7773|44.2816|55.9346|57.0999|58.2898|46.6318|45.466|44.831|38.55|31.5218|22.182|22.4389|23.3495|21.4066|18.1081|12.6237|8.5327|3.7462|3.7404|5.3768|5.3768|4.5586|4.6755|4.5118|5.143|3.2705|4.6755|6.0781|7.0645|8.2443|10.1258|9.6631|6.0284|10.5968|8.2419|15.3065|19.3097|22.9597|23.5484|34.6161|32.9678|29.4355|23.5484|20.0161|23.5484|33.2032|28.0226|30.142||
2022-02-19 19:31:29|russ2000_1991|QRHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3644|1.7986|1.4885|1.736|3.1|2.852|3.7212|2.852|3.348|10.6212|11.3293|12.0374|7.7889|6.7268|4.9566|5.0316|11.5008|11.5008|16.3728|16.3728|12.3706|20.768|9.44|14.3488|11.1221|10.7386|27.1516|15.5728|14.7942|12.8476|11.6796|11.2903|12.0689|21.6086|18.5238|25.2756|31.7786|25.7664|20.6131|17.7169|15.1242|20.366|153.806|152.0648|168.316|188.828|186.3307|163.448|179.264|272.0924|239.536|217.4987|233.7871|259.657|206.001|198.3358|234.7453|211.8011|237.7245|550.1624|495.9275|363.939|378.4966|180.7946|165.1704|148.4301|169.6344|138.386|136.154|138.4554|135.1057|120.5902|119.5353|83.7864|88.255|60.3262|85.4733|92.7236|77.1337|64.837|61.4834|56.3722|51.0198|49.8449|38.0138|36.2206|32.2126|31.2898|25.856|29.6108|35.5852|31.9182|35.7379|38.3342|43.2215|38.3342|35.7582|26.4366|20.7826|18.6432|18.4904|30.5626|37.1851|35.3488|34.2776|29.6868|28.9217|30.6268|29.5549|26.7984|37.5178|40.1211|33.9957|20.2137|23.7598|22.9167|23.1466|28.665|32.9571|40.678|43.1341|36.073|38.3755|39.757|35.5357|38.222|34.8196|36.895|33.3592|19.0916|18.9087|20.4425|19.87|20.8321|35.4759|36.9462|34.0052|37.13|44.1922|49.1638|55.9767|74.3854|72.2658|90.42|129.8661|112.242|120.5144|119.9593|110.3212|107.4681|140.5645|123.8261||
2022-02-19 19:31:30|russ2000_1992|PFIE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3547|||||16.6343|||10.7634|10.7634||5.8709|4.8674|4.8674|4.0562|13.5|20.25|9.9|9|45.45|24.75|20.25|9|11.7|18||||12.6|9.9|14.85|14.85|11.7|14.85|20.25|20.25|12.6|14.4|15.75|11.25|4.5|11.25|11.25|15.75|18.45|21.15|49.95|44.55|35.1|36|44.1|44.55|43.65|35.1|33.21|55.35|78.75|67.05|65.25|63.45|58.578|49.566|61.7322|61.8624|57.7984|60.9592|62.7654|54.6376|58.7015|75.115|59.2775|63.35|64.255|63.35|83.7125|103.9431|178.3827|173.7718|172.211|188.9538|167.4274|157.1716|192.7811|195.6513|217.0707|179.1737|256.143|198.4909|210.0739|159.4774|122.5527|140.5907|114.6077|71.2868|84.5866|70.7548|60.6784|56.4203|57.4848|53.7879|56.9832|71.3621|54.3204|46.8647|42.6042|50.5935|48.197|56.5151|61.3135|61.8359|62.9237|63.7319|65.8988|74.5598|71.5004|61.8612|68.3709|71.261|62.9491|68.4895|60.8278|63.7475|77.6851|85.3057|88.2189|87.1621|93.3243|109.3644|104.9858|133.7295|182.558|217.6136|167.8076|161.5569|139.439|157.2317|111.5528|93.762|77.171|80.5263|85.3195|87.5202|71.9367|71.4635|75.9459|64.599|72.3123|90.4753|83.89|65.8797|66.3768|68.7474|58.7909|38.1486|34.0094|38.7732|38.4311|39.7679|34.9766|35.1592|31.6629|42.545|41.7362|52.3957|54.6888|57.626|56.6176|54.7447|56.4396|53.0629|51.6157|54.5135|58.6891|48.5869|54.8406|57.2459||
2022-02-19 19:31:31|russ2000_1993|SPDC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.462|40.1544|40.1544|41.6416|25.4592|28.4544|23.9616|25.7108|24.1984|25.7108|23.4794|34.0891|30.296|28.7812|29.9203|28.0299|34.9048|40.9752|42.4928|51.5984|53.8809|60.704|48.704|41.8611|41.094|36.7296|32.9097|27.5472|54.5991|57.7639|142.416|76.7792|51.4584|52.2752|43.1256|27.0592|29.596|22.8582|23.7048|24.5514|18.1188|17.256|22.4328|19.4165|16.3932|20.7072|26.3189|22.4328|18.1188|14.2463|15.9727|16.8359|19.2764|35.048|31.9848|43.3853|38.5616|24.101|43.706|57.9945|127.756|396.75|380.88|290.95|364.75|376.422|261.161|245.3564|138.1048|235.072|235.104|147.6747|164.5728|144.0796|130.9101|108.8466|76.4868|55.8942|50.4976|48.093|44.8952|57.7224|39.2833|38.4816|42.4901|41.6474|49.712|37.284|30.789|34.1232|33.8829|27.539|24.0147|24.0193|24.0764|25.2907|25.5069|25.723|22.0483|21.1837|25.2907|31.3432|30.9541|31.3432|28.317|26.8038|25.0746|32.2078|51.2299|46.4744|37.828|35.2341|36.531|41.2866|49.2845|48.4198|42.5835|57.0662|59.444|113.0728|136.2766|172.2816|169.6944|181.9577|179.5244|266.0421|353.1006|336.8543|359.1473|399.7349|409.5488|400.6563|413.8855|514.0269|301.3354|203.773|188.8559|231.5368|233.2557|237.1443|233.061|226.5043|179.9354|131.5142|197.602|186.262|159.4054|113.6474|127.7174|110.6685|157.2147|168.6226|120.6621|136.962|146.6249|177.5426|155.6636|149.78|141.8652|132.1435|145.0094|152.9453|144.288|145.085|134.2308|137.8488|133.6193|85.4584|78.2162|61.559|67.3528|59.3864|64.4844|57.6012|65.7813|56.8918|60.1531|57.2541|52.5434|23.5534|21.3759|19.2021|17.7529|14.1417|15.5921|25.7452|48.2269|56.9295|65.632|62.3686|106.2441|87.3692|81.2063|76.7331|71.6418|74.1875|79.6424|76.7331|74.5511|81.4679|92.0191|88.3976|96.0495|83.0832|80.168|78.604|72.7544|75.3466|73.1552|69.1317|65.8483|74.3489|70.3002|64.4112|58.6316|63.1852|61.5815|53.7219|53.4275|68.2684|65.3171|63.4615|55.3589|57.2313|50.1919|57.6278|63.0432|66.0111|60.7899|98.4437|116.392|109.2671|123.7245|143.4079|146.2282|154.102|200.617|194.5022|184.9796|218.8451|268.1989|286.7392|259.4132|269.1901|255.6154|226.9238|218.4468|214.1761|173.6916|216.781|159.3057|195.0758|196.3939|174.9212|163.6998|50.1751|30.6299|21.7786|22.2292|24.4871|17.3078|13.4414|20.1359|19.1728|7.0038|5.884|3.5169|1.256|0.3672|0.3442|0.6039|0.3913|0.314|0.3137|0.3623|0.3019|0.1872|0.1872|0.288|0.2053|0.2415|0.5368|0.2633|0.3868|0.2234|0.1449|0.1208|0.0604|0.0604|0.0604|0.1449|0.0906|0.1087|0.1208|0.0713|0.0604|0.0969|0.0797|0.0393|0.0821|0.0845|0.0393|0.1456|0.0429|0.0543|0.0966|0.1389|0.058|0.0942|0.0817|0.0864|0.0743|0.0516|0.0604|0.0833|0.0362|0.074|0.0604|0.0906|0.1507|0.1304|0.1208|0.151|0.0845|0.1147|0.163|0.1389|0.317|0.2201|0.1884|0.163|0.1464|0.1389|0.0302|0.1208|0.0006|0.0006||0.0001||
2022-02-19 19:31:34|russ2000_1995|HEAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0612|6.1224|5.5102|5.8163|8.7244|10.102|10.7297|11.422|12.4603|18.1621|25.4269|19.3092|12.6867|12.1012|13.6626|16.9787|17.1936|18.2682|28.0062|34.8522|37.6922|57.1302|71.111|67.0109|43.1899|35.5644|25.7666|48.3284|55.1901|79.6763|137.9727|123.239|102.6769|114.7776|97.7077|97.2986|87.764|95.7612|82.2176|104.1619|105.761|581.8824|527.1168|339.2373|360.6457|389.3067|340.6178|279.3737|300.3829|237.0379|163.0686|135.3302|107.5917|105.4903|87.6354|93.1453|74.1791|87.9466|88.3694|94.2889|106.9417|103.7439|97.7914|85.4845|40.4031|50.7065|55.1372|53.168|46.7681|49.2296|47.2407|49.7219|67.9368|64.0266|75.8468|64.0266|62.0565|68.4592|41.1149|44.8186|36.9433|33.5825|34.3233|36.5456|39.5088|35.2023|25.1622|5.3362|5.6017|6.2992|8.6404|76.9041|243.0448|300.7157|428.7797|319.2394|253.2887|273.6851|240.5068|220.4437|217.162|215.2896|174.9048|160.7925|131.6772|163.1968|140.331|126.5588|166.4595|155.4792|119.041|127.2064|113.2977|93.6726|86.8915|145.1451|165.4013|227.3854|283.2851|299.9231|271.6954|287.5013|291.1463|325.6045|440.6416|482.5853|434.5439|413.5505|528.8827|493.5229|476.8151|461.5532|447.622|460.8411|389.276|373.0695|343.5449||
2022-02-19 19:31:36|russ2000_1998|TSRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:36|russ2000_2_0000|AAXN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:36|russ2000_2_0001|ABEO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0122|66.6691|61.8785|69.8628|60.3964|171.9897|180.0693|149.0089|190.0684|157.5687|135.8216|146.6219|136.8231|105.7599|76.9461|73.6718|96.9193|79.8929|98.0591|76.7419|107.2419|160.6839|225.4778|252.1185|237.7596|215.3616|187.1834|219.387|207.3138|215.3648|201.2755|294.09|308.1902|539.8498|712.0898|765.2617|692.2744|811.1641|853.3634|738.4876|715.5784|880.7817|771.0764|766.7104|672.0548|656.8232|548.0056|442.5277|409.446|336.5704|326.502|364.8576|367.9099|394.2792|276.7821|234.4276|119.3442|144.9885|116.404|136.8258|166.2518|214.9088|202.3655|262.5734|192.3308|210.0817|256.1156|288.2561|247.5509|199.2276|103.1098|103.4541|149.7621|167.2692|195.1474|226.8708|168.3661|168.8613|169.3177|151.8765|124.5092|130.5828|96.7945|92.6994|64.6363|35.498|28.537||
2022-02-19 19:31:37|russ2000_2_0002|ABR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.097|299.8822|310.8204|298.5135|325.1525|347.0474|344.1837|382.6995|393.5661|394.8835|429.2999|426.898|443.5406|465.6423|497.5988|526.631|491.6559|467.2895|458.5506|454.1234|452.2031|445.0415|465.3327|444.5905|435.4079|415.7965|434.9784|446.7206|443.267|453.2961|477.7109|491.0281|511.4|554.3446|496.9247|527.7718|520.6585|497.7572|526.081|400.1123|387.1924|404.2362|342.8643|363.3216|329.54|381.659|309.7097|325.9885|347.7662|285.6725|204.3334|262.467|220.1655|139.3432|105.6392|63.8866|84.5114|46.5316|14.5883|25.8967|63.2146|42.6508|40.8737|48.7413|47.7283|68.2921|52.5519|44.9357|48.7438|54.329|59.6604|108.0242|105.7312|105.4764|113.3744|151.3358|116.3043|137.8327|141.1448|135.0302|141.4721|152.2052|171.9468|135.6117|137.1383|127.2155|121.1976|110.0179|106.079|82.4097|93.6531|80.3775|85.7723|113.7151|128.6822|123.9134|150.83|141.8578|149.8457|158.7254|157.338|157.8929|169.3707|162.4958|188.7452|225.6192|266.2266|343.6747|324.8216|291.6061|274.3513|318.3511|309.2923|328.7218|322.8255|320.86|330.6873|346.4109|328.7218|348.4473|351.9568|363.4882|350.8172|348.2934|346.7791|332.6454|334.1597|344.76|344.76|359.9031|353.8459|352.5256|356.0916|354.0538|342.9776|347.5642|322.5926|329.7274|346.545|345.5258|368.9685|327.1792|339.4102|346.8244|364.8079|357.6145|365.3218|369.9461|378.1671|377.2855|372.1454|387.5658|391.6779|378.3136|393.734|448.5042|451.0967|500.0041|515.9527|509.8177|493.2532|514.5997|514.5997|533.7275|528.9695|509.8353|545.0176|540.9859|597.199|650.6553|730.9626|857.9473|909.967|873.4049|914.2748|1001.3209|891.9494|1011.0292|1099.4149|1181.0354|1120.8141|1190.3515|1161.8016|1205.6793|1211.3397|1248.1815|1507.3436|1444.7819|1556.731|1644.2218|945.5944|779.9077|768.4523|1152.1271|913.4016|1202.9234|1282.8044|1364.5008|1645.8267|1764.5499|1719.6096|1829.2408|2067.0123|2184.4962|2312.5202|2583.3312|2511.608|2540.3349|2552.0897|2735.7182|2975.4977|2733.1835|2817.4667|2588.698||
2022-02-19 19:31:38|russ2000_2_0003|ABTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.2198|288.8348|309.3097|292.2645|240.5|226.1494|246.6161|285.4607|317.7212|316.0725|317.8742|337.2146|351.4059|336.1779|394.2508|456.7801|417.2573|485.9362|498.3632|514.0597|503.6566|520.2051|496.8466|434.9876|492.5842|504.8514|508.8059|497.989|515.8452|538.6946|537.421|547.5254|581.6668|584.9985|602.8788|593.5214|935.2943|846.8915|763.9485|736.0098|814.3274|779.5418|769.5569|749.7916|694.0256|708.8541|685.5289|690.1837|647.4029|711.0982|758.7545|767.3849|785.65|614.4933|441.5021|482.3269|515.7878|473.3816|490.1541|523.2533|508.2528|609.131|666.793|694.1551|733.5613|771.5277|822.2554|825.081|826.4939|749.4795|741.681|730.1586|784.0618|794.2285|821.3643|884.8629|877.5416||
2022-02-19 19:31:39|russ2000_2_0004|ABUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4746|18.8942|15.4612|21.7851|26.8029|23.4732|30.1493|40.6706|56.0292|51.45|51.8578|51.6255|57.1544|53.1789|49.0898|47.0055|38.7374|36.2017|48.2867|48.1627|76.169|67.0941|83.3639|78.8327|61.9934|58.8612|50.9634|49.1088|62.7559|50.8819|32.2667|30.7154|30.8478|29.8442|27.9031|24.3364|20.288|19.4376|19.9235|19.6807|25.3906|32.3388|36.9587|34.8476|27.439|29.958|46.059|46.199|50.8487|59.1133|72.9812|72.5284|67.2354|64.3449|67.1392|68.0562|70.2144|68.6554|82.9503|78.3016|105.518|167.1946|159.5862|150.1053|291.0672|378.2295|492.843|286.3371|258.079|303.5959|305.583|444.7727|506.6904|362.6009|314.4029|331.1878|544.1016|410.0411|925.5808|752.091|749.9221|631.5485|540.5676|376.4958|339.4242|314.8677|288.6742|246.6596|168.0778|172.071|237.6218|256.1945|222.3266|207.1315|224.6665|203.2958|184.8159|170.0087|167.2666|137.1038|139.8458|145.33|178.8296|184.3324|187.0836|206.3512|198.0972|244.8702|388.1166|297.2808|283.3152|313.846|291.8217|294.6245|283.6991|314.4576|328.2496|518.6017|684.2431|581.7452|518.1113|265.181|244.0997|232.3995|219.3624|259.0404|252.6471|152.5773|105.5858|132.2724|93.8028|81.8643|83.5698|84.7068|113.7004|196.9321|182.0326|195.5941|72.9304|89.0593|144.1293|134.7023|307.3852|232.0423|263.3526|247.9117|338.7881|322.4916|356.1034|347.9275|327.2956|324.8472|278.9979|289.6715|272.6933|340.1229|466.8871|531.608|535.666|545.1917|426.7989||
2022-02-19 19:31:41|russ2000_2_0005|AC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657.8641|872.429|745.1294|658.8805|678.2156|718.349|762.7326|758.6943|740.5916|750.6044|860.3256|881.2563|837.7366|856.633|812.6707|874.1635|917.3963|838.979|816.6139|826.2495|810.2064|787.7201|810.2603|884.4711|874.2559|790.6006|805.656|822.146|850.6613|849.8142|838.5502|883.3494|910.735|841.2018|838.916|981.8341|897.5594|909.2483|808.376|937.7162|941.7581|868.8803|885.5186|834.1679|887.5986|811.4741|774.538|835.3889|892.8126|816.1197|874.9817|933.9693|953.6801|582.8307|769.8515|820.1511|788.3368|898.0459|876.355|748.3654|762.1653|821.9429|753.4663|799.6378|798.3065|731.3366|791.2682|832.192|838.954|828.7013|808.8124|821.8244|788.7977|873.5008|962.1743|924.6756||
2022-02-19 19:31:41|russ2000_2_0006|ACBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||344.3954|350.4802|362.7187|322.9051|327.0574|335.3778|354.2443|353.0143|357.6404|362.3966|382.2676|374.7505|370.299|406.5782|474.2596|483.0422|469.241|486.4418|468.092|470.6499|493.8491|493.9858|434.9641|475.7534|421.9425|434.8066|444.8332|448.6901|460.2609|483.2288|507.7254|554.5924|519.4338|465.9582|469.8738|443.5019|397.3622|455.8439|445.111|458.7679|487.5989|447.7461|426.164|412.6656|400.6482|401.0724|369.7279|379.514|416.3174|403.841|382.1651|409.7888|396.9558|246.5904|255.6005|240.5778|231.9581|221.6704|250.4054|268.0034|295.8987|299.8467|323.6671|380.3649|429.7205|499.2861|550.0076|582.3371|502.702|495.3932|485.4447|557.9841|578.0748|573.4047|623.7604|627.6183||
2022-02-19 19:31:43|russ2000_2_0007|ACIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:43|russ2000_2_0008|ACMR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.6289|102.6125|84.5526|103.5808|168.7983|194.498|160.3018|199.4269|174.4937|218.2146|217.1028|176.3532|159.885|167.5587|174.0146|150.3217|202.9903|252.2183|279.6677|292.0716|278.4396|259.9007|285.685|249.3363|262.0296|256.7526|341.5881|667.6576|636.801|500.3136|803.3742|1183.518|1189.4924|2029.6305|1518.4723|1391.4922|1735.6912|1435.2689|1674.1483|1847.8648|1777.2113|1691.8188|1415.7372|1491.6684|1895.3603|1764.6958|2060.9444|2295.8915|2123.6509|1523.9493|1648.0189|1600.615||
2022-02-19 19:31:44|russ2000_2_0009|ACNB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.1961|106.3519|103.412|98.1396|100.2731|99.5619|101.5891|100.5345|102.6436|99.07|93.5254|88.0239|87.0531|87.7332|91.0547|85.6186|85.3468|93.7727|96.4908|97.8498|99.2088|100.0242|100.0242|98.937|101.3833|100.296|94.5881|104.6449|119.5942|115.2453|118.507|111.44|108.0153|114.4299|115.5171|114.1581|126.3893|122.5841|123.9431|127.694|134.2717|135.9025|142.154|133.1844|137.2615|142.6976|142.6976|157.1033|147.3183|146.7747|142.6976|144.0566|141.3386|139.9796|134.5435|129.3792|137.2615|137.8051|139.9796|139.9796|140.5232|141.3386|137.5333|133.7281|130.4664|125.5739|123.6713|122.8559|119.5942|116.8761|108.722|107.6348|107.363|111.44|111.44|111.44|114.1581|108.722|104.3731|108.1784|106.0039|107.363|110.6246|115.0143|114.139|111.2856|108.4321|105.0079|108.4321|105.5786|103.2958|99.8717|97.5889|97.0182|94.7354|92.8806|84.5915|88.6653|86.269|86.868|85.9694|94.3567|91.3612|92.8589|98.2508|77.8817|78.4808|73.089|70.6926|59.6095|46.4295|57.1766|63.2173|64.7013|69.9539|75.5858|77.0679|77.0679|77.0679|78.8464|76.5936|73.8073|76.4751|75.8822|85.9604|82.9962|82.4034|84.1819|82.9962|88.9245|88.3317|87.4424|91.7701|92.0665|90.9994|97.6143|92.5704|91.0276|94.9358|84.6645|88.4643|90.2499|84.3679|80.6254|81.6358|85.0249|86.0952|84.779|87.9916|86.2068|87.5458|85.2172|90.2848|99.8417|94.8347|96.0746|96.9377|99.7952|100.0398|99.9395|101.4081|99.1037|99.2708|105.763|100.9281|99.8582|104.9474|107.1619|113.8347|110.6713|109.5809|117.8312|114.8336|116.3201|116.0824|112.8834|113.9205|114.8158|117.551|120.2266|128.4331|120.6429|123.3198|123.2937|123.1131|121.4575|126.21|125.1246|122.8331|130.8301|128.4163|131.675|128.6456|131.1823|133.5378|136.3035|134.6715|143.3755|151.7834|153.9033|162.6856|158.5584|167.2864|189.1063|190.7159|179.1942|188.2903|180.7966|187.7736|171.0894|182.307|172.8878|188.3608|197.9527|192.337|208.1311|208.2527|192.8006|205.4432|202.2419|222.6419|223.3454|247.4138|244.2464|282.6078|249.646|283.3077|260.491|273.6666|258.0245|284.5175|270.7085|270.5675|242.5097|269.3518|263.2831|252.3954|238.7644|249.1639|246.4048|258.8229|320.0023|278.3647|224.0302|190.0442|201.055|194.4381|183.6553|177.9161|178.1566|202.8739|240.2111|228.6218|242.6439|278.1782|255.9596|245.4144|251.0792|246.3767|247.9466|243.4115|247.5136|243.028|253.723|294.9192|283.3759||
2022-02-19 19:31:45|russ2000_2_0010|ACRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.4529|289.1717|431.3705|517.6446|443.465|350.5389|423.4042|400.0398|411.2141|413.934|404.0886|483.1314|537.7424|452.2342|776.29|765.8799|686.6599|814.0894|809.2711|721.0025|652.5647|736.3232|738.9969|806.0366|823.2865|771.1758|678.9801|737.7789|614.514|635.8213|512.4148|560.3258|566.816|642.53|560.1311|472.7655|427.9871|496.9242|338.133|314.4376|287.1445|261.153|264.5381|272.3794|196.0434|96.5919|44.264|39.3122|43.8636|70.3474|71.6019|76.7484|56.8353|47.7581|43.145|52.7515|60.0781|70.4403|91.7859|100.6843|160.9365|169.5312|148.93|289.1506|1113.7924|1138.6585|1541.713|1257.8726|1132.8149|1054.5622|875.9967|1054.1344|1053.101|991.8823|765.9535|809.4249|700.4403||
2022-02-19 19:31:46|russ2000_2_0011|ADES|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8517|22.5682|25.434|29.7327|25.434|32.5745|31.8257|31.4513|33.6978|33.7352|61.4168|71.8005|81.4747|110.3434|111.1233|131.842|129.492|102.224|71.553|74.8867|70.8099|105.974|89.1145|109.6243|96.4963|98.2355|99.8624|126.1745|130.4383|135.668|118.8322|96.5036|102.2408|87.1044|73.0934|78.7969|96.6951|91.123|95.065|85.6599|78.0468|99.6367|111.5345|119.316|123.7477|71.2213|73.8194|77.2538|57.8552|50.0078|47.2315|52.5174|49.2637|60.5139|55.4972|57.1807|54.7157|51.8726|47.985|35.1039|28.3464|24.7019|27.9415|32.6659|26.7941|20.6817|25.3651|19.1278|23.664|27.5427|29.4398|25.0784|14.5843|27.2663|43.6278|41.2868|41.9252|57.8799|52.8397|39.2042|41.3597|50.5154|36.6367|40.5508|46.7063|38.3097|83.3797|115.7213|103.0994|82.6245|61.7115|124.1848|119.7547|140.4726|115.1208|116.7874|146.9617|190.4988|224.8134|208.9195|261.347|222.5868|289.8246|246.3867|235.5988|222.0082|242.3364|222.2458|159.3203|168.5446|185.2218|245.6921|278.1837|255.9059|306.0447|391.1857|412.3717|445.1673|403.2181|437.4223|490.7611|534.1112|530.8232|495.3136|555.2045|491.874|434.4111|459.2982|466.3799|456.4655|445.1348|407.5007|410.738|400.2167|448.0163|352.7858|317.5072|368.8864|316.8083|295.1091|272.2462|221.064|161.1698|136.2562|95.2704|126.2278|147.4302|76.3322|155.1437|136.6162|157.6289|175.1432|156.7505|161.7552|189.5251|182.1732|175.3575|211.2211|206.8119|246.0159|242.9324|206.1534|211.7987|216.2576|191.3764|220.5284|210.821|243.2104|233.4608|195.4997|188.4291|163.9416|229.3195|237.8623|229.0501|227.8186|235.6381|225.0566|227.269|239.4516|194.3763|209.313|198.0255|213.6298|218.2739|220.7591|206.4478|241.3219|233.9735|228.5094|234.6401|254.7446|200.0166|194.4399|199.9687|216.5869|165.0798|109.6819|89.691|89.1363|88.5772|75.7203|72.9365|93.2959|90.5138|102.9408|98.7281|109.2863|107.7794|105.0697|89.9789|151.2219|129.58|131.4075|125.1859|119.6047|126.7735|125.8302|131.4897|117.9069||
2022-02-19 19:31:47|russ2000_2_0012|ADMA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.8643|76.0972|68.3491|72.9406|80.8387|82.697|77.1219|69.6885|88.2721|89.6659|91.0596|90.1305|101.7452|110.5724|110.7508|104.254|102.1169|86.8783|99.8832|85.6448|92.8176|104.0584|103.309|96.5645|96.4179|93.8468|98.4534|84.9013|62.0288|52.3871|86.8832|73.0463|97.4235|80.6707|81.9594|73.7119|91.7533|72.681|71.1346|64.1758|64.4335|60.5675|62.6294|54.253|47.1653|92.5777|85.1182|93.3721|79.4437|56.8744|135.0438|146.3729|168.125|177.6415|198.9425|180.3252|185.0995|213.6712|289.6844|299.4178|273.4721|254.4681|228.9749|121.4451|128.8616|193.2924|237.3279|207.6619|255.6597|220.6622|198.7146|250.9143|262.1847|295.4056|250.9168|233.4179|237.2736|276.2989|223.6343|226.2247|267.6704|249.5515|246.5292|192.5605|199.8441|199.4965|189.0962|221.3451|255.9631|248.6199|219.0201|227.6332|224.3318|199.1267|208.3578|168.6173|157.6777|276.0975|266.3068|280.0137|315.2602||
2022-02-19 19:31:48|russ2000_2_0013|ADRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:49|russ2000_2_0014|ADSW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:49|russ2000_2_0015|ADVM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.7908|491.2179|679.9605|770.0572|780.8429|977.458|1340.6657|757.0256|906.9651|980.7452|791.3959|957.8443|409.773|388.4764|262.9212|218.1542|239.0463|256.0474|227.5566|124.5096|146.1189|144.9582|145.6945|122.633|130.992|146.3726|143.8917|174.3833|125.1555|125.1555|123.3248|119.1442|115.6738|115.5068|120.0338|113.6034|110.1646|108.217|117.9565|163.1903|141.8807|141.8807|210.7658|367.479|432.1044|357.8363|395.4266|429.6761|347.6359|288.3929|410.6464|350.5713|286.0512|228.841|224.1572|205.2675|277.4524|364.8131|425.6462|708.6047|733.8978|773.5104|669.7311|339.0529|514.7664|691.0916|761.491|721.7669|1018.327|787.5971|1519.1004|1695.8431|1651.4867|1422.7842|1163.1138|1008.7897|1181.4285|1334.4683|1129.6174|1292.5243|1188.2226|968.498|353.5446|343.7511|333.608|231.5771|227.6521|211.9889|226.7314|172.7477|177.6553|161.951||
2022-02-19 19:31:50|russ2000_2_0016|AFI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.6505|524.3295|461.7084|538.0124|566.4152|521.505|440.8456|530.9392|566.2827|587.4834|624.2266|508.1795|531.1392|506.5187|498.3451|465.5997|426.0549|411.0807|372.2436|431.4116|437.7387|380.8662|359.7443|355.7558|335.347|354.6643|375.747|331.1728|440.9623|457.6544|410.4006|370.8843|344.6015|343.3099|375.3942|378.7136|342.9387|293.3916|215.8227|176.0522|138.6492|130.9338|79.5507|86.8608|87.8008|75.7497|42.61|28.0225|45.0516|66.3919|69.3151|65.6461|85.2967|81.5308|60.9859|78.9356|80.9265|85.0377|120.8896|115.5858|115.8027|133.1514|132.0671|89.7796|72.214|69.9043|61.0034|42.7675|51.8855|42.1162||
2022-02-19 19:31:51|russ2000_2_0017|AGE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.018|196.9|134.3625|152.6358|154.4273|156.1645|165.572|105.7403|124.5553|96.7091|97.1344|66.6387|59.1089|51.5791|67.7682|49.3202|41.7904|31.2586|28.7695|39.1627|33.896|57.281|32.4108|31.6022|62.5637|65.9558|61.4363|68.9745|94.9813|62.9723|50.4537|48.1776|56.5261|50.4562|39.834|35.6627|31.072|22.6497|36.0422|31.3719||
2022-02-19 19:31:51|russ2000_2_0018|AGFS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.6319|274.5225|271.7662|267.6319|268.7344|263.7731|267.3562|263.2246|265.9781|267.9075|268.7344|270.1125|329.6475|302.6362|353.7229|331.6152|514.3872|424.4942|357.0746|319.1198|312.0277|266.957|243.5159|313.4856|298.8226|267.9673|269.3458|294.8313|296.3304|264.5951|232.1447|153.7647|127.5949|132.0982|137.4068|212.6878|283.9402|372.0779|381.5598|400.6881|361.9281|357.9174|299.0196|335.7505|363.4613|376.0465|400.2102|370.9028|356.2349|367.1333|359.4674|353.9139|313.0194|313.7318|290.5298|212.8534|192.0629|203.1531|223.8213|173.6142|165.1648|134.2929|78.9871|69.9621|80.765|125.8011|121.7894|118.7319|141.7633|117.7096|106.9978|80.8559|98.5672|146.0633|140.977|132.1878|132.7165|134.1276|111.946|123.6182|112.2021|106.959|128.48|112.1148|109.6344|119.6975|105.3329|101.1615|110.5476|115.6692|106.7832|94.2205|116.7287|104.166||
2022-02-19 19:31:52|russ2000_2_0019|AGLE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3241|111.3902|103.0026|53.1107|64.2425|77.5873|93.8813|79.6446|76.5556|70.646|53.9918|82.3308|97.5292|92.2828|48.2938|58.2411|53.47|79.6291|85.8233|71.6567|78.7275|92.0195|109.8566|120.6922|161.7093|215.9659|217.0589|227.6262|197.5151|204.034|203.5244|217.3362|194.3326|194.0864|183.4648|232.2884|245.4063|192.1297|189.2448|190.3988|225.5958|225.8846|217.2132|233.3333|233.6231|225.4041|238.2012|190.7989|126.7916|350.9532|409.3711|395.1542|309.9686|326.0245|333.4023|374.8681|402.1923|383.6728|364.9688|371.683|391.669|373.046|339.7384|344.6528|307.635|374.3629|392.9696|369.4068|179.5248|218.9808|219.9672||
2022-02-19 19:31:53|russ2000_2_0020|AGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622.1328|653.4076|747.2839|750.3869|840.5694|855.0194|979.5645|1018.381|1029.665|1021.0351|854.3931|824.0304|803.934|904.6909|845.7729|838.8842|813.3884|665.3708|693.2475|641.1476|338.8265|350.5154|446.1156|395.8391|400.1196|353.9246|299.9964|62.2788|128.5301|178.7316|129.2777|130.7181|141.4035|126.0125|111.2316|180.6173|246.3345|209.8405|305.3446|296.477|318.2895|381.3173|324.503|279.4711|294.5083|302.8365|370.7641|249.638|251.4844|285.0896||
2022-02-19 19:31:53|russ2000_2_0021|AIMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:53|russ2000_2_0022|AJRD|market_cap|0||||||||||||||745.2219|727.7388|769.2579|688.4005|837.007|767.075|839.1898|799.8536|703.6961|734.6202|767.418|841.7556|850.1197|933.7728|950.9069|1023.7697|1070.8889|1025.9146|1051.6158|1040.3926|1200.9509|1389.3348|1545.7413|1582.1412|1626.0157|1692.1881|1531.8114|1577.0467|1673.16|1498.913|1706.749|1701.8651|1794.1974|1888.6271|1632.6851|1634.7872|1735.5184|2608.4048|2579.0265|2281.0438|1015.052|1077.9151|1090.8574|1024.2971|686.8718|724.5651|705.9925|646.4988|721.8575|598.9038|547.3425|587.005|618.735|658.3975|690.1275|634.6|650.465|575.1244|531.4943|523.5615|531.4943|551.3261|583.0571|571.158|499.7632|543.3934|567.1916|567.1916|507.696|380.772|380.772|341.1082|368.8729|400.6039|364.9065|392.6464|356.9512|360.9174|297.4781|202.2851|202.2851|186.2375|194.1625|237.75|281.3375|273.4125|241.7125|293.225|313.0375|348.7|340.775|376.4375|368.5125|320.9625|356.625|416.0625|431.9125|463.6125|467.575|443.8|439.8375|416.0625|420.4092|337.1206|309.3578|336.8125|356.625|388.325|408.1375|392.2875|384.3625|400.2125|487.3875|538.9|534.9375|519.0875|499.275|439.8375|451.725|463.6125|459.65|443.8|443.8|392.6588|364.895|400.5912|461.1|397.5|381.6|333.0415|381.1576|411.9727|437.4|409.0335|409.0335|417.138|348.3109|376.6767|387.0947|346.3836|342.3064|392.4799|409.126|400.812|434.2|417.4806|442.5447|505.5072|505.5072|430.2701|463.7088|472.5064|551.9336|618.8731|607.2101|653.6444|632.2857|636.5|628.0959|707.7029|775.9951|977.3226|897.6437|1168.8127|1004.3985|1030.1004|1032.5|1022.1996|629.6658|705.9551|705.9551|691.4591|585.7935|535.0441|487.4999|446.8749|513.616|571.7893|579.0455|542.7645|466.1548|419.6079|539.0796|569.676|590.0282|614.8561|502.4003|427.9165|475.475|458.2812|413.7625|340.1556|324.725|325.0242|422.0072|412.125|328.6101|336.5603|307.125|341.25|355.1084|336|404.25|450.0482|504|446.04|513.2444|492.8387|539.6352|572.9129|522.7741|478.0853|511.8035|543.15|601.086|484.788|468.6329|677.7285|676.8662|626.34|617.8444|476.129|468.784|434.9431|353.6615|350.2027|340.56|333.3322|292.4|271.8812|330.6076|348.878|388.9117|402.4733|448.8452|393.7033|416.5777|440.3319|471.726|464.28|498.9652|482.0899|472.2967|505.6824|600.1733|529.3537|539.976|614.1253|629.9883|761.8779|841.6463|1012.9779|1013.781|1089.114|1035.2029|1031.94|1053.7955|1103.5854|1032.98|1023.0551|1006.0499|1004.3|976.25|1103.4747|1064.0053|1136.415|1080.562|1006.77|889.665|816.405|765.612|713.904|729.67|770.598|782.316|836.264|776.16|776.424|747.252|754.983|735.841|665.466|646.36|675.74|665.57|684.86|659.956|665.658|591.76|586.53|488.49|474.24|409.552|479.336|446.732|388.224|282.24|164.736|211.968|169.36|147.752|124.02|140.4|117.585|111.735|107.64|254.898|313.56|435.24|452.199|405.3|327.6|253.9404|336.96|363.87|304.2|256.668|308.236|254.478|290.28|287.33|285.271|300.377|300.618|302.058|351.026|383.311|365.496|376.854|332.242|259.435|263.563|285.282|317.696|310.688|327.7942|351|423.87|410.139|358.632|391.902|508.69|535.931|557.063|533.61|541.88|538.935|650.238|712.155|786.03|790.735|807.12|959.34|1061.106|913.242|976.227|1023.12|1116.906|1079.398|1043.1269|1112.211|1092.546|1050.088|1112.878|1121.17|1041.925|1081.841|939.036|997.248|981.96|1041.27|1051.68|1208.4058|1451.694|1230.716|1298.95|1298.43|1474.83|1293.853|1038.756|1087.548|1103.266|985.014|1059.38|1000.132|1033.578|1143.372|1108.532|1155.296|1312.656|1250.712|1204.23|1232|1422.4|1256.5|1345.573|1450.372|1594.95|1647.135|1631.55|1524.64|1761.095|2225.213|2629.251|2371.658|2364.899|2343.12|2024|2027.7|2113.3657|2109.47|2184.97|2226.495|2547.72|2654.316|2569.644|2765.556|2756.943|2705.664|3031.296|2920.0648|2795.0598|2663.2244|3034.4713|3521.3396|3361.043|4109.2527|3904.423|3401.8508|3478.182|3529.518|4025.011|4404.606|3246.008|3230.6337|3443.444|3076.064|3243.1286|3252.5632|3087.486|2476.888|2859.652|4058.88|3996.672|3974.9887|3738.016|3741.5992|3880.1473|3853.542|3788.2426|3333.782|3488.355|3542.8314|3384.2452|3764.2081|3106.5182|2960.0071||
2022-02-19 19:31:55|russ2000_2_0023|AKCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:31:56|russ2000_2_0024|ALBO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||362.88|370.944|413.8848|315.9072|374.3712|342.72|333.4464|387.8784|466.2372|341.3124|262.8149|304.4102|333.0202|354.78|293.197|401.5781|414.3566|50.481|54.51|62.1254|112.632|116.1888|85.6003|121.1683|109.6049|108.4187|119.4559|119.9318|115.6486|124.7539|97.8509|95.0424|101.2512|95.2812|102.9228|99.9936|132.3617|107.9918|87.6134|106.7466|94.033|119.328|49.896|47.5848|49.6997|58.6879|52.872|54.5818|57.2314|54.3168|70.6453|66.5919|45.5527|23.9256|31.6946|23.2272|22.844|23.6143|22.6465|22.4182|27.2496|33.0888|35.9363|41.8092|41.5295|40.9658|38.1308|34.4525|33.1765|38.5642|39.982|37.9193|42.89|59.5399|83.5513|95.3172|89.3838|66.7982|51.6264|47.208|58.3694|56.0595|72.498|60.1834|49.625|48.1468|45.1968|43.1148|44.7032|35.0801|35.3109|32.3541|32.6011|36.5735|33.3826|28.3142|70.8179|68.9543|61.3928|62.7725|44.7487|27.968|22.8405|20.3352|20.5533|16.6723|21.8107|23.2027|26.2818|22.7729|19.7451|26.9426|27.2633|35.282|37.8479|159.7691|119.4965|124.6564|158.9825|157.2521|132.2082|176.6285|197.2922|214.7788|193.8162|191.5132|240.064|220.2626|242.9574|401.94|414.1381|383.2056|350.1365|370.9154|440.1556|386.0293|402.428|367.5956|358.3788|305.1128|302.9002|314.9494|372.5655|420.1541|435.8227|394.889|394.1323|314.5954|305.3352|243.3041|257.2842|265.7843|317.8425|339.0537|347.7934|223.0209|358.9088|410.8877|383.2687|371.0198|414.7927|679.7795|618.4828|720.1643|700.0805|788.3548|683.6935|655.4341|582.943|628.0506|684.5699|548.7903|569.5866|570.362|582.5993|450.7337|461.5297|574.1167||
2022-02-19 19:31:57|russ2000_2_0025|ALDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6503|34.3523|37.0656|18.2545|20.2024|31.9454|43.911|40.4048|43.5771|59.4385|58.9932|73.1029|62.2856|72.884|82.362|78.0885|67.6961|53.4188|71.6782|71.6297|64.8795|43.9005|44.1919|44.6775|61.4801|57.5951|76.5811|74.4608|72.4652|92.1278|67.8704|68.5408|64.1391|62.8815|74.1463|78.6859|62.7974|79.4425|71.2059|70.4484|61.3583|146.2504|120.4415|122.3533|133.9632|134.4416|163.6265|141.5873|157.3192|168.919|170.906|150.0638|164.653|329.3032|286.0084|242.2358|256.6702|246.5586|226.8339|242.1936|227.6222|194.0836|162.731|143.0306|123.8261|136.8451|165.0829|141.4417|177.3856|158.1855|104.0242|62.5544|88.1817|148.3597|142.8783|261.5461|249.9562|276.2167|258.155|260.4842|265.259|528.1825|578.4412|595.6375|690.9981|705.4059|624.6309|517.8828|532.3488|520.6672|511.7914|425.8151|246.3105|216.1026||
2022-02-19 19:31:58|russ2000_2_0026|ALEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1230.57|1219.0202|1611.6001|1411.8719|1168.0657|1311.936|1369.7548|1138.4796|999.7165|1160.6751|1361.9323|1122.1096|2774.9625|2298.3791|1730.4613|2027.9919|2600.1923|1863.2239|1190.5182|983.6439|816.6273|790.8421|1074.531|1177.0539|1547.461|1355.4126|1557.9555|1468.5142|1431.0236|3155.4051|2243.4836|2197.3846|1928.8418|1993.7027|1632.8368|1499.544|1254.903||
2022-02-19 19:31:58|russ2000_2_0027|ALLK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.7962|1657.2137|1778.4362|1620.9294|2413.0806|2558.792|2078.0528|1714.1619|1599.5152|1803.4457|1597.7368|1724.952|1831.4504|1338.7443|4130.5545|3764.1604|3452.7108|5711.4066|4545.1045|3393.6196|2991.6638|2194.9126|2807.4701|3390.2401|3297.259|3897.4277|4240.3287|4107.7276|5121.9469|5524.9223|6535.3327|7237.0635|6162.6807|5880.27|5579.4251|5171.6188|4609.3706|4211.187|5318.6552|5402.5969|5313.558|4144.6556|493.1657|383.9957||
2022-02-19 19:31:59|russ2000_2_0028|ALLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2880.67|3105.3623|3192.5654|3215.6471|3738.0227|3807.2678|3399.1186|3778.6568|3291.2842|3303.5061|3622.0328|3183.7363|3344.8125|3371.8121|3463.2387|3233.4377|2758.7363|3436.1888|2546.5866|3867.7301|5916.5708|6190.317|5234.5746|4599.4053|5486.8127|4740.068|4481.9524|3632.6654|5131.5262|4867.8204|4722.2719|4159.8136|3590.8292|3540.2266|3118.082|3611.4584|3464.1359|2789.0362|2672.1731|2065.0554|1693.0889||
2022-02-19 19:32:00|russ2000_2_0029|ALNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.8056|288.7052|217.7082|179.8369|130.3823|270.4915|311.8827|301.9488|274.3441|227.2366|217.2755|216.6947|176.4702|192.2487|146.2873|150.241|142.1664|141.7576|133.6394|104.0805|115.1994|95.2707|101.3718|88.935|138.4476|53.7365|63.5689|64.8057|49.9647|23.7524|45.5255|67.0511|47.0481|54.1288|49.9358|63.0868|50.5441|50.927|68.6089|87.921|85.8882|74.5892|69.135|64.036|74.6544|68.3316|86.552|71.1649|68.5604|58.3955|49.4399|34.3799||
2022-02-19 19:32:00|russ2000_2_0030|ALRM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||757.0072|812.1683|832.9666|739.0984|553.5018|603.4024|823.0701|724.5808|705.477|938.092|1036.9655|1020.6996|1007.4793|1199.9296|1300.304|1249.8879|1341.5956|1327.3673|1293.2571|1271.6873|1260.6131|1347.6715|1419.0429|1508.1466|1625.7969|1720.7944|1743.6171|2065.4366|2216.0761|2163.7444|1770.122|1732.7964|1770.0862|1763.1366|1835.3676|2001.4948|2164.1872|2010.2052|2133.9011|2630.4123|2651.0345|2180.7808|2430.877|2473.891|2998.2039|2857.6922|3124.1357|3438.3954|2644.2875|2527.8202|2269.1963|2291.0155|2265.8698|2502.9358|2052.6696|2099.4872|2176.9213|2340.3579|1990.5366|2104.6321|2490.9543|3307.2286|2953.6171|3062.3211|2895.9695|3084.2399|3595.0057|5058.2136|4775.1674|4316.5309|4257.0603|4178.6936|3959.7576|4271.3997|4193.3491|4255.7278|3916.6217|4363.7651|3954.7716|4032.3652|3619.3669||
2022-02-19 19:32:01|russ2000_2_0031|AMAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.4598|570.6179|625.9005|640.5155|636.0674|618.9108|590.634|539.7995|494.6838|544.2475|525.3864|564.3946|510.8249|496.286|510.8843|584.5105|601.9384|606.8254|580.6389|496.3191|279.0027|320.8531|345.3433|348.0649|348.9964|370.4205|382.5298|366.3841|411.7164|424.4467|461.0851|571.9318|531.428|506.493|517.7291|478.535|480.3994|482.6037|508.1233|584.3108|527.7144|528.9004|523.6083||
2022-02-19 19:32:02|russ2000_2_0032|AMEH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.005|105.991|||51.718|6.4648|24.3075|5.1718||3.1044|1.0348|0.5227|1.0455|1.0455|2.6964|1.3482|2.6964|2.9475|1.8929|2.8393|2.6931|2.194|2.6328|2.2109|2.0727|2.7636|3.7309|4.2836|4.1454|6.6326|6.0799|6.3231|6.1682|6.0523|5.7624|6.3421|5.4726|4.4825|4.107|3.7785|4.3417|5.5738|2.9336|4.3652|3.0636|3.6396|3.7262|11.1787|13.0418|15.526|21.9038|47.9798|16.3414|21.9511|19.1636|12.5783|17.7595|26.1323|25.087|20.4733|17.959|16.1631|380.1598|23.9261|24.6857|23.9455|23.9455|27.0242|27.0242|24.5675|31.9378|25.5502|27.0242|17.6886|24.5675|17.5086|20.913|21.8858|24.6755|26.204|24.317|29.4236|34.0438|38.9072|41.3398|29.9099|34.0438|24.317|30.0487|32.1248|32.9384|31.6177|29.6783|30.8537|31.1922|27.576|25.9674|24.134|18.1005|19.9556|45.2512|60.335|53.6121|55.8099|59.43|66.3082|58.887|53.0948|51.8881|54.4725|47.363|57.0166|775.3176|612.1779|651.9129|576.8383|550.346|525.0121|877.5169|782.4105|483.3916|622.1948|671.4666|603.2974|676.3457|696.0551|697.0085|674.2023|678.1632|564.0629|547.9858|532.7515|686.7613|574.2296|540.1359|640.6263|654.2456|648.2346|563.0522|446.9307|549.021|636.909|596.202|618.4104|686.1616|653.8737|653.0207|664.0577|813.2952|984.404|1066.7898|1165.0728|1350.3105|1553.4976|3280.9002|3952.8852|3750.6177|4030.8036|3968.9832|4511.6979|3629.5782|2937.4364||
2022-02-19 19:32:03|russ2000_2_0033|AMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1158.746|1054.7126|1012.4226|1141.83|1226.41|1353.2736|1478.4514|1431.8304|980.9177|857.5567|640.5659|601.874|738.5871|726.2058|509.3668|446.3608|387.9187|370.2161|438.422|568.399|549.3903|620.9019|623.2742|577.8626|478.6075|520.22|540.1852|502.2232|515.7208|448.5421|420.6797|415.7895|327.8232|331.2174|341.8286|320.2872|451.2397|418.9243|399.6504|412.4081|470.976|418.1696|432.8922|479.1958|447.9006|446.75|444.2088|471.828|572.525|634.5266|622.6722|634.8386|606.8711|689.6262|620.4922|685.9628|716.7754|781.0931|787.7657|950.0003|942.5147|935.1514|883.967|771.569|814.5282|767.0025|772.553|736.9489|586.2172|625.2056|643.4067|609.5788|559.1752|550.4304|506.7884|550.419|547.7239|575.4874|588.682|590.0825|573.5579|652.1691|565.798|290.8948|264.8348|277.2132|215.6465|174.609|169.7225|245.6821|240.788|198.3843|234.2769|308.345|350.7832|277.361|270.5085|302.1631|283.5634|296.2904|300.8578|297.9447|248.1234|232.139|191.8092|152.1359|207.6263|197.4585|230.6941|250.3985|243.3451|283.7074|335.9967|335.2089|333.694|323.6691|241.4879|186.9714|166.79|183.2539|174.7587|163.4342|220.8788|201.7576|262.3602|261.2813|240.4604|257.6562|246.6422|339.3372|420.6781|468.7225|498.0177|550.1196|551.9473|671.6864|684.804|603.0991|668.9336|709.6533|720.6779|637.947|629.8632|610.0767|616.5179|663.0185|674.9814|659.3127|659.4719|585.8912|529.162|570.5673|647.2953|705.8867|721.8479|755.8999|829.5779|861.4223|933.2464|987.9127|1101.9051|1099.0578|1269.2643|1517.683|1638.7248|1672.5571|1302.5231|1381.6952|1410.3116|1262.8572|1099.2154|1503.1314|1645.8514|1693.3694|1885.311|2067.5485|1798.9695|1736.9858|1470.7799|1523.1533|1871.5241|1792.5918|1742.5992|1911.9111|1869.8312|1987.1445|1746.0279|1764.4496|1821.9784|1781.2236|2202.2892|2066.152|2307.4021|2338.4392|2435.7753|2749.5752|2747.8335|3185.478|2689.4566|2904.1358|2623.9827|2759.3375|2461.1084|2679.4378|2777.3918|2766.3963|2965.5619|2209.2208|2274.4037|2401.3807|2408.8399|2524.8808|2508.5599|2648.0798|2552.2344|2791.9284|2808.2773|2946.7565|3286.8927|3540.3185|2861.3937|1894.5542|2119.1009|1997.6321|2596.0649|2570.6916|2691.5299|2887.6911|3191.5101|3308.2964|3565.6763|3543.2556|3534.1565|3838.4998|4389.2394|4607.1972|4962.573|5342.5643|5577.0318|4845.2147|5214.4325|5061.2615|4718.5178||
2022-02-19 19:32:05|russ2000_2_0034|AMOT|market_cap|0||||||||||||||||21.2244|22.3531|20.66|19.0148|21.3367|21.8891|20.5469|24.2725|21.789|27.0949|29.4658|32.4011|30.5898|32.8555|32.4025|35.2378|33.4191|28.0767|31.6004|31.1455|30.3503|30.691|25.0075|25.1519|25.6267|25.6267|23.5355|20.2937|20.6454|17.28|18.72|17.28|16.8088|25.9335|25.4533|24.9405|24.9405|25.8997|28.1517|30.0933|31.064|31.5494|16.0174|12.6198|13.1051|14.0759|13.5905|12.1344|10.6782|10.1929|10.6312|10.125|8.1|7.958|7.958|11.4396|12.4344|13.4123|16.7021|14.7066|15.2138|16.228|19.098|20.159|18.037|16.976|12.525|12.0031|10.4375|8.338|8.338|8.8591|10.5625|11.6187|14.7875|13.8905|10.1507|11.7535|12.2561|11.1904|11.8525|8.62|8.62|9.6975|10.2362|10.2362|10.2362|9.5918|11.7232|10.6475|12.777|13.3094|14.9555|18.1602|18.1602|18.7338|18.7338|20.3395|22.8532|20.1326|14.6914|13.251|12.1467|11.5946|10.278|11.42|15.417|13.848|12.694|12.9825|11.68|11.096|14.016|16.5865|13.0322|14.217|14.3405|14.964|14.964|15.5253|14.9281|11.9425|18.46|17.3063|16.7294|17.2838|16.1315|13.827|13.827|11.5342|11.5342|10.755|13.4437|11.5638|11.1982|11.1982|12.5335|11.7304|10.665|9.5985|9.5985|9.1932|8.528|7.995|7.8573|12.2504|16.5114|12.4836|15.3548|16.7168|15.9188|16.4494|15.6556|19.1025|19.1025|15.2496|11.77|10.7|13.3094|12.2446|17.036|14.994|15.7994|12.852|10.9773|10.1721|11.2429|12.3136|9.1014|10.7075|9.639|7.497|6.426|6.4245|6.4245|4.8184|3.4821|4.8184|6.159|8.0306|6.9599|8.0306|8.0306|9.6367|11.6444|10.9752|6.1568|5.4876|6.9599|13.787|64.245|37.8828|23.9553|15.0417|23.9725|24.8087|32.8925|28.99|24.0585|13.7078|13.428|26.874|18.4759|16.2364|20.9048|17.4057|16.8225|14.9168|14.108|12.1311|9.9558|12.0396|13.4227|13.6091|12.677|13.0033|11.9908|12.6533|11.6642|11.7958|12.0744|12.8148|9.8761|10.8396|8.5615|8.7066|9.2387|9.0789|8.4954|8.6896|7.2825|14.7008|13.6557|14.65|16.0009|22.3512|19.7325|21.6907|22.8455|20.9251|23.9359|28.6969|28.0333|33.8774|34.2813|34.3318|34.5135|41.4778|43.8254|45.525|45.9438|45.3453|32.6511|29.1784|27.9874|25.7079|26.1517|25.0706|24.6885|24.2443|26.4656|28.3435|28.2161|24.1054|29.8112|32.3762|34.2719|32.15|29.966|30.8662|35.2782|39.3311|44.8845|46.711|39.198|41.7154|40.2027|40.0033|47.8445|45.139|31.3115|33.5717|31.82|31.7509|32.2803|34.71|34.5017|34.5546|34.1172|39.5861|42.2091|37.2526|37.9063|37.9912|21.4796|14.6125|14.6125|14.7075|12.9321|11.9751|17.8099|13.8001|15.0802|15.6865|15.2323|18.7314|16.9942|16.9966|18.9633|20.4795|26.0545|28.188|31.5549|36.8815|35.5725|34.0705|33.0465|33.6123|38.232|42.6106|55.7968|70.8814|64.88|59.2764|58.0993|56.8042|46.107|44.415|45.5987|42.0112|44.044|53.7853|47.7716|51.6426|60.5327|62.6822|69.493|49.8509|51.838|51.0173|52.0569|57.0724|55.9417|57.3526|56.9646|58.1729|60.417|61.0507|63.1819|60.2635|59.3786|63.5071|77.4042|71.556|84.4698|109.3027|113.183|104.5465|103.0047|107.1032|104.7929|134.2766|133.5201|112.3118|150.8113|130.995|135.423|200.9234|218.256|206.5555|256.6742|308.7998|272.7933|290.5537|208.6759|196.4117|176.7123|165.1366|179.262|221.9264|242.8457|181.253|171.235|169.236|202.6131|214.1852|218.551|212.5375|211.7024|177.7162|185.8924|200.3591|200.4528|206.603|226.3821|190.3671|214.4234|238.4899|257.2834|279.6847|239.0478|239.5204|268.4652|301.6452|312.7998|328.5309|295.5364|374.7232|378.0473|458.5366|453.9854|434.713|462.7623|515.7279|413.7396|448.3285|423.8846|399.8876|395.0503|327.8087|351.7123|311.9415|364.1078|380.544|309.2117|338.976|363.4535|430.077|465.5515|440.0182|369.9455|230.1507|279.871|352.2928|343.9632|367.3488|415.0112|402.769|368.6195|395.8685|498.4294|441.3685|473.4592|503.8553|510.9228|520.5181|508.1435|484.3036|508.5746|460.2852|517.2322|652.545|542.0298|532.5231|518.8572||
2022-02-19 19:32:07|russ2000_2_0035|AMR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.025|618|660.23|708.125|679.8|677.225|679.8|698.34|703.49|754.475|738.3|2118.6972|1873.0072|622.65|624.75|624.54|624.789|667.26|673.2|650.43|643.203|693|722.7|680.13|757.35|784.575|735.6801|1240.9958|1260.218|1217.625|1098.25|1151.348|1085.798|1014.0382|957.696|595.9533|579.8101|452.452|399.4352|108.3739|160.888|124.852|88.9233|46.3674|52.1208|69.354|70.272|75.6153|76.5308|144.387|138.9638|133.105|197.1858|236.7328|287.6055|248.4367|244.587|380.673|442.52|519.0725|902.7187|1122.4|1087.2796|907.6917|1178.7296|1354.8215||
2022-02-19 19:32:07|russ2000_2_0036|AMRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1724.0366|2138.6783|2085.8832|2579.758|2989.3645|2686.0933|2430.2792|2249.5041|1796.0016|1638.0554|1584.0963|1827.591|1620.4043|1019.3072|893.2125|372.9182|329.347|379.4747|461.2896|541.747|688.2876|680.9341|561.9564|428.675|525.9128|692.3782|669.6182|687.5331|585.731|609.5343|676.1381|597.895|726.5561|725.0793|747.3843|957.7246|849.1941|846.2196|768.4264|738.9256|786.6945|810.8728|869.3415|633.3347|730.4261|690.0959||
2022-02-19 19:32:08|russ2000_2_0037|ANAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.7081|338.1048|459.5569|503.9976|522.2217|503.084|491.0156|438.4647|644.4504|736.842|1540.605|2005.8743|2414.3107|2493.5347|3060.7626|2239.2743|2097.8747|1846.4493|1750.7165|1968.5894|2153.6704|2501.299|2152.9688|1848.0005|1715.4698|1913.3465|1706.9024|2118.8908|1879.3095|2033.8037|1489.0977|1398.3609|1099.4849|918.3512|1016.6922|380.4117|411.5505|421.3623|497.0464|384.6057|496.9888|554.8162|618.0505|492.8032|471.5332|435.8952|812.2297|676.0376|655.9969|744.0832|754.7653|590.3062|643.1762|654.945|703.6564|653.1797|708.8791|764.0393|848.3436|854.6705|974.4757|881.0366||
2022-02-19 19:32:09|russ2000_2_0038|AOBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:09|russ2000_2_0039|APLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.6006|524.1834|1139.5663|759.5431|1120.9426|1199.7059|1326.9419|1163.5915|1179.2424|980.3078|998.2848|916.7544|843.0766|997.1813|794.1009|754.1426|1030.6571|1273.8528|1247.5772|1339.2644|1627.4665|1661.1786|1748.991|1411.5889|1940.2846|1912.1738|2476.3187|3252.0487|2724.3787|1923.454|2665.6124|2543.2812|2341.332|2086.6704|2302.1418|2463.278|2534.914|3546.0017|4231.3054|3666.8006|3665.1182|3332.6292|4000.691|4668.8144|5602.9648|5514.2692|5570.8213|2929.6862|2981.1379|4005.0932|4684.1342|3934.98||
2022-02-19 19:32:09|russ2000_2_0040|APPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.1205|454.6863|514.9578|564.5762|588.0811|595.4733|558.5915|467.9667|436.7689|397.4018|409.5109|426.469|501.0759|482.1042|542.0419|626.4941|641.5147|640.2373|737.9577|775.537|805.8841|797.0263|918.3488|888.6832|1073.1908|1078.3062|1171.67|1476.8807|1681.8261|1531.0142|1379.9496|1432.2992|1362.6381|1408.8278|1365.88|1800.7959|2145.92|2129.8838|2629.9684|2927.7007|2480.2533|2016.3269|2057.4275|1937.9487|2174.5567|2230.1293|2766.1771|3232.7614|3274.4185|3500.4679|3213.7064|3345.1143|3223.9303|3257.0276|3897.3969|3898.4488|4696.0994|4109.4055|3197.2348|3818.73|5752.0692|5527.3663|5349.2407|5870.2061|5388.8567|5213.767|5431.7511|6088.3954|5464.2532|4648.7149|4919.5439|4620.203|4661.6058|4881.3944|4795.8387|4199.474|4406.0913|4585.5231|4415.3037|4186.4956|4048.1707||
2022-02-19 19:32:10|russ2000_2_0041|APTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.6115|48.6042|43.2888|45.3868|40.0866|32.7994|29.3402|31.9921|31.6565|30.7104|32.1883|38.7742|42.2489|41.1669|36.4552|36.2481|42.0025|42.4686|43.5562|42.0722|39.4815|41.7255|45.4274|48.6004|52.0066|48.2503|44.6118|93.3806|93.2703|91.3996|92.4441|91.4501|85.5964|125.4157|123.2745|126.4863|124.6655|124.9733|145.6164|149.2285|150.6606|149.4608|165.4588|172.8081|172.4291|197.1308|217.8927|217.4646|242.3366|239.9022|256.4869|235.2441|250.3924|224.5308|246.4283|248.4354|259.9208|293.397|276.0982|278.602|292.9001|291.0551|320.3946|352.5399|347.7245|338.2808|315.6224|312.6653|336.8684|392.1376|372.2523|360.7427|364.5562|421.3904|503.9089|516.457|575.6225|584.443|675.6443|744.8476|773.1004|760.1102|567.0804|561.9345|572.8289|569.0793|583.5906|680.9036|678.6543|704.6794|693.345|679.7764|616.971|638.755|659.643|659.6214|654.6233|698.0252|689.354|670.78|625.9489|605.4989|649.6506|601.06|624.4244|596.3281|536.8811|456.9268|299.7404|332.7307|353.0822|359.2731|361.7372|322.0487|282.4397|268.9664|405.6919|364.9562|365.9561|411.9506|531.9468|504.9536|504.4526|515.2109|559.1916|659.9388|656.4518|666.0632|726.4219|989.035|911.7336||
2022-02-19 19:32:11|russ2000_2_0042|APTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657.2312|807.6558|731.0678|927.8447|954.0046|859.6342|669.611|638.1467|186.0428|180.0414|137.605|127.5364|114.1115|126.3661|123.3414|114.4579|113.4891|111.4686|129.668|124.8343|178.7641|139.2908|97.9239|132.5389|163.447|221.5981|194.4254|154.9762|168.8221|189.1875|223.9287|219.5018|229.6229|234.6835|200.2394|166.7546|174.5247|192.3126|170.6436|173.3522|148.298|160.4869|154.3918|179.4466|210.5958||
2022-02-19 19:32:12|russ2000_2_0043|AQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:12|russ2000_2_0044|AQST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.225|369.95|447.9565|402.5671|432.2483|205.7731|198.6601|150.7421|185.4327|163.5869|145.1053|107.1432|106.0962|78.8338|93.099|82.141|105.9319|219.1262|226.5496|132.2378|122.8402|70.8595|151.1222|183.6974|153.964|184.5727|263.5792|160.0302|178.1849|231.6404|204.9959|186.6742|172.1551|179.7573|133.5612|137.5863|136.1457|126.3811|174.9892|163.9403|215.279|210.0577|164.2708|114.0658||
2022-02-19 19:32:12|russ2000_2_0045|AQUA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2365.3344|2495.2213|2723.9992|2515.6045|2631.1343|2375.4967|2299.6292|2212.0134|2243.2148|2308.5665|2193.5368|2055.2792|1125.6185|1103.9769|1128.0357|1370.6052|1523.5287|1483.1073|1555.6737|1451.7337|1634.6616|1708.2994|1783.7664|1854.6597|1997.4257|2189.6179|2185.4287|2826.3496|2372.0549|1292.6486|1827.1495|2279.8427|2132.9854|2543.227|2383.8358|2539.3501|2872.9338|2887.1269|3132.1967|3170.7515|3042.7249|3298.6861|3432.7485|3776.8626|3988.5419|4205.7468|4547.2083|4640.8016|5158.7247|5519.2807|5777.0849|4995.939||
2022-02-19 19:32:13|russ2000_2_0046|ARA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:13|russ2000_2_0047|ARCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1341.648|1822.2063|1982.9524|1806.6445|1797.6438|1793.1291|1870.3198|1751.477|1751.9774|1699.269|1877.9938|1901.5751|1595.0011|1731.7525|1824.9754|1975.7339|1838.7789|2076.8673|1934.4701|1603.4269|1765.0477|1568.1618|1730.3774|1769.1611|1726.7061|1769.0235|1592.1212|1501.9051|1560.5148|1656.3886|1555.8187|1629.7101|1500.6108|1470.0848|1237.8634|1247.2954|1110.6901|1194.4693|1098.8035|1088.2934|821.0406|707.3155|463.2244|450.4953|473.2094|444.413|475.8936|582.6743|670.4062|462.5985|509.7066|720.6155|761.745|724.7242|678.7477|743.905|902.6578|863.4992|1015.3753|1280.8809|1522.3348|1341.8435|1282.5702|1404.3034|1589.4915||
2022-02-19 19:32:14|russ2000_2_0048|ARGO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.1919|445.9874|409.1368|349.692|386.3089|338.7069|349.9296|269.4373|281.2993|258.5964|212.2442|233.3873|236.424|184.7819|213.0237|161.4894|153.4149|146.1479|160.6001|161.4031|174.2511|203.7143|194.822|186.0331|171.493|191.8865|176.5032|202.7039|183.2443|193.2521|202.9959|245.5438|230.6033|222.5088|232.3254|244.3197|246.8043|206.8704|227.2769|181.0711|167.6876|206.7704|234.0353|231.1621|276.611|311.1538|343.6175|319.576|289.2151|311.4992|314.659|275.883|260.9729|291.1462|327.6276|313.7674|268.2269|275.6478|292.7884|265.3186|265.8512|250.8057|261.1164|252.8337|295.9121|324.6435|373.0715|416.2308|410.8176|432.7257|369.7556|384.4595|385.5393|368.867|361.5721|382.8465|388.2321|394.5978|579.529|597.1178|598.9694|788.0246|756.8236|759.977|799.9251|785.4306|650.6676|428.504|461.9175|549.0003|1015.5981|960.7224|239.3853|254.8479|287.5002|289.9601|289.8894|314.6431|314.6431|330.8448|382.0096|368.4801|371.9186|367.1402|359.1762|388.9105|386.5148|352.1757|365.6068|319.7064|329.1259|1490.3484|1407.4014|1324.7916|1339.0555|1347.8251|1250.96|1231.3471|1289.4359|1280.3173|1146.3473|1210.897|1275.1989|1262.0406|1009.8829|1082.9844|1162.1777|1016.3132|900.6988|1024.8865|1000.2249|994.8|985.422|1204.0274|1182.5988|1221.6151|1082.2708|986.5157|942.3434|892.2441|977.1122|1159.666|1103.8923|999.0362|1028.5223|1063.6286|1079.3506|1196.7732|1225.8626|1353.5139|1268.744|1253.9832|1260.7736|1073.4205|1066.1495|1031.0923|1035.3448|1007.8469|935.9807|1021.0411|1027.5037|1018.2128|999.3829|1019.3431|845.5347|821.6995|818.2124|824.454|848.257|805.1224|870.4327|924.7482|911.8435|908.804|969.1946|1012.5136|1038.3407|1108.635|1210.1186|1100.3055|1193.6277|1226.2359|1092.9204|1144.9005|1129.4634|1277.5024|1231.8507|1151.5299|1181.2963|1217.5672|1236.5272|1290.9606|1346.0501|1340.589|1377.777|1345.4156|1427.3283|1464.8288|1372.2361|1430.0875|1371.9719|1419.3406|1481.2725|1471.4961|1578.9231|1568.3113|1535.6381|1678.3549|1772.3239|1758.3862|1658.9808|1567.3892|1594.2813|1561.2005|1616.0086|1615.2113|1570.9053|1548.5888|1680.4922|1713.8457|1759.0042|1890.8546|1983.8967|2025.9156|2020.2816|2005.1311|1977.445|1823.476|1829.3454|1811.233|1821.39|1853.7283|1788.2724|1809.049|2062.8422|1991.3576|1661.0346|1945.8921|2106.2449|2150.3015|2011.9932|2124.15|2085.0656|2037.8913|2361.1999|2351.0325|2348.7497|2241.7722|2399.9734|2475.3841|2509.1122|2474.6661|2572.9217|2266.826|2236.9948|2409.8582|2156.5392|2210.7702|2332.8594|2244.84|1870.5629|1287.4038|1030.7316|1280.9761|1128.0379|1153.6612|1287.4692|1230.4312|1445.6583|1578.5007|1509.5403|1432.5194|1634.0921|1840.9974|1992.1123|1868.2143|1760.9652|1850.5117|1809.8851|1889.2151|2110.1471|1931.9476|2027.1501|1981.4668||
2022-02-19 19:32:16|russ2000_2_0049|ARL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.6657|171.0257|182.6271|160.9595|172.1029|157.8641|151.0543|134.1457|135.9185|137.1004|123.6245|126.5821|131.3141|146.17|127.9699|105.6747|82.0145|92.7071|77.9194|99.0771|99.5321|106.3572|98.5084|100.8971|114.4335|107.0397|94.2996|91.0008|92.9346|101.9209|88.2141|137.7415|133.0651|129.3452|112.6589|110.6396|112.6589|116.9918|114.9692|97.6174|86.1205|96.9787|100.5499|78.2055|95.5674|96.7386|94.3641|89.2265|90.1701|81.7822|85.0325|99.7114|98.9775|96.9853|98.173|92.1802|103.1138|101.49|97.4304|98.4453|96.517|101.693|90.935|83.3233|81.192|77.5384|98.064|105.3643|101.3328|94.7952|95.34|96.5386|88.2576|89.5651|96.2117|85.6426|85.0978|89.0203|82.7742|92.4109|89.3678|80.5828|78.4542|76.3256|77.0511|90.6537|100.7241|101.0697|96.2568|109.5445|103.1847|118.3283|124.5945|88.7306|84.3463|83.8244|86.5461|98.1432|101.1033|98.2949|106.7202|124.0576|109.5617|117.203|131.3617|114.6184|131.4741|128.3277|136.306|113.1826|117.9896|132.5978|108.1009|98.5494|124.3512|103.626|95.4511|93.3727|91.9969|104.2017|90.7839|88.8824|102.1861|69.9252|60.4306|39.101|35.1294|27.661|27.0847|25.3559|23.0508|21.5525|14.1762|22.244|18.5559|20.9762|20.1694|17.7491|27.7762|35.1525|22.9355|21.3347|26.2779|25.5875|36.6796|36.305|31.2511|31.6948|31.8101|39.1864|48.4067|46.9084|51.8643|50.7118|46.6779|51.6061|56.9816|59.3558|67.9999|62.2372|88.6303|120.7862|112.0269|91.2812|73.7626|79.5253|84.867|77.0115|75.0364|74.7671|83.4642|77.0129|76.5346|70.8408|72.4666|77.7271|77.572|71.056|99.137|109.842|109.842|84.1998|75.5536|83.8771|67.7297|68.8839|80.83|71.9992|90.1387|102.0848|102.395|91.6901|116.0477|103.481|92.7761|80.3305|135.4593|101.1539|126.2872|116.9708|139.1642|131.7048|131.4845|127.5284|137.5662|147.5419|213.4518|197.4983|200.4903|217.1577|315.6228|294.1867|236.4371|270.9909|273.5504|248.115|272.7506|267.1516|262.3524|185.5664|207.8023|196.4444|193.7249|227.3188|187.806|227.6387|205.5627|205.2428|230.6782|258.1932|215.9608|263.7922|226.6789|193.085|111.8197|120.2982|125.4173|151.8125|151.8125|142.6941|149.4129|144.4538|161.0908|153.121|158.4511|178.6411|151.8288|125.9856|184.7789|173.4725|230.489|182.033|199.4772|193.8224|184.9404|207.5532|238.0805||
2022-02-19 19:32:18|russ2000_2_0050|ARLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1607.0015|1453.0177|1021.6415|1009.7619|653.3754|751.3817|286.6251|343.1633|307.8981|309.3763|266.1381|335.4113|229.83|236.5677|246.8003|256.6518|246.0526|376.6564|303.9019|225.1161|157.8168|192.8562|202.0897|198.3461|407.0927|453.9748|429.9042|373.0556|545.3567|614.8556|716.4059|606.9979|533.0013|484.4014|546.1707|545.5906|513.5311|516.0199|524.9822|561.2169|724.9748|893.5736|728.3468||
2022-02-19 19:32:18|russ2000_2_0051|AROC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3277.0281|3273.3176|3216.0236|3107.7229|2652.8089|2570.9609|2662.8659|2670.5171|2780.1827|2853.8589|2206.5666|1722.0138|928.892|915.0809|647.1376|1049.8359|863.3725|591.3202|642.4634|835.0405|801.775|541.692|669.5323|657.0495|882.7282|789.1054|798.9456|857.7439|775.9819|911.7013|987.8816|1094.6294|919.5805|950.6999|1056.0615|887.7039|917.3189|975.9345|880.6373|902.9764|953.1205|859.2553|898.5789|846.275|759.5966|762.8927|681.9964|411.0558|348.1949|355.9468|443.5764|380.8662|435.7202|514.3799|525.9158|542.3997|437.9873|558.3405|714.9837|729.1184|806.8587|814.8759|835.6996|879.0947|944.3293|1023.0559|991.7356|1036.1571|1120.0516|1147.1587|1135.8911|1108.4099|1106.3296|1255.0656|1312.4947|1359.1871|1403.0834|1631.3818|1771.3565|1722.4281|1724.8495|1833.9369|1728.3676|1838.3177|1762.6373|1423.9857|1363.2411|1384.9369|1200.7232|1309.3308|1443.0443|1505.1438|1422.7852|1309.5682|1063.13|908.8521|968.6543|969.4658|755.5725|509.6938|343.2774|387.1217|491.8639|486.917|542.0397|665.9221|666.6283|791.6211|926.7955|776.4471|945.8537|991.0336|1086.2113|967.3392|940.485|862.4009|777.2255|787.0732|744.8595|773.2351|901.8994|845.0868|688.4274|702.41|666.9347|649.1797|620.2656|1398.6756|1521.7073|1643.4473|1753.5678|1578.8581|1624.4715|1365.7977|1202.8332|1098.6561|1235.8263|1314.5772|1346.9525|1311.146|1219.9131|1333.191|1424.0179|1437.6958|1471.9081|1531.2518|1236.5466|1564.9233|1265.6127|1048.6861|562.768|663.6975|1012.3681|1001.8186|1085.9407|1033.9379|852.0384|1009.3505|1228.0432|1408.7819|1401.1338|1592.051|1475.8977|1448.1076|1452.7292|1323.3848|1309.3485|1176.8732|1334.1354|1295.5588|1189.2645|1220.0744|1321.7473||
2022-02-19 19:32:20|russ2000_2_0052|ARQL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:32:20|russ2000_2_0053|ARVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498.96|503.2837|600.4346|510.8223|477.9032|601.2834|574.4208|542.3683|636.8261|710.8531|712.4311|794.0424|838.5493|662.1935|756.6526|1467.8475|1681.1478|1921.9162|1853.0703|1610.919|2009.549|1277.4514|1296.3734|1195.1742|968.3815|977.1395|920.4623|1000.3438|3983.5431|3909.4059|3788.2237|3148.6291|3331.6807|3503.139|3807.8836|4988.4643|4259.873|4419.1525|5086.7766|3935.7619|4312.7364|3706.2992||
2022-02-19 19:32:21|russ2000_2_0054|ASIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500.226|456.3305|599.2958|670.626|761.1605|820.2975|790.729|834.3197|896.8099|977.8946|1040.6896|1004.7197|1271.1411|1346.7389|1217.7959|1318.3898|1133.3579|1328.754|1059.5457|1122.0692|1189.4727|1142.0145|1207.4811|1071.9011|1005.3151|877.6954|749.2449|777.936|938.1365|957.8745|871.7836|919.5447|749.3637|681.7391|639.7634|619.1797|660.3732|677.7131|544.85|500.2332|540.4305|408.3935|323.1696|308.3273|392.9003|323.75|350.9394|384.5757|368.3181|442.8787|573.2196|554.4967|649.5455|794.4807|774.7714|904.648|918.6735|794.9128|994.8361|1040.3882|1230.7237|1361.3268|1248.7972|1310.6885|1194.2204||
2022-02-19 19:32:21|russ2000_2_0055|ASMB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7053|45.8762|41.4303|64.0917|100.7968|137.3194|110.4307|103.1578|82.8443|116.6023|108.4153|98.6158|97.391|99.1279|112.7751|126.5463|124.9428|112.9961|124.4904|55.8252|46.8229|49.2804|47.7283|34.1471|31.8189|30.9135|33.1123|43.2012|55.8728|51.7559|47.6389|45.0904|52.7361|49.5994|63.2303|55.1715|63.4114|77.9598|86.0461|32.7551|29.0117|25.0343|27.6079|30.4154|30.509|67.5934|72.1981|69.7654|81.3438|86.6575|93.701|152.9142|215.1606|222.2717|323.6166|330.9056|269.3657|249.0817|170.5344|161.5771|168.9841|120.4076|89.4014|89.5736|86.9898|93.5356|97.3252|104.9039|101.4588|110.7606|137.8048|234.0959|222.038|220.4141|329.0689|365.3464|398.4872|416.7044|418.9083|365.2691|390.4421|479.4311|604.5043|497.2263|767.2386|921.3135|913.4597|1148.0462|969.5915|923.1374|891.9004|822.9308|1047.5267|973.3286|711.1006|605.4412|633.779|607.0455|587.1591|533.8027|525.5594|432.6569|381.4549|367.7751|304.9419|280.5157|240.8748|443.0595|427.1708|666.1428|609.4914|584.6346|528.5201|573.2964|624.6706|784.4273|729.7073|661.6977|535.0231|491.3718|186.9062|204.3303|198.7159|190.848|180.0701|163.0423|161.8375|158.0426|164.5961|143.9091|156.7667|153.1574|111.0391|114.8681|90.4586||
2022-02-19 19:32:23|russ2000_2_0056|ASRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9037|20.487|23.2186|75.8019|76.7552|71.0952|75.9426|67.8636|65.4399|66.2478|57.3609|67.8636|54.9372|51.7056|51.7056|67.4629|68.7735|80.925|25.1622|26.9595|21.5676|18.4259|21.5676|22.0205|36.8446|36.8446|40.4392|36.3989|47.6284|33.25|34.6016|26.0608|19.7703|22.4662|23.8178|29.6554|39.0949|33.703|33.3948|33.6102|37.4883|28.3532|31.9728|36.6265|58.7867|65.0112|63.3974|55.905|62.8211|62.2447|80.8253|69.18|56.497|69.3071|69.866|50.3035|37.8674|40.276|45.3722|39.1253|39.1253|28.4398|39.8342|46.9121|40.328|36.5421|50.2042|116.2544|146.6017|126.026|159.464|154.5929|212.7812|241.4898|249.2439|255.1207|240.2559|281.35|244.5104|259.749|166.9571|164.54|184.2848|175.2946|148.9658|176.3339|185.5979|159.5795|158.1919|150.5873|178.4003|173.235|183.0634|208.9311|245.9442|222.1913|198.6793|249.7683|243.0541|255.3503|248.3824|261.7379|269.7115|250.2691|253.5706|184.2251|200.0994|180.9282|170.0377|137.3703|147.1036|152.5674|135.5337|183.2342|174.6896|193.6776|231.0094|103.8351|95.7379|96.0072|109.3814|159.5344|153.6486|179.496|142.1632|160.3524|167.6149|161.8517|151.0754|185.717|204.9759|116.0193|87.8156|76.0728|96.4951|118.9595|87.8156|111.1361|102.9417|131.622|159.706|201.8149|149.1506|191.4794|164.3554|176.318|163.9093|148.7711|148.2491|183.2404|199.009|153.9702|140.8233|148.7052|210.2608|254.5024|273.7476|287.4613|340.5174|441.6664|443.9171|448.0977|469.6405|479.8384|470.39|360.9655|350.4465|339.0358|268.6919|268.6919|296.9571|358.0137|337.2371|329.9452|318.2069|287.5565|321.5308|278.4592|316.5582|339.3179|332.692|326.5206|359.7274|383.9723|331.4883|305.1151|314.1622|322.6378|336.6578|397.3284|426.8442|409.2922|416.0007|487.8036|606.9704|714.2515|857.1018|754.2169|726.6347|727.2147|829.2125|722.7732|853.1765|832.5929|875.8194|935.1472|951.6623|1089.8164|1500.8818|1476.0213|1426.5245|1312.5944|1237.6404|1857.6096|1572.937|1134.2997|1282.8063|1134.6273|1080.7964|965.3007|904.4244|956.3985|1113.2056|1248.2321|1209.7404|1181.9092|1312.0051|1553.7871|1170.651|1230.3844|1260.3884|1033.5929|975.5847|786.1809|683.2596|651.4655|693.8412|627.7311|413.2065|340.1395|359.1775|511.0403|542.0734|441.9008|457.9504|421.7462|378.9797|408.2298|448.2898|550.6652|377.7412|344.5051|324.1717|273.0204|268.2941|286.266|277.6205|313.2929|284.0269|191.9275|216.5015|195.1106|109.6519|100.0432|58.5907|57.5096|89.7857|108.3899|65.0381|64.9356|70.7964|106.4588|87.3978|96.5487|81.5088|81.6458|43.7685|46.4062|53.8314|77.2884|185.5774|90.5204|85.1737|80.8116|68.7434|59.6221|42.7321|38.8216|69.1829|67.8438|116.495|117.834||
2022-02-19 19:32:25|russ2000_2_0057|ASUR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.9|66.456|61.344|88.606|111.8124|78.0577|65.875|85|97.75|72.0809|86.0667|60.2467|42.2695|34.6827|43.3534|49.9637|56.4807|78.204|80.7525|65.475|58.9275|68.446|53.779|47.6678|41.582|44.028|47.697|59.232|55.53|59.232|63.24|84.32|84.32|86.3995|111.4429|106.4342|109.2201|95.25|109.2201|139.8471|232.2231|227.0911|240.1661|184.0403|217.9769|146.2638|173.7958|129.0563|147.3251|152.6501|145.5501|132.1086|125.1951|110.8871|111.7885|145.9921|149.4681|125.1361|118.2783|94.617|68.3345|80.914|91.468|86.191|130.1036|170.1319|180.1276|167.7213|156.254|151.9422|172.9701|144.1417|138.3761|128.8391|124.4851|147.6451|127.7467|92.9067|95.81|81.6854|69.4887|71.6438|71.85|48.858|80.472|110.6606|110.6606|120.7081|84.7945|80.472|84.0588|76.6667|83.5606|78.2123|117.5046|261.283|147.5481|113.0032|102.9381|87.3414|77.6459|77.6459|59.0109|48.1296|34.9035|32.5948|37.318|27.9893|20.2269|30.6401|26.0414|27.7775|24.3916|23.396|59.2366|70.6724|93.7163|105.3689|72.5134|68.1524|69.3915|70.4691|130.157|96.0094|97.5296|97.5296|37.8176|52.8241|43.2538|48.9063|40.6934|32.567|31.6041|50.1159|63.6691|71.511|72.8789|79.6652|82.3698|76.0676|109.7193|64.3522|112.7054|49.0774|37.0176|33.3124|35.3438|31.6103|32.3319|38.5496|33.1029|38.1062|44.5818|44.8308|71.0296|59.5652|52.5264|39.4242|39.0094|34.4793|37.766|36.5071|33.9894|52.878|43.3612|72.8569|46.188|52.5325|44.9203|40.5974|33.378|11.9552|9.8956|9.8956|13.9553|12.4548|24.6703|45.0425|38.1381|29.1795|25.3394|30.4608|25.0854|25.8533|20.5698|23.6364|33.7664|40.8275|41.144|24.4389|21.974|21.974|15.7838|15.6224|15.5447|10.8191|10.5436|11.1967|9.0196|6.2217|5.9418|5.2885|5.9106|4.3552|4.0445|6.3778|6.5334|6.9075|4.9786|7.1598|13.0065|7.493|7.904|8.6023|7.038|7.9927|7.2498|6.7253|7.0639|6.9413|6.8796|7.7113|8.021|7.5417|7.249|8.9465|8.6997|8.0827|7.3732|7.4337|8.7292|9.0082|9.255|10.3332|10.2761|11.8464|13.2327|21.2386|24.6188|25.7795|21.6508|23.1336|21.1756|20.9249|39.2812|35.6674|37.9102|35.4915|30.0203|30.9288|36.4518|34.19|29.736|29.6805|31.5224|34.6846|28.1628|27.2734|26.4433|29.5857|32.0954|32.8295|34.2621|37.7838|36.9502|35.5176|36.3548|36.1132|30.4949|31.6908|28.9795|31.1575|32.9098|33.275|36.421|35.9975|34.3545|34.538|37.6283|38.4193|37.74|33.9638|34.2811|34.6579|30.9448|27.4244|34.6579|33.7144|33.4734|32.8736|28.5009|31.844|31.4119|35.9065|43.1112|43.4378|76.6832|93.5503|108.3941|89.5804|87.3356|89.6657|172.903|183.5708|160.3152|136.2606|155.5109|163.9384|179.8959|182.633|171.3902|187.8797|169.6323|199.0789|229.4752|236.7099|212.8133|219.2069|164.5714|167.9207|90.2807|85.6374|89.0138|94.0783|98.8995|108.1424|97.9752|130.3174|97.3524|100.6182|105.6731|140.7416|125.9648|129.6405|131.8405|97.4368|79.817|96.0463|97.9358|98.6894|120.4646|109.5276|118.2915|117.3376|121.5318|136.9634|167.8845|163.9265|150.6463|151.0545|157.0297|156.6118|177.5012|166.5751|176.7168|194.2886|170.7307|146.5688|145.77||
2022-02-19 19:32:27|russ2000_2_0058|ATGE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.213|68.5796|87.78|102.41|107.4015|116.6632|99.9945|141.9425|154.109|158.1645|143.9227|138.005|132.0937|151.1265|151.1265|164.406|172.2698|166.04|155.6658|168.1188|190.946|199.248|180.5718|203.399|199.248|201.3268|232.456|224.154|234.5348|232.456|234.5348|240.787|267.7751|253.2415|228.3325|230.4116|217.9571|234.5631|209.6541|217.9571|222.1086|247.4294|240.787|259.5498|259.5498|298.944|305.2621|321.8741|332.24|382.099|367.6125|371.7325|407.0675|378.0245|438.2372|471.5524|494.4187|496.4794|548.526|631.636|625.4525|693.626|747.585|754.2943|756.574|767.0163|654.7441|902.3464|848.2575|719.3889|765.785|811.5989|919.8077|979.0855|959.6943|910.1659|1091.4449|918.8899|1005.1674|992.9388|1120.3112|1150.5656|1177.964|1325.2095|1329.5749|1576.6888|1407.7578|1455.5961|1455.741|1642.0412|1707.0296|1911.9004|1812.1868|1911.9004|2095.0125|1717.65|1557.1625|1553.1382|1444.6789|1535.9418|1375.6413|1501.4886|1215.0775|1234.903|1330.7806|1317.7337|1931.5388|1649.1664|2019.0322|2063.1442|2350.4175|2631.141|2647.8362|2578.308|2391.0322|2509.0668|2592.9702|2490.5061|1984.8829|2193.4614|2239.4927|2520.2662|2755.3422|2358.8141|2407.0916|1678.5722|1846.7783|1968.58|2209.5656|2398.0594|1980.5636|1836.0839|1731.9436|1528.6802|1242.0963|1259.3096|1275.3919|1052.3923|1107.6342|1213.9223|1178.5631|1208.6392|1366.8933|1614.5752|1761.482|1744.2356|1709.2248|1768.4797|1641.7446|1714.6306|1716.0314|1835.5222|2130.2813|2168.8352|2192.7859|1899.7116|1981.2383|1806.1078|1412.2283|1477.0791|1447.4183|1014.6705|1230.6926|1153.3381|1289.1491|1289.1491|1364.6488|1566.9852|1527.5464|1447.5565|1335.5012|1330.4297|1390.7924|1584.7889|1529.0709|1366.8247|1644.274|1657.6823|1575.0337|1815.1961|1677.9599|1487.3121|1532.5966|1575.4468|1529.2064|1828.9416|1923.8596|2027.5909|2043.841|1920.3589|2035.4407|2393.0086|2351.1504|2424.3941|2566.5873|2466.3411|2707.125|3896.6625|4045.7113|3825.6632|3449.5522|3044.6048|3101.5588|4124.0346|3942.8681|4025.6628|3850.7892|3823.4038|3588.4968|3793.5831|3869.512|3716.2215|4026.8946|3306.4507|3353.0003|3200.5926|3299.8967|3259.6221|3644.9926|3620.865|3866.0448|3803.6511|4065.0412|4013.2791|4456.2772|4572.2741|5017.6525|4276.3331|4110.3518|3580.6223|3218.3693|2963.9222|3469.2793|3263.1386|3059.9806|3210.0714|3706.4975|3609.5594|3865.5443|3615.5288|4255.2628|4212.8163|3664.4227|2803.9786|2703.1458|2574.018|2335.1847|2795.898|2578.0904|2297.9787|2162.5484|2059.897|1745.6088|1915.124|1286.0261|1314.5297|1518.0116|1695.9624|1636.9558|1512.5593|1921.0544|1910.3152|1955.1786|1708.0082|1849.5037|2084.7715|2004.2006|1951.6882|1929.4349|2270.3655|2152.0712|2404.716|2220.3824|2596.042|2642.6826|2810.9458|2668.7159|2773.3702|2508.0581|2794.0136|2828.2775|3050.9088|3107.1232|2694.048|2371.1524|2225.0684|2233.3571|1959.39|2059.4304|2002.852|1867.9713|1639.9057|1752.7076|1566.5877|1518.9807|1400.4749|1082.8538|1335.5618|1058.7585|1040.4116|1064.8845|1301.0192|1407.3525|1428.5301|1429.5711|1424.6732|1931.9196|2109.2736|2031.1855|2100.359|2210.4154|2370.9808|2392.9053|2204.8149|2114.3769|2107.4802|2218.2825|2265.8378|2739.0248|2719.3045|2649.1742|2929.4622|2852.4352|2839.703|2969.1911|3108.4467|3297.1096|2861.7052|2736.0736|3391.9363|3056.5023|2757.5024|2854.9098|2760.1506|2704.1759|2807.033|2499.7928|2504.1198|2563.294|2252.9415|2064.6392|1748.3581|1826.1109|1903.1308|1890.6172|1580.012|1293.4959|1651.4605|1755.0653|1607.4823|1855.9444|1764.313|1279.8267|1448.6618|1638.7954|1814.6509|2083.3805|1923.3906|2004.898|1717.9921|1859.8402|1849.9427|1794.2868|1845.8863|1943.8497|1737.2857|1455.6175|1520.3024|1431.957||
2022-02-19 19:32:30|russ2000_2_0059|ATHX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5718|145.7456|141.96|147.6384|151.424|94.64|85.176|92.7472|79.4976|75.712|65.8675|52.9984|60.0018|52.052|56.2162|47.5093|23.0922|11.9246|6.6248|11.3568|23.0922|9.464|18.928|17.0352|16.6472|15.3336|21.3886|18.1709|21.9561|19.3079|18.5507|70.9849|49.5948|60.9523|56.7879|60.0059|50.5412|51.677|60.9523|52.2449|56.0349|51.1129|48.8393|50.1664|49.2198|48.084|70.0377|68.3926|63.457|63.9271|61.1773|46.5351|36.431|35.0208|48.8881|45.5464|101.8725|98.689|44.9789|40.8632|41.7452|46.339|46.3763|45.1901|38.9184|53.5892|55.1809|61.0174|88.0773|83.4734|83.7481|119.5293|89.5246|96.013|96.9415|100.3629|98.82|100.5744|132.4932|208.5163|236.0829|283.5447|249.6294|112.5977|121.7328|149.86|119.7874|108.1951|106.196|121.699|111.622|128.9933|157.7448|238.2152|231.796|101.9445|108.575|96.3754|88.9347|93.9216|90.7814|86.6171|89.1157|84.5574|103.813|156.5568|193.4086|196.5695|209.2242|192.8825|179.3469|164.0155|175.2717|145.3473|138.1354|133.4091|125.942|128.4706|189.2382|163.6354|163.6354|183.157|165.0675|233.5182|250.1313|209.222|219.2875|222.181|210.4562|202.5868|263.5007|284.1945|384.9042|263.309|270.2382|277.1674|302.9126|286.3267|263.6474|225.0966|229.4254|235.1971|222.4143|245.633|251.624|250.4334|206.115|204.5883|203.3994|208.3667|205.2334|198.1416|220.5124|194.9458|679.665|501.01|572.6446|535.8634|515.2234|429.3528|383.3163|357.6301|351.9051|365.5722|529.1708|379.7104|398.229|350.8967|373.1053|325.8073|334.8575|377.846|305.7993|329.3223|237.5876|210.1827|239.9399||
2022-02-19 19:32:31|russ2000_2_0060|ATKR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||999.3344|1052.424|1038.6832|1129.8725|1202.3242|1171.7196|1290.3905|1481.9559|1711.2239|1649.996|1642.0551|1654.1683|1371.9195|1463.9092|1318.0474|1116.9684|1250.9147|1215.4637|1345.3821|1371.3795|994.8832|966.1266|893.828|856.5657|1026.1089|973.2294|1032.1473|1246.2189|1208.5333|953.3619|896.3956|966.0503|1058.0113|1057.5515|1070.8294|1160.6935|1143.1143|1199.5938|1225.7371|1325.4629|1401.1432|1758.0027|1930.0123|1919.5598|1964.4214|1765.9374|891.6245|1028.6875|1368.9094|1217.4176|1364.8688|1321.8622|1125.4422|1001.7099|1920.4809|2202.0987|2516.8175|3225.5175|3359.263|4058.034|3635.6451|3196.3002|3862.9452|4189.3523|4010.4959|4625.0185|5026.831|5013.3686|4763.2693||
2022-02-19 19:32:32|russ2000_2_0061|ATNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693.9224|972.3637|936.4137|1113.3108|1048.555|977.2208|923.2852|928.0491|854.1079|946.0978|1138.9662|1008.6325|1065.8371|1324.017|1263.0207|1040.2582|991.292|822.7322|807.4094|832.7615|801.2734|904.147|784.4347|871.1834|1120.5353|1444.8405|1170.2206|1089.0626|959.8459|890.5428|1247.845|1288.618|1242.1299|1020.3388|657.8999|745.239|971.3411|1120.7799|898.9805|1180.1162|1144.6278|1150.8723|1213.4096|1057.2122|1303.7705|502.7863|392.7533|404.8144|530.296|457.9993|415.3693|391.3216|306.0932|289.6954|182.5627|162.8853|116.9713||
2022-02-19 19:32:32|russ2000_2_0062|AUBN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4067|25.0863|26.4067|26.4128|25.1097|26.7375|27.391|27.391|28.0445|33.0083|36.3105|34.3287|32.6333|32.6333|30.674|31.982|35.244|35.569|41.181|42.8165|44.4493|51.064|62.9698|69.3947|69.3947|66.776|77.2507|86.35|84.3875|70.65|68.6875|66.725|68.6875|64.7625|64.7625|63.2906|67.7062|66.725|71.6312|67.2156|62.8|56.9125|60.3469|59.8562|55.9312|63.7812|58.875|50.0386|53.4727|49.0575|45.1329|45.1329|38.2648|49.0575|50.0386|49.0575|43.1706|41.2083|43.1706|44.1518|39.5644|42.9836|44.9374|41.2252|43.9605|46.1097|47.9872|48.7675|48.7675|45.1774|48.6825|49.6562|50.6298|54.7191|54.9918|51.5256|50.6298|55.498|51.8371|53.7455|52.3824|51.684|53.3977|52.424|53.9819|52.9693|60.8757|60.3756|63.026|61.5847|71.2061|83.7511|78.4923|77.338|78.2721|76.2482|79.5789|85.2046|77.1802|78.6524|81.266|77.47|75.5161|76.0336|82.9863|84.5933|86.5552|81.6697|86.5805|82.6052|83.5657|84.0884|90.492|87.0483|91.9477|86.8374|82.3392|86.526|87.1712|86.3362|89.844|90.7782|90.6344|89.6945|89.6802|91.6068|101.8332|101.6982|103.5438|109.3564|112.314|106.6234|103.8454|104.7772|100.9753|98.9651|95.6947|92.9075|85.5643|92.2062|87.7029|74.0042|79.1587|78.6064|79.1587|86.462|85.5786|81.4081|82.5423|88.2648|83.2995|81.7465|70.0264|74.6189|77.0438|73.48|76.5849|85.6457|94.5748|93.0339|87.2398|102.4721|92.9246|73.0077|72.1334|70.5668|66.4866|72.5706|69.2918|67.2516|65.9037|66.1879|69.7213|75.6225|76.2053|73.2183|71.8523|72.2347|71.5426|72.5626|72.5262|71.3969|71.9433|71.2876|71.5062|71.0326|69.9398|70.632|71.0326|66.4064|72.0526|78.6459|81.8879|83.7844|94.3485|82.8737|76.683|78.1402|85.6082|83.5317|81.4917|76.9016|77.0473|80.0709|80.1365|80.1438|79.1238|80.401|84.4812|86.5577|90.3489|91.9846|89.4745|91.624|91.9919|91.624|88.0197|90.1352|88.35|88.7144|85.5083|85.7997|87.3663|86.5247|85.4722|85.0346|85.6176|91.1918|89.7734|91.3036|90.6114|94.6191|98.3718|97.8253|95.6054|97.9373|100.1962|105.6615|98.0102|95.5282|100.0687|102.4552|108.0035|103.8762|103.8398|103.8398|100.561|100.0141|106.0258|113.8229|121.4743|118.7781|118.9603|132.9878|126.2429|132.4449|137.391|127.3438|129.6064|127.5295|132.1206|142.1043|136.6387|132.995|142.1043|161.2337|165.7884|185.7974|177.4531|168.9266|143.0595|138.4682|130.5245|127.6094|119.9572|124.4027|139.7143|135.1752|120.9952|119.2267|142.4111|145.088|155.482|145.3186|156.5518|186.721|208.5455|147.7435|146.3884|169.3184|197.2053|184.9075|161.5489|146.2142|137.0886|132.5237|153.1726|151.7817|143.8289|169.3636|138.3368|126.4967|136.2327|124.3902|121.738|122.0391|120.4197|119.201|111.3695|116.3525|119.345||
2022-02-19 19:32:34|russ2000_2_0063|AVEO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.5086|279.3034|262.8562|233.8493|204.7079|243.6432|276.9936|441.1331|488.773|528.7439|534.06|504.8647|486.2345|484.839|554.4308|680.9114|888.0507|703.823|727.097|681.8912|733.121|729.2329|604.2584|583.929|572.339|534.5057|498.8994|533.757|569.0917|379.9638|432.8093|457.9054|310.0457|271.126|353.633|335.7926|343.1676|373.3056|272.9204|124.0075|128.9785|118.4236|114.2501|106.5268|106.3171|104.7612|93.2562|84.9668|97.3727|78.393|64.8098|53.834|93.6224|58.0497|64.8483|57.9964|46.507|38.6739|46.0143|51.604|78.207|84.1622|88.112|130.5159|88.5884|80.231|75.7738|70.3942|71.5602|68.6512|68.0729|57.4547|57.6002|56.4365|54.1093|61.0911|70.9215|73.5766|66.0134|65.2422|47.0123|46.2916|45.7681|45.5102|70.1581|68.5906|67.4428|77.3645|265.2109|280.3992|404.6134|466.1847|347.8637|312.3674|338.4095|358.5248|341.9592|312.6202|287.6581|268.6394|279.6382|248.6996|345.1452|359.7554|313.5706|253.2009|244.116|75.9036|79.1055|150.12|156.7366|131.6452|110.4151|106.4125|108.7433|133.4497|89.2129|118.9506|109.3569|85.6683|70.4387|58.3726|119.6397|126.8759|124.9107|114.3294|118.4601|165.4312|146.5911|148.3674|165.0598|222.8576|225.5459|243.2759|255.988|255.988|205.2128|179.4323|221.7123|209.3377|242.6804|189.7445|178.4011|129.9337||
2022-02-19 19:32:35|russ2000_2_0064|AVID|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.0002|195.5448|242.5745|199.2576|195.2145|220.242|180.198|209.5542|224.7028|200.7176|221.923|237.406|278.694|270.1948|294.4598|306.9202|307.6474|302.3659|376.3069|349.7074|401.9625|435.4594|336.0938|352.2263|303.8288|548.4023|671.9151|707.031|786.1838|826.6841|857.655|828.1975|833.0692|599.2252|378.1489|379.4469|395.1481|412.4979|430.5532|436.1442|334.3593|400.178|371.2178|316.5549|292.6138|289.9536|234.0251|235.7083|218.3865|334.66|507.76|530.84|551.035|784.72|862.615|706.825|675.09|718.365|658.3|748.2|797.5|952.4821|1015.203|892.6785|739.6178|848.844|739.6178|323.0938|615.5625|612.5|533.6188|747.0662|776.0341|447.4774|378.107|385.7301|434.5181|316.7408|307.9742|339.9914|259.1862|241.6531|286.6295|297.3019|524.471|452.1136|323.8215|238.0311|280.202|354.188|365.2071|393.5636|409.4331|474.498|466.8186|494.0898|455.5893|306.5175|446.0314|383.3082|328.7828|234.1017|260.113|195.0321|247.1101|323.9252|307.803|300.4992|368.581|286.935|273.6317|201.8102|222.505|266.8235|260.5847|260.9022|448.0377|512.763|650.8872|602.6228|532.8167|680.4057|737.3608|968.4568|1180.6926|1294.3052|1559.429|1597.0216|1546.4597|1446.9062|1574.8941|1370.1889|1357.0699|1477.3065|1569.9147|1602.1538|1620.3625|1377.9423|1368.7115|1588.0719|1767.5451|2005.5949|2045.6286|2278.3398|2373.0503|1941.907|1809.3712|2038.2231|1971.7116|1357.4273|1557.5992|1681.3078|2089.6552|2138.4069|2396.0474|2007.5105|1984.9913|1845.8705|1673.533|1495.2818|1411.2022|1492.0479|1633.4221|1501.1783|1471.6631|1534.7929|1529.9668|1356.9569|1368.457|1469.9667|1398.5329|1396.8813|1505.8629|1368.2631|1253.0538|1130.8971|1153.0715|1114.0609|1029.4047|809.5518|930.0151|926.6778|854.8825|726.4651|628.9438|874.6656|885.7842|899.1265|509.7389|417.3626|436.2831|412.1688|355.7785|351.9644|460.2592|534.9766|431.493|484.494|475.1481|565.2431|461.3161|447.9864|477.1968|482.8197|525.9527|656.9386|570.8888|472.0007|462.4922|500.2674|437.7816|533.0344|516.3669|670.4379|664.6267|654.5235|819.4909|818.7883|688.9244|635.5164|748.0958|488.6428|350.6822|325.6334|264.8337|296.8763|332.7751|380.7222|412.4013|398.0724|301.6561|286.5539|319.4689|300.4944|376.0932|357.4439|239.0007|260.7988|304.3951|300.1133|260.7988|251.846|269.3624|246.3965|235.4975|228.4909|210.5853|239.7792|309.4553|324.6362|323.9898|268.4933||||||||||557.6188|554.4383|511.768|607.6754|642.9028|615.7777|643.084|524.7565|449.1694|322.8053|334.5722|246.505|255.9859|304.7763|266.4198|283.5696|237.4089|213.253|244.1707|226.7299|262.421|305.0296|288.3048|245.7825|182.4071|188.566|232.1901|210.9404|193.6996|223.578|200.6889|210.9073|215.9314|176.0355|192.0762|168.0393|267.7096|228.2851|203.5862|211.1332|193.2968|201.2842|207.5095|217.885|229.9205|236.1152|233.1899|238.5598|253.6268|197.5751|203.9995|201.0612|359.0347|345.688|333.3874|424.6368|433.425|274.4882|271.3742|333.2008|331.0483|364.6175|387.8508|269.2014|263.4654|253.4472|345.2126|313.7798|406.5662|358.6573|390.9298|474.3529|597.2514|658.3044|845.4409|897.003|1043.6032|1237.8527|1574.997|1766.8252|1648.5954|1166.102|1296.395|1226.8495|1498.7824|1418.193|1402.4353||
2022-02-19 19:32:38|russ2000_2_0065|AVLR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2920.2641|3149.4446|2470.1107|2739.9882|2245.3673|2274.4744|1983.1821|2321.5581|2801.6272|3618.0288|3973.9856|4166.9513|4595.7479|5893.7634|5988.8756|6161.755|5120.8074|5385.905|5806.775|6390.2345|7184.851|6310.2532|5544.8519|7086.239|8655.4693|10848.3242|10946.7888|11773.173|11699.372|12190.0495|14359.2931|13949.512|13901.8795|13422.2431|12141.0432|11470.0507|11118.4354|14318.8605|14298.2785|16205.8666|14593.0977|16024.6845|11320.796|9995.3285|9132.2536||
2022-02-19 19:32:38|russ2000_2_0066|AVNS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1907.0863|1719.6337|1746.4961|2124.3684|2082.0206|2155.5475|2286.779|2118.7841|1941.4819|1849.3181|1634.9315|1400.2155|1369.5193|1374.6469|1534.0667|1532.6979|1120.156|1279.1129|1312.2094|1246.5584|1545.247|1527.5124|1579.3162|1710.4592|1593.4572|1513.6443|1796.0232|1744.032|1855.1347|1850.9334|1745.4666|1794.4965|1702.04|1822.0688|1950.2781|2122.9394|2138.9544|2117.942|2232.6912|2217.4439|2200.0835|2223.7189|2115.1824|2439.216|2756.5774|2727.5601|2692.2428|3435.0446|3128.7592|2321.6202|2194.0378|2012.1128|2136.4168|2135.394|2080.7059|2051.728|1888.3118|2073.8803|1745.7235|1590.1876|1698.3548|1642.5234|1612.8075|1623.4401|1419.6151|1585.0183|1229.2369|1482.3649|1370.6144|1409.2089|1554.527|1542.5691|1751.1698|1928.6306|2004.6852|2219.5432|2193.1886|2179.0681|2094.9267|2068.0703|1934.9101|1770.3954|1777.1861|1574.1066|1500.6529|1573.2925|1490.8934|1723.6347|1455.2353||
2022-02-19 19:32:39|russ2000_2_0067|AVRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||722.2675|651.8806|781.5365|781.5365|559.2845|706.5897|653.0378|380.9056|339.9582|317.1039|584.9616|446.5285|339.2654|368.1762|611.8324|664.2939|438.6996|471.8865|569.3888|648.6774|756.5793|735.7428|486.5086|492.2449|758.9076|649.9487|584.1749|597.6586|526.6909|565.355|572.0238|594.4367|641.8254|473.0552|488.2445|375.0596|381.3245|370.7955|318.8849|277.8791|232.9949|245.7636|171.5543|111.7504|85.1224||
2022-02-19 19:32:40|russ2000_2_0068|AVYA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1809.5|1926.8865|2323.2432|2360.5732|2442.9187|2506.6724|2529.7298|2211.195|2194.7018|2442.1006|2380.677|1833.9134|1847.2356|1615.0473|1932.7434|1622.796|1886.6296|2077.4883|1328.0848|1263.9784|1197.8659|1476.5168|1120.327|1365.1799|1372.9619|1309.5932|1209.2111|1152.068|544.6938|818.7713|1178.8983|1033.3178|1111.0754|1364.9881|1523.9947|1486.0472|1600.2944|1647.6487|1963.3302|2466.7482|2483.0397|2510.1385|2428.1023|2209.8774|1960.4623|1751.6158|1630.1603|1730.2579|1578.8498|1700.2566|1493.0325||
2022-02-19 19:32:40|russ2000_2_0069|AX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.29|91.4641|80.0933|76.7734|76.3584|72.7397|79.1803|78.1998|73.0385|68.0586|65.5512|65.2103|58.6936|64.9047|66.2322|66.6541|65.7887|61.1793|58.9815|54.8382|55.2537|57.3458|57.3021|65.6328|58.1922|57.9357|61.5773|62.016|59.8574|59.9401|59.1133|59.0949|58.019|59.2605|58.2618|59.2563|48.3167|49.8706|48.151|57.6817|64.0727|61.3339|53.5323|49.7975|39.008|36.6841|37.3481|40.0842|39.7629|42.8957|53.0376|52.3947|51.4064|56.9836|70.7243|68.2588|75.4439|71.1981|81.8955|91.5592|110.8046|124.3222|161.8316|158.3135|140.8582|155.3209|121.0891|128.9089|135.7581|143.1602|158.3517|160.3989|151.1865|166.6644|158.59|155.0703|153.5183|144.6475|147.0739|135.8806|150.2428|170.57|188.994|191.6658|187.3253|201.6278|206.2252|215.4847|231.7471|234.8555|284.7219|353.2592|352.4904|337.5675|372.543|420.1072|436.1418|469.4004|541.0736|662.7844|639.1489|800.1035|889.9628|909.6342|955.5851|1100.6268|1062.0842|1074.5328|1386.5736|1217.247|1178.61|1109.6141|1097.0437|1065.8276|1116.9463|1011.4474|1130.1276|1117.8324|1144.8076|1320.1027|1339.4007|1382.535|1427.5244|1451.933|1662.8341|1944.6546|1713.6115|2123.0407|1491.2279|1257.0968|1283.2745|1070.2885|1167.9885|1336.8868|1219.5939|1216.4409|1062.7181|969.7856|1398.2692|1398.9079|1160.278|1601.4748|1799.3956|1829.2638|1848.2725|1566.3768|1532.7799|1388.8837|1524.8688|1743.4333|1630.2097|1788.7336|1722.5368|1760.7305|1873.4643|2195.6074|2523.7298|2505.8692|2533.3965|2792.9914|2584.0035|2484.9563|2266.8811|2265.0828|1939.6177|1816.4673|1584.6674|1914.8521|2001.1674|1893.7189|1904.1467|1730.0953|1619.3019|1643.1421|1532.8328|1667.6356|1847.8573|1756.537|1788.0144|1741.0846|1447.2229|1056.4582|1245.611|1285.5803|1202.3861|1322.2075|1481.2339|1512.3741|1739.4745|1991.0075|2202.234|2480.0567|2797.3007|2844.0068|2694.7503|2858.8404|2688.8804|2828.8707|2834.8091|3196.0499|3294.8442|3306.7432|3407.4848|3020.9115||
2022-02-19 19:32:42|russ2000_2_0070|AXGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||17.3187|16.4022|21.5568|20.1509|18.745|16.4022|16.4022|16.8705|17.8078|17.8078|22.494|16.4022|18.276|18.745|18.745|16.8705|19.2133|17.3395|16.8705|21.3435|18.165|19.9815|21.0881|21.5568|17.8078|20.1509|22.2597|20.6195|17.3395|19.6822|19.2133|18.245|18.7008|18.245|19.9375|18.125|16.3125|14.5|17.2188|16.3125|14.9741|18.15|15.4275|16.7891|14.52|15.2003|14.308|12.5195|15.2022|12.3165|12.3165|15.8355|23.3266|24.2065|30.3686|30.0579|35.89|47.5542|47.008|46.104|32.544|49.2502|39.9578|36.2408|35.4065|30.7478|30.7478|31.688|37.28|36.348|37.33|45.2626|44.796|42.03|42.03|36.426|40.2588|38.3863|33.705|37.1572|40.0155|40.9682|43.286|41.404|38.1105|38.28|39.7155|34.9305|32.184|33.972|33.078|34.7523|33.3434|32.4041|27.289|33.876|33.876|32.028|27.318|32.97|41.47|47.125|45.24|46.3907|38.8168|38.8168|38.8988|38.8988|39.8475|40.8285|43.677|37.98|38.991|44.2215|57.06|43.6345|40.278|41.237|35.483|29.729|27.811|23.975|28.2905|27.811|22.5365|20.139|23.4955|24.0188|24.0188|24.9795|23.058|24.0188|20.1758|20.6561|17.2935|15.372|14.4112|16.5729|15.372|15.372|12.9701|12.9701|11.835|15.78|11.835|9.4331|7.74|7.74|6.9962|13.7512|10.615|15.504|13.0815|12.1125|11.3858|9.69|8.721|7.1722|10.2112|13.6168|16.5346|11.9147|9.2411|8.2971|9.5172|9.5172|9.0292|8.5411|3.9045|7.3419|7.8314|7.3419|6.8525|6.9308|8.3013|8.3155|7.8448|6.8642|7.0211|4.3931|4.9814|7.0936|8.0788|5.3202|4.1513|3.9931|3.5978|2.9285|1.2664|2.4932|2.2953|2.6575|3.0938|1.8642|2.7765|1.3882|1.1899|1.7849|1.5866|1.5866|1.6659|1.4676|1.3486|1.2296|2.1815|2.9049|6.5658|4.7752|2.7855|3.9793|2.4907|2.8126|7.1922|6.4288|3.8269|5.0354|4.6325|7.053|10.0758|9.2697|8.3375|7.1432|5.6494|5.6494|4.7771|4.3617|2.9043|3.7341|2.3649|2.4853|2.2405|2.282|1.867|1.867|1.7426|1.3692|1.4521|1.0372|1.1202|2.9043|2.4894|2.9043|2.9873|2.9043|3.5309|6.8541|12.462|31.32|16.2864|14.616|10.8576|10.44|9.6048|8.352|9.6048|8.1432|9.3951|11.3685|9.867|12.441|21.45|18.2325|16.9434|15.015|10.9395|13.9425|17.16|22.5225|10.0815|18.876|16.0875|13.299|15.015|15.2295|17.16|21.2355|18.2325|22.5225|12.87|14.157|14.5509|16.0146|13.5608|13.3455|17.4352|15.2827|14.637|13.3455|12.915|13.5608|12.915|12.915|11.8387|12.915|13.3455|12.872|10.1168|9.2557|22.4471|32.8494|28.4695|35.9522|31.7485|30.6423|29.8685|42.0371|36.0634|32.4237|27.6555|33.201|29.4272|29.9824|27.7478|30.5872|41.1536|39.4852|43.9552|51.2343|52.1254|42.8886|46.4534|54.8477|76.6397|65.3692|67.1031|83.5769|72.1327|69.3207|53.5592|45.4119|47.8571|44.7132|41.744|44.5386|50.5303|45.9366|63.919|72.1086|66.067|62.1693|85.2469|78.5169|81.2588|79.285|83.7729|117.1823|130.122|162.8771|150.6239|149.923|149.923|151.1224|158.8883|171.1791|173.8867|214.5121|201.557|246.7827|264.0267|259.895|277.9889|293.7792|346.5934|321.8836|360.3976|421.9676|499.742|552.5253|503.5875|608.2938|617.7853|806.292|894.2147|966.9609|924.0231|1231.5393|1324.3673|1460.7774|1880.6865|2041.971|1496.5132|1724.535|1395.6797|1287.0341|1150.9055|604.131|650.423|813.561|817.4006|937.1348|770.474|785.4385|488.3322|611.2004|452.2265|604.6574|660.308|636.9999|551.4859|482.7329|328.6399|325.2523|368.9904|440.6477|482.6138|470.9894|461.4237|580.6276|654.0588|794.9099|795.3161|790.6993|813.5866|793.4139|810.2252|884.2006|655.3161|730.2448|637.5135|633.414|367.829|408.976|369.4915||
2022-02-19 19:32:44|russ2000_2_0071|AXNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.0462|416.3613|404.1076|409.5956|411.8202|605.5396|606.8877|655.7666|936.7286|1162.0126|879.1343|950.1611|733.3142|668.7335|783.4681|919.2914|1015.8256|1247.2073|939.0361|1148.7923|1470.8744|1558.3702|1699.489|1628.7428|1902.2098|1943.893|1679.5586|2013.7203|2058.0437|2264.9369|2502.5154|2424.9845|2537.5773|2934.614|3074.8644|3628.9398|2969.815|3189.421|2656.5391|2713.4848|2304.2166||
2022-02-19 19:32:44|russ2000_2_0072|AXTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.9919|220.9488|206.8884|132.5692|112.483|137.5908|132.5692|195.415|253.838|282.0423|313.565|362.117|333.795|588.9208|470.2055|520.2521|383.8625|225.8703|339.3906|306.1226|647.2306|795.3356|557.7447|430.1252|798.8038|792.2549|599.2242|727.1218|879.9047|818.1329|890.8864|795.76|704.8192|578.5162|452.499|788.2669|578.3287|533.3873|525.5729|293.8207|230.3245|305.2358|360.2454|354.7705|221.8512|225.4331|224.322|235.5381|166.4469|168.3232|169.4454|104.3604|43.1906|33.2927|44.9902|41.1659|22.2701|20.2456|19.2899|33.5871|32.6794|29.3075|43.8477|64.9763|53.4299|57.5576|66.2715|75.0694|91.3689|84.9409|76.4662|47.9336|53.4644|42.8674|28.3469|34.339|42.3078|39.5321|40.4568|33.0371|31.2106|33.2914|30.1002|28.1753|25.8658|28.7712|28.1606|31.6116|29.8662|38.5956|41.5822|47.7922|63.1868|72.4491|87.8867|99.8217|83.2231|79.9987|75.5016|85.3327|110.4232|117.1629|120.4174|136.6418|148.5363|152.165|127.3523|118.0849|123.7649|137.5008|145.0063|150.11|182.3332|132.0552|130.5408|181.2373|166.6654|143.3719|144.6802|145.0481|147.7848|127.5227|119.9155|112.3066|37.7399|37.149|36.2355|44.7615|39.585|26.8514|26.2411|28.2244|35.7001|42.3163|64.7019|51.8228|55.8194|76.6765|83.1173|103.7568|94.8016|106.5377|101.5849|138.5597|129.8804|126.5779|175.9072|189.5579|220.4856|268.7472|274.1095|319.7263|363.7166|227.6209|192.799|262.1811|247.7931|259.9128|287.5148|219.1658|163.5926|153.9516|131.132|146.2879|164.6544|181.9712|181.9729|135.4279|118.9439|132.9667|102.2339|99.9692|105.5523|97.1355|93.5739|95.7894|96.1142|98.2596|95.3497|89.4728|91.432|87.7128|78.5838|78.9099|75.0076|80.1916|74.3239|85.4251|79.8822|74.3394|74.6654|70.7528|70.4268|72.843|80.6813|84.2744|76.3564|78.1528|90.6309|92.272|83.7344|86.0429|84.9186|74.4671|79.0396|81.5775|74.3991|69.5045|68.3387|71.9163|81.6787|84.9503|85.2758|87.2286|81.4998|101.8748|114.1644|106.5664|118.2261|137.0127|183.6328|162.797|153.0292|161.8568|227.9208|229.5689|216.0536|273.9237|254.6333|245.4592|324.6986|336.295|365.5754|351.9663|328.6315|344.8638|327.1279|313.3278|287.8974|252.4051|331.2817|282.5037|310.1606|286.454|238.4141|234.4592|198.8751|171.1358|165.5379|171.5356|191.1809|217.7473|168.0224|165.6446|165.2409|160.8184|120.2578|121.0616|128.7034|182.844|164.9659|95.5345|147.3855|227.1032|221.3848|181.9561|203.3456|248.0325|252.1576|269.276|446.866|424.706|472.5484|551.3371|469.6864|396.351|450.495|447.3144|418.69|330.2763|343.3888|390.4965|363.1232|391.3519|319.4971||
2022-02-19 19:32:46|russ2000_2_0073|AYX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||872.9678|908.01|953.61|1131.9609|1160.7165|1119.7388|1297.158|1215.9595|1328.9207|1647.187|1614.3194|1624.4574|2298.7119|2045.4509|1999.5855|2349.6752|2424.9124|2631.6392|3605.0353|3375.515|3333.7216|3645.5482|3841.3604|4340.1584|4572.0308|5071.9956|5776.3329|5342.2949|6995.3117|7871.9549|9287.8214|6958.0776|6081.3615|7071.8198|7309.7726|9457.4792|9337.9446|5878.9186|7655.4569|9497.7532|11483.2598|11183.8116|7741.977|7824.7914|9632.606|7872.8094|7419.0407|8643.7564|6235.3318|5733.8998|5128.0149|5152.8527|5718.2353|5300.2112|5023.0584|4743.904|4974.0506|4431.0467|4058.1181|3782.5793||
2022-02-19 19:32:47|russ2000_2_0074|BATRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552.2818|543.4368|756.0587|799.3138|868.0242|864.1028|825.0485|986.2023|1013.3826|965.7487|1085.4143|1180.6866|1235.186|1197.0966|1169.8969|1235.191|1248.5471|1276.2512|1140.2167|1080.3615|1139.7202|1173.8511|1210.5292|1153.2248|1152.2056|1285.2112|1348.4016|1301.1186|1312.3307|1350.0496|1317.942|1286.344|1269.0708|1386.8039|1441.8479|1421.8382|1440.5026|1356.3373|1396.4639|1453.098|1412.2807|1421.3406|1527.5776|1388.1963|1516.739|1503.0324|1336.1425|842.6348|1016.2901|1133.0815|917.4272|992.7269|980.9453|1101.3224|1103.3714|1340.5399|1363.7929|1489.7216|1581.6862|1507.8799|1482.2694|1418.5047|1476.5625|1351.6427|1372.0271|1400.1334|1622.3446|1436.2168|1457.6528|1401.7099||
2022-02-19 19:32:47|russ2000_2_0075|BATRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464.012|523.9778|732.3392|780.0354|856.1605|857.1821|809.724|978.7873|1020.3033|967.2322|1080.9639|1169.8047|1217.8726|1189.9239|1165.9395|1238.159|1249.0417|1269.3258|1151.0994|1082.8348|1149.4004|1165.6994|1214.0956|1163.9264|1162.9072|1284.7016|1354.0072|1298.5704|1312.8404|1348.011|1316.9227|1287.3633|1269.5805|1379.1589|1441.3383|1412.6584|1435.9118|1362.9685|1397.9946|1445.4448|1411.2602|1420.83|1521.9615|1388.7069|1514.1795|1499.9608|1339.726|822.6574|991.7024|1112.0796|894.8885|976.8474|973.2617|1100.298|1096.2|1326.1971|1356.4775|1461.5052|1564.9654|1489.5867|1426.3446|1394.9849|1449.906|1372.5498|1354.7788|1389.154|1572.1528|1446.1505|1475.9519|1368.7716||
2022-02-19 19:32:48|russ2000_2_0076|BBGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.8618|297.3492|219.9898|263.9732|306.4517|324.6567|370.1694|285.2124|218.4606|192.6701|191.153|224.529|315.5542|318.5884|339.8276|341.0413|358.0326|387.1607|302.2038|296.1355|254.3852|258.269|330.1182|309.4858|287.6398|347.5951|360.7027|384.9761|355.848|337.6187|258.9972|338.3712|291.1594|267.6628|272.833|273.0757|299.291|249.2878|236.3986|275.0176|306.0876|314.826|320.6516|363.3728|361.9298|364.1145|368.9694|401.2674|423.115|429.6693|424.086|362.6999|377.9944|362.9426|372.6535|388.4336|363.735|413.1897|392.5908|424.5797|395.9836|422.1563|414.4527|424.6322|372.6439|347.2054|332.2435|353.5536|334.3722|344.2318|329.3395|331.9548|325.1305|268.7096|250.7288|202.8496|173.6627|167.4355|156.0756|175.9832|166.9934|168.4357|170.6232|230.3986|222.1874|216.3627|206.78|214.9361|212.7771|214.6905|206.3414|169.1284|186.6618|177.6144|158.3316|141.7234|134.3519|119.1215|114.5073|124.482|115.9298|99.4605|100.8848|77.1472|51.0451|30.871|18.0476|62.9293|46.0452|23.9844|55.0001|51.7834|57.2342|58.4961|69.8325|75.9542|80.4813|78.4382|94.3072|70.4452|81.4311|82.6769|98.7776|140.3262|137.3743|91.4238|128.4016|81.6689|118.6441|104.8061|98.2273|134.3005|121.5964|139.5183|146.1751|102.6823|91.0708|95.5362|100.1937|91.5406|84.0231|91.9928|81.2907|78.1917|76.3679|84.3732|102.196|119.7556|130.0204|136.8636|113.5968|105.385|113.1366|93.5202|107.8904|113.8114|109.9331|134.7935|120.8971|137.5745|167.5118|211.5174|170.4973|178.7471|192.5539|197.8324|182.6852|211.352|210.5015|213.9561|207.4658|171.1814|140.2255|155.787|142.6121|140.5319|125.267|116.2534|127.5782|127.554|119.94|122.4448|116.6909|117.1558|106.1996|101.3417|101.5741|97.6227|95.0581|90.4098|91.8043|78.0545|71.7822|85.1176|86.2781|99.0987|113.9795|101.6379|127.4683|128.0092|125.8667|152.507|205.7405|187.4424|209.0704|266.745|362.7717|247.993|301.3404|261.979|308.0348|335.3837|356.96|263.7306|304.1972|380.8556|347.6714|300.065|281.915|291.5233|319.0255|313.5821|184.2982|189.7997|179.4705|178.3712|131.2361|121.0371|121.8643|114.1427|104.7912|100.6013|93.0771|86.6965|87.8116|85.0239|79.9562|78.6069|84.1819|87.5618|111.9148|69.9468|58.7952|68.3144|71.3941|57.4275|50.9844|40.3393|37.7791|41.8847|44.2279|50.1711|62.7872|73.387|80.9809|76.9078|84.5108|85.0854|72.8696|74.3328|79.3027|68.4754|59.6965|59.6965|55.5997||
2022-02-19 19:32:50|russ2000_2_0077|BCBP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.9894|55.4642|62.4798|61.4522|55.2721|55.451|53.477|57.0672|58.8624|55.1378|58.7304|65.256|75.369|78.958|100.492|101.0097|97.2686|68.6492|67.3398|68.2751|70.1456|72.9514|94.2757|74.822|70.1606|74.838|72.967|71.0961|72.0316|70.5725|71.9143|78.0465|74.33|71.7284|59.9056|65.5218|78.9874|76.7377|79.7372|81.152|80.8992|78.322|75.7863|75.6376|74.5864|75.696|81.3728|80.8937|81.8824|81.8824|86.54|82.6482|84.5647|84.7084|77.4524|76.2608|74.116|74.0207|76.9382|76.3529|67.5786|72.3559|68.5062|67.3104|64.2012|63.7426|60.7618|62.0688|63.284|60.7618|52.7367|54.571|50.3979|45.7204|43.5192|52.4072|49.0896|43.1055|41.5161|43.1004|37.509|37.8817|45.2903|38.2079|42.154|43.5514|48.1451|41.037|43.1635|41.4612|37.0125|40.9825|83.417|84.1562|86.2601|87.5207|93.837|101.8131|104.3711|98.1109|103.4676|101.3396|103.8275|99.7625|93.9268|80.2306|93.837|96.5443|97.581|97.581|96.3992|95.6055|97.654|92.0076|90.1169|92.4871|90.2186|89.8745|84.7631|76.2442|80.7167|84.1153|83.9988|83.8797|87.5725|87.0176|86.5955|87.927|89.6018|90.3276|96.6547|118.7353|109.0633|106.4804|111.6133|109.2985|111.5513|112.0519|113.0139|109.1878|107.9737|110.4568|102.7408|102.0698|97.1163|94.5981|99.8862|101.6781|99.6941|102.4565|99.9928|97.1263|97.2949|88.2991|84.9225|119.366|118.2581|115.7921|112.8777|113.7901|113.1504|118.8399|114.4008|119.7949|124.2901|127.6215|131.1553|146.3033|147.3457|154.3606|179.5015|180.6336|179.5046|176.856|172.3357|168.9455|158.4366|210.4438|211.947|219.4628|221.8724|223.3767|238.6265|237.1241|231.1019|247.8609|240.6862|238.3188|232.7948|217.17|190.0969|178.8775|174.7823|190.3538|216.9522|212.8525|217.2801|212.8525|209.7119|203.9506|201.9752|207.1184|217.6836|218.8371|244.009|229.1197|201.6184|169.7153|166.9516|164.1892|142.7704|140.0413|137.9944|139.895|162.2714|177.6445|192.2894|201.3565|236.9403|238.8421|239.3558|251.5119|225.5898|256.7408|251.81|258.7723|258.2218|257.5405|266.2274|302.3375||
2022-02-19 19:32:51|russ2000_2_0078|BCML|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9261|11.3135|12.3209|11.6235|11.3135|14.8781|13.8707|13.3283|13.1733|13.1733|12.7858|12.3984|11.856|12.5534|13.1733|13.9482|15.4205|14.8781|14.2582|13.5608|12.3984|12.3984|11.9335|11.4065|10.8486|11.236|11.7165|11.6235|11.0036|11.3135|10.8486|10.8486|10.2442|9.2988|10.4612|10.8486|10.8486|11.0811|11.7785|12.3984|11.4685|12.011|11.9335|13.0958|12.5534|12.0884|12.3984|12.3829|12.7084|13.5608|13.0183|12.8633|12.2279|11.8715|11.701|13.7932|13.9482|15.343|15.3895|15.87|15.0486|16.1179|15.746|15.777|15.684|16.2729|16.5054|16.9238|17.8227|17.8537|18.0552|18.7526|57.7782|57.4857|56.0717|56.7056|58.5096|58.2171|57.2906|57.9733|56.608|68.6071|75.5648|76.1921|72.7794|71.4116|65.7536|65.6987|65.1494|66.7424|65.9184|68.1157|67.5669|67.5664|67.5664|71.4116|81.2651|88.1056|91.3891|124.4502|125.1999|129.3232|128.5735|129.3982|127.449|134.946|142.8178|144.3172|144.3172|153.6885|171.3065|242.3854|251.0808|264.8848|264.9935|283.4713|282.2757|282.3844|266.8413|252.7112|243.2549|233.69|248.3635|246.8037|253.2297|263.8851|277.5645|260.3297|257.1961|267.5263|282.8887|284.4934|281.248|290.7059|232.7036|141.8657|141.988|167.426|147.3092|124.6261|138.3016|126.2592|146.0205|181.7564|168.7533|163.7833|193.1513|202.4938|195.5884|202.1252|187.2395|194.1941|183.9265|201.7422|205.1616|198.8572|203.9956|288.1074||
2022-02-19 19:32:52|russ2000_2_0079|BFST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.3286|264.5004|256.9261|302.7465|295.0193|296.2879|300.3375|308.2958|309.1912|315.93|304.5666|330.3325|330.2963|336.7098|334.572|340.3174|316.786|307.4295|326.6928|329.9533|324.2439|329.3291|337.2968|319.6174|155.2478|247.1797|322.8217|293.6809|288.1036|321.9981|316.6215|353.6158|421.6109|416.1399|427.2754|460.7485|503.2|497.7748|506.7966|477.0384|484.1894|477.0086|490.0193|542.7552|561.1765|579.3685|559.5802||
2022-02-19 19:32:52|russ2000_2_0080|BGSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1916|39.1916|41.4311|39.3654|44.8608|70.095|67.2972|67.2411|||85.7753|85.6433|85.7753|77.7773|72.6891|82.7333|89.7972|90.4475|99.5495|103.2392|102.8702|102.0283|96.5309|97.3901|106.6186|118.3808|129.9881|165.9115|172.0658|148.6613|130.6343|110.4367|125.6066|132.628|115.7245|122.2371|125.6812|146.6572|146.1328|154.1654|140.3256|139.0993|148.2966|139.9752|134.8948|137.1722|145.0557|146.0192|163.1857|183.8687|198.8325|235.0737|267.2576|265.8452|249.8843|265.0196|255.0649|215.7939|268.6685|263.205|229.4567|234.1624|178.0003|187.6021|166.2115|193.0264|192.5515|209.963|213.855|218.555|207.9366|163.8132|81.7345|109.2542|106.7805|103.8946|100.184|98.5274|92.5435|90.3769|130.7164|133.0298|133.4429|148.1093|148.4264|143.6718|126.6172|125.5677|126.1883|134.9801|132.7206|127.5199|146.1748|152.7293|153.0611||
2022-02-19 19:32:53|russ2000_2_0081|BH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5154|28.8953|28.1492|30.2367|33.3637|30.2367|33.3637|34.4083|41.296|42.3636|42.3636|38.6095|45.3562|38.6095|38.4967|42.3386|62.5463|68.1007|70.2301|59.5873|60.6516|60.6516|53.2016|61.433|61.433|65.8246|87.6851|80.576|78.2057|79.085|79.085|83.4138|78.8322|76.3271|78.8322|79.6085|92.2432|90.9803|98.3762|101.0355|103.6906|90.9998|104.0002|111.8007|106.7185|105.4018|121.2119|111.0969|108.4818|111.0964|105.9855|114.3615|139.4658|191.6306|216.0847|220.1887|228.7537|224.6834|228.7537|246.3228|258.6303|273.2133|219.3871|231.814|235.9476|281.4884|264.9303|293.8935|277.3644|244.2434|281.4884|260.7726|289.7612|298.0465|298.0272|289.5703|281.1133|259.9565|274.7779|287.4461|284.2811|303.2874|308.5766|329.4433|330.4921|328.3946|369.571|385.2667|409.5008|450.9061|456.6022|456.6022|466.6018|408.0882|372.4276|376.6968|422.3713|472.2836|530.9662|500.1569|492.9026|485.6453|527.3622|529.1483|514.6367|420.4227|409.547|289.9427|358.8041|287.8571|328.1883|282.6252|286.2957|282.6252|273.4638|277.7556|272.2882|267.9002|264.2555|224.1638|231.4532|224.6912|208.3975|212.6692|249.4445|232.3397|255.4311|244.195|255.6866|264.8969|277.5384|287.0195|298.7991|298.367|322.2927|348.7387|407.0478|386.1235|389.7504|417.2613|406.1344|374.8975|380.6694|297.6642|274.027|270.7972|277.8029|248.2617|252.3007|261.1864|324.4635|377.8328|403.7784|399.4855|411.1157|426.5326|462.5052|483.6681|525.9277|556.3484|562.9195|550.325|476.3522|482.1178|467.2919|454.4497|490.5438|481.4749|459.4897|535.0482|517.9222|553.0237|526.2155|533.4012|503.0001|559.4952|577.5524|595.3707|543.2722|502.0393|502.8751|472.0841|506.1233|487.5593|498.1645|566.54|510.4442|436.9696|401.7755|428.9713|462.7265|481.0105|517.5785|489.8951|482.2801|503.7811|469.3683|480.9333|467.44|426.4714|480.8117|456.3443|453.7952|446.9626|386.6084|349.1636|284.4406|244.1858|240.4817|223.6707|217.1173|173.6859|169.9538|206.7432|227.6176|251.9235|114.3807|152.4917|191.4746|179.1521|161.0646|217.6238|264.7151|225.871|267.3787|293.8861|300.2248|332.0876|347.6273|326.0444|416.1408|490.4962|504.7108|580.8636|483.3992|440.3766|384.2526|411.3899|428.2935|500.2348|530.3501|590.6715|612.0569|637.2983|591.7995|490.2714|515.782|541.3058|492.0143|457.8503|436.5657|403.739|408.4761|511.469|471.127|573.1743|589.7255|498.0429|498.0429|554.6531|474.4102|458.7066|534.7338|531.213|501.0918|513.4786|495.5419|530.4731|536.5953|541.1832|493.7495|586.7191|552.0109|614.3586|649.3369|659.1383|722.7856|835.1731|770.1675|723.6212|784.7132|839.9713|748.0064|765.9726|656.0556|728.5151|600.3373|683.1765|741.9635|778.7725|815.6435|859.9506|904.2371|855.1584|728.4958|838.6336|925.3888|887.8362|763.8176|768.0477|766.8284|752.5061|684.801|792.6001|774.6121|758.7177|753.7364|868.2634|832.4026|851.5215|896.0838|901.0673|902.1008|949.2698|991.3464|869.2163|850.1353|891.0736|893.7408|864.4015|826.2543|650.2188|623.1126|707.9256|744.8736|821.3748|872.9614|825.0551|874.264|845.5821|710.556|603.8748|603.1611|577.5924|598.5377|551.9927|444.0393|392.4364|392.4364|395.4463|401.4041|436.5611|431.348|315.1717|320.0434|304.125|282.2799|322.0293|340.9266|342.0747|354.2385|362.058|303.4424|154.6535|163.6522|195.7062|188.228|221.2749|303.6286|283.6763|282.7764|373.7564|332.2072|369.0088|463.7744|440.3467|432.2789|536.7259|512.8949|526.0826|525.5241|515.8738|515.7807|453.8448|415.0262|369.3811||
2022-02-19 19:32:55|russ2000_2_0082|BHB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.638|59.0929|70.9115|69.084|76.356|81.81|73.629|74.538|73.629|70.902|69.084|69.7676|65.9025|71.0025|70.0922|65.398|67.119|68.4097|71.6383|76.5845|79.166|89.492|87.771|101.539|92.934|88.0287|98.1426|98.5845|91.266|91.266|86.961|82.2255|68.88|61.131|74.907|85.239|79.212|75.544|73.1765|66.297|65.0055|72.1105|72.324|70.602|64.575|67.158|61.992|61.992|62.4426|56.8826|49.6958|53.3519|53.3519|51.6582|52.4187|48.6446|50.7413|50.3027|50.5114|49.2591|46.6991|49.9226|48.6002|48.1592|51.7629|50.2886|52.9423|55.6943|58.1514|51.3418|60.8253|60.4983|59.9341|61.5628|54.5596|56.8336|60.5338|66.3112|61.7352|61.0566|57.7216|60.114|59.0791|58.4404|62.6399|60.4141|58.3155|59.9009|62.4943|68.1484|66.5446|72.3379|72.0432|71.9583|77.9011|80.1758|83.4821|81.7441|82.0855|82.6125|78.9922|80.8508|80.0786|79.7328|83.704|83.6097|83.4552|88.0003|86.687|84.9933|87.3799|82.6837|82.6529|82.1633|81.6925|83.3439|82.5751|83.1657|83.4726|79.6365|81.5478|84.6078|86.1081|89.8268|92.4151|88.316|85.9762|88.9633|87.1652|89.451|87.8989|95.0588|94.8372|100.2617|96.5452|98.4128|97.932|92.2323|96.696|87.4217|91.5267|93.1556|93.7605|95.2728|88.5787|93.8333|93.0778|90.9379|91.9832|89.4611|76.262|85.3724|85.2082|78.7116|76.4384|76.5545|75.8582|75.7132|59.1266|66.8762|76.0691|83.2455|92.2117|102.8303|97.9336|95.3759|90.9572|93.964|100.4839|99.198|105.3477|112.1546|115.1843|100.6446|94.4955|105.5049|104.995|106.1122|104.4381|103.6011|111.2474|112.2413|111.3356|111.6369|111.4708|109.5874|109.3374|111.5419|109.109|110.4922|109.38|113.7315|117.3364|118.2634|119.2269|135.106|139.4795|143.8358|140.0723|137.8714|141.5479|139.6692|134.5048|127.956|139.1616|139.9456|139.927|139.6059|140.3129|141.3342|147.4183|152.7358|141.7136|143.5698|144.3801|153.714|153.0721|145.2334|151.2873|150.9848|149.726|154.6564|171.9139|157.815|167.2448|166.1968|179.6487|189.2102|193.8505|190.8773|195.2776|209.1749|212.032|219.7369|211.8068|198.664|193.7528|193.5164|209.902|200.0666|197.6154|200.0796|199.6588|200.8275|193.3404|209.8436|207.9632|213.3825|219.8377|220.1283|227.105|269.7402|288.296|254.386|445.3358|446.464|467.0795|480.0422|455.4368|418.2094|398.3167|484.4073|429.8369|419.1874|420.5102|422.3633|439.7761|428.6781|462.2241|459.9372|467.3684|453.9454|452.7051|430.8317|394.4142|361.3783|383.8887|368.3655|395.0654|410.444|403.6136|374.6134|399.1776|357.7089|335.4784|379.0749|398.1389|393.0066|380.0844|356.2805|310.5397|231.6288|265.9369|285.9754|299.2574|311.0321|311.7863|308.5742|339.7749|357.9878|340.8283|360.0698|480.2792|455.8255|442.0709|463.0363|413.9813|425.1977|403.773|431.4642|452.5953|408.0906|466.8311|458.8806||
2022-02-19 19:32:57|russ2000_2_0083|BHR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.2542|290.2542|257.5607|272.8708|383.6856|384.4369|421.8583|444.9109|419.0498|408.7556|381.6376|439.1343|435.3596|415.5767|405.659|399.3697|394.3529|374.3736|373.0882|366.4936|345.8663|415.2358|418.611|427.0565|401.1572|406.5174|282.9293|280.1141|312.6608|321.6663|318.5024|368.6412|382.1503|390.4888|356.5418|317.9967|356.1492|357.6398|346.5761|270.2104|335.1371|338.2781|299.0725|322.8886|325.1002|298.5614|311.8142|306.1276|290.6086|313.4674|274.7207|316.3346|329.2391|330.5252|349.0436|384.6802|377.6101|375.3605|364.0352|352.1365|320.5058|289.8393|359.3235|430.4162|439.004|442.1656|327.9639|314.9188|268.5828|279.9772|302.0939|332.8053|318.6644|290.7052|262.7527|234.4715|44.2344|79.7559|144.8712|98.9076|85.4964|80.4672|91.8655|90.4015|155.1847|188.6948|204.7702|277.9169|267.7499|345.773|300.9177|332.405|301.2188|303.5999|302.5975|360.5718|270.9126|338.6408|342.5109||
2022-02-19 19:32:58|russ2000_2_0084|BHVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.0355|851.9996|886.0511|845.8087|1364.2887|1151.9382|1039.4752|813.2774|1080.2887|1156.0099|1240.9632|947.0297|1060.5343|1393.2567|1680.3521|1398.0882|1487.14|1512.2332|1579.4704|1660.2873|1621.6063|1863.8086|2002.8872|2187.5802|2565.3142|2517.6688|2295.9413|2070.5257|2172.2266|2202.0204|2368.5616|2822.0048|2796.3273|3084.6821|2860.8822|1769.1534|2822.4227|3945.6556|4238.2227|3785.3178|3612.227|3933.5499|5265.6587|5296.2277|4926.7063|5114.3674|5118.8355|4280.0744|4626.8788|5516.3145|6449.0234|7752.7468|8730.4062|9344.3494|9532.9125|7213.6582|8112.991|8426.0872||
2022-02-19 19:32:59|russ2000_2_0085|BJ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2778.7738|2999.8126|3263.7961|4258.7357|3506.3811|3058.0952|3210.2289|3111.7052|3622.1124|3515.3152|3901.9899|3925.4944|3542.7437|3526.1197|3260.4061|3577.9764|3437.1005|3684.2765|3279.2967|3129.6762|2916.2095|3282.7952|3568.9498|3709.3155|5054.9936|5154.7906|5778.9737|6146.7356|5623.932|5636.0188|5546.1282|5112.3221|5867.7018|5327.1654|6241.5888|6152.4692|6273.8714|6319.1255|7193.6677|8011.0306|7443.008|8154.9748|8841.7779|8931.5146|8383.5772||
2022-02-19 19:33:00|russ2000_2_0086|BL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169.1471|1074.4314|1394.5114|1393.2233|1409.1194|1466.7052|1540.6044|1665.4089|1722.9431|1899.9025|1955.5606|1619.752|1767.5984|1863.0118|1759.0865|1768.0427|1765.9234|2353.5326|2074.0918|2245.1068|2373.907|2418.358|2451.737|2941.8222|2880.779|2568.7674|2174.3206|2219.5667|2653.7466|2850.5729|2549.5862|2656.5489|2780.9542|2724.4228|2945.8965|2828.6139|2597.9677|2627.8441|2897.6947|2990.6306|3546.0254|3454.005|2904.0823|3442.4019|4385.1859|4843.4774|5189.7487|5167.5581|5307.5385|5787.3354|6875.1804|7517.1313|8005.6987|6523.3166|6459.6294|6016.5094|5873.1348|6530.5116|6773.6801|6648.6851|6957.8733|7566.5337|6066.7177|6043.8421|5380.4507||
2022-02-19 19:33:01|russ2000_2_0087|BLBD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.425|139.15|137.2812|139.15|139.4375|140.0125|140.4438|140.3||141.3062|140.5875|138.7188|131.3875|211.0666|248.3136|277.2835|279.388|273.5674|245.5039|224.6139|226.2839|219.6039|208.3691|201.6543|189.718|226.2938|228.393|229.9029|253.11|312.9555|328.539|332.142|324.2606|370.4227|353.6108|389.207|389.207|409.8205|446.3275|431.3637|404.5999|426.5166|436.2102|494.9644|480.7208|449.3306|456.7631|532.3044|575.5616|570.306|567.9147|517.0443|615.9711|585.038|622.1997|685.0262|519.0171|476.0663|485.66|518.5124|501.3606|457.6885|466.1459|502.9191|509.3646|514.6915|476.3014|472.8667|513.6402|524.2307|633.097|552.4755|458.1554|257.0296|305.6788|378.6525|365.1534|350.8177|310.2451|337.564|329.9905|442.2413|491.1743|562.6967|704.9198|725.2807|721.7507|718.2207|607.7463|659.1626|548.7127|559.0689|582.1934|502.2322|525.0344|507.448||
2022-02-19 19:33:02|russ2000_2_0088|BLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866.775|1028.7|1098.0333|1264.46|1239.3544|1169.6431|1149.2949|1097.6708|998.9445|1078.2662|1206.7391|1198.8138|1398.0392|1396.1569|1457.8154|1333.6397|1275.3967|1126.8994|1464.2481|1419.5826|1411.6414|1665.2762|1748.4831|1901.6747|1943.5308|1976.4308|1884.8082|2084.9113|2334.371|2340.0571|2336.1434|2698.9105|2583.2531|2715.672|2733.6764|2693.841|3014.7486|2849.1848|2630.6105|2212.9062|1931.9058|1745.1882|1631.3744|1665.0646|1839.3155|2081.4694|2338.7754|2540.506|2809.7032|2784.3542|3028.463|3079.5431|3218.6496|3578.2576|3677.5883|3507.0519|3750.8576|3594.829|2438.8186|3268.7318|4021.9265|3759.7365|4446.3634|5430.8421|5870.3549|5179.8771|5710.5792|5962.8832|6923.403|6485.824|7174.3238|7659.6652|6517.3938|6246.9723|7137.9809|7140.6157|6778.6814|8496.9806|9208.492|8856.1934|7635.6599||
2022-02-19 19:33:03|russ2000_2_0089|BMCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:03|russ2000_2_0090|BNED|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||710.95|606.6731|641.0214|599.09|702.0395|625.844|461.7831|508.496|517.9652|438.4657|436.2242|459.6016|474.1949|522.2008|554.257|428.9387|420.6488|459.9844|550.2228|449.8027|425.9272|435.6813|480.0554|454.4711|500.5218|329.3397|241.8936|306.0884|260.8418|361.2393|385.6347|305.8793|340.1301|324.1792|327.9498|304.9605|253.8188|265.081|260.8563|258.5105|273.9514|221.6329|215.45|266.3399|323.938|216.8699|201.6671|151.2503|149.8231|150.9155|174.2431|143.7743|202.8516|231.8285|198.9861|158.8971|152.1374|55.5422|79.6917|68.1002|85.3348|102.6156|112.8288|124.5007|122.1694|171.232|245.318|325.2291|392.021|430.5552|411.5458|441.3456|422.3781|410.6325|538.0555|539.6032|519.2402|379.5489|382.1486|310.9181||
2022-02-19 19:33:05|russ2000_2_0091|BOCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:05|russ2000_2_0092|BOLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:05|russ2000_2_0093|BOMN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.834||||132.775|||||151.7428|183.9618|188.8695|216.015|230.665|262.1193|333.9328|394.687|295.728|390.169|469.1575|399.6931|527.8349|492.5647|448.7989|602.9982|646.4635|610.0585|524.0105|549.6932|551.9017|555.8769|558.8636|576.2845|548.0419|522.6564|468.0099|474.458|451.3114|537.7874|479.977|503.5992|479.8534|444.5873|371.4691|386.9861|435.6976|435.153|432.9745|446.8624|451.4916|441.4161|630.9446|743.1367|927.7636|1259.4384|751.8507|839.3697|934.309|895.8601|935.1963|978.0816|1152.5806|1045.2194|853.0161|877.9217|779.4854||
2022-02-19 19:33:06|russ2000_2_0094|BPMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.4498|581.22|792.0091|721.2151|748.0228|759.4099|558.3527|592.1525|643.373|662.0246|447.1237|519.8168|523.29|411.2938|600.3409|536.9243|568.7804|768.8011|760.4081|815.5417|776.9123|958.9224|1188.7988|1137.5656|1635.2847|1835.4255|1467.0918|2187.905|1928.3382|2110.6481|2653.2019|2814.7898|2640.3355|3660.9458|3423.0126|4365.1555|4285.7134|3641.1261|3128.2297|2906.4241|3080.9165|3220.4794|3128.9054|2889.7388|2525.8295|2355.0988|3246.848|3819.008|4057.4527|3949.3493|3835.5197|4770.0649|4372.7619|3637.5013|3518.4999|3468.748|3774.7851|3964.4412|3451.6347|3104.3914|3535.0363|3237.3106|3832.3168|4190.2206|4065.8157|4255.399|5359.9153|5379.6941|5887.959|6055.6029|5568.4037|5391.216|5419.7982|5306.1594|5083.2949|4983.582|5095.3523|5630.7186|5663.2675|6593.3863|5650.2131|5489.5854|4587.5989||
2022-02-19 19:33:06|russ2000_2_0095|BPRN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.8136|148.2976|153.9381||157.2128||159.093|208.8174|211.4358|203.6428|216.8377|226.9575|222.5443|214.2242|212.4759|224.5286|222.6519|218.7353|231.0473|221.8161|217.5657|202.3408|193.6077|193.9402|186.2209|205.9877|216.2618|218.9874|198.5364|192.0017|197.4614|184.7829|180.3993|189.1574|197.1784|195.895|211.2261|206.5608|190.192|146.9285|130.6126|148.6912|133.3879|125.5974|134.8106|137.2768|139.5962|158.8602|158.2702|162.9552|186.9911|187.9375|205.1785|200.2803|192.1513|200.1112|200.4425|198.9938|199.3852|196.1619|200.6351|207.608||
2022-02-19 19:33:07|russ2000_2_0096|BRG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.8485|81.1264|76.4032|75.2364|74.7363|63.9565|76.9589|67.2349|109.6352|109.807|108.1745|114.4468|176.7741|195.9294|199.5848|181.3335|247.5676|246.7854|217.4527|235.2479|233.6834|226.2537|234.6684|200.4459|203.3876|210.3162|228.1191|236.9297|254.3515|258.4642|264.334|243.0147|236.5626|249.281|273.1623|316.3617|293.1603|296.8223|303.112|306.9876|314.496|326.592|246.7645|267.5757|271.9304|266.7722|243.4359|181.7765|197.107|204.0508|213.0986|212.1137|216.9434|215.994|233.1445|222.5253|221.8129|227.3607|231.4141|239.6037|245.7436|254.1497|256.9001|261.1818|266.2137|263.575|277.0113|259.398|264.1318|275.3714|278.9355|273.7657|265.2333|133.4702|145.1789|170.4716|179.1928|179.6952|186.6987|199.7946|214.8678|252.3087|261.8566|240.8638|248.6166|255.648|252.1099|281.5084|298.0666|339.8398|286.0693|335.3267|357.0046|373.3398|700.8355|701.3625||
2022-02-19 19:33:08|russ2000_2_0097|BRT|market_cap|0||||||||||||||||10.7231|9.5944|9.5944|10.4741|11.7064|11.7064|14.8058|13.2472|13.2472|16.3642|17.1435|17.1435|15.585|17.1435|18.702|17.8537|18.63|17.0775|17.0775|15.525|15.525|14.7488|23.2875|25.6162|24.0638|27.1688|37.107|49.077|53.466|48.6627|49.0616|48.6627|73.4319|87.39|94.6725|93.4879|92.2496|92.2496|87.9158|88.5349|96.5835|95.4531|76.2344|88.4062|82.5627|89.4955|96.4282|105.1748|103.0136|103.734|124.2518|133.2555|138.6578|138.32|136.5|138.32|136.5|137.4|136.484|126.5115|117.344|124.678|116.6812|116.6812|108.4125|100.1438|100.7235|96.0604|88.5994|88.32|78.2|68.08|70.9844|59.9219|50.7031|44.25|35.9531|32.2656|26.383|21.6718|17.4491|22.041|27.5513|27.5513|26.6329|26.6329|27.5513|20.2043|16.5308|20.2015|18.365|14.692|15.6124|22.9594|22.041|18.365|16.5285|16.5285|14.692|15.6102|17.4468|17.4468|17.4468|18.365|24.7928|27.5475|28.4658|27.5475|25.711|23.8745|26.6292|26.6292|30.3022|30.3022|33.057|32.1388|27.5475|31.2205|30.3022|29.384|25.711|32.1388|30.3022|32.1388|33.057|32.1388|30.3022|25.711|27.5498|26.6292|27.5475|26.6292|25.711|27.5475|31.2205|33.9752|31.2205|30.3022|30.3022|31.2205|31.223|31.2205|34.8935|34.8935|35.6449|35.6449|37.5716|43.5769|42.6085|52.332|52.332|52.332|56.9816|61.2821|58.0568|58.52|57.456|60.648|62.3751|60.2786|64.9915|76.358|69.036|67.4712|65.032|62.9998|66.0481|63.0312|58.493|56.476|55.6942|57.7012|49.6733|47.1645|42.0944|42.0944|45.6769|47.0203|46.5725|50.155|49.2594|55.9766|59.5591|56.8722|57.32|64.0372|56.8722|57.7678|57.32|57.32|56.8746|53.7375|55.9766|56.4267|57.3224|58.2181|58.2181|60.4572|60.0906|54.7094|56.4661|58.517|64.62|62.466|62.107|64.6227|73.8853|74.4097|73.31|73.9698|72.9434|75.1428|88.6338|93.357|94.5327|99.6246|100.3952|102.2421|101.5039|98.3609|88.6812|94.5181|98.0653|96.8829|98.8318|101.3678|102.5819|101.829|113.8396|123.2269|119.6634|132.0813|136.6958|143.1382|159.4175|179.1478|218.3945|158.8943|174.214|182.529|159.273|165.629|148.1025|151.9|157.2548|164.2798|164.128|176.9635|186.3957|180.3459|184.7838|161.6355|163.0938|175.1774|177.7545|185.3996|181.1152|180.4398|171.4062|174.4946|186.7527|195.637|203.8641|199.9559|199.4865|212.1159|201.4294|211.7169|215.9695|227.1762|222.6108|241.0038|300.2431|310.2243|343.4747|332.6757|343.0384|326.0695|288.4717|223.8513|236.5917|193.7884|177.5977|167.3986|173.0889|177.501|147.1201|161.7875|174.1438|151.9339|141.24|140.6515|124.2912|98.828|67.3042|33.7097|43.2992|49.2301|33.5853|41.8343|58.0978|41.9202|57.1995|52.6235|60.7845|72.4527|64.0507|62.5381|69.921|62.2022|70.4678|90.676|89.8529|85.658|80.7592|73.6414|74.0738|87.4663|91.299|90.7514|97.1111|96.9723|90.898|87.8561|86.9056|90.7567|85.6835|86.0909|88.646|84.4178|83.3321|87.5463|88.3828|93.1878|90.9355|98.3961|114.3858|99.549|91.3939|84.2063|88.4838|91.3653|84.2063|88.5364|87.5745|92.5312|103.459|99.6271|97.452|108.2038|99.1396|96.6399|102.1145|97.046|96.0985|100.6982|95.6925|105.8422|101.984|96.5046|96.7752|102.4853|100.7739|98.7256|102.983|102.4125|98.316|98.5891|92.9038|99.6948|98.5667|95.8759|93.4589|98.7077|94.3988|93.4589|98.9897|95.2045|90.2362|91.1761|83.9923|80.7527|91.8615|92.4767|94.8704|99.9047|94.666|95.328|107.7769|105.856|101.1454|105.6972|113.8312|119.014|120.6474|116.6774|113.3076|110.7803|104.821|106.688|109.1145|150.348|142.3274|155.228|165.3241|187.9002|147.5798|166.098|172.6549|181.298|182.8758|189.2033|201.7347|188.7246|175.0082|171.6977|172.0347|206.9982|211.4753|220.6976|212.9052|200.663|224.6727|211.8011|230.1857|222.0097|254.2909|297.432|265.3769|269.4427|243.9528|168.428|170.182|193.9043|177.7942|169.5782|219.3712|193.569|204.5784|224.3238|249.7664|229.7194|260.2829|283.2488|331.0879|315.2632|298.7682|302.7311|353.0206|333.3319|344.0511|343.209|437.4912|404.6657|429.8319||
2022-02-19 19:33:10|russ2000_2_0098|BRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1118.381|1084.2195|1289.1883|1458.8727|1130.7556|1004.3085|782.7911|984.9851|1046.2854|1006.2954|925.235|914.5907|812.9719|720.6624|643.7377|750.0359|861.8123|613.1503|769.1808|543.3019|466.9374|160.2995|248.8462|392.4113|376.9906|363.4126|289.9314|268.4385|215.0098|313.3229|346.0939|337.3164|408.4566|469.1459|494.0919|550.4216|503.7485|415.2304|483.6307|594.4528|769.6683|630.4559|688.8611|727.2645||
2022-02-19 19:33:11|russ2000_2_0099|BSET|market_cap|0||||||||||||||603.972|540.396|528.4755|492.714|508.608|480.7935|512.5815|512.5815|512.5815|502.1325|544.95|599.445|572.3445|533.4095|517.8355|564.4125|591.66|529.38|498.24|511.817|531.352|613.399|611.8759|570.8235|684.2062|735.033|770.2207|781.95|723.534|605.5665|617.3632|534.786|621.2955|727.4662|593.7697|648.8212|680.2792|680.2792|629.16|613.431|637.0245|743.1952|806.1112|806.1112|558.3795|488.817|512.094|504.335|543.13|566.407|550.889|523.7325|539.2505|574.166|611.7505|642.9225|646.819|594.2163|607.854|607.854|576.682|553.303|576.682|540.855|587.214|610.3935|579.6|548.688|571.872|546.48|550.275|546.48|527.87|531.6405|550.493|550.2942|509.6685|509.6685|472.3875|465.12|425.1488|448.198|480.7285|513.259|527.425|570.775|563.55|560.325|542.25|495.255|477.18|483.606|479.997|503.4555|525.1985|586.3517|647.505|664.7996|497.2485|569.3135|515.4792|587.5742|508.2698|515.4792|486.6412|529.8982|634.436|720.95|742.5785|753.445|681.345|533.54|473.172|417.186|520.128|502.068|437.052|469.56|505.68|496.65|429.828|400.932|373.842|390.111|408.006|422.322|414.999|370.6615|386.623|401.4738|401.4738|422.604|390.9142|369.7838|376.8272|380.376|394.464|352.2|348.5295|353.8102|283.4003|307.3275|317.5718|334.6455|350.5862|353.99|350.5862|335.1172|356.7915|293.436|318.4448|318.9862|300.5186|305.5552|320.3522|295.8354|323.631|313.824|295.8445|326.2854|368.5786|390.54|357.995|371.013|364.504|382.4038|391.53|375.2162|404.5903|400.5946|407.9375|398.147|368.5798|362.859|286.7621|379.1093|294.8628|322.0638|307.7144|283.0016|274.2239|280.3459|304.104|304.104|286.3264|308.2311|249.8179|232.959|222.9969|189.7678|190.512|157.7678|159.9088|165.8314|157.6879|144.2168|148.6316|158.9328|161.8774|167.028|148.6329|135.2952|132.354|148.5306|167.1668|149.5702|165.9936|164.2914|147.6276|172.506|179.9818|163.801|168.2566|171.6862|164.2981|182.2407|201.9882|240.7418|240.7418|215.8181|229.2069|169.3867|170.5621|161.3927|153.1882|158.3453|166.9798|166.0469|135.9902|122.2515|142.5898|159.5173|151.8715|159.4486|160.8411|160.8534|182.1323|189.7956|191.3984|251.7217|240.8937|231.8425|209.8514|222.7185|254.196|223.1224|219.7382|220.6732|216.2317|231.3166|230.319|221.4932|223.9061|231.5459|230.8407|230.3095|222.4084|230.5453|223.5877|219.5782|220.7575|212.8351|218.3832|230.3964|228.1023|235.9068|218.0512|200.3478|218.2718|212.6116|203.8539|191.5849|194.8881|208.9255|192.8725|186.9706|186.6143|174.0787|167.4562|169.3745|161.1123|154.2665|136.2447|122.5494|125.2648|105.0787|110.2736|153.8973|138.6611|145.7477|141.0233|141.6139|137.3343|138.3818|119.6438|98.5071|50.8089|48.9655|38.5964|37.5988|10.9711|9.0283|25.7215|24.1281|31.2983|28.453|57.9097|49.0261|44.2151|42.2678|39.8624|49.9425|47.0077|64.6643|68.6771|61.11|49.2457|55.3439|54.5384|56.9859|54.7897|47.6231|48.5478|80.6331|78.088|90.4624|103.4353|99.6129|91.0195|91.2505|86.6302|80.628|86.232|90.1713|84.9538|91.0325|93.1731|103.6509|120.941|105.6263|116.0988|137.276|135.483|139.5172|124.9312|120.3968|135.1349|150.9513|157.7831|173.1532|152.2143|149.285|168.5782|172.9202|150.0161|176.8693|152.9444|172.2809|165.9301|153.236|162.7996|161.0423|149.547|147.1612|139.9053|155.0014|161.1675|143.3644|182.4066|205.7059|204.7262|234.8676|271.7573|306.7554|303.5287|305.0345|308.7684|356.3716|315.3981|304.5091|349.4474|342.3258|273.7733|326.674|338.3605|347.0382|321.4406|304.0125|261.0633|281.6736|270.0053|251.1256|247.8852|311.5002|325.9762|302.445|293.3288|288.3707|322.139|318.387|406.9986|398.9551|384.4769|404.7208|416.5296|412.3392|403.7488|365.4616|346.6233|326.4234|312.4415|297.384|295.774|268.3975|250.6833|226.066|210.1084|221.3954|210.9731|200.912|208.0761|172.6266|186.8281|154.5329|158.7494|133.0372|126.7914|154.6861|154.1806|153.8772|168.7399|123.5683|99.7235|54.4052|68.281|63.8886|73.4662|87.6597|125.7039|136.4785|147.2531|156.102|199.6514|192.8116|210.2224|240.506|339.8993|300.1618|238.591|223.2076|209.6521|176.6775|164.7755|148.8735|163.8194|181.3052|159.1305||
2022-02-19 19:33:13|russ2000_2_0100|BSIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1674|1848|1894.8|1934.4|1920|2107.2|2235.9576|2366.1374|2352.8783|2091.3135|2081.6705|1945.464|1789.9715|1953.9015|1971.9591|1796.3187|1253.8063|1437.0273|1571.1033|1652.0755|1782.6179|1563.253|1618.5256|1624.5335|1664.1855|1682.2092|1742.2881|1648.4386|1676.9781|1699.9237|1734.5724|1741.4557|1579.9738|1641.4172|1596.4318|1483.4198|1633.7368|1688.597|1750.0404|1852.0804|1811.4838|1690.5815|1716.2063|1610.1018|1714.6001|1594.1511|1360.0373|1354.8795|1291.9946|1318.5788|1251.5865|1185.1532|1308.1904|1301.2179|1290.7637|1275.089|1020.6679|1069.7981|842.6492|822.0192|842.4909|890.4303|811.1355|822.7917|853.7108|717.2236|494.072|585.3191|750.2599|986.0273|1107.1852|1136.8276|1124.8483|1156.7391|1425.1538|1549.6538|1591.7294|1500.6581|1616.4573|1795.0011|1774.3689|1919.5898|2042.6404|2157.8338|2115.2141|2404.9495|2181.456|1131.4176|983.8607||
2022-02-19 19:33:13|russ2000_2_0101|BSVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.4794|191.0156|186.9406|178.3831|150.775|169.8256|166.1581|178.2812|179.8094|175.3269|181.5412|177.67|178.1794|187.5724|190.8914|189.8856|184.1528|189.081|157.5004|64.3876|92.7366|93.4624|100.4744|93.2779|90.8791|89.1824|86.6871|110.0752|131.6018|146.7067|153.3998|153.8381|158.4532|165.5117|162.9108|189.8816|200.5613|189.9086|234.405|213.2686|212.9058|216.4681||
2022-02-19 19:33:14|russ2000_2_0102|BW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1170.9773|1127.5582|1178.1349|1073.922|1004.6501|986.7819|1118.2745|1138.1275|1118.0536|1095.2827|1100.6528|1167.695|1148.9869|753.6933|761.8003|840.5029|768.1422|660.5722|732.7633|767.2518|791.3169|495.1062|430.9678|447.9797|501.3781|553.8511|498.6111|142.3927|172.1818|203.0492|212.6952|278.3891|274.1677|287.2003|315.1166|401.3561|430.0269|381.1716|350.8128|222.651|193.9831|164.8013|141.7332|80.2934|95.9402|101.0208|65.0625|67.5524|82.8694|54.0585|155.9471|161.9628|203.9004|222.4344|149.2164|203.6231|210.0292|190.8109|46.1935|42.3326|120.1957|106.6377|123.1933|118.3498|128.9756|125.3352|214.7992|187.3149|344.1366|637.4555|763.2662|748.4002|791.2639|627.537|571.8131|611.0427|539.025|627.8563|734.0777|764.2689|627.9772||
2022-02-19 19:33:15|russ2000_2_0103|BWB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.6665|389.2692|391.674|389.9871|385.9627|380.552|395.3995|390.171|348.3884|340.6297|323.245|339.7985|335.5894|312.4141|331.9783|333.7825|335.666|331.4564|313.2984|337.0279|364.0822|368.3994|387.6668|389.1154|360.9479|259.2666|282.9446|284.3853|262.4222|269.9667|279.7732|290.8404|316.4722|339.3804|349.2608|390.9132|446.9555|456.8783|460.6993|492.2193|444.6906|454.6321|451.5317|505.2024|514.1838|483.591|493.6155|493.6155||
2022-02-19 19:33:15|russ2000_2_0104|BWFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.4238|118.2999|113.4082|115.1878|126.5952|124.5088|132.5325|135.4305|149.674|140.1208|139.3611|137.84|132.7404|132.9576|130.1878|130.043|131.5635|132.7914|140.5596|145.0868|148.8979|146.5678|148.3252|148.2815|158.1468|162.7782|169.0722|164.4201|174.4651|178.7019|182.8566|222.4565|244.2434|241.4238|250.241|263.8407|270.7207|242.0264|243.7199|256.2747|262.5759|273.1006|282.2217|270.4142|263.5476|266.1831|252.3728|247.0933|249.9766|238.6959|249.6797|250.5775|244.4601|244.9369|232.7565|217.621|225.3093|228.2894|235.5665|231.7171|235.4176|229.8275|226.3726|205.8289|203.1629|214.3757|226.1373|229.1169|228.3526|223.5526|207.0836|102.2495|112.9546|115.7096|121.4675|118.0759|122.1774|118.6844|133.4508|144.9008|148.4869|153.872|200.6359|216.3793|221.0454|228.6376|214.7467|230.7352|233.3233|235.1271|239.2054|245.4796|256.3351|265.3088||
2022-02-19 19:33:16|russ2000_2_0105|BXC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||482.9601|410.5161|362.2201|367.6534|341.3925|289.7761|392.5316|393.1355|366.8661|349.8545|344.4117|455.9902|489.4196|489.4196|470.4676|426.9455|398.7481|359.8234|321.5398|288.277|312.5792|327.4051|323.6986|344.3931|335.933|344.2865|352.0899|340.5408|325.2461|255.9519|247.212|227.8311|156.8878|113.1343|108.1338|145.9494|148.1964|158.055|172.704|159.1965|106.131|169.6679|237.3407|129.5175|83.4954|61.4889|77.6701|85.7608|44.2889|96.7794|124.993|94.1387|96.6265|128.2968|172.8091|127.3954|96.111|85.1453|96.8602|98.1474|125.631|139.8556|163.3827|110.7735|75.867|121.6489|111.1845|130.109|106.2448|119.9749|125.7706|120.5438|122.9715|122.5673|119.91|107.2879|73.467|72.4697|108.171|82.21|99.5173|89.6274|92.3994|119.6851|146.5698|162.4401|178.3656|133.1434|168.1654|133.7658|138.2247|142.7037|140.1532|143.3385|193.5386|208.1813|175.9942|231.254|230.3879|200.1985|186.1276|152.365|163.6192|166.2413|154.1978|145.535|165.4595|138.472|132.3092|116.5373|114.7599|112.2714|110.5171|117.2596|118.1479|115.4829|110.935|105.6101|101.1727|97.6239|102.8284|96.5693|101.9432|96.5574|89.333|88.1782|73.3556|70.6655|61.7205|55.4528|43.8604|37.564|35.7752|56.734|61.2367|66.6274|64.1222|65.206|80.3786|79.4754|70.8054|70.5345|69.541|58.2519|65.7715|78.0046|99.0477|90.7937|97.2598|95.1672|95.0762|94.9852|80.2461|89.2533|91.8281|149.7098|149.2236|314.6102|367.6592|379.54|359.3761|313.1864|339.7806|262.4987|238.4409|225.0029|236.3413|278.9999|282.0444|233.0119|231.9851|196.8415|181.8683|211.2744|262.9692|287.9738|290.315|90.0913|135.9914|118.3837|106.3109|38.6841|47.2193|68.5803|82.598|165.5745|206.0693|240.7006|226.0352|236.159|306.6893|364.4124|398.4134|408.3548|504.7391|494.1349|427.805|428.7179|547.5415|470.9236|453.8853|779.2539|786.3398|682.4781||
2022-02-19 19:33:18|russ2000_2_0106|BXG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:18|russ2000_2_0107|BXMT|market_cap|0||||||||||||||||31.647|30.9278|31.2874|28.659|31.455|33.552|33.876|32.1116|31.6695|35.352|34.6155|37.9298|61.6219|62.7956|63.3825|56.9269|61.035|54.8584|61.347|53.0888|56.1532|59.1401|62.127|61.5296|62.127|53.7638|51.729|52.932|57.744|55.7865|58.212|59.4248|57.057|36.993|36.366|36.366|30.096|32.604|31.35|30.723|32.604|32.5875|27.3735|27.3735|23.8815|33.1688|29.8519|28.4606|27.7988|27.1369|28.4606|26.475|25.1512|24.2044|27.3075|31.0312|28.5488|20.5549|19.932|21.1778|19.932|20.5549|18.6862|19.932|18.0634|19.932|30.5978|26.0648|24.9315|22.665|22.665|26.0648|24.9562|24.9562|26.0906|26.0906|26.0906|22.6875|22.7175|20.4458|21.603|20.466|26.151|26.151|26.151|26.151|27.288|25.0305|26.1682|25.047|26.1855|20.493|17.0831|20.4998|20.4998|23.9242|20.5065|19.3673|18.234|18.234|17.0944|19.3736|18.234|19.3736|19.3991|18.258|20.5402|25.146|20.574|20.574|20.574|20.574|22.86|22.86|20.574|21.717|19.431|20.574|18.288|18.312|18.312|18.312|17.1675|17.1675|16.023|17.1675|16.023|16.0214|14.877|16.0214|14.877|14.877|14.877|14.877|16.0214|14.877|14.877|14.877|13.7326|12.5882|10.2995|11.4439|11.4439|12.5882|12.5882|14.877|17.1658|17.1658|19.4546|22.8877|21.7433|17.1658|25.127|51.3961|47.9697|46.8276|44.5433|49.1118|54.828|76.5231|101.6501|94.7973|109.645|111.3628|102.9947|90.9832|88.1274|177.7248|205.0671|177.7248|175.4463|160.6359|111.6476|118.3857|111.5557|133.1839|109.278|107.0024|91.065|89.2134|98.3635|90.3572|82.3508|76.632|77.7758|90.3572|77.7758|86.9259|91.5|75.4883|77.7758|89.268|83.6896|81.5967|84.228|88.1771|90.2615|92.8404|92.8404|83.2456|96.7118|90.1011|86.1837|86.1441|97.89|105.0459|122.0804|111.6704|119.8476|102.994|95.5036|92.3201|107.8628|99.2488|102.994|94.26|91.2768|90.6602|95.239|88.2792|90.6602|87.7599|86.8644|74.3047|86.2743|76.019|92.1344|93.3062|99.0929|96.3658|120.9089|129.1216|131.9053|128.9433|138.9672|151.7899|147.5954|155.0727|163.7204|173.1996|149.5091|182.7015|221.776|203.101|338.0608|437.955|440.5135|494.3925|453.556|474.3803|477.3341|501.2834|508.8374|528.6415|505.059|505.6636|497.5334|487.4813|464.138|464.5927|443.8262|473.494|516.2612|476.9451|476.6386|521.9695|545.8765|526.8735|602.0558|624.7575|685.365|686.4428|768.9761|863.7344|802.2225|795.2421|827.0802|776.6208|596.0844|541.5534|606.8619|621.5695|590.4035|538.5768|539.1335|504.3053|487.14|584.6533|580.3145|628.3598|424.6755|340.6278|266.4054|342.395|174.5505|110.475|79.542|58.9936|36.8986|24.0317|37.5071|35.5214|31.9768|35.0643|68.1438|67.0198|43.2121|26.8973|27.7812|29.5312|36.8995|33.945|57.5996|41.1739|36.2439|39.5388|36.6832|35.5801|32.066|26.3556|34.0225|40.388|61.899|51.6693|113.5512|99.2082|86.9008|80.848|64.634|50.0746|55.9717|52.6401|49.9748|59.9548|75.5174|83.7355|70.9286|74.0809|64.849|65.969|69.7965|84.8816|77.6802|88.5799|61.4607|63.5094|66.1434|79.8989|71.8276|77.1771|72.2895|728.107|737.3235|725.5224|716.8762|756.3936|800.3893|827.8261|1137.846|1129.2138|1378.1926|1440.7275|1405.891|1380.2114|1408.3295|1563.128|1610.4116|1647.3265|1697.9849|1701.4811|1684.5857|1658.2577|2502.9954|2461.4553|2593.6586|2719.522|2581.5415|2557.762|2565.2218|2693.8557|2507.4735|2321.943|2323.8059|2522.4871|2580.721|2647.399|2598.5644|2724.4132|2800.4827|2765.7349|2836.1786|2824.9091|2823.9699|2882.5337|2952.7415|2935.5746|2928.2763|2944.397|2996.5522|2927.3404|2972.8578|2941.5646|3018.388|3102.7852|3451.2535|3344.4009|3359.4268|3399.4586|3337.8003|3417.8643|3400.5531|3693.1978|4030.7387|3965.6505|4037.6523|4245.9206|3932.6614|4257.2973|4267.3517|4277.2527|4472.4814|4431.0114|4777.9777|4769.9311|4673.2433|4814.2463|4874.6871|4919.0024|5024.8377|5157.1413|5483.2554|2520.3101|3184.9267|3193.048|3521.8785|3518.969|3475.1098|3211.9547|3172.4901|3798.2162|4040.8534|3913.1548|4293.5651|4557.9641|4777.0339|4736.3273|4688.3339|4766.2684|4823.6048|4760.716|5167.9649|5021.337|5149.6655|5284.2093|5365.1097||
2022-02-19 19:33:20|russ2000_2_0108|BY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.4003|575.5038|599.9208|630.0661|597.5371|586.9872|642.8253|649.6714|660.5188|685.96|662.7662|622.9309|789.3806|810.9434|821.8091|834.1236|785.8161|793.9205|713.5249|610.5658|684.7059|707.6216|690.472|729.7116|715.8036|738.6726|666.6261|640.327|675.2114|701.9297|687.9099|746.7669|765.13|620.1379|377.6887|396.1126|498.979|477.5492|504.4209|478.2269|489.825|506.024|615.799|641.4466|653.0321|816.8099|823.0725|881.1389|882.6841|857.8994|908.2429|915.4123|952.4288|1011.0426|980.8735|1055.2349|992.6298||
2022-02-19 19:33:21|russ2000_2_0109|CADE|market_cap|0||||||||||||||||||||||||||||||||||49.542|61.9283|71.082|72.1605|78.6214|79.698|89.3925|100.4309|96.93|102.3165|90.468|91.0067|100.1614|88.3149|112.749|115.4346|118.118|126.1726|118.118|116.7774|115.4346|120.8036|128.856|130.7821|112.098|112.098|108.5203|119.2383|125.9376|136.6046|133.925|128.568|129.9078|125.8906|131.2476|127.2304|128.568|117.854|116.5164|117.854|117.854|117.854|117.854|123.211|117.854|117.854|112.497|117.854|120.5336|111.1594|109.8196|109.8196|108.4798|110.4897|109.8401|107.16|97.784|99.1056|96.426|97.7658|96.426|105.1327|107.14|107.14|120.5336|115.1766|121.8734|128.568|125.8906|132.5626|133.9|141.9351|144.612|138.5886|143.3549|150.052|161.4404|163.4506|158.0916|160.77|163.4506|164.7909|148.7139|235.716|235.716|250.682|254.932|262.43|273.6785|274.1691|283.753|276.084|290.931|294.864|298.794|314.56|318.4935|255.58|259.842|246.0625|244.094|236.49|228.607|234.5192|262.143|271.998|283.824|270.1983|255.4143|251.4698|264.2815|272.086|277.025|306.74|322.0945|335.2405|339.9325|355.266|350.88|355.266|414.8342|399.1205|363.2445|519.6758|496.0751|525.2138|520.135|477.675|456.445|460.1179|462.726|494.581|534.0633|552.4575|583.1108|572.6043|604.1238|608.3221|605.5222|647.2088|644.67|666.9|705.8025|784.4888|845.69|848.4941|1052.3048|972.9754|971.5946|981.4431|995.4261|952.137|938.448|877.002|770.868|803.916|887.6572|854.1608|972.3586|925.2547|905.0673|895.328|930.3018|954.7834|1037.4569|944.4435|887.2045|968.6556|993.6762|982.9531|933.0424|879.5146|915.2672|921.9125|869.1312|865.6079|780.1584|846.3326|814.9869|801.0555|727.9156|1025.6159|1025.6159|1143.4948|1147.6988|1240.1874|1235.6764|1216.4603|1420.3177|1345.1244|1337.9037|1271.0498|1244.8753|1256.2663|1348.3483|1481.4886|1500.9605|1599.9428|1778.1442|1770.0248|1640.1148|1596.3541|1648.4963|1542.6696|1483.9385|1530.9234|1508.5592|1465.6355|1447.7808|1424.7562|1556.3912|1707.3844|1634.7943|1662.2369|1689.6795|1707.324|1832.8396|1903.0414|1848.419|1746.3351|1700.006|1693.1269|1565.446|1615.2813|1731.0835|1622.7468|1719.3165|1758.9971|1820.2062|1905.0665|1901.7836|1701.2262|1645.927|1615.208|1656.6838|1749.5535|1847.6204|1822.5679|1760.7938|1788.5586|1735.3324|1777.6457|1727.5491|1825.6274|1903.2799|1901.7625|2030.078|2063.5265|2155.4123|2163.3221|2220.197|2196.46|2021.5569|2061.1177|2122.0413|2003.8462|1968.9849|1933.4009|2019.6319|2058.2655|2010.59|1918.3776|2053.1159|1996.4272|1995.0915|2011.539|1943.0865|2013.8639|1851.7833|1907.5734|1979.231|1949.5796|1440.7877|1754.6471|1896.6869|2317.7151|1999.6781|1848.2218|1941.2978|1570.6561|1548.3244|1731.9957|1932.2889|1853.2592|1711.3069|1875.519|1918.3633|2036.9169|1884.2107|1936.0029|1957.744|1909.3429|1624.7773|1749.3656|1847.8509|1618.6093|1492.6528|1223.8417|1064.3917|1183.7705|1101.1236|1072.7398|1331.5331|1305.6538|1330.6983|1289.7923|1131.177|1071.9692|1036.0985|1130.4411|942.5908|733.0334|815.6875|818.1922|920.0488|1060.5185|1118.1246|1272.0556|1272.0556|1273.9443|1371.2136|1368.3834|1391.9925|1391.9925|1336.3359|1249.4505|1374.7555|1370.9779|1446.8537|1541.4193|1522.7904|1633.3214|1684.7196|1870.4992|1844.8713|1898.5193|2104.1764|2276.5548|2420.7898|2255.4769|2287.2605|2396.2773|2242.6698|2256.7778|2359.8527|2004.4821|2033.3912|1934.7491|2213.031|2103.4845|2166.6978|1910.6598|2155.7405|2241.7633|2337.4004|2335.4695|2492.4217|2447.2504|2301.0158|2233.6669|2343.1333|2528.2906|2258.9632|1966.1172|1877.217|2012.4866|2218.3016|2256.076|2145.251|2252.0881|2354.7133|2182.533|2200.8244|2673.7675|2907.8977|2789.6705|2905.661|2793.4181|2811.887|2621.5584|2776.1923|2735.2321|2644.4564|2917.55|2854.4248|3003.4658|2840.8722|3030.5648|2845.3887|2872.4876|3292.9962|3311.2238|3256.8604|3247.2464|3434.4538|3227.2022|2827.6818|3068.9902|2608.7014|2912.0852|3239.7915|2805.3671|3019.5591|2736.8483|2934.9363|3008.4823|2777.6619|3102.4144|3213.4769|3258.375|3283.0611|2986.2164|2556.7847|1941.8069|2246.6254|2281.6872|2332.3577|2146.7838|2213.4541|1987.5837|2401.3323|2600.332|2814.2876|2835.8255|3085.5418|3333.2535|3037.2803|3138.8994|3077.0516|2801.9084|3185.2703|3182.0913|5587.6907|5626.2|5735.9513|6573.5273|6074.8326||
2022-02-19 19:33:24|russ2000_2_0110|CAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:24|russ2000_2_0111|CAL|market_cap|0|||||||||||||656.0447|686.1134|647.8463|595.8269|537.0134|542.1258|514.3865|519.4775|511.8401|527.1697|532.2144|552.3932|590.2305|567.5293|565.007|521.4288|581.5937|589.1143|594.2456|641.491|606.6795|572.8473|637.2944|644.4531|658.5711|694.7543|769.535|737.9478|759.0992|716.7965|689.5066|643.6887|570.3894|585.0656|621.0696|621.0696|666.0747|708.8294|693.0777|706.5792|679.578|769.5863|769.5863|780.8357|749.334|497.3075|534.2275|585.6404|632.5793|669.2812|606.0591|636.5801|615.3146|553.7832|588.944|563.864|633.2626|596.0492|550.5377|544.0319|596.0756|600.4248|591.723|604.7757|599.0023|588.1131|597.9423|597.9423|602.2753|562.0456|489.8748|474.5662|401.7307|432.2971|430.1138|427.0986|472.8592|481.5772|493.8105|431.0013|415.8404|362.2242|424.751|381.6308|422.5459|467.8187|457.0395|422.3499|448.2081|405.1112|437.3307|478.2667|458.8775|468.659|453.5427|438.4212|451.8231|460.4738|447.5011|430.2064|391.2932|393.4585|411.0337|432.6671|452.1354|462.9538|476.88|488.7732|506.0749|529.8631|560.1427|562.4595|573.3564|545.0172|573.3564|567.5647|598.1276|593.76|578.5052|606.9922|618.2832|618.2832|644.6903|662.2927|677.6653|673.1923|635.1698|667.4495|602.4963|607.9906|569.851|574.338|572.222|578.954|520.6098|498.1537|392.5691|408.2719|437.6258|321.0722|323.2713|241.8627|246.2602|250.6578|246.5518|221.8966|242.069|281.8406|299.4557|306.0613|235.748|334.8943|409.8049|370.4666|341.2783|330.0521|296.5053|292.0128|298.7515|299.7823|324.5763|336.9733|315.3674|300.7254|327.7568|272.5528|291.6991|239.8915|261.2903|268.4788|259.4543|287.6721|323.7722|358.7441|290.992|266.1788|277.4575|287.6084|324.1493|317.3726|290.2661|283.8753|239.5907|297.5562|346.5789|396.7416|363.6799|317.0763|334.1847|325.0603|287.5638|257.8945|189.4786|191.7614|219.156|182.702|217.4558|236.8106|255.8293|193.8394|165.6651|173.3186|188.7785|229.6253|285.6582|302.9444|329.1356|344.1889|348.0268|314.8814|265.8707|263.7745|198.2675|192.1135|256.7335|283.6294|278.6889|302.4666|340.2312|358.4344|422.7236|494.9389|384.7947|358.3302|315.8104|341.3928|425.1973|420.6772|463.6493|479.9177|478.6799|520.9246|505.2416|531.0829|536.7748|557.8284|570.4245|624.22|630.1735|684.2967|667.3381|712.0371|658.8396|661.5524|747.4565|743.7461|585.6569|482.3769|455.8207|496.5644|518.977|542.8151|528.2824|609.9692|625.8576|564.3128|643.1965|717.4114|722.9088|659.1598|607.6054|598.7647|758.8287|782.4326|832.1145|883.0233|971.5107|1056.0176|1004.5396|973.1299|926.4807|914.1773|1025.4809|1119.5006|1363.1701|1371.7905|1568.5526|1480.529|1212.4454|1191.5528|1309.0299|1074.0758|926.1008|1010.131|857.9922|902.5837|750.8258|671.186|719.1041|614.104|637.7473|705.9743|714.8625|573.4983|683.1868|643.3978|693.3457|446.1456|238.6989|358.4716|198.4925|151.0913|90.1469|267.2951|337.5484|310.5779|332.4556|321.4748|343.7637|444.4924|439.8626|423.1427|525.1771|593.195|672.1509|816.3073|724.2556|658.856|634.5504|461.3767|503.0409|515.3209|623.7859|611.0645|556.3562|680.8267|541.8837|560.9516|458.8672|473.9996|449.5207|345.4246|298.8364|373.9652|352.2533|373.6656|396.6231|452.6479|395.427|390.2861|509.5947|553.311|589.7412|643.4112|687.134|676.4176|817.1078|787.9407|739.4719|703.501|686.896|731.3|897.5242|929.0238|1025.6803|968.4341|1013.789|969.298|1110.9391|1214.9952|1022.4266|1066.6688|1151.7245|1029.9819|1229.5385|1249.6304|1231.2856|1304.1751|1185.7329|1162.1319|1433.5973|1406.9033|1242.3634|1311.669|1434.0914|1300.86|1352.9432|1390.1239|1445.239|1455.6029|1334.5213|1335.8326|1227.8913|1171.9589|1174.5807|1237.3046|1235.1131|1100.6434|1061.4735|1050.6244|1142.1906|1113.3448|1085.4468|1073.4292|1405.9702|1409.4057|1321.1184|1283.1764|1137.0587|1240.3494|1175.3575|1194.2733|1172.7781|1159.22|1311.3193|1174.258|1402.8378|1438.9403|1273.9005|1205.3179|1445.7442|1413.6185|1531.528|1485.2078|1446.3393|1748.7077|1549.1269|1477.4161|1296.1868|1193.2808|1279.4646|1302.6733|1033.953|1108.1545|796.3484|841.1061|792.9705|820.4133|953.1452|876.1933|887.309|962.7039|711.3875|465.7751|209.2111|326.2888|277.9967|323.3601|244.6526|296.0943|362.4406|291.1657|446.163|593.2414|572.7717|602.1439|835.424|893.2905|960.1251|1044.7294|947.109|941.0126|850.3172|882.4624|899.3025|863.8789|913.3958|826.9317||
2022-02-19 19:33:26|russ2000_2_0112|CARG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3354.012|3227.2821|3107.3995|3197.1214|3165.2881|3826.9|3881.1046|3436.7045|3604.0064|3885.3516|4990.4911|5374.7119|5645.5107|5007.4482|3890.1565|3665.1817|4726.4168|4473.7994|4603.9717|4516.3318|3797.7234|4012.092|3668.7931|3550.517|3474.0827|3786.1219|4400.7231|4058.1403|3999.8305|2698.5233|1792.0661|2633.8108|3086.673|3018.4112|3436.7147|2823.2577|2545.7257|2406.2905|2832.0624|3610.2357|3732.5882|3060.1574|2958.9089|2775.7771|3254.6016|3006.3672|3436.6492|3491.814|3735.6955|4045.8287|4606.1244|4085.9642|3890.6099||
2022-02-19 19:33:26|russ2000_2_0113|CARO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:27|russ2000_2_0114|CARS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1767.088|1952.967|1888.502|1768.9667|1962.9731|2052.0677|1745.5159|1705.4055|2233.3486|1994.1124|2116.3742|2008.6156|2032.2116|1904.9737|2059.8351|1953.9103|1883.4802|1854.1094|1803.341|1686.0896|1504.4945|1814.404|1564.238|1550.1159|1357.8501|1366.5116|1410.7795|658.7184|598.0981|616.101|810.4931|827.1837|807.8444|888.6288|495.0695|241.7292|373.9965|479.4139|379.008|614.88|569.856|590.0687|589.6293|774.9413|767.5379|845.7068|953.918|964.9165|883.4431|1021.4168|926.1865|837.2302|839.2992|832.4415|929.4219|1212.0491|1171.2789|1098.7218||
2022-02-19 19:33:27|russ2000_2_0115|CASA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1153.404|1523.6084|1670.2962|1790.6876|2378.7731|1875.0494|1666.4358|1387.3281|1315.8262|1281.2901|1209.0697|1210.169|1256.523|1084.3003|979.2502|857.883|740.2086|601.0625|481.1853|535.2584|626.0302|482.3374|599.5325|330.9221|305.6609|336.1904|321.4018|280.1749|259.0068|335.482|392.7797|364.0322|501.3028|399.047|340.7779|375.8589|568.7998|513.347|675.438|673.7578|800.3232|662.3518|742.1737|732.6805|646.5924|602.9731|566.45|577.1029|442.933|493.6767|381.8684||
2022-02-19 19:33:28|russ2000_2_0116|CASI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.4153|109.4489|182.9146|188.9118|182.9146|188.9118|212.9787|188.9811|182.9817|156.7995|126.6458|132.6765|134.0075|124.8706|128.6837|114.6544|87.1373|162.0448|127.1353|139.3892|153.175|153.0998|641.0149|347.9541|376.8105|340.0485|260.3975|337.2226|356.6778|319.3887|344.4788|321.5135|310.0309|326.2149|331.9668|336.0753|296.4802|266.0087|284.9505|334.5592|335.4783|422.7946|477.3087|658.1074|835.2902|736.057|650.1522|439.8089|542.3754|506.4617|478.1816|401.6306|495.3985|357.7878|309.1399|338.2844|295.6085|284.9427|363.0516|303.4996|272.2543|238.0855|127.9047|163.9007|205.9266|162.439|174.4402|177.4673|169.4313|161.134|167.7329|96.4612|66.2075|58.7536|57.4383|42.7498|27.6285|26.5322|24.8705|24.2185|24.3876|26.1282|68.0287|146.6334|122.3374|106.0448|108.2365|165.9718|146.9388|134.7554|141.7701|142.1393|145.0928|123.1208|95.3909|86.5173|71.3583|62.115|61.8423|77.4418|75.8382|75.8382|135.0982|198.3721|123.555|146.4679|123.5511|124.0543|119.5682|164.9045|131.0269|116.167|111.6606|108.6562|99.9607|115.0301|158.9169|156.2474|154.0259|123.665|121.6591|109.9329|143.1348|154.4076|153.5176|140.9099|135.7435|137.4403|131.5817|151.1067|150.2578|152.8045|129.3509|124.245|97.0132|112.3311|114.8841|109.7781|103.5018|94.1696|56.6106|72.1409|60.8993|55.7528|47.2402|49.6182|40.7578|39.6502|24.8091|25.6951|17.7208|15.0627|14.9138|40.355|45.1525|62.0316|35.4605|54.9549|46.0986|65.6051|91.3153|94.8615|75.8137|69.1634|66.5032|66.1582|64.5982|47.7015|26.9643|23.7141|27.8301|41.4644|50.3332|65.9958|62.8861|59.7763|56.6666|53.8405|57.0845|50.9476|28.5111|20.3651|20.9263|21.9053|20.3144|18.8435|13.2166|23.8633|23.8633|24.6955|41.8563|44.8268|56.0056|45.2335|40.7312|42.6817|34.2052|34.6552|43.2065|61.4343|57.3837|57.559|51.3437|54.5865|52.9651|52.4246|50.533|47.053|45.9687|42.6968|51.3768|48.6727|49.7543|49.7543|46.5095|46.9151|52.4584|47.3207|47.0503|55.1579|51.9133|48.3442|42.504|53.8568|53.2111|48.2307|46.073|47.0464|57.9806|50.291|45.4241|33.0947|40.2328|32.7703|30.5737|28.8768|29.198|55.354|58.3732|56.21|52.2383|55.5626|51.9306|76.1649|89.6929|84.2752|74.6438|78.2556|84.8772|66.8182|65.6143|60.4314|69.8281|60.7986|63.2064|197.4448|166.5705|217.6478|242.9809|251.3596|226.9218|509.7082|702.9456|553.0528|676.5043|596.483|537.7314|317.5631|335.9791|364.9913|387.8193|326.8354|318.2596|307.2519|321.6095|288.1085|292.8943|295.7658|331.1812|308.2851|307.3453|309.2723|304.07|217.0532|156.4576|195.7747|175.5918|270.4517|229.1084|237.9721|204.5073|218.1411|247.8876|299.944|345.8032|431.3244|306.1412|265.6152|199.9104|230.6659|202.7064|167.757|185.9307|163.5631|150.9813|120.2119|116.647|93.874||
2022-02-19 19:33:30|russ2000_2_0117|CATC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.0091|185.0493|185.0092|190.0095|188.0094|191.0096|190.0095|186.4093|191.6096|200.21|213.0107|247.6124|248.2694|270.4723|260.38|264.2014|280.8921|280.0779|270.7148|266.8475|285.7772|287.7951|300.0417|299.0212|322.208|317.391|347.3952|346.0581|355.9123|361.4472|375.4614|373.4503|366.9244|355.8|356.5216|341.103|342.4089|312.5191|342.9686|336.8569|411.6847|401.023|387.046|361.7876|356.5|368.6485|392.5347|375.8518|415.4912|395.1052|376.703|260.0098|272.5784|364.3222|371.8097|372.7049|377.3464|412.6495|455.5357|478.0527|491.7264|518.1172|536.6114|586.7449|601.2744|610.044|571.1792|588.3146|584.9014|606.7299|663.6663|650.2244|648.0426|625.396||
2022-02-19 19:33:31|russ2000_2_0118|CBAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5805|126.5805|80.516|80.516|80.4178|65.4212|65.4212|80.6564|81.9762|130.5479|117.496|104.5714|145.4914|166.6016|117.9599|100.7979|68.0551|41.1993|40.8941|45.7007|63.0724|47.8319|34.936|39.391|42.2046|24.6194|26.7296|42.2046|56.9762|49.2387|37.5152|43.8459|55.3349|42.2046|33.7637|46.4251|52.9902|48.7922|100.9213|117.3102|104.9466|127.086|163.8892|314.658|271.731|338.4965|386.8814|360.3436|418.3309|721.86|855.2963|684.6006|715.804|763.4067|815.4154|667.8872|764.7338|638.9703|666.3123|511.1763|519.0552|509.0666|754.6794|938.36|898.5437|847.7086|482.968|384.0386|410.145|342.818|356.5582|114.0437|131.5656|106.7679|123.2997|101.9461|125.3662|270.0194|236.9716|361.6573|429.5111|499.4315|573.8295|499.4315|395.0612|384.7192|335.078|311.6364|294.6121|302.2016|291.1711|269.0918|260.1221|255.4628|289.9848|294.6481|293.8014|254.8537||
2022-02-19 19:33:32|russ2000_2_0119|CBFV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0252|29.2621|29.3806|30.2099|33.6339|37.9146|35.4684|36.9361|35.2238|34.8569|34.8569|35.7131|36.6915|34.5976|32.7019|33.1758|33.7682|33.7682|32.2279|32.5834|32.2279|31.3985|31.0431|31.1616|31.991|32.8482|32.8482|34.0214|33.0828|32.8482|34.0214|34.6079|35.7811|36.133|35.4291|36.3676|38.1274|38.803|45.2702|42.3306|40.2141|39.9789|38.803|37.6272|38.2151|41.1548|38.803|39.391|39.391|39.391|39.2734|39.0382|39.391|38.8266|39.9789|41.7427|38.803|35.8634|37.8624|38.803|42.3071|42.0954|41.0372|41.1548|39.391|40.802|37.6272|37.1569|36.4514|35.2755|33.5117|32.9238|29.1611|30.5721|30.5721|30.1018|32.3124|31.5128|32.9238|32.9238|34.0997|34.0997|34.8052|39.9789|35.2755|35.2755|37.6272|37.6272|37.8624|39.391|38.2151|39.0382|41.1548|42.9185|43.5064|44.6823|42.9185|41.6251|42.3306|42.5658|44.6823|45.2702|42.3776|45.8582|44.6823|46.4461|43.8592|46.7518|46.0463|47.034|47.034|49.3857|50.4204|44.6823|42.5658|44.0944|44.212|44.6823|44.6823|44.6823|43.7416|51.7374|49.3857|48.445|45.2702|45.9757|43.7416|44.6823|47.034|47.034|46.8223|45.8582|46.0933|48.7978|48.2099|47.034|46.4461|45.9757|46.7988|52.1676|52.828|51.5073|50.847|52.2205|87.1498|80.3714|81.2468|80.4121|79.9472|80.6157|80.6157|80.8193|81.316|83.425|88.5551|86.9672|90.7945|89.782|82.2322|82.0689|80.8446|85.701|87.9088|88.1496|90.3942|95.4954|95.0873|93.6932|103.6574|106.0473|109.9291|109.7252|111.6024|114.464|107.9232|107.5144|113.6464|111.4933|123.4576|118.8954|121.618|125.3761|126.5025|119.3984|125.3529|172.7466|194.6369|186.7934|168.114|174.3405|157.9893|151.2214|142.3961|131.7333|141.7287|134.0148|125.9982|133.6592|127.4652|135.8918|133.9901|135.7125|142.1947|147.4109|163.494|156.6471|159.8162|135.2506|96.709|125.4575|127.561|99.7834|100.9161|101.9949|105.8685|116.8279|121.3988|112.9268|104.0144|124.2304|118.959|118.1439|118.4156|122.7631|123.099|123.7446|123.6653|126.2906|126.1557|128.098|133.6444||
2022-02-19 19:33:33|russ2000_2_0120|CBIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.7402|129.4458|114.723|103.2507|116.635|143.0213|143.4038|167.5876|169.118|171.2224|168.6366|180.1215|181.8442|179.9952|194.313|194.313|199.6312|192.465|172.4015|168.7685|143.7506|197.9192|186.4673|184.0553|194.5159|176.9072|235.1606|235.1606|140.3981|121.8487|53.184|78.6524|68.6648|63.4213|69.9132|68.1654|75.1567|61.6734|287.8495|367.961|568.89|527.9429|651.2035|558.553|596.9376|540.1509|615.195|681.9668|615.0235|574.0421|641.1552|607.9525|660.0022|709.1989|625.8143|779.0475|751.6162|863.6947|721.6591|678.935|650.4523|704.4196|540.7479|527.0623|537.0762|641.2202|253.0166|186.9252|212.9612|235.4735|161.9924|156.6483|142.6201|143.089|144.0919|156.1274|152.9278|138.8114|153.9361|156.961|147.8862|147.26|142.553|151.2945|174.493|152.7347|171.9106|178.3026|192.5524|154.8498|173.3644|140.2565|147.3367|167.3851|156.781|147.32|131.7771|157.4567|92.9197|91.9061|83.4588|84.7556|84.0693|87.5135|84.8104|88.8651|86.0374|78.5854|93.1508|92.9271|80.5886|57.0734|54.5482|45.2809|33.0284|33.9471|23.8887|24.5745|19.3167|15.7734|17.3736|17.6004|17.6364|14.3222|13.9645|8.5392|7.6973|7.9318|7.0598|6.78|9.1009|22.1541|18.3206|19.9064|16.8544|16.2941|23.2772|20.3029|30.3897|90.0018|188.8062|313.8116|292.1712|341.2274|293.1285|137.1022|124.3235|119.9047|131.4891|118.591|122.0544|112.2528|100.0592|105.5163|126.9255|104.9457|93.924|94.627|95.2861|73.0567|54.3756|70.1979|65.9836|78.7468|90.306|98.0486|75.9481|109.843|133.9039|130.9812|117.5958|111.4182|101.5813|120.654|131.7029|132.3658|179.8592|191.7457|159.1615|147.9706|136.0577|133.5497|127.3447|136.1271|116.1526|102.3399|37.0634|30.2507|19.0154||
2022-02-19 19:33:34|russ2000_2_0121|CBLK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:34|russ2000_2_0122|CBMG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:35|russ2000_2_0123|CBNK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.5175|168.1852|168.931|186.8948|149.5772|162.7028|156.6868|166.8823|155.9816|163.8013|168.74|160.708|165.237|182.6181|198.3059|197.7535|206.1988|198.2788|192.5819|166.7676|143.141|147.2043|138.4584|150.8947|143.7301|136.6852|152.1461|163.2143|187.0476|200.251|223.6319|270.5059|299.9506|304.4884|272.1268|313.1662|309.9999|342.8392|361.4718|371.3958|357.9934|345.8462||
2022-02-19 19:33:35|russ2000_2_0124|CBTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||702.3356|721.319|729.1028|713.9545|703.0279|741.1016|755.0461|804.3446|859.859|983.4633|944.0001|880.9888|871.7905|830.252|741.7424|805.7544|831.5663|811.5955|797.6585|700.6811|720.5153|765.6303|689.4054|692.6018|751.0964|754.2698|779.1168|744.1453|572.9366|399.153|432.3662|516.9433|486.6754|402.9538|387.9834|449.0334|456.3935|571.4235|682.0207|663.5611|738.0779|771.4053|773.4907|704.6267|641.823|623.9742|659.1828|649.5614|687.9774|676.4251|729.9873|698.6426||
2022-02-19 19:33:36|russ2000_2_0125|CCB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.0141|184.6194|204.9852|206.1119|191.6104|174.8651|178.2791|179.5873|199.2111|201.0366|194.7282|192.1677|182.7909|185.7679|174.7505|180.7066|179.5153|201.459|193.1243|208.4932|187.6439|119.294|150.2663|160.4034|172.8121|166.8615|166.0266|163.0858|206.7506|235.851|260.8428|256.7784|370.3442|316.3792|353.6352|371.8626|344.9812|345.2846|362.0055|392.7957|474.9584|513.5173|661.7904|633.851||
2022-02-19 19:33:36|russ2000_2_0126|CDLX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.9771|345.9256|287.2092|298.0849|433.0438|432.3245|391.083|441.065|487.1002|423.7336|300.4033|250.0466|395.1769|432.9404|379.619|392.4836|524.9666|680.0372|621.0767|830.3103|869.2397|1045.6948|1586.9261|1769.623|2298.1738|2301.9279|1034.0322|1243.2064|1999.1082|1881.1568|1982.8809|2176.3393|1999.6297|2086.4705|3397.6209|3788.2602|3764.0211|3739.1494|3633.512|3310.2945|3253.4189|4049.9407|2918.7624|3237.5994|2796.8714|2989.2376|2074.6673|2282.5998|2330.8402||
2022-02-19 19:33:37|russ2000_2_0127|CDMO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4409|34.5934|25.1528|16.7685|15.0916|13.6328|23.817|20.048|51.383|60.7655|83.961|100.24|143.6982|154.668|126.6492|115.9305|120.2709|83.482|73.3408|99.5339|89.0566|73.7262|96.5003|119.2958|138.5344|120.536|103.9119|122.6138|115.8019|109.018|114.7428|92.4683|83.9201|83.013|70.9208|38.0476|21.4909|17.9091|25.961|33.4014|66.7542|62.1906|95.5762|65.6927|65.6927|66.6995|79.239|95.9139|78.3953|82.6677|67.816|77.9928|75.645|91.7131|78.7375|78.7375|54.91|27.338|22.3314|84.4777|322.9194|1255.478|476.4539|373.7724|362.446|322.8488|230.903|261.8866|291.6941|198.6937|126.459|189.6403|189.7092|159.8073|111.5563|130.3679|181.9314|200.4164|199.976|152.9816|97.9593|152.7995|338.6074|336.4368|246.3328|272.7256|237.5352|212.8298|165.4118|102.5553|80.5004|55.1372|46.1752|63.6646|99.9718|96.4013|65.7484|66.9438|64.5851|78.6981|252.3602|168.6388|171.0939|241.6211|284.8406|374.3576|342.9004|340.1462|332.588|364.8645|339.0408|217.5512|216.1385|197.7738|142.7574|214.8429|212.1573|178.185|181.8684|148.6702|212.1942|217.7885|223.8382|178.9925|162.1641|169.0038|200.4849|187.6015|167.6792|172.6743|163.6018|160.1209|257.7182|215.6418|257.7182|243.9595|315.7123|281.391|251.5877|263.5612|238.3678|257.9149|243.9019|226.3409|231.4122|191.2092|192.1898|219.3815|225.6689|184.778|154.5707|165.18|137.9893|119.8924|110.8439|83.6984|115.3681|134.0306|110.8439|97.8367|86.0058|92.7469|77.1609|72.6593|81.4363|58.8377|83.6984|63.3394|103.8313|73.5189|86.0058|100.6385|220.8583|161.6592|189.574|201.5473|152.7254|161.2703|136.6384|132.2148|148.1286|166.6844|202.182|201.23|149.197|99.8186|93.719|76.9808|91.0284|94.1609|102.9312|159.1917|160.3526|147.9915|169.715|159.9265|126.4048|130.595|115.5164|98.6248|85.1036|80.985|98.339|83.6037|91.097|60.352|45.3827|51.6439|47.6682|75.336|171.894|413.6375|80.2269|90.0532|161.0354|178.9282|283.5939|171.2265|182.3568|214.2155|238.6562|215.2756|216.4442|215.7238|219.0457|206.7211|203.6139|253.3149|308.7931|337.0791|344.1383|309.4468|330.9113|308.2397|286.7458|292.1382|251.3073|271.181|269.4802|255.8241|232.1477|272.6814|271.1994|253.2837|276.4852|245.5498|252.2349|231.584|206.1661|273.2473|275.5055|266.4537|213.6528|89.4091|87.5818|78.7557|118.4652|91.1471|86.538|91.402|93.4138|76.0078|78.6261|77.7853|101.0542|211.3736|171.1828|187.1695|180.6379|195.3341|192.1013|136.1902|166.8556|201.4698|240.9842|185.3725|147.0722|131.1032|178.8781|201.5949|184.8881|238.3498|321.3843|394.8106|293.4479|297.1366|288.7497|251.7449|214.1962|229.8964|240.5596|207.7021|216.6838|335.7034|363.8579|315.4935|298.6222|290.7041|326.1976|392.1132|384.0572|223.6695|247.392|345.676|353.5836|389.928|424.5075|482.2559|446.5961|468.5278|626.8256|782.4313|1065.689|1313.2895|1170.3423|1224.4334|1418.0222|1619.7|1583.8246|1172.2361|1423.1228|2103.8474|1780.3212|1291.3641|1306.7594||
2022-02-19 19:33:39|russ2000_2_0128|CDNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.7139|115.706|117.927|83.4923|72.2893|83.4507|85.2839|83.8084|76.6781|64.7561|59.7814|60.3733|74.4661|77.387|82.9741|53.5151|51.8945|77.7227|74.271|54.2749|51.5773|62.4028|60.4503|67.2911|89.6103|88.8091|89.5681|75.7779|78.5373|65.9606|48.9403|48.9403|50.0042|28.8337|25.2417|23.7773|23.9915|31.9173|66.9488|131.3213|159.8283|203.6576|208.693|170.3558|168.9145|279.4595|375.0962|527.8367|455.4498|543.3742|867.5814|997.9149|1070.1858|1144.1712|992.4123|1044.1436|1289.4076|1348.7442|1138.7254|1412.2802|1535.2993|1159.1969|944.7349|1005.3801|856.7828|862.7239|898.8412|1080.3093|997.8036|887.9225|1281.5635|1413.3074|1694.0559|1696.5991|1576.8824|2035.5512|2665.7997|3197.2849|3534.5514|4347.9795|4320.4585|3831.5474|3856.1603|4273.1129|4762.8603|4315.9567|3862.3102|3451.5962|2600.5084|2333.8572|2435.2375|2218.7484||
2022-02-19 19:33:40|russ2000_2_0129|CDXC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.056|5.7676|10.0933|5.7676|4.3257|7.4979|8.6514|12.6888|11.8236|13.5539|14.1307|13.5539|13.2655|47.5829|55.5846|90.1665|83.5543|75.7399|78.2094|75.2014|87.8352|84.0081|92.5306|118.707|99.8405|100.4724|79.826|113.036|95.292|79.5743|53.2461|68.6412|47.0043|43.7639|68.1988|46.6815|60.0673|59.2309|63.8457|60.5102|51.7689|65.7714|73.32|62.9952|64.848|49.5252|58.0481|69.0128|61.445|66.2454|75.2947|82.6619|74.6981|89.0995|82.672|110.9014|118.4795|147.3795|157.832|179.7821|193.4341|150.565|159.2235|141.3661|146.6018|118.191|114.6064|127.0259|106.9242|96.2318|110.5344|144.2211|157.8146|127.6714|128.9056|126.4858|130.7374|137.5288|137.152|162.6687|140.7573|132.8533|141.4941|151.2151|153.0448|159.3702|208.7262|149.2098|143.5863|126.8196|113.7559|100.2403|90.5918|129.5285|102.4965|102.3508|98.2076|151.9909|161.3286|169.5275|144.4629|154.2704|202.0373|191.5542|342.4071|335.2908|263.6381|287.7046|226.3793|209.0414|216.174|224.967|231.0027|237.2888|224.0695|193.3149|174.6749|186.7517|185.6499|193.5006|232.9014|253.7004|215.9798|237.0435|249.0612|237.6679|216.1541|172.8045|212.0955|269.2202|238.8436|215.2364|201.4852|319.016|290.7905|279.4656|313.2471|309.9707|319.6365|291.0201|310.1743|300.7417|296.41|634.4154|656.0324|582.8608|591.6921|666.4882|595.3554|552.3916|422.8637|426.139|297.068|267.7027|195.3137||
2022-02-19 19:33:41|russ2000_2_0130|CDXS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450.5363|446.836|365.3762|289.7106|285.2172|284.8752|397.7309|357.9851|342.242|366.4011|314.5059|376.7495|413.5826|364.979|376.3623|349.3269|296.9352|195.3237|158.7005|159.969|213.8912|197.2581|214.8961|129.2348|137.1766|132.9014|121.3447|135.7905|123.7731|81.5272|110.4322|89.7495|79.986|96.1146|91.5916|81.4147|82.101|81.3765|80.616|92.4042|89.8891|67.0359|65.8933|65.1604|54.1098|55.609|71.7164|72.5683|76.9354|58.7644|54.8983|56.7356|78.6567|107.6149|87.7122|102.0372|91.3628|116.7108|155.8782|150.0739|188.9743|179.0823|159.5388|153.7703|165.8481|146.9286|141.856|139.8653|156.7942|170.6509|159.3549|163.9144|128.0743|133.3774|166.008|170.8597|177.0787|175.0197|182.5957|189.6129|197.857|185.6484|183.5856|171.7382|196.6527|219.173|219.173|256.1172|246.4544|270.6166|333.5667|297.3334|319.0895|389.3366|399.0096|520.6623|528.39|614.9266|801.268|815.997|775.9298|955.1963|940.087|865.3379|1145.6815|867.2026|1047.239|1132.4563|1183.5375|1124.6334|990.4627|1092.7484|991.5126|826.3578|766.6082|819.2534|888.3048|980.8908|952.9242|671.4646|597.252|695.8269|753.665|727.8288|724.3033|810.6284|748.69|803.8612|1129.3183|1354.1973|1768.3544|1455.4558|1641.8619|1336.8736|1329.7797|1432.6919|1396.8855|1762.7519|1732.9861|2185.6489|2039.6794|2071.4683|1342.9187||
2022-02-19 19:33:42|russ2000_2_0131|CDZI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.9994|68.21|72.4731|76.7362|89.5256|73.5474|98.0519|93.7888|93.7888|98.0519|108.7097|98.0519|98.0519|113.975|82.45|92.15|101.85|93.3722|78.2014|106.7|101.85|94.575|98.2222|120.8125|132.8938|128.3754|144.975|178.1984|185.7613|166.1172|202.3609|206.9035|191.8019|217.4625|394.7897|392.7062|407.1909|400.9738|336.9172|270.7772|270.7772|301.7638|295.5797|252.1588|282.1202|265.5852|274.94|326.4912|352.2669|341.5442|335.0831|343.675|309.3075|309.3075|292.1238|358.728|403.8181|347.9709|271.4056|247.1175|273.6331|328.8187|331.0078|327.0569|342.5435|310.4938|317.1649|321.6006|321.6006|354.85|348.1725|339.245|359.3567|347.1872|335.7336|322.695|300.4649|288.36|298.4526|308.5452|281.5114|305.6616|322.447|390.5594|320.7019|155.8212|155.0965|143.7306|72.775|41.5017|20.7508|25.4835|10.5574|8.3731|5.8248|4.3686|5.0967|4.3686|2.8396|3.4585|5.6428|6.5529|6.917|7.281|7.8635|10.6303|10.5866|12.2321|12.3777|13.8339|21.1149|18.9306|78.0299|102.4969|104.15|123.3754|123.8916|148.6987|164.0713|160.4482|187.5118|196.1746|186.4152|207.7981|236.0894|213.8292|225.5789|207.8014|210.0958|196.6957|203.9472|201.4545|199.0751|210.7454|226.608|231.9333|230.1741|224.7609|236.4024|264.765|305.1431|308.845|304.2893|265.3525|277.6694|247.2378|194.2668|226.5255|221.1689|202.5993|247.1187|227.3607|219.0281|176.6226|193.3641|203.2894|199.8215|175.3072|224.0967|241.3165|171.9589|127.8332|145.2921|143.9767|120.1799|90.8241|77.5632|80.8159|148.8714|122.978|145.9103|145.7843|149.1289|150.4987|170.822|163.7671|156.4766|166.7374|171.3828|198.0545|166.4588|159.8935|175.2126|137.8722|160.167|149.088|155.243|164.1336|167.4163|165.6382|172.9808|172.1511|148.6446|155.8551|140.5047|128.3038|118.2269|132.4198|141.929|145.8088|141.9514|158.2498|127.5261|132.7754|107.1467|112.7047|130.1508|129.5332|146.5161|131.0771|122.74|128.4525|105.4484|102.7611|97.3526|89.1627|91.1715|77.4185|66.7561|81.2817|75.1006|87.2251|96.7553|113.8772|121.3075|117.8953|109.1624|129.8628|129.5393|135.0379|162.9024|195.7417|146.9603|158.81|167.7228|192.3725|178.4043|179.135|177.193|132.399|141.4383|157.3609|147.6035|151.4759|51.2631|54.8637|73.9855|102.9658|94.0278|84.196|91.8231|124.5522|106.6052|110.0081|124.5763|129.1147|133.6755|135.0512|216.3512|266.669|313.4722|321.536|325.3135|340.5413|316.0579|292.2803|282.1629|247.0594|283.7915|298.7075|308.9685|324.1223|317.2261|329.3434|311.1011|290.4055|301.0989|321.1927|325.8029|260.3978|267.7943|267.2364|241.7386|255.9179|252.7127|244.0835|251.1002|269.6101|273.6433|331.6573|321.6887|323.3319|325.573|313.5188|309.4681|305.8816|251.4837|343.1823|429.8141|365.0111|387.9765|357.0182|348.319|362.9588|362.1604|357.2182|363.2607|384.523|414.414|403.7123|388.798|452.1164|528.6775|582.0617|535.7567|364.6013|309.8862|266.3028|182.4829|172.442|118.7449||
2022-02-19 19:33:45|russ2000_2_0132|CEIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.0279|588.7159|1075.2937|886.1941|900.4311|817.7491|864.9904|1327.1968|1094.0889|1260.1485|1218.1436|1138.7666|1136.6758|935.2853|887.8872|952.6404|973.7675|899.8425|902.6003|730.0322|700.7568|495.4378|454.5376|376.3386|336.4579|329.7235|380.4312|252.0649|164.1534|103.0756|172.8339|168.6692|135.3778|143.7088|133.5554|109.0833|105.1871|135.91|232.7748|314.7904|385.2354|324.8078|364.3646|579.9528|577.1985|713.0505|891.658|1141.2946|766.8396|733.7387|817.8703|825.8008||
2022-02-19 19:33:46|russ2000_2_0133|CELC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.9274|127.134|187.3236|179.9637|204.978|168.1586|168.7786|166.7638|188.6958|197.691|237.6012|249.4407|212.1005|291.8499|289.2105|243.1049|230.5182|225.425|224.7023|222.9667|226.642|202.9569|230.2634|210.518|177.8549|171.1516|157.2703|109.4946|112.8965|113.8194|78.238|51.3725|56.5254|102.2303|72.7454|59.8837|52.6298|64.8226|58.6929|104.2571|107.4269|152.895|189.0381|175.1026|337.422|342.1014|361.2522|303.4638|324.4797|250.2701|285.452|206.6268|196.3327|169.9263||
2022-02-19 19:33:46|russ2000_2_0134|CELH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.801|10.8243|7.4417|7.8438|5.3279|7.3998|5.9198|7.2888|20.6762|21.4574|28.3119|36|84.131|72.1123|59.67|64.2037|36.6878|64.2|58.8|39.24|67.896|60.5383|41.5856|33.12|42.32|31.3142|26.27|25.5281|12.5696|7.215|4.995|7.215|7.4|4.625|5.1844|6.8508|6.2953|4.6289|3.1477|4.6289|4.9992|5.3695|5.3695|5.3695|8.3135|6.8323|6.8508|7.4062|7.4062|7.0359|4.8141|5.1844|5.3695|4.7215|4.6289|3.8901|4.4363|3.9068|4.2586|5.9972|6.5008|8.8875|9.2578|6.6675|8.332|7.105|8.4752|11.0984|17.1522|16.7486|11.9056|13.7217|12.7128|11.1792|10.6949|8.798|9.3025|10.0895|18.1611|18.9683|26.2327|57.7119|46.2099|50.4475|50.2457|38.5419|46.0081|41.3669|32.0846|76.7608|76.7608|71.7713|84.4369|96.7186|91.3454|86.613|84.6796|82.7463|81.1996|78.493|103.6262|109.9994|133.1993|136.7993|164.6445|175.6208|183.4639|188.6152|173.1996|246.1973|260.3709|226.1115|235.7042|233.0782|251.3588|245.9448|229.306|274.1481|249.1939|244.5927|209.3591|219.8298|198.3646|203.4771|201.9627|192.6684|228.01|205.779|239.0893|240.8053|229.2316|235.7956|269.6446|227.7222|230.0435|245.1961|319.5814|293.3452|382.6242|435.709|283.3523|334.619|615.893|822.9244|991.2656|1436.0952|1516.1479|1582.7838|2489.8931|3768.505|4152.2205|4641.1136|3801.3131|3828.1698|4796.6879|5430.3889|5350.7054|6394.3055|7094.8808|7560.5478|4717.0921|5617.8659|3753.4736||
2022-02-19 19:33:47|russ2000_2_0135|CENT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6317|14.6337|16.962|21.7176|21.7176|19.9899|21.6736|22.6588|19.4572|19.2111|20.6885|19.2111|16.7053|17.688|14.249|9.3452|8.1152|7.1316|7.5252|7.0397|7.2825|6.7468|9.3974|11.0841|11.438|11.1997|12.6294|9.614|10.659|14.212|14.63|15.257|15.466|18.3318|22.9148|28.2213|37.8697|41.4878|48.724|32.813|33.231|33.649|109.7611|116.395|94.684|92.9759|106.0799|118.5599|119.0352|139.6156|151.6458|200.8731|194.3011|189.9641|271.0298|278.5697|343.5693|360.9799|290.1768|269.2841|294.8196|210.6683|143.6375|134.642|153.2133|139.2849|141.5537|161.6885|159.8581|132.4249|121.3895|114.2165|78.5227|65.4356|61.0732|52.4825|48.9836|57.2933|60.8497|61.6199|55.0728|56.1041|71.1941|73.1288|53.5891|49.5116|46.9875|42.3948|48.5058|56.1445|51.9477|49.4649|52.7116|60.6203|59.239|43.5238|46.3894|54.1927|57.1419|50.4182|49.6189|48.5132|45.8078|48.645|61.5144|67.1436|73.9195|100.2226|104.2095|88.2728|88.0222|113.5914|126.1425|118.9069|131.3721|140.2961|141.9012|146.3776|158.2628|161.0337|184.0239|173.8071|185.6383|177.738|183.2882|180.9707|200.6464|224.8143|245.7169|242.7643|254.9061|250.0902|201.3628|198.0529|217.9726|219.0955|248.1984|267.1427|270.9052|299.0421|316.2293|307.2576|304.4142|335.6595|345.117|371.8387|348.8744|312.2577|297.905|322.5201|345.2089|344.7348|367.9127|409.6445|392.2744|316.1871|329.3777|329.0177|342.7977|376.5991|429.4413|382.6623|1094.0155|1049.057|986.2135|1051.4914|1092.2358|912.8175|900.5165|945.0041|917.02|664.086|518.6018|469.0401|353.1965|416.3901|353.9316|320.3642|487.0402|342.0104|351.8729|362.6445|447.3549|420.3641|210.5377|367.3502|411.4892|412.0664|450.0384|540.7493|655.2661|769.0131|686.9312|884.4503|825.8589|779.5287|695.935|698.511|641.3596|630.1958|703.6542|673.532|662.3369|606.8735|617.565|654.1664|609.7085|665.3599|660.566|574.8343|618.1406|584.0483|550.9443|505.36|594.8068|534.5038|563.8678|469.2497|398.1675|423.552|410.0379|404.8044|407.8367|433.7813|431.3794|482.7863|448.3998|421.7669|507.297|488.4438|548.4706|581.3361|505.0236|555.6173|491.0642|467.0154|433.2376|428.2034|384.5735|379.1639|346.4342|386.3056|317.9024|354.168|377.7792|360.7662|323.067|317.0228|379.736|418.1449|381.3725|430.3052|444.3826|446.8266|449.8525|373.1509|405.2664|368.4106|452.8674|440.821|468.2787|474.1295|471.9256|510.9236|504.7189|462.7268|621.7891|850.3893|742.8401|849.8507|691.5975|662.0196|702.6435|789.0581|927.0858|982.0056|1175.1042|1217.0879|1215.0526|1327.8018|1323.2056|1666.8373|1716.519|1723.1246|1851.4479|1893.2905|1806.3063|1592.0687|1610.8623|1627.2788|1860.265|2010.045|1851.9574|2134.0554|2003.6817|2027.0493|2140.1531|2143.2016|1981.1082|2176.2016|2321.0744|2244.5097|2266.9505|1980.849|1847.4449|1909.5601|2126.8307|2264.3436|1837.5351|1509.88|1695.1848|1653.2277|1641.4456|1353.2606|1642.6261|1608.557|1736.0509|1570.0954|1695.362|1669.663|1513.34|1694.3392|1950.8582|1967.8032|1975.6448|2193.3377|2260.6477|2383.4868|2248.1175|2118.5735|2197.6384|2419.6729|2611.1062|3121.4908|3307.5305|3047.7127|2861.128|2673.936|2441.0807|2711.2898|3078.5759|2740.3687|2678.8541|2456.3032||
2022-02-19 19:33:50|russ2000_2_0136|CFFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.7086|81.6059|80.1572|73.8799|75.348|77.28|73.416|70.5728|75.4065|70.9061|69.9545|68.5918|71.7715|69.293|67.4695|68.3812|81.99|68.7805|62.859|65.592|61.7202|56.482|51.016|57.0607|61.5893|61.9448|59.2515|54.7597|56.05|58.292|55.473|56.2432|54.4578|54.4578|60.2399|59.573|57.7948|58.3282|62.5271|63.6588|72.2154|67.5417|66.9427|70.522|68.759|74.1237|87.387|77.693|77.7282|73.4178|77.7282|77.8756|81.9041|81.6856|85.5823|92.1965|98.9853|106.4273|124.7823|142.2432|143.68|142.4959|149.1601|162.1305|167.7441|163.8494|151.3512|152.99|145.2988|136.5271|141.6072|138.3639|133.7064|120.6531|125.4563|126.5256|132.6504|138.1926|135.7831|141.5794|131.8836|135.2894|124.9008|126.2522|142.256|125.288|125.348|122.2143|123.7974|122.2609|119.1252|118.6318|124.0655|123.6099|122.9748|130.8263|125.9073|127.5903|117.3524|120.5028|127.3979|128.3706|123.4917|128.8872|134.4564|143.4645|138.3719|127.0522|132.9904|128.1787|120.5777|131.8723|126.5341|117.468|97.8298|92.5974|95.7703|90.663|83.1957|90.6353|80.8573|68.2859|68.1795|65.9071|66.4489|56.3389|54.672|52.9143|42.8224|35.4756|43.3186|48.6544|50.3573|56.3084|54.6953|60.9349|60.9445|56.3732|59.4204|58.7771|62.8878|60.4277|62.9862|60.4812|59.5251|58.7062|59.4786|54.9984|56.0545|58.309|67.1727|70.9368|69.2218|71.1028|67.4914|64.7195|65.2239|65.4672|68.9128|66.9664|71.7651|67.2017|73.134|86.1056|92.4308|94.5812|91.8199|98.0211|118.9844|130.6654|126.1652|129.3837|127.8334|117.7172|111.1863|123.8724|131.6959|127.669|134.4537|146.7544|166.1081|186.754|186.398|168.7184|164.7463|176.8319|153.9316|152.8349|127.4867|128.5653|113.8638|113.1822|122.546|119.1514|115.0991|118.5969|113.6502|126.9767|132.8319|132.3417|119.7606|125.8118|121.5016|117.032|122.9379|125.0652|126.2224|120.519|120.8249|129.7927|129.0466|131.9084|130.6364|137.5648|133.9027|133.2125|146.0457|158.7713|148.5948|148.5948|148.482|144.7466|171.9421|164.0804|161.3023|162.7635|161.7458|174.6436|167.9039|168.7466|172.7908|163.3753|197.0212|201.5948|213.9765|202.232|180.0337|176.3408|183.3454|205.585|210.198|223.8225|215.453|218.6059|202.8118|170.2302|175.155|184.3671|171.3579|179.68|180.1678|169.1811|176.1964|186.1246|183.1132|160.7003|176.3684|181.7879|192.7773|188.9472|176.92|158.8496|120.5166|125.8802|125.6633|118.5405|113.1431|114.0552|108.3791|126.4621|134.1265|143.472|151.3632|190.5468|167.5028|158.1609|186.4118|180.3134|193.6357|189.2888|187.6856|185.2509|180.1198|185.9135|179.4077||
2022-02-19 19:33:51|russ2000_2_0137|CHCT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.8306|127.5298|145.0248|139.4031|138.3395|132.6419|139.631|141.3023|140.3147|136.5923|143.802|137.8617|244.9043|242.3264|281.3329|298.6337|296.9553|279.9022|289.6436|290.0332|302.2424|278.2137|312.1682|320.0314|316.8862|334.1852|336.9524|455.9803|478.8513|494.1041|500.0724|479.2737|498.8064|452.145|455.0404|463.0395|468.857|503.0351|542.542|555.1|563.654|544.8937|549.3418|575.1038|545.9908|610.4662|631.773|671.7043|698.8667|716.4091|777.0181|808.2932|835.6568|880.7566|928.7795|955.8176|915.089|1018.5022|1092.1146|706.0183|825.8269|813.4151|945.633|1054.2777|1057.6867|1179.9721|1145.0241|1071.9225|1098.8526|1106.9746|1050.4812|1181.5435|1188.8686|1166.4049|1208.9175|1233.9698|1204.0778|1115.4597|1211.4014|1124.962|1175.6765|1108.2237||
2022-02-19 19:33:52|russ2000_2_0138|CHMG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2908|52.3375|52.8609|53.9076|53.9076|53.3842|53.648|52.8609|54.431|56.0011|56.5245||58.1103|58.9108|62.538|62.538|64.6226|67.7495|69.313|69.8341|69.313|74.5244|71.6602|73.7448|73.5631|73.045|70.4548|69.9368|70.1978|70.4548|70.9729|80.8158|81.8519|87.0324|91.5664|92.2129|92.0077|109.2728|119.5815|120.6124|123.705|112.3654|108.2419|102.0566|107.211|110.3036|115.458|111.3345|109.6777|105.5776|101.4775|103.5275|99.1712|102.5025|102.5025|104.5526|100.4525|99.9399|97.5639|97.0584|76.8341|78.856|79.8196|78.8092|80.812|77.2765|79.8018|78.0341|79.8018|77.7816|78.5967|80.1082|80.594|79.578|80.9706|87.5358|91.2205|96.3084|108.6966|111.1516|114.1289|115.9152|114.169|111.9886|111.4632|111.4632|111.5275|111.9216|109.7603|107.6569|107.2744|106.1787|98.2436|102.4001|101.0859|101.6147|98.0861|97.8848|103.1309|113.858|124.6539|114.311|116.5597|121.524|119.6512|119.6512|132.6493|127.7917|122.9481|119.1904|105.9858|105.9858|106.1397|105.4842|111.036|106.7432|109.2855|117.3536|113.5467|115.9237|116.528|117.39|120.9103|116.3648|114.1718|114.1466|114.1466|108.3389|110.8584|108.3389|109.2327|108.5129|109.4221|105.5725|105.0309|104.6718|107.103|107.004|106.1123|111.2993|116.3252|118.8078|115.2638|114.2031|113.1552|106.6694|108.6121|105.08|104.0656|100.0293|98.4499|98.208|97.68|95.92|93.2456|95.0049|93.3701|91.6084|94.39|93.5079|88.105|86.5191|87.224|81.1018|84.2616|73.7289|71.9734|73.7289|56.2976|60.8718|73.9998|65.1903|66.9522|66.5998|71.357|73.8027|70.9844|79.263|73.0483|72.1682|69.8366|71.5961|71.3873|70.6823|75.4547|75.9607|72.0924|75.703|77.4158|78.2955|78.9942|83.2545|86.4658|84.683|107.3926|104.1937|104.854|105.8812|105.2408|105.0548|105.1031|107.388|108.242|107.3738|118.1563|115.5238|118.8835|114.8124|116.484|110.0888|109.872|109.8024|110.9462|115.4657|135.1513|137.2129|141.4582|154.7774|151.3787|155.007|149.2354|144.5933|151.6713|156.1603|152.9902|148.6256|152.1553|135.6788|127.4497|128.2158|128.0312|139.5235|139.2106|125.6775|131.1739|129.5112|130.943|128.1717|128.9204|124.9852|127.5684|127.5821|125.5062|122.9486|124.3018|124.5346|123.3866|123.5257|130.467|129.8144|128.8478|127.9142|128.0075|126.5848|129.6372|144.3282|137.481|139.1255|135.6094|136.1204|138.5034|163.5233|171.6183|160.5918|173.3147|177.8818|181.1166|183.1989|195.6957|192.8285|189.891|213.255|228.4399|238.9636|234.0343|218.356|216.4442|224.316|227.7146|252.4921|223.9452|209.8824|207.2883|205.4789|204.6297|208.5714|202.0565|220.3771|227.2685|235.0247|232.7321|221.8961|235.3646|193.3326|219.0489|203.49|216.013|213.7835|204.3508|192.1102|115.672|144.0414|124.971|124.1022|130.0187|143.6868|145.073|153.12|164.6214|158.8003|166.9672|171.775|208.4173|205.4455|201.5262|209.8906|208.7196|218.5267|225.1939|211.4916|218.4988|220.9384|212.4117|213.8653||
2022-02-19 19:33:54|russ2000_2_0139|CHMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|134.1|132.3|139.5|137.775|134.25|141.1786|145.3444|144.7832|150.4904|148.0122|149.1387|138.325|141.7794|142.0797|136.2223|125.709|134.1197|132.9182|131.789|130.6653|123.8317|122.2547|120.0018|114.4392|112.1835|110.003|97.371|103.0103|107.8225|106.6194|106.6946|117.6724|116.5412|117.3693|125.8765|124.1674|120.8563|138.3903|137.4872|136.3584|137.8635|222.0012|223.5253|226.4463|236.7594|244.8928|232.5656|230.2592|232.4218|234.2028|224.4073|210.032|210.5408|223.3895|223.1351|286.0083|288.6894|289.6386|298.3388|288.9844|289.9557|305.6596|307.5661|309.5644|307.5661|286.521|285.7518|277.0288|267.6421|258.518|216.6144|216.2765|228.78|247.8731|243.2462|260.74|231.9169|47.7648|112.9015|149.9099|150.2767|154.2044|163.7675|159.8398|169.7444|155.229|149.2521|155.229|173.6721|162.8982|173.1541|170.5901|165.8288|156.9299|155.2185|159.8864|160.593|156.3194|149.8732|144.5014||
2022-02-19 19:33:55|russ2000_2_0140|CHRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359.358|330.092|231.5007|208.5251|229.7557|225.6841|179.7329|234.6998|212.3059|194.5653|182.943|205.4045|133.8823|157.1027|154.1441|73.9655|61.9117|58.0607|61.9117|85.0209|61.9142|71.9863|53.8384|46.0278|53.7988|97.7544|73.4652|89.9574|93.2558|89.0786|83.9798|83.6141|101.961|115.1949|153.5582|179.5264|189.872|154.7313|141.9134|165.7027|152.6746|145.3239|145.9921|160.0234|175.391||
2022-02-19 19:33:55|russ2000_2_0141|CIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.3376|100.0586|81.9484|104.2137|101.1004|84.3838|108.9656|108.5559|107.9005|158.7688|158.4004|156.0674|165.0311|159.6485|156.1752|157.0776|148.3855|137.4584|138.572|143.8295|148.3359|153.8438|144.3302|158.8985|146.0509|145.5316|243.9092|278.6928|286.7524|316.8664|307.7034|299.4134|304.7775|325.5024|390.212|377.3098|368.8377|380.3355|379.4278|388.2024|380.092|387.9601|417.0117|394.3152|391.289|464.196|388.9307|403.0476|432.1399|416.6031|449.4833|473.3462|457.0862|459.9769|484.4152|431.4261|433.7988|433.0079|460.6888|453.5777|461.3607|470.8733|466.9097|490.8311|500.7429|535.6323|679.4476|728.2038|723.2945|736.4326|743.5294|639.8065|391.3687|447.6478|462.395|434.8754|377.5548|350.2146|333.2897|292.4965|400.5552|413.5744|419.216|451.7638|484.3116|485.1796|515.5575|548.3499|553.5764|758.2821|796.1744|807.4986|771.3484|897.2206|767.8641||
2022-02-19 19:33:56|russ2000_2_0142|CISN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:33:56|russ2000_2_0143|CIVB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.5965|102.6067|104.5139|104.5139|105.2768|109.854|112.9055|113.6684|114.8127|115.957|117.4828|117.4828|117.4828|119.7714|110.6169|103.751|86.9678|91.545|79.339|83.1534|76.2875|76.2875|73.236|108.7167|115.1118|117.2435|115.1118|119.3752|122.5728|119.3752|119.3752|119.3752|119.9081|119.3752|116.5584|119.3441|112.0797|100.8445|94.6703|95.5831|96.4699|80.0495|79.5363|79.1972|76.6425|83.2848|85.3286|87.7759|82.6726|79.6107|77.5694|69.4042|89.8172|97.9824|93.8998|97.9824|91.2461|91.8585|90.2255|93.7848|85.6296|85.6296|83.5908|104.8638|106.9555|113.2973|118.2802|118.2802|115.7636|116.2669|120.8975|132.2222|161.5657|170.7261|164.5353|141.8356|135.8461|135.3427|144.9562|139.2183|142.9429|156.0292|149.486|141.9362|145.8621|137.4064|127.2393|114.304|118.3262|111.5403|113.6012|108.1222|111.3392|123.1517|135.1556|135.022|134.209|135.3124|132.1184|129.8535|127.0507|119.4508|120.4951|115.4479|118.9287|116.028|124.7301|127.9209|110.9518|111.1768|112.1616|112.7088|110.2467|108.0691|105.1037|109.2071|110.2467|108.4302|108.4959|107.894|106.7602|106.5123|106.5666|106.5123|97.5463|95.2289|94.5828|93.2349|91.8445|84.7198|107.9106|107.9106|114.0769|111.6104|103.3629|99.6631|75.3062|96.3488|73.2251|74.8437|64.8234|52.4908|48.4827|53.9553|54.7261|60.7383|47.9431|44.86|35.1503|48.4056|41.6997|43.222|41.5456|36.2279|35.8417|31.9878|33.5294|37.6916|41.0831|34.9168|33.7991|35.8417|32.1419|31.217|31.6024|28.8275|32.0649|34.6856|31.7565|31.6795|31.4482|29.6754|30.8316|30.0608|27.4401|26.2839|30.3691|31.086|31.1399|41.006|41.7614|43.1642|49.716|46.0162|52.4908|43.1642|40.8519|42.3934|46.2474|40.7748|41.4685|51.6429|50.2555|56.0364|55.9594|56.2677|56.1906|53.8011|50.7951|49.0993|50.7951|51.2575|50.6409|61.1244|67.4441|67.9066|68.6011|66.5963|69.4482|70.9127|76.6165|78.3893|80.5476|74.6896|78.6977|82.8599|84.7914|87.6019|86.0143|83.3533|83.7696|81.0244|80.3969|78.5144|82.2009|85.0246|93.2604|87.064|80.5815|84.2646|92.126|94.8078|104.6149|111.8897|116.317|120.665|120.2099|155.4737|161.2799|196.1444|228.4592|222.1339|221.4706|198.206|211.316|206.6381|213.6885|233.4222|214.3009|230.2692|224.673|220.0836|231.0297|235.8008|235.7702|274.6222|267.0253|265.2991|260.1734|359.4756|327.2819|295.4008|278.8345|294.282|336.0994|341.5428|357.0107|330.7622|346.2732|330.1711|346.9627|330.8192|352.3089|335.746|401.6681|375.3019|224.4614|240.2597|231.5988|252.1284|246.4136|237.2633|213.1838|223.5559|240.1453|268.4726|308.8981|310.17|368.1281|366.5141|364.3214|367.9146|344.6546|362.8746|341.0749|375.9003|372.0438|367.5676|370.7302|363.7043||
2022-02-19 19:33:58|russ2000_2_0144|CIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.3894|399.5888|401.6069|367.2988|353.1719|343.0812|280.5194|272.4469|322.9|404.6341|373.3531|266.3925|252.2641|201.8125|254.2838|250.2475|270.4288|258.32|281.5284|310.8298|306.793|295.6919|294.6462|294.6462|313.8884|316.932|305.8293|289.6799|339.8367|336.8024|374.2249|324.2911|187.5899|191.5812|159.0086|150.2176|160.2434|163.2668|170.8255|195.3155|196.0714|194.8326|181.2396|150.7309|147.5592|154.0537|194.0774|178.37|189.6974|179.2762|202.3842|189.9995|174.4431|150.5799|160.0763|136.0422|123.6472|125.4611|121.531|113.3685|97.4969|90.5436|75.4278|78.9045|90.5976|85.0014|85.1526|105.1174|93.0175|92.4125|99.0674|114.9485|158.5079|203.8823|201.6136|234.4344|221.4408|242.5088|249.3294|245.9041|236.0436|243.1735|250.3001|273.9791|261.3807|246.4759|222.7704|220.4911|265.241|266.9149|244.8496|237.0457|241.4637|264.7721|245.4246|267.9713|245.4246|249.6902|243.7488|236.8934|261.6608|260.5934|247.6324|233.604|256.3239|269.285|306.4908|270.3524|239.3091|244.5415|289.7535|276.0066|280.1795|224.3882|309.5273|305.2893|241.3384|243.4701|157.5932|137.7989|100.9738|99.0654|75.7196|71.2728|71.2011|83.3152|86.6527|67.7399|65.1441|68.6052|68.8524|69.8413|66.5038|68.2344|74.5386|78.9887|77.2581|96.9832|95.2513|85.3551|92.6535|96.8594|93.6432|89.4373|98.3439|113.9305|141.1451|156.7317|144.7325|139.7171|140.4597|134.8908|138.2309|139.8409|152.1547|173.1842|168.2361|183.7732|181.1744|165.4578|167.0665|155.4456|167.8317|163.7442|185.7915|174.0247|190.0028|209.0774|182.5711|167.7078|156.0649|128.6916|175.8826|160.3538|155.6448|185.8815|164.9389|174.3568|167.913|177.207|174.7286|154.2816|151.1836|144.368|161.593|230.0902|171.8238|154.4679|158.9308|164.2616|179.6854|143.0507|155.7076|119.756|115.6649|129.1778|132.0291|128.0103|131.7315|125.4042|153.8108|146.3684|144.509|136.8172|137.8096|141.7789|147.6088|141.4067|140.2904|137.7632|136.5817|133.5434|142.7723|141.3624|139.2525|129.0754|124.6074|124.111|134.0399|132.6747|151.6636|151.6372|150.1469|142.1987|141.3294|163.9321|183.8084|187.2289|170.1417|180.6979|184.4236|196.2218|176.9722|190.7394|185.7702|194.4685|172.7228|179.8678|172.1139|175.208|173.3441|167.7524|167.4268|168.995|165.2671|165.3935|164.7717|167.5075|167.2588|173.974|167.3832|184.0469|184.793|192.2544|192.2544|192.0057|194.3684|183.1624|188.7058|169.2262|173.208|192.2459|189.1351|205.4356|182.0426|194.3612|167.2353|177.563|162.7557|178.0385|169.8344|178.1767|176.807|176.558|178.3096|179.5539|196.1064|215.9049|269.106|282.3753|262.0374|261.5407|268.4593|267.4669|274.166|281.8575|276.1509|277.6396||
2022-02-19 19:34:02|russ2000_2_0145|CJ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:02|russ2000_2_0146|CLAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.0153|134.7396|148.2136|134.5612|147.1695|153.1475|154.3432|167.3901|152.1728|141.5207|153.2598|151.5172|179.5598|177.9885|195.2183|165.1847|148.2126|183.9013|166.9258|162.1415|173.6764|275.7768|285.0267|301.3365|284.4593|302.5356|304.5609|304.2476|297.5403|303.8244|253.0303|256.6452|254.7394|250.9278|285.5764|315.3844|284.5454|298.9031|329.205|347.0688|392.1038|418.8766|409.7988|442.3066|335.2184|371.2262|397.0276|350.3279|346.7531|365.1319|291.3155|278.2958|253.1615|270.3397|283.0885|248.8777|211.5951|237.1042|314.0352|295.7138|311.7425|295.522|309.9349|232.2873|201.646|181.9715|158.6923|136.6691|130.4285|141.6616|140.6441|125.8561|132.9509|127.5379|124.7675|144.6101|149.4796|156.0831|201.1071|169.5903|172.5919|163.5871|160.5711|159.0704|190.5844|199.5864|210.0896|216.0921|225.3073|213.293|231.3178|229.8134|222.3032|205.7827|203.5276|216.2971|219.3013|249.34|266.7058|311.1568|326.1115|308.6513|322.9794|301.9419|342.5919|370.9622|377.5018|406.817|385.2955|430.8561|344.925|328.7285|341.8271|344.0212|360.389|390.7438|394.6126|345.5092|275.8753|293.7274|326.6304|321.4458|365.2318|383.6723|456.4497|507.3733|453.8319|483.7217|527.7532|569.911|563.9687|595.5961|786.2996|913.9547|1013.665|917.3347|898.742|1016.1019|976.1028|1022.7071|845.1667||
2022-02-19 19:34:03|russ2000_2_0147|CLBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1900.5829|1951.5741|1963.163|1873.9284|1821.7782|1782.3759|1769.6281|1827.5727|1860.0217|1798.6004|1821.7782|1773.1048|1764.4421|1745.942|1767.3131|1805.0937|1896.7228|1891.7058|1927.1859|1963.5908|1801.1629|1648.2834|1568.1344|1632.8021|1569.5152|1345.1344|1242.5951|1379.8449|1463.3678|1656.0358|1819.4127|1741.7549|1854.5755|1906.0182|1979.0332|1869.1919|1824.3785|1939.41|1927.5451|1992.0226|2050.4865|1986.914|2222.9853|2292.8229||
2022-02-19 19:34:04|russ2000_2_0148|CLDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:04|russ2000_2_0149|CLNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:04|russ2000_2_0150|CLPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.6728|229.8429|226.2226|200.0377|205.0253|220.3443|191.8439|197.7221|193.6251|193.2689|179.1968|177.4155|143.5712|154.9714|147.1337|145.8868|156.2183|157.8214|187.925|214.1099|232.1008|239.2259|220.7006|227.6476|229.2507|232.2789|237.6228|228.9189|222.3275|205.0472|193.2895|188.6577|174.4059|178.147|164.4297|183.8477|199.5246|190.7954|79.2754|95.4868|127.197|139.4891|114.0141|120.6055|115.8526|97.1953|105.8354|111.7999|115.3338|139.1073|142.1593|139.7498|129.9513|117.7433|131.7182|137.6616|130.1119|139.2679|147.6208|164.6478|145.2113||
2022-02-19 19:34:05|russ2000_2_0151|CLSD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.0471|133.0453|126.9711|158.4058|413.9979|372.9063|312.2253|230.249|179.5306|180.0363|195.569|214.544|186.967|245.5107|208.5194|189.517|212.3693|177.6502|151.2941|179.5113|150.8605|362.0651|341.5134|399.018|284.6478|345.8614|261.6377|212.0002|185.4201|195.0274|43.8732|39.8278|38.2218|45.9305|51.4961|46.6185|42.483|42.2756|38.515|22.1197|25.2866|52.2602|76.2443|110.5894|147.4525|107.9246|72.2384|87.0451|84.8017|87.4598|81.9068|77.8549|73.3056|65.107|92.3561|201.7389|185.7752|194.9211|143.9468|164.0993|153.7351|327.3675|303.1399|392.5654|302.9026|321.9831|180.1928|164.0829|116.3497||
2022-02-19 19:34:06|russ2000_2_0152|CLUB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:06|russ2000_2_0153|CLXT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.25|289.94|608.3|733.5902|641.0953|525.3381|666.36|621.7327|513.3522|431.063|455.1041|585.7498|584.96|559.5927|561.857|477.5366|398.0013|337.7758|375.7888|432.5979|541.9717|536.5594|509.8289|444.0972|368.3572|224.4755|188.9801|168.9384|158.0922|154.8711|258.3382|190.4585|202.6505|108.869|144.4988|149.6735|152.9775|150.3343|180.5226|180.843|127.0654|136.7698|168.2751|364.349|339.5154|223.3508|178.3834|162.9382|163.7042|137.2883|158.4018|117.8734|140.6274|95.8792|94.724|72.0057||
2022-02-19 19:34:06|russ2000_2_0154|CMRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.555|721.188|867.717|937.062|1006.407|1092.033|1030.527|1026.909|1030.527|948.519|877.365|690.435|742.293|753.75|876.762|917.766|867.114|943.776|939.708|888.858|945.132|884.79|961.404|1088.19|919.368|945.132|1080.112|1145.936|1231.208|1161.644|1192.312|1261.128|1291.048|1347.148|1288.804|1297.032|1383.8|1257.388|1331.44|1463.836|1553.596|1575.288|1615.68|1661.308|1761.54|1687.488|1695.716|1607.452|1540.88|1462.34|1317.228|1415.216|1402.5|1316.8645|1513.2324|1480.2546|1333.7618|1226.3699|1088.9384|991.7792|1074.5529|896.2132|712.5149|543.6225|574.5358|672.3772|706.483|756.9999|526.0983|663.111|665.3819|566.9882|498.0511|448.4783|546.1664|487.3902|567.8684|598.9921|715.3101|697.4909|762.071|708.0159|652.0009|656.1246|642.21|599.396|655.7284|688.1902|666.0883|705.2714|764.3174|824.4568|913.9414|782.5899|734.4546|674.1551|605.0682|552.6958|551.0746|566.8196|581.8749|636.0228|671.2312|588.3211|610.2903|624.0305|656.0907|704.079|913.5277|977.4273|1184.179|963.7835|759.4217|500.1173|557.6847|599.661|615.6684|573.4167|583.669|775.1349|726.5371|933.0778|1004.156|996.8264|1221.5593|1203.4231|1351.8576|1350.6308|1427.9391|1354.0802|1890.8005|1856.0214|1676.8449|1393.8696|1550.8035|1652.1309||
2022-02-19 19:34:07|russ2000_2_0155|CNCE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244.1527|258.231|243.4346|163.2444|149.2827|179.5976|146.2721|152.5769|249.8798|261.519|223.3278|254.3657|234.6729|253.4509|334.2031|323.4045|367.3123|340.3586|359.4995|344.8126|421.6392|537.9589|501.9625|416.7058|328.9316|315.5231|309.1521|302.8136|299.0368|254.6882|260.2442|219.3904|225.2841|174.8009|196.2366|239.6846|199.7908|358.1572|378.6128|355.14|291.287|322.2794|321.3748|343.938|349.2325|385.1795|539.0274|630.1131|471.2697|507.8799|483.9308|430.4827|440.5429|405.5409|391.4988|367.6155|345.8017|378.8534|295.679|318.0482|327.892|379.9982|305.0373|242.4843|257|288.1732|239.664|293.9275|137.5637|152.5837|181.4315|219.5589|341.3117|278.5878|231.2825|244.6397|267.1762|275.116|277.4902|284.613|306.2309|334.0763|336.8347|404.3313|222.0795|212.3471|158.2951|124.5126|133.1995|125.4778|107.7822|112.2866|96.2482|93.3316|117.8433|107.4454|117.8433||
2022-02-19 19:34:08|russ2000_2_0156|CNNE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1201.7534|1200.3362|1325.0465|1317.2521|1462.5112|1449.0481|1326.4913|1354.5158|1401.2232|1488.2537|1289.1971|1221.6472|1277.6373|1481.3081|1633.7001|1773.0918|1892.2609|1842.4266|2113.2655|2125.5435|1993.3741|1967.8222|2142.7105|2633.0874|3011.3012|3294.381|2973.9283|2468.0741|2476.07|2866.3631|3661.6652|3498.5172|3521.4312|3538.8459|3441.6903|3705.6602|3889.6812|3767.7849|3501.0797|3712.944|3691.8634|3246.4201|3042.7924|2910.5774|2883.0101|2761.6347|3053.269|2821.2063|3185.7492|2694.95||
2022-02-19 19:34:09|russ2000_2_0157|CNST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:09|russ2000_2_0158|CNTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5481|14.355|11.165|10.3675|5.5825|7.975|8.3738|10.1626|13.9068|7.4882|17.3981|15.663|19.7179|22.9287|23.6085|23.6085|18.8825|16.8648|22.9287|20.911|16.185|23.6085|22.2598|20.2312|18.2135|19.9015|22.1062|17.685|26.7751|23.793|22.8096|21.8102|24.2847|17.8448|23.3013|19.3358|21.3185|18.8441|17.8448|15.3703|13.8792|9.9138|10.9131|12.3882|17.8448|17.8448|16.8613|16.8613|15.862|19.3512|15.9609|17.896|17.353|15.862|14.8786|14.1244|15.058|13.1758|12.8669|11.0288|12.411|15.5836|15.5762|15.1181|14.66|15.1181|13.2856|14.574|14.574|14.574|14.9294|15.3818|20.3722|25.3466|24.2558|24.2558|22.6325|22.5167|23.8412|22.8886|24.5583|23.2427|23.2228|31.5479|26.7281|25.0752|29.924|30.2824|29.7074|29.8456|27.2203|30.2342|27.4226|32.2216|32.2216|31.536|30.8504|45.9915|43.2457|41.1864|41.8125|34.161|36.074|31.1252|28.3204|27.4354|32.4584|29.7422|30.8109|28.0284|30.7365|31.5489|30.5859|33.0584|32.7852|34.1513|41.6782|42.4842|45.2825|42.4096|39.6734|56.6431|62.2663|77.9868|83.186|77.3027|65.6731|77.1659|96.8679|118.0748|109.5592|111.7504|125.9931|139.062|105.7752|98.7602|103.4368|107.5633|95.3215|108.565|168.3021|190.2351|192.4732|195.1588|199.635|247.977|235.781|254.1654|238.7684|248.6501|221.9926|246.1222|219.9243|244.9732|259.7163|252.585|218.0789|190.1716|195.2428|187.636|206.3073|195.9344|157.1224|132.0297|167.2557|141.9426|127.9849|110.9518|90.1336|78.7515|95.4564|90.4449|80.7283|71.6523|59.9491|45.1409|23.6453|21.4957|33.4377|39.4088|35.5873|36.1247|54.4557|70.6969|65.4835|75.5414|69.565|71.9709|68.1452|54.3966|59.6668|61.0988|56.4283|59.9997|60.714|52.3807|50.2378|50.2378|46.4276|48.6768|58.333|57.8568|62.5163|60.8461|61.0847|75.2056|71.1547|62.32|64.7078|67.0955|66.2837|60.6486|64.469|58.0221|65.1853|63.0363|67.8118|68.0506|75.2138|63.9914|67.7699|60.8253|65.1873|62.7052|69.2169|60.2935|67.4209|71.9796|71.1779|71.1779|69.7302|81.7943|89.274|100.1316|134.8761|124.8143|141.8788|119.695|127.4959|175.0326|171.1553|162.6219|134.8275|149.7|147.5057|139.9475|124.8312|124.8312|128.4884|125.075|121.9055|147.2618|131.6579|133.6084|146.5304|155.5514|171.513|152.7271|146.6278|160.5803|168.3897|163.7529|185.5472|166.0159|164.7952|148.2968|155.3818|143.8992|155.4041|149.2954|157.1145|163.0455|156.9343|175.7567|191.7005|162.6031|190.2506|180.5148|212.3241|184.7379|185.2273|172.5036|172.2589|200.1834|220.006|253.0815|272.7525|254.2559|234.3151|229.0298|239.0132|255.4564|256.6533|240.7778|220.1985|198.9738|204.6024|201.0697|215.4949|228.4482|250.5276|267.0135|264.9528|262.8921|285.6475|273.5738|262.6779|220.1431|226.9213|238.2674|233.0524|239.2474|97.351|92.8686|115.0506|165.9214|108.5439|124.515|200.5253|160.5977|167.4002|201.1168|190.1737|232.7631|242.5232|315.5759|412.5852|449.5552|383.406|328.676|378.081|433.4728|468.5061|374.9234|347.6778|337.3126||
2022-02-19 19:34:11|russ2000_2_0159|CNXN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.9839|276.8883|283.4143|206.967|219.7389|285.2674|244.797|197.0802|417.3464|344.8906|302.1961|292.4476|251.5051|234.2601|242.0688|218.6428|200.4048|201.3824|234.6201|240.5267|439.9879|453.6762|480.6599|462.9309|388.0739|465.7856|838.8091|1041.3315|1388.8266|1185.9708|1671.8266|1020.2425|679.1465|260.402|334.194|315.882|332.668|226.6481|349.1988|354.0827|384.9483|284.4076|234.6363|208.1181|284.1787|389.8302|368.145|264.0827|242.9757|240.1479|242.6439|202.6126|125.7421|106.8316|132.152|93.0597|147.2612|152.4239|144.8538|155.6932|162.0983|128.1358|182.9772|184.4568|224.2192|226.6967|288.1402|269.9167|248.6205|215.4381|250.0498|254.796|207.0842|205.3124|181.8053|184.306|157.5337|180.3247|169.0544|187.1235|183.6165|202.905|227.406|203.059|190.258|160.6171|146.0384|134.7274|150.335|150.8395|144.7858|134.9484|148.8216|155.1276|139.8961|144.7643|140.6648|146.7565|159.6388|153.324|151.6848|187.1325|212.7082|328.0576|323.1825|383.6171|363.187|476.6498|401.0963|393.7184|356.732|318.1374|343.351|323.2328|337.1815|368.6505|386.2152|335.1853|298.0598|280.2893|265.6734|208.5157|299.9289|285.1871|225.8758|191.6344|206.2505|173.5136|109.6303|143.7375|143.4668|151.0461|79.9576|114.5338|135.6958|155.1195|144.2919|148.7177|161.1333|144.9762|166.5392|168.1693|173.7066|171.1584|188.9473|178.485|187.86|189.4889|167.9497|187.4164|181.4581|186.3064|225.4274|246.0916|245.2076|245.8185|225.235|257.3944|214.6205|228.8747|217.1054|188.2897|238.8391|219.6802|216.2293|275.4412|329.2988|249.7554|222.6357|213.1169|205.6646|243.6822|286.98|317.6825|324.8244|311.3342|291.0886|283.6656|303.3956|352.7038|390.9034|422.5957|386.5523|407.9694|427.0358|435.5607|393.705|400.2449|554.5317|593.5243|647.402|486.01|547.8399|550.0597|513.6337|535.6466|529.3572|552.804|596.0738|579.5526|613.6467|621.2745|624.0657|634.8663|673.6033|691.1762|649.5423|662.1906|644.7992|563.8748|552.254|551.4617|606.1079|595.5301|543.209|593.0252|642.5668|645.8269|636.2866|633.3715|668.8827|677.936|674.2213|695.7136|609.5359|777.6563|734.4084|715.2499|721.6856|778.4163|780.3537|703.0141|703.5493|716.2175|683.0048|764.1618|699.3508|697.7419|720.466|675.353|680.45|704.2394|722.3169|847.1948|909.5042|1021.1036|1053.4136|1017.0765|825.4255|808.8528|825.6669|865.515|1043.9499|959.8855|965.5412|871.4385|906.9183|966.927|930.3448|1031.8896|1307.3938|1302.6568|1443.3878|1085.9327|1068.5451|980.6146|957.8842|1162.3059|1245.0927|1215.3171|1162.5936|1082.2788|1236.2689|1179.468|1301.4341|1377.0654|1215.0731|1243.0508|1211.9436|1278.9828|1133.382|1245.4153|1257.4635|1173.7219|1238.9183|1147.9717|1095.496|1309.9748||
2022-02-19 19:34:13|russ2000_2_0160|COLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2452.9299|2509.5254|2452.9299|2657.8749|2938.6191|3068.3689|3161.8386|3082.9833|3569.3171|3699.5022|3659.5796|3986.3541|3694.0162|4286.9562|4451.9195|4594.7816|6146.9289|6033.1698|6592.2268|6493.4137|7154.6379|7044.9207|7298.4617|7191.075|6868.4121|6980.4188|6351.2101|6692.9566|6242.7712|7059.9194|7474.7323|8358.7159|7725.449|7424.1214|7614.6425|6989.8198|8985.7828|9192.179|8706.6442|9994.7218|9937.3939|9646.9745|10085.6235|10025.59|9701.6919|7549.5627|7968.39|8800.7258|8616.6548|7488.2199||
2022-02-19 19:34:14|russ2000_2_0161|COLL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.2903|345.6766|367.6222|396.792|269.1483|414.9973|440.6736|429.0878|496.916|389.4859|373.5166|427.233|438.4913|393.3798|292.9248|271.2825|230.1078|449.3704|405.1261|468.9277|488.6186|498.8961|409.3355|286.043|260.1194|286.9268|396.472|346.8209|287.9826|330.4172|310.97|560.3972|625.9204|702.2761|783.9351|799.5982|748.4466|818.4999|763.1377|649.6503|508.9564|554.1942|557.2281|633.6974|622.732|529.2164|609.1484|547.8495|490.4506|375.9342|443.7724|358.4691|364.159|358.7057|459.9918|701.2193|671.2185|705.1941|761.6576|605.1578|638.3062|695.9907|588.4728|575.1965|645.974|730.6141|644.9599|649.4556|666.1099|816.4255|778.8887|830.4576|786.374|807.17|818.4707|898.0036|709.8674|684.113|692.4111|623.965|651.62|623.6193||
2022-02-19 19:34:15|russ2000_2_0162|COOP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1705.3524|1159.6396|1006.1579|972.0509|852.6762|869.7297|818.5692|836.4754|786.1675|954.9973|158.9123|150.8661|152.8776|140.8084|119.2043|171.9874|160.9238|209.201|207.1894|250.2831|211.9333|228.0806|542.9528|506.6214|573.229|652.7572|565.8576|584.0459|582.7473|544.3021|556.4427|479.5524|404.6856|404.6856|441.1073|435.037|515.9741|485.6227|553.1297|573.3908|521.8092|509.233|474.1846|533.973|480.3696|511.2947|513.3563|511.2947|488.6163|484.4929|465.9379|488.6163|458.1627|495.311|513.8852|462.2903|423.0782|340.5263|319.8884|288.9314|247.6555|299.2504|288.9314|237.3365|248.0558|237.7202|258.3915|182.9825|167.4377|179.8818|172.0267|157.9082|287.3313|285.2642|287.3313|276.9957|305.4957|872.89|1645.4102|126.1942|1297.6978|1222.3511|1161.332|1392.872|1227.1511|852.67|822.1634|692.8753|719.69|814.2159|789.6255|954.728|1152.2543|1198.7089|1125.3073|1161.7545|1172.6874|549.24|828.6497|1082.4869|1064.44|1667.8988|1765.9022|2136.15|2006.956|2407.6204|2692.16|2524.795|3006.6397|2781.03|2891.562|2991.479|2850.2171|2887.8701|3025.2091|3099.377|3246.0475|3112.3293|3126.168|2923.956||
2022-02-19 19:34:16|russ2000_2_0163|CPLG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1645.51|1537.54|1563.8805|1519.794|1239.3626|1120.48|1000.684|793.3729|759.22|754.46|852.8348|745.328|790.5452|717.2497|747.215|636.5589|530.3696|579.303|595.5506|569.1836|568.568|546.26|414.17|203.931|195.9844|272.7498|253.752|318.1374|326.2798|332.0959|285.5705|408.2902|398.9845|429.8098|498.2277|547.5491|582.3088|616.2525|647.01|771.7327|837.7977|897.608|1031.556|893.6256|915.8347|918.757||
2022-02-19 19:34:16|russ2000_2_0164|CPRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.8418|56.3247|67.7724|60.7055|45.0994|48.7324|51.9908|49.484|41.5916|39.586|37.3072|40.7147|40.7147|38.8356|44.473|46.6014|44.2365|41.4718|45.1162|38.5813|43.3737|47.9751|35.9562|30.6759|29.5268|31.6359|38.3849|23.1997|25.4977|26.206|10.4084|9.0004|5.9075|11.7995|13.5028|12.6233|12.3563|11.0034|11.256|12.0839|14.0739|23.9977|18.2238|16.618|20.389|22.4979|21.5281|21.5301|19.2008|24.8252|23.0797|21.7221|24.6864|24.0367|33.9979|38.3288|33.1317|26.6353|28.5842|21.6547|27.1715|32.1118|27.4186|27.1715|26.4734|23.9993|14.0779|16.6035|41.501|44.8826|53.8493|50.3752|15.6393|18.3494|21.0003|17.8109|18.9334|33.1366|35.8662|36.374|55.9854|80.4532|179.7764|79.9006|106.6418|116.3857|96.3566|112.0551|129.9494|108.2912|149.1161|160.5349|147.7727|229.0477|182.0291|189.4177|201.8278|203.2102|232.2402|288.2266|366.5838|273.0926|328.0392|389.1388|395.7066|298.5628|243.1236|277.0286|226.1095|195.5274|153.2736|83.6791|96.9586|53.0455|55.5233|61.0508|60.4955|86.1854|92.8151|86.1854|95.3319|93.7587|93.7587|92.929|149.3501|147.6907|193.5461|235.9084|224.9163|213.0786|225.8728|240.3627|410.9227|405.0705|342.5153|332.2604|269.8017|293.3965|357.0348|337.5517|301.6419|340.6297|363.5201|321.4175|245.5469|236.3004|257.8756|295.8892|575.7041|628.4398|356.9044|400.395|519.793|629.9273|515.205|478.1102|469.8943|444.6071|439.4372|414.622|384.6804|501.5482|465.3693|519.1784|427.1535|323.8408|322.3459|321.3094|366.9146|364.2734|438.9962|410.9751|467.1207|479.9816|571.6035|566.3594|593.1815|534.4584|571.4704|650.9888|729.0414|701.1997|600.1444||
2022-02-19 19:34:18|russ2000_2_0165|CRBP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.6102|89.9959|78.4204|93.4666|63.9808|57.9026|62.0484|62.8005|63.5526|60.5442|48.8866|54.9034|75.2116|80.1004|136.8866|130.8071|125.9948|216.1161|390.1682|222.1364|344.3922|377.5604|285.9629|405.4337|388.6137|335.9628|326.417|316.3891|293.7899|385.4423|366.6279|375.88|402.8861|472.6289|397.5643|397.0862|342.8394|359.9814|339.9979|300.2606|280.2433|300.332|409.2481|408.6757|394.9388|401.305|466.9626|399.7098|502.7506|480.8358|455.6983|446.6907|364.635|329.0766|314.3103|329.8318|308.4897|377.6897|444.3028|350.1237|370.4259|470.8251|511.0573|647.6661|560.545|728.0548|152.9058|94.962|119.3328|125.5429|255.04|230.3268|233.8117|208.8051|256.3176|211.3903|171.3637|152.7817|128.9878|131.4924|98.7821|80.1478|58.8585||
2022-02-19 19:34:19|russ2000_2_0166|CRD.B|market_cap|0||||||||||||||||56.7331|56.7331|58.8949|54.032|65.3783|69.1601|70.2412|71.322|75.1042|163.5107|153.8576|145.3425|72.1335|79.6976|86.4501|83.4794|83.4794|86.4901|88.3832|102.9789|223.6946|216.7614|248.7328|131.6826|124.3664|118.6758|136.4607|127.7618|124.7726|123.5367|134.4187|136.5966|293.5802|328.4394|328.4394|161.1485|156.7916|146.7199|149.7849|142.4312|138.8908|139.9247|100.5722|93.4657|198.4688|215.9638|218.698|115.3613|126.8422|116.7277|118.2382|122.616|126.9967|130.0553|134.4377|131.4245|130.0553|190.1118|191.2097|143.248|157.7631|173.9232|382.7838|431.1837|475.182|580.778|581.515|579.3123|594.7295|522.682|447.7013|511.6567|486.2184|512.7394|574.6216|555.2451|495.516|433.58|420.375|500.025|577.2902|630.5782|714.9474|746.032|953.213|828.494|868.5788|922.2368|997.976|934.556|979.055|947.9032|963.954|919.3301|928.252|903.7347|791.8832|997.6834|707.9094|752.71|766.1512|696.189|709.5772|731.891|852.296|834.3531|816.4101|781.0461|650.8687|637.406|620.6586|634.1475|602.6686|575.9254|584.9277|575.9254|571.6905|576.192|594.198|549.7763|567.8016|572.3043|591.877|569.4574|573.9414|563.9329|555.0698|541.7486|568.3734|520.8111|533.9403|548.4255|570.2058|591.9513|588.1838|518.4905|540.2402|553.311|538.68|551.713|564.746|578.0709|547.8396|539.3325|554.5954|563.145|592.9917|655.9075|660.2008|696.0525|666.5399|696.0525|771.9855|784.641|750.4695|730.7089|724.4635|824.3895|805.3012|910.6099|1046.8916|1090.254|1015.9185|1025.2352|1130.5438|925.5562|937.897|944.2012|894.8312|894.8312|960.75|887.0925|903.105|895.3988|794.5088|769.2862|778.7447|674.7019|573.8119|535.5|589.05|693|819|771.75|626.85|721.35|705.6|655.2|686.7|614.25|667.8|623.768|666.1545|569.2593|542.2469|602.8319|602.8319|590.7147|605.89|581.6544|563.4777|603.2274|576.5788|651.6781|635.2044|508.745|872.1342|631.0291|633.4561|604.3317|577.6343|592.6819|568.9005|575.2108|589.7732|657.7265|684.5|548.5709|393.2234|376.8252|327.2301|306.8111|310.2122|326.7439|243.115|249.9222|194.492|201.7854|239.7094|266.4518|239.2348|287.4722|303.0639|342.0425|343.5049|353.2497|343.9914|334.2466|247.5179|247.5179|231.4395|241.1843|240.2093|245.569|244.1077|327.2548|330.6739|383.4246|366.585|353.3879|341.6572|349.5135|362.223|352.9353|363.4093|352.6344|359.9817|383.5604|343.8789|293.9136|282.1571|317.4617|296.8855|296.094|298.068|300.5342|355.2736|382.4866|391.3931|335.9746|383.2832|365.632|368.1536|326.9419|299.1922|292.6326|323.5037|344.7005|341.1677|301.5456|325.3252|321.7836|338.7301|202.5292|210.1228|246.0715|208.6038|267.161|264.1077|304.309|406.6031|519.0678|726.6949|778.5318|742.6784|575.7038|744.7272|459.4362|407.1926|348.4092|308.4873|231.2358|249.8525|252.4551|241.0035|229.5493|259.219|199.882|205.0849|180.6204|199.3592|213.5285|236.0889|176.2797|165.7862|179.6753|140.6842|128.0537|134.9043|155.4567|179.1766|195.5133|231.8756|254.56|248.6806|389.867|378.1884|386.0018|385.4642|282.4666|382.3296|339.3108|331.2448|305.4874|236.6883|265.848|258.8059|195.3252|221.9111|219.6229|242.9986|272.3541|299.4057|340.703|431.1195|392.7617|446.2465|412.1605|415.6117|372.353|307.7388|430.6973|415.3544|530.4833|600.254|564.7522|504.1806|441.4308|462.0817|597.3443|627.9024|538.8305|553.4424|507.0396|496.5681|454.5668|560.9496|494.2748|567.3224|515.9984|502.1061|477.1267|452.1539|403.4519|466.9883|384.15|354.1729|308.7576|330.4056|329.3042|293.2554|251.2828|271.7168|357.9617|373.0779|474.3735|471.1186|610.6867|630.7093|631.5367|626.1401|735.2276|699.0507|678.5503|606.976|563.8565|613.0264|525.3709|519.87|501.6964|554.2125|668.1837|656.9341|558.7843|536.4776|527.5236|501.5333|459.4684|441.3021|438.0006|475.968|470.212|481.2498|508.2925|507.7749|500.6076|498.015|514.6799|551.1807|489.5214|475.7826|448.8108|502.2149|503.0594|464.9407|536.2532|494.0495|537.0796|540.8022|425.7152|362.9865|338.8553|349.9894|304.3847|372.822|353.4681|369.9456|342.3182|337.0033|388.0322|384.1704|418.3242|485.0837|516.4867|507.793|498.1919|457.1072|549.4567|501.6778|474.9822|437.8791|392.8678|397.1093|401.3508|413.0149||
2022-02-19 19:34:21|russ2000_2_0167|CRNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.9261|584.4032|725.7711|641.4942|654.2871|836.2472|697.0327|603.4373|602.8694|546.687|633.3864|668.8695|601.2433|450.362|400.268|401.7766|450.2926|493.4083|619.9222|525.2961|481.2656|359.9537|559.0321|518.9605|566.228|467.276|528.7683|531.6741|429.9652|433.2575|438.912|487.7533|508.6451|539.828|662.0198|669.1625|785.6197|682.9649|972.9647|772.4|1251.1474|1251.6224|1203.1725|831.2482||
2022-02-19 19:34:21|russ2000_2_0168|CRVS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.7912|304.2669|260.8002|292.2268|295.6603|272.869|302.1423|346.9284|274.3641|342.3278|313.4176|293.332|300.8641|433.5535|201.8086|209.345|258.9598|247.8645|336.6268|337.8251|293.9456|224.9304|227.245|172.3274|200.5464|328.898|282.887|378.9329|315.3373|275.0442|300.1544|253.8758|240.1132|172.4716|126.9725|118.1753|141.6344|116.1345|122.5864|119.0672|147.329|104.6298|101.3969|81.1589|113.5048|124.9249|134.1754|150.3882|91.6865|57.3041|69.0444|100.6315|138.9119|114.666|100.9285|117.0098|114.4926|109.722|110.6531|117.1788|122.6197|117.6105|108.7993|104.5852|114.5372|89.0845|116.2341|219.7014|230.8806|151.2826|111.7164|87.0457||
2022-02-19 19:34:22|russ2000_2_0169|CSTE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370.6996|411.0728|442.1035|396.058|400.7293|386.3818|393.7223|494.1549|525.1856|538.8657|596.9253|652.9407|787.3473|898.0519|810.4539|934.2637|939.4368|1221.1988|1431.9168|1607.4577|1461.9209|1607.4577|1824.1606|1532.6979|2082.9684|1982.7149|1904.0805|1589.6388|1752.0887|1530.7246|1785.9034|1764.9871|1965.0864|2095.116|2030.6354|2186.9732|2234.8483|1994.8858|2108.3673|2187.4179|2439.6772|1893.701|1360.7243|1210.3525|1412.7221|1379.3451|1492.6171|1251.5536|1352.7151|1161.9837|1285.5017|1371.7179|1179.227|1265.4432|1368.5508|1319.9882|1226.382|1078.5827|998.7586|1029.648|1125.7485|1220.1329|1376.2962|1269.8992|1196.1078|1048.5249|1012.4872|1033.0802|883.7812|804.8415|760.6088|750.3072|724.7576|692.1263|642.3207|568.471|537.5572|515.2305|659.495|602.8197|566.4101|515.9175|487.2702|531.2551|584.518|548.5213|561.925|495.5938|516.2149|489.7511|511.1127|564.0813|585.4063|519.0236|518.3748|436.5081|376.9999|342.635|353.6433|381.8522|373.94|408.3411|372.5639|375.3404|342.6273|400.1335|445.6187|446.3074|428.7444|487|496.6435|581.0247|487.6888|488.0332|461.8578|435.6824|445.0077|396.7497|412.9506|437.0796||
2022-02-19 19:34:24|russ2000_2_0170|CSTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.6548|201.2142|182.8609|222.1619|224.4261|223.5298|218.1516|214.2695|190.638|206.4002|199.3142|194.5921|196.0535|221.2568|221.0481|242.176|240.5007|212.8543|224.2756|218.9852|228.3125|239.3747|229.3157|216.4166|207.9085|293.9207|258.8309|271.0032|265.8705|283.5952|297.066|282.998|272.438|268.3718|262.3688|263.424|267.4632|298.4471|313.7365|299.4173|299.8498|278.55|240.7245|169.5302|187.2847|219.6888|247.9344|231.1823|225.0408|235.0609|239.6427|271.9023|346.1037|330.9314|360.6163|395.6301|436.1474|487.4069|449.9597|466.3158|476.511|480.7762|487.2307|467.502|473.4679|471.0296||
2022-02-19 19:34:25|russ2000_2_0171|CSWI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.49|509.808|557.232|565.518|557.5597|526.3937|468.1467|488.4042|506.7252|541.3348|507.2156|531.0994|506.468|502.4698|470.5744|593.7706|573.1926|568.1544|572.1164|564.1176|572.0406|572.0436|621.1632|617.2488|657.7632|727.7453|784.2151|749.7774|731.3862|711.4279|742.5678|709.7019|703.3511|801.585|841.7524|823.5341|882.4702|803.8907|709.3333|774.3873|736.8745|779.5083|867.2256|898.2795|925.0489|977.174|1021.4818|1020.116|1013.9563|1005.473|1059.5719|1099.4507|1167.9525|1087.7035|1054.729|946.8597|970.745|1061.6865|995.446|1081.4935|1085.4669|1192.5968|1369.3608|1573.8026|1783.2324|1922.1024|1989.0943|2194.8962|2090.0345|1889.8731|1869.6089|1881.4956|2074.0822|2093.0019|2274.8108|1946.7237|1989.5144|1785.3201||
2022-02-19 19:34:25|russ2000_2_0172|CTMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450.4757|370.8568|852.3349|737.2393|576.5312|506.6268|477.0543|471.2805|360.5171|362.5967|367.9644|465.2173|563.7245|422.9947|447.0202|390.81|419.6373|493.7261|644.0495|569.8948|502.7359|594.9547|487.3839|618.2663|856.5351|761.9699|760.1062|861.5359|1077.4008|1307.7613|1086.1913|961.8607|859.4024|974.1246|1123.6429|999.5431|809.9514|573.8405|622.4482|704.1996|861.1747|446.1508|495.6112|423.6625|469.4271|519.8735|495.8717|374.1743|336.1561|277.1486|295.7766|391.271|338.5598|323.5229|366.8896|529.0353|372.8964|380.1445|336.2792|324.2692|309.6968|311.0902|348.0697|333.4199|497.5442|540.3019|532.3738|561.0458|445.6511|396.1546|374.0012|335.5586|319.0681|385.6222|379.7498|273.3937|305.3658||
2022-02-19 19:34:26|russ2000_2_0173|CTSO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0072|3.7568|1.7532|1.7532|3.2841|3.0315|2.021|2.021|3.1578|3.5367|2.1473|3.051|2.8984|3.7732|3.114|2.4912|2.6988|9.6225|8.9008|7.8387|14.9344|13.806|10.9519|11.5605|9.4961|7.3061|9.1352|9.1352|8.4896|9.6794|12.2383|11.4622|16.8902|19.0398|19.5312|45.7814|29.8696|31.5251|35.662|28.8614|32.6279|28.9435|25.4117|23.4013|29.1305|26.6438|25.7556|26.1983|26.2932|23.7738|23.5479|29.8579|27.3999|28.3358|26.4468|29.6678|29.4714|23.1561|22.2088|25.1842|29.1948|27.8155|28.1283|24.1435|24.514|24.2689|24.514|30.3728|31.9176|61.8247|57.0496|65.1874|65.337|74.7333|74.496|76.048|71.4299|71.0105|137.8321|127.4186|234.9104|185.9707|254.7193|202.6097|176.2038|157.0082|155.3167|169.2554|173.8262|161.6363|196.6324|187.7062|142.9857|100.5725|124.4458|107.3408|112.3126|119.1734|116.7595|119.3033|139.3991|170.3876|147.7202|123.5246|143.9846|143.9846|136.5534|114.9876|143.3528|111.0282|119.5695|137.8566|167.3973|173.7347|170.8866|192.949|191.2264|208.6106|234.2968|218.8131|243.2568|356.6909|364.4569|405.8263|446.7235|385.9275|313.0363|294.6783|255.7815|236.3993|264.3973|250.8505|246.7048|207.0386|213.5242|211.2629|139.8729|151.0879|164.3887|125.9665|124.2673|171.2345|181.5652|234.125|337.3106|375.7155|371.064|406.1158|366.4106|350.1549|372.1745|357.063|368.6837|485.8153|373.4381|380.7971|356.5178|344.8216|326.7678|323.9664|421.113|312.8069|265.6359|200.8573|183.9018|169.9896||
2022-02-19 19:34:28|russ2000_2_0174|CUE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240.0502|297.6375|338.5058|281.8312|220.0296|265.5253|237.5434|167.6896|188.045|170.3277|141.1344|100.6665|106.7991|105.1433|132.878|179.5668|167.0969|152.7565|170.7219|174.1118|179.3058|177.7878|196.1397|289.4957|433.2295|462.7135|591.5402|337.5152|753.2731|874.2624|665.1826|566.3309|474.892|475.8498|342.1459|418.4475|371.8047|451.6288|395.9436|380.3325|365.9591|439.4651|351.8368|329.2617|379.3599|405.5222|425.5961|380.4956|375.0962|246.147||
2022-02-19 19:34:29|russ2000_2_0175|CULP|market_cap|0|||||||||||||28.7205|26.5527|31.4304|30.3462|30.3462|33.5971|27.0948|29.8047|23.8439|24.9268|27.0948|28.1786|37.9332|36.8494|35.7652|34.6814|30.3462|32.5138|32.5138|33.5971|33.5971|32.5138|31.4304|34.6814|37.9332|44.9778|46.6027|45.3611|49.7861|42.0416|35.7652|37.9332|41.1841|47.5729|49.7861|50.8924|54.7642|71.9132|68.5941|65.275|65.275|69.7|64.1687|65.8282|60.8501|41.4879|37.6166|28.7653|27.6589|32.0848|30.978|28.7653|33.1907|34.2966|34.2966|32.0848|27.6589|28.7653|33.1907|36.5098|38.7229|36.5098|38.1697|40.3816|39.2761|36.5098|36.5098|40.9348|38.7229|36.5098|38.1697|39.2761|38.7229|38.7229|37.6166|35.4034|34.2966|40.9348|37.063|34.2966|32.0848|29.3185|30.978|36.5098|30.978|37.6166|35.4034|39.8288|38.7229|44.2543|43.1479|42.5947|44.2543|43.1479|47.0197|51.9992|51.1896|60.0926|58.9794|56.8008|54.5729|46.7776|46.3402|44.892|47.7883|44.892|41.3059|50.7266|50.7266|60.8719|72.4665|78.3574|82.7106|81.2596|85.2509|86.5043|86.5043|103.0681|119.7633|184.2501|178.784|170.4035|134.088|129.8978|103.3872|103.3872|97.7988|98.0438|95.2425|98.0438|114.8512|112.05|106.4475|106.4475|106.4475|109.2488|103.6462|86.8388|100.863|120.4752|120.4752|109.2878|114.8922|124.7001|112.65|121.0988|122.5069|145.3587|152.415|152.415|138.4618|146.939|158.242|155.9112|174.3371|172.9198|183.051|204.336|195.822|223.8098|219.0814|228.5381|219.7938|267.2312|262.4875|241.053|236.2954|253.74|253.74|262.7376|260.35|247.133|227.6225|168.2846|119.3916|113.7062|103.1478|94.2137|112.8941|102.3356|85.2797|82.0309|75.5334|99.6518|99.6518|126.8295|121.9101|109.1125|87.29|83.5275|70.75|71.4575|68.698|68.698|63.09|65.193|70.0544|57.4446|63.7495|47.637|44.8348|44.1343|30.1234|22.4174|36.4364|33.6336|34.1942|53.3007|38.6009|50.4954|45.3336|44.8848|35.3468|27.8286|42.0795|42.6406|62.2777|75.0698|100.7664|102.1028|144.2117|182.3588|150.4273|113.6817|97.6055|82.1035|102.1987|97.6055|82.4745|68.9202|51.2307|59.8806|67.3657|79.457|86.942|98.6878|105.9426|123.5866|129.812|125.6617|133.2706|120.476|118.7466|99.4162|85.4448|89.8325|90.0635|87.6478|84.8763|69.2868|69.531|78.309|72.765|71.61|68.145|54.285|50.246|50.8235|52.5561|53.1369|54.061|59.6429|57.9091|55.3662|53.3202|57.2527|56.0961|53.6672|54.3135|56.9929|60.6452|59.4766|63.917|60.7724|57.6169|60.188|80.9765|82.9852|87.8815|113.1237|110.6098|113.1237|152.1194|128.8719|131.1461|111.1849|105.119|87.9361|86.1673|92.2318|95.0114|88.9154|91.0656|88.789|78.4176|94.3541|74.8762|36.4262|29.3525|19.2318|23.7867|26.1734|39.3239|57.4538|48.7718|63.8375|84.665|75.1579|71.5606|73.8731|81.1976|128.6272|167.6794|168.4137|155.0906|154.4439|170.9786|143.0477|135.9998|121.2896|128.2242|132.6728|135.9487|136.7406|132.0069|132.7997|122.625|133.1961|118.3193|124.5537|118.3193|112.4365|111.382|109.7128|105.5814|108.7731|115.6296|132.6377|139.3647|145.4471|122.9631|130.2037|126.56|129.8101|143.4744|154.318|173.8519|183.2526|213.9358|192.0532|194.4982|198.5324|210.8795|212.591|235.5245|234.5452|229.0366|237.0375|247.8175|250.5125|247.5725|236.18|241.815|221.1125|225.89|213.2725|221.3684|223.4453|221.7349|231.7527|228.9747|264.8971|245.4697|265.6432|326.8609|315.8637|321.9733|378.7921|373.2487|379.4181|395.7053|370.2874|348.0315|314.5621|312.7096|312.1427|321.2081|321.4531|337.1786|338.8958|351.1187|390.255|366.3794|344.7304|415.5232|464.7704|396.5366|418.7032|384.2218|395.3051|396.6469|401.5895|373.236|360.7948|407.4493|394.199|399.1731|416.5825|395.9195|346.1183|380.3567|367.9064|386.5818|305.6549|310.5506|317.4378|303.0372|289.1898|255.9611|236.0988|236.2364|229.4338|237.8443|254.2674|213.5004|235.4328|222.9178|174.1662|202.2015|191.9054|200.0814|169.0514|156.7636|112.7341|90.3396|87.271|94.7166|105.773|136.4401|147.5028|152.7387|152.6157|176.179|195.2613|189.8476|212.3199|189.4263|174.1639|200.9449|200.6986|183.8032|161.0454|157.1785|161.4497|129.5449|116.1142|110.4978|100.9742||
2022-02-19 19:34:31|russ2000_2_0176|CURO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||632.7719|629.6526|741.0561|774.5438|787.7566|1084.3613|1056.1133|1225.279|1195.0704|1401.4958|1315.3998|713.3514|586.8707|453.4472|519.3939|475.2988|490.3145|575.2838|441.2047|512.0462|589.8394|616.5662|559.4065|584.5518|576.2544|481.116|537.5|358.4592|187.993|295.7253|321.4228|333.6175|316.8595|324.2188|307.0471|330.3516|345.8879|548.5728|709.0904|613.1108|615.616|623.9408|706.0872|696.0476|699.3316|685.2456|749.97|693.7569|658.1589|682.3925|597.5095||
2022-02-19 19:34:31|russ2000_2_0177|CUTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.7034|150.7727|150.5588|136.0162|138.5745|144.2502|122.9393|112.2448|115.5873|126.2619|136.965|155.154|198.5307|217.8989|172.328|166.2647|197.098|255.7041|295.9377|261.3764|397.51|496.5915|307.6618|341.9912|336.0631|327.4325|283.3622|298.3411|241.3438|280.1357|290.6234|324.5076|369.6631|380.7606|352.0811|466.4654|435.4695|339.8566|332.2681|341.0762|336.1418|300.8356|327.3486|334.9155|216.0008|212.8281|185.5985|158.4657|159.9159|159.4287|149.8706|126.0391|116.9343|128.9344|144.2828|129.075|104.4101|101.4708|110.4166|80.6399|77.2021|92.7488|88.1061|108.1725|110.8303|116.366|119.4423|119.0411|122.1715|118.5506|120.9258|121.0602|148.2013|142.0682|151.9032|118.6407|113.6581|98.969|95.8508|104.392|96.3404|108.7231|115.171|121.7132|135.8728|116.4624|119.5099|108.5331|119.8639|110.8568|109.4711|97.8452|98.331|98.1919|108.658|110.1924|129.0764|120.9662|123.3843|95.5278|96.9661|100.8532|104.667|109.9104|120.082|131.3839|132.0869|156.7108|185.4587|195.7231|159.9553|129.7252|141.4584|134.4237|141.8341|128.3608|127.0953|120.7405|137.6462|125.6648|149.6675|166.3291|145.6284|134.5572|143.6844|134.1147|141.5575|145.3774|148.8536|140.36|185.355|193.1564|192.2397|191.601|201.7189|215.7654|217.8674|210.7857|214.1786|185.8772|186.689|187.2061|145.9042|143.4378|157.2092|142.2734|150.311|139.4531|144.3167|151.7038|142.4105|162.4061|179.6685|229.2785|261.6946|263.7606|281.4879|276.0976|276.4811|324.9865|378.0972|451.6645|526.5918|594.4986|605.4635|651.185|630.0965|644.2484|649.9466|680.3466|687.8605|626.5053|593.0625|564.5414|471.143|417.4125|282.3862|247.6267|192.4914|197.2409|234.883|243.0931|255.4734|235.5409|331.7784|345.5575|402.3712|401.4283|490.7711|512.833|531.2519|410.5714|336.8461|190.2442|209.556|221.2562|200.9745|260.1243|299.4465|322.5521|370.2846|379.1009|399.7267|548.232|485.294|552.393|544.781|727.4428|886.4282|969.6073|917.2155|838.6941|793.327|674.9924|657.3948|649.6734||
2022-02-19 19:34:33|russ2000_2_0178|CVCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.457|36.4966|43.994|42.4161|42.4161|45.6032|47.7391|50.0802|55.3253|55.0328|49.2247|53.9847|50.7765|52.6994|53.0901|27.2055|27.4906|29.2371|30.4155|29.553|29.424|29.8379|31.9136|32.261|38.2771|36.1542|37.3121|38.55|40.9401|43.69|44.5335|44.2753|46.7361|49.4495|50.0211|51.97|53.2785|60.0357|64.9738|65.6375|61.0691|60.4482|62.3651|60.1365|63.0252|66.9987|65.7088|66.3658|60.4636|67.6929|65.7212|70.8283|67.9373|67.883|65.7855|75.3463|80.1704|85.2773|87.9865|85.1962|84.4295|86.1381|95.1054|89.741|94.4798|95.5904|93.6214|89.6385|91.4817|92.2924|90.5673|90.822|89.0561|91.773|91.1693|88.095|86.661|88.6916|79.6676|79.8225|71.6615|73.7951|67.4955|71.9952|70.15|71.5835|70.5262|64.3097|60.9704|61.0135|60.061|53.9342|53.9948|42.1652|45.1448|39.1254|29.4946|34.8517|32.2935|35.8424|38.1351|39.9692|39.4737|42.0798|39.5504|39.4737|42.4109|43.6127|50.9244|52.2677|49.5819|48.3045|73.389|63.1255|58.5125|57.2018|52.4384|55.6459|54.6154|52.9292|52.5545|55.7396|56.6764|59.3314|64.98|64.41|65.0205|63.4929|58.2416|52.0355|56.7139|53.4677|52.9903|58.528|62.0607|67.1391|65.7066|73.1885|66.6658|70.3467|78.7922|78.7676|88.021|78.7102|75.8005|84.021|81.7278|82.0197|76.6664|89.4919|96.3995|95.531|107.5992|108.2629|120.0496|113.0763|118.4245|121.2623|127.702|132.1937|123.4536|123.2554|139.9864|134.0777|129.9327|125.3738|120.657|121.217|124.7373|126.055|120.5648|122.8615|121.1032|121.3119|123.6802|124.2299|125.5481|130.9326|120.4888|122.9073|131.8516|118.8754|129.5423|120.1856|143.9154|153.1789|152.5255|164.712|171.3581|177.3104|170.0912|202.3855|234.3753|251.9838|250.1623|230.6755|280.6898|263.7878|270.7334|266.7035|239.2272|286.7092|268.2249|277.8734|278.7278|268.3184|276.6733|265.9637|280.2658|299.7846|297.769|301.351|296.9397|288.2089|275.6541|265.9965|261.4826|271.9364|270.9735|272.3867|273.7548|267.2792|282.1899|266.397|262.3627|265.0969|276.6385|275.8466|280.8876|254.7828|218.2599|144.1867|166.9209|185.7587|186.5444|162.8046|150.6849|154.9704|162.0985|201.3724|187.3968|213.9176|226.1772|242.4763|248.0861|271.1405|244.9792|270.7231|255.5031|257.9796|256.3034|255.5842|265.7424|269.3174||
2022-02-19 19:34:35|russ2000_2_0179|CVIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:35|russ2000_2_0180|CVLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5846|38.8808|40.8994|44.6405|42.6219|42.6219|47.8111|51.2559|52.9893|51.2639|51.8564|53.8271|54.4262|55.6378|54.4168|41.6996|36.9537|37.2071|45.3627|34.1199|34.1199|34.1223|34.4423|35.7506|36.2564|36.838|38.9286|37.8953|36.2278|36.2278|39.8458|34.9106|28.8423|27.3155|25.5585|24.7498|27.5593|24.7599|26.6985|26.8457|25.2883|25.1852|27.9429|35.7034|36.5576|39.8521|35.557|34.8734|34.4097|36.7159|36.3572|37.5871|34.1818|34.4383|33.4638|36.6436|36.6436|34.1818|33.9884|40.3874|41.249|41.0561|43.0753|43.1022|43.7913|39.9646|41.5007|40.3473|41.1295|41.534|42.3265|44.7152|44.8851|44.5979|46.2969|50.2611|50.6859|57.32|56.1849|56.5255|57.4619|56.7858|58.6074|54.6047|56.3457|55.356|53.2097|55.2069|55.6396|56.1174|57.4912|58.655|58.2061|58.8944|58.4323|58.3246|57.4433|56.7847|56.7847|58.3621|58.4012|58.7169|59.0642|62.7109|61.6362|64.0701|63.349|64.2202|62.5608|62.7201|63.3838|64.7112|66.6371|69.8222|69.1222|68.3071|69.1478|70.2337|71.6857|74.5749|73.4163|69.7422|67.4913|67.3437|68.248|66.3659|64.3469|64.5532|65.1893|65.2638|63.6308|68.2433|62.9461|48.9159|48.4368|49.9492|50.8419|39.9301|35.9731|35.9731|31.2646|31.0567|32.4689|35.0063|26.5468|26.2806|27.6957|25.2698|23.5158|24.3687|23.5564|21.5141|22.9402|24.4355|29.1676|32.9206|30.5953|29.2663|33.1128|32.0077|33.4595|36.9039|36.9039|39.2524|41.9381|44.2044|44.3287|44.1215|43.5001|45.6224|42.4082|38.4962|36.9142|36.8307|35.2457|35.4282|42.8668|46.0907|47.056|57.0823|57.2508|58.5963|66.2172|63.4228|63.6443|65.9353|66.9163|66.7868|71.5381|73.5103|73.4217|77.9227|77.3375|79.9162|79.5546|80.4134|85.606|100.3762|95.4891|96.4866|98.4547|99.7028|114.8863|115.3824|115.2183|116.4927|111.2341|115.0116|111.584|132.2903|118.7072|114.7532|117.703|119.5922|119.7652|122.9984|120.9513|119.7659|129.4766|121.5903|119.2757|130.0847|124.0198|166.1459|161.9286|159.9393|163.2352|172.7904|163.5935|161.3116|163.7679|168.5541|171.4839|167.8687|231.8986|235.0265|226.9367|220.1394|219.5301|239.648|222.2651|239.2676|234.1528|223.3327|272.5298|268.9294|258.4459|242.8675|223.5414|246.0984|252.572|262.043|266.9518|283.7914|284.3049|278.4005|273.0974|243.8581|224.5789|217.385|214.5496|217.8134|195.7767|196.7655|198.7511|215.169|210.2939|201.5395|209.8886|217.7584|220.2871|220.2905|214.632|192.1299|136.6918|108.8653|133.6651|120.779|117.2554|127.2388|126.6545|145.4617|166.3259|174.321|156.7416|181.6464|181.6325|182.4226|190.1265|213.7419|219.9053|216.4922|220.0451|211.8588|209.6659|207.9104|205.0688||
2022-02-19 19:34:37|russ2000_2_0181|CVNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.5|130.8|190.3292|328.7771|295.8684|277.3174|238.5899|217.3371|330.2529|332.4235|334.595|338.2997|436.7681|802.7702|1047.624|1540.2052|1486.7876|2019.7809|2040.1204|1698.7609|1387.3121|1268.3822|1453.8182|1797.2007|2616.6339|3180.9334|3038.3161|3217.6604|2975.418|3962.9103|3371.8438|4101.0266|4626.2317|4591.5914|4611.2891|4046.6156|3550.3383|5509.418|7546.7392|9239.6975|11574.0535|15774.8468|15140.9817|13480.5317|17724.4289|19554.937|21473.0928|24661.8895|22161.9184|23419.5316|22116.6921|26281.4414|28085.963|27900.9034|24539.4778|25701.8662|22594.1913|18909.6581|14103.0753||
2022-02-19 19:34:38|russ2000_2_0182|CVTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:38|russ2000_2_0183|CWBR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.0101|46.946|48.8819|41.7909|31.5129|28.9272|32.3209|34.8419|33.2905|38.3003|38.5265|37.4922|35.553|39.8193|49.1278|51.74|79.5706|74.2146|74.6053|76.2632|70.2751|70.2082|75.056|69.2189|72.6093|80.0582|63.3504|63.4681|75.3012|64.5439|60.9581|71.7154|78.5916|164.6494|231.7863|177.3936|216.9173|255.8125|232.6931|206.9726|197.8173|354.0731|258.3829|268.3712|214.8668|179.0883|165.0505|150.2244|145.6174|136.2502|131.1409|139.276|118.5075|74.0137|75.4361|60.8632|58.7201|51.4337|81.4652|70.3173|67.1883|84.416|76.6635|48.3184|139.7953|119.1531|68.468|94.714|57.9634|56.8041|56.3984|68.3968|80.6751|97.1768|95.9545|81.5606|81.5606|76.6175|82.8183|74.7233|79.2231|65.0085|57.9648|42.77|37.3743|30.9372||
2022-02-19 19:34:39|russ2000_2_0184|CWCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7696|7.56|7.56|8.1|9.72|10.8|10.8|11.7738|11.918|14.243|19.7625|20.0554|21.218|20.925|19.7625|22.0875|23.25|14.894|14.4615|16.7113|14.3257|13.9555|13.4972|22.035|19.4672|16.5292|19.8315|20.566|20.566|16.3|16.347|18.1568|16.995|16.2225|17.5759|21.2468|20.4743|18.9293|19.7018|20.085|20.8575|20.4743|24.72|21.7771|21.7771|22.92|21.8278|24.1406|23.175|22.9819|21.63|21.63|20.8575|20.4712|20.8575|18.8824|19.4546|20.599|20.599|20.599|21.3619|29.1296|28.8889|26.7222|27.9578|27.7168|26.9938|28.0078|28.9736|31.871|31.7917|35.529|36.8104|35.529|41.7417|45.5082|42.3249|42.2855|44.0573|45.5539|50.8855|49.7878|57.731|57.731|54.5459|59.9606|55.9792|55.6965|46.1775|56.8197|54.83|61.0192|58.9026|58.064|61.6913|61.0977|60.4193|62.5085|78.3347|86.8255|101.2113|113.402|110.5102|110.0434|109.2473|118.9777|108.9469|114.8715|142.512|143.6063|127.682|137.0526|140.7893|137.6275|158.3363|157.9336|173.7557|180.89|204.8437|198.8068|229.1079|234.63|238.1495|241.1879|222.0622|217.5903|238.8904|263.5045|264.7105|321.5995|306.5115|345.3825|345.5063|301.6575|288.2781|337.5839|317.7018|315.3829|315.0108|338.6243|363.3569|361.3783|344.8412|366.9593|366.0976|432.0762|492.9728|428.3064|440.0003|479.6047|429.2651|375.164|327.8695|275.6425|344.2431|249.8806|245.9603|236.2388|289.7438|322.2765|219.6044|161.5636|156.9143|170.2811|160.5466|111.8741|149.6786|218.8504|247.6236|219.1456|255.7146|270.1068|218.07|185.2638|187.0088|205.1862|199.8057|190.4989|213.7659|205.6946|169.909|163.9447|177.3279|132.9815|144.044|149.4275|131.5311|141.624|157.4894|155.1606|145.2978|140.9302|128.9919|136.8537|125.061|119.401|130.4675|129.5938|117.7993|130.9726|116.4039|112.4704|107.1593|103.806|110.221|122.7594|117.2192|126.8512|120.1565|108.345|110.3865|114.701|133.38|137.612|135.7998|148.092|158.4819|168.828|178.7849|190.3525|219.1057|217.36|187.4803|208.1035|178.8779|194.739|190.3456|164.1822|166.975|155.8041|150.3697|183.0013|167.0272|185.112|156.294|161.5806|164.8181|159.0789|181.2319|174.6015|188.8937|185.879|174.6761|151.6382|177.7471|166.8315|162.5538|176.3397|166.4363|162.002|182.6059|216.1699|197.9832|194.2547|201.5097|171.8598|161.672|171.156|167.4513|161.3579|156.1528|154.6657|173.4627|173.4673|181.6568|186.8682|189.1017|181.7885|192.2319|171.3696|192.977|184.9944|187.9781|207.0063|204.1944|198.2107|189.2351|191.479|207.1863|209.496|193.4884|183.4623|192.4409|169.6064|197.3248|205.865|188.2229|197.3667|202.3234|218.245|212.34|228.4195|244.1985|257.5731|249.6084|240.6431|273.1502|235.8277|223.3923|216.1374|242.7389|194.3725|191.5007|174.5079|163.7713|161.0599|177.0903|195.2023|193.385|198.9882|191.2349|183.9381|192.907|179.3883|191.0942|179.4863|176.4441|173.2499|170.8162|163.9713|156.6702||
2022-02-19 19:34:41|russ2000_2_0185|CWEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||847.3619|919.6471|2151.8881|1833.4865|1524.822|1399.2141|1466.3997|1366.1081|1411.8723|1296.0014|1339.8181|1367.0818|1543.3224|1578.3758|1530.6643|1705.9312|1720.5367|1571.5599|1499.5057|1480.0316|1528.7168|1645.6561|1621.3121|1711.5018|1691.9417|1726.1718|1700.8599|1794.2597|1809.007|1842.0762|1837.111|1832.1459|1906.6234|1628.7955|1628.7955|1718.7926|1773.754|1708.7996|1824.555|1955.0447|2084.6896|2091.826|2107.1802|1962.897|1900.0539|1629.6388|1565.9642|1635.0698|1686.874|1713.8554|1840.1281|1841.2073|1913.5173|2652.0898|2044.3192|2062.6684|2264.5832|2417.6046|2392.6457|2169.2158|2313.9163|2536.0796|2650.7796|2874.2974|2876.6014|3444.1974|3446.4227|3435.9684|3901.764|3686.9805|3306.8914|3338.9781|3310.4192|3109.1178|3073.0465|3472.1914|3644.4046|3630.7066|4127.9064|4360.6612|4118.5962|3846.2731||
2022-02-19 19:34:41|russ2000_2_0186|CWEN.A|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.4525|308.3235|305.4127|342.2822|374.7316|404.8093|431.1138|393.1663|397.5864|452.0281|454.292|562.7443|554.8744|853.834|865.2626|780.1276|814.5792|786.0904|820.045|890.2731|847.3743|861.2874|861.4531|907.196|2181.0992|1577.4021|1479.0579|1327.1599|1421.6093|1299.8962|1336.897|1199.6046|1274.5798|1292.1065|1447.8993|1500.4794|1492.6898|1633.877|1642.6403|1528.7168|1421.6093|1430.3726|1490.7424|1594.0468|1564.8339|1672.3817|1654.7777|1692.9197|1653.6684|1756.8998|1781.4787|1825.1947|1818.2434|1809.3061|1898.6791|1628.7955|1589.0688|1667.8284|1738.7785|1692.8108|1822.4817|1952.9704|2058.7606|2079.9835|2082.4152|1940.2855|1863.4107|1598.3411|1537.9042|1570.3146|1649.1001|1632.9113|1759.184|1727.8857|1819.6222|2517.2875|1928.827|1983.8747|2146.707|2346.1315|2278.0619|2015.4111|2138.4642|2348.0952|2421.5292|2681.9095|2678.4535|3157.6643|3229.2063|3218.752|3606.7214|3435.9125|3151.1363|3101.6431|3049.7746|2911.3072|2928.7611|3258.0884|3460.5553|3434.0433|3834.6353|4011.529|3818.3425|3520.4164||
2022-02-19 19:34:42|russ2000_2_0187|CWH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.6165|405.9556|512.5948|621.0975|603.8659|665.5969|542.424|599.262|804.7803|872.1326|920.3745|1132.6623|1196.6909|1229.9201|1687.5659|1682.0063|1547.1371|1407.858|1154.4412|993.7944|777.0198|927.0404|790.8524|736.0891|765.5976|694.8188|580.3145|520.6936|527.0163|483.8731|538.6401|552.7757|450.1067|439.07|406.2162|276.541|333.0291|373.0225|467.8315|497.8539|593.076|475.169|176.8125|390.0385|862.2892|1055.0027|1602.2497|1213.9059|1384.277|1290.8429|1315.6421|1212.3199|1575.8892|1388.9482|1699.8181|2220.6414|2039.5236|1735.4672|1826.1169|1809.2591|1794.2004|1739.8595|1850.1986|1754.2126|1542.0565||
2022-02-19 19:34:43|russ2000_2_0188|CWK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3711.9958|3889.9581|3479.029|3543.1724|3921.2549|3086.55|3669.1566|4030.8739|3980.779|4255.2697|3702.4965|3919.02|3806.5378|3724.0701|3887.25|4227.797|4135.7454|4383.415|4339.515|4103.056|2224.845|2382.724|2735.3936|2702.592|2338.5572|2627.5675|2648.292|2894.4826|3446.3403|3192.36|3296.7|3294.9161|3610.98|3907.6105|4308.8484|3876.488|4230.5572|4009.5413|4126.198|4192.2841|4015.7433|4876.1001|4824.7022||
2022-02-19 19:34:43|russ2000_2_0189|CYCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.3063|623.9078|420.3421|309.6392|330.0308|235.4622|260.4986|277.9802|63.1773|49.9934|76.7227|94.1095|132.4709|71.6076|108.5217|114.3502|151.2673|139.2424|226.9261|212.9392|80.4897|100.8668|105.5466|122.9108|137.2404|98.2941|79.192|117.0813|160.551|133.725|137.1871|126.4655|114.3387|84.8988|76.6688|62.3746||
2022-02-19 19:34:44|russ2000_2_0190|CYRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7152|20.6502|21.0632|21.0632|15.6941|18.5851|22.7152|30.5622|184.4361|184.4361|22.3767|22.3631|21.4115|21.714|26.5055|46.0096|11.3531|16.0297|14.6464|13.6926|11.003|11.166|5.6645|8.9952|10.1247|9.3038|8.0724|12.998|32.0685|36.5804|25.0287|24.7537|34.6404|33.809|29.6231|30.9466|27.8519|21.7781|21.2125|18.667|21.4953|23.789|15.1041|22.6562|15.1041|16.2369|12.4609|6.7969|8.3073|6.7969|13.9713|21.5234|16.2369|19.6353|16.9921|12.0833|8.8|11.0956|14.5391|26.1658|29.0731|22.9696|22.5138|24.2912|32.6953|31.7894|28.0107|25.1916|27.6171|26.4163|25.2156|22.8218|24.0229|27.6264|26.7255|30.0226|32.4309|43.8432|38.5965|40.1544|35.4605|19.3227|21.4391|20.8658|19.7974|17.9188|15.2196|11.0886|21.3024|24.5038|23.89|22.3237|25.2512|32.6799|30.0898|29.3485|30.71|43.2935|55.8056|56.1577|65.1359|51.4661|56.8224|93.2655|114.6842|169.2664|212.9491|208.5487|201.0069|206.8813|221.0363|206.1292|266.0182|227.919|215.3481|363.7113|471.4281|434.7267|404.3224|362.8267|333.9162|329.2379|295.0039|312.5889|359.4527|406.4769|480.5101|541.9494|678.4847|693.7037|741.754|569.5532|529.7669|541.2368|640.0042|708.7094|640.3397|621.2983|742.2153|929.4956|1279.2077|1308.7575|2157.4037|1965.3216|1688.4837|2073.2216|2014.9605|2916.3015|2689.7761|2348.1992|2522.5324|2516.137|2802.6489|2836.8269|2961.0877|3009.9631|3593.9352|3394.0294|2615.5007|2009.7591||
2022-02-19 19:34:45|russ2000_2_0191|DBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1044.5355|1084.3074|1117.8796|974.8069|858.0583|998.535|1149.538|1175.4345|1245.2373|1262.7944|1382.8736|1433.3742|1279.72|1574.736|1463.9086|1215.3121|1413.8379|1427.1103|1647.6117|1716.1341|1818.2972|1737.4449|1853.0152|1703.4012|1606.9582|1533.1155|1479.1329|1258.0565|1156.0757|949.0629|913.017|756.0853|878.8853|714.8912|589.1478|671.8402|640.1828|528.0629|597.2137|642.1037|558.9251|572.128|406.7111|505.7479|447.2061|346.865|445.4662|527.7806|504.0279|440.6392|540.4424|641.6989|739.2336|897.9985|1049.6348|1186.5821|1151.2675|1233.9208|1145.4648|1301.2599|1205.7109|963.8651|1130.8815|1027.0146|1303.9079|1478.66|1772.9755|1609.8318|1520.0552|1750.118|1903.0962|2045.6453|2074.6623|2308.2954|2007.6775|1765.2772|1868.2844|2245.05|2059.0961|1826.9939|2220.8668|2325.1999|2463.8026|2486.9214|2577.7172|2462.6365|2678.6994|2887.0621|2931.7189|2767.5918|3022.8791|2959.3526|3064.417|3080.1712|2879.0059|2904.3872|3327.9309|3434.9195|3639.2162|3888.6776|3866.4644|4018.9403|4034.4874|3863.9266|3399.1867|3539.874|3347.0829|2988.9127|2339.1647|2544.0683|2438.2138|2758.2764|2626.3782|2644.5482|3009.4196|3158.523|3112.5288|3303.4706|3263.3167|3198.5794|3101.9914|3096.6707|2968.4868|2627.698|2233.6764|2122.8111|1979.9069|2136.6712|1993.8841|2075.8021|2210.6396|2015.9287|1706.7696|1696.9276|1892.2206|1985.1263|1691.5513|1646.7403|2063.3203|1690.354|1684.5818|1638.8792|1553.8431|1676.7985|1322.8117|1427.1597|1455.0117|1487.2655|1693.7632|1487.7768|1719.1635|1691.1641|1580.5332|1522.681|1793.8192|1815.3451|1987.4403|2200.7813|2224.8423|2575.8251|2629.622|2216.9118|1945.2566|2064.977|2150.9508|2332.5488|1678.6064|1673.9691|1429.4251|1384.2854|1270.5436|1118.7238|1245.125|1323.0516|1139.3741|1191.7426|1067.8781|932.958|292.8053|379.6255|557.3436|471.5817|477.9757|597.3954|444.792|382.8849|603.7568|607.3764|869.512|976.6625|1278.4148|1404.1471|1244.5871|1093.0215|969.0283|1026.3744|998.6345|1092.0922|967.5379|1043.826|928.6604||
2022-02-19 19:34:47|russ2000_2_0192|DCPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.4798|707.7817|585.3469|637.1677|841.1918|851.2952|887.5373|653.8376|818.1119|1302.7862|1544.0984|1355.6592|1363.5672|1321.9081|774.6909|996.892|846.9745|1018.4039|996.7355|877.2036|875.6761|835.1956|886.2082|896.1441|1860.2827|1743.1492|2374.0518|2646.6262|2986.0782|3484.188|3060.4915|2103.6282|3077.8474|2999.0858|3180.4102|2700.4487|2492.9821|2965.1616|3697.255|3180.2997|3267.4268|2839.8044|2553.4036|2576.0155|2509.2832|1945.2886|2049.7609|1713.3821|1864.8702|1907.9056|2052.6761|469.6008|650.4861|515.8466||
2022-02-19 19:34:48|russ2000_2_0193|DFIN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||753.965|744.8849|664.714|626.898|764.796|794.788|670.0595|638.9173|729.144|745.544|757.913|745.444|714.44|740.389|711.744|679.392|666.923|669.956|623.4231|582.063|652.914|547.824|603.84|681.02|717.4|592.96|538.56|543.895|504.339|504.68|500.4935|536.6859|549.936|425.448|463.736|414.687|364.266|388.276|327.908|351.232|352.602|311.22|303.147|153.1496|234.7845|292.1312|305.724|396.1399|389.0358|485.302|467.2556|541.6827|615.717|663.003|952.5213|964.32|1007.3025|1036.4172|1092.336|1061.6388|1118.4343|1206.408|1414.9088|1480.5335|1553.1185|1222.0119||
2022-02-19 19:34:48|russ2000_2_0194|DLTH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.144|500.0557|476.0132|528.3666|549.372|558.0956|714.7075|829.9386|759.0507|833.5018|954.1148|865.0814|874.152|1102.7266|847.9222|718.7472|608.0213|671.5411|692.6367|667.587|585.4774|627.9698|651.1235|659.7251|637.534|625.8539|601.8325|554.451|595.6777|634.073|564.0431|586.4994|804.4817|759.5797|1043.4806|967.5496|1013.1298|792.8075|810.8888|764.9526|815.0015|573.2232|542.8698|514.0912|449.3088|382.6488|290.669|277.5716|306.8734|250.7662|321.0198|278.1828|231.0056|108.644|131.3034|161.0838|226.0423|241.1829|335.3857|413.4892|518.0258|459.9231|374.2415|433.8296|466.6706|542.7222|532.9262|551.6889|626.7746|521.3089|495.849|480.3124|501.9571|526.6856|522.0569|512.4688||
2022-02-19 19:34:49|russ2000_2_0195|DNLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1887.1603|1469.6707|1783.7254|1976.1822|1736.0438|1819.8954|1985.1687|1406.358|1422.1065|1839.2577|2043.928|1621.8673|1679.7911|1829.8242|1746.5213|1954.3774|2530.9971|2273.3407|1816.954|2083.4073|1808.531|1641.7666|1463.8109|1561.4673|1743.4464|1576.5525|2673.044|2050.4832|1840.6403|2520.2889|2851.9614|2695.1016|3355.4249|3274.8778|4419.2449|6268.14|8710.8798|8466.1185|8784.3211|7612.3196|6637.666|6740.7102|7464.2276|9458.8356|6219.4583|6566.1326|6134.7231|6250.3882|5418.7129|5578.6974|4317.14||
2022-02-19 19:34:49|russ2000_2_0196|DOMO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||681.2387|546.2387|448.5242|507.2564|502.5157|435.3671|537.2952|486.1976|717.1351|945.6786|1024.3742|1059.6552|873.7079|768.3264|697.6496|666.7188|420.825|457.0024|554.9494|631.1626|658.6643|529.1742|265.0099|524.6665|814.6029|1053.1919|931.6959|1307.54|1110.8382|1029.9805|1128.1901|1855.0596|2131.9537|1987.2178|1832.9901|1870.1294|2075.0793|2594.9579|2879.8384|2719.6951|2651.5178|2936.5305|1573.7683|1607.3568|1569.855||
2022-02-19 19:34:50|russ2000_2_0197|DOVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:34:50|russ2000_2_0198|DRRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||680.5159|561.3022|631.0986|477.2912|311.4267|323.068|275.77|386.078|633.0575|565.0071|443.5523|350.4256|389.61|336.7021|561.3305|565.5928|438.822|367.1477|365.64|441.2047|312.4997|312.2304|287.3484|222.4632|165.4366|140.2182|122.5648|116.5233|81.7177|71.1255|119.9877|176.8652|196.0677|121.3128|106.1495|127.8849|186.9199|115.0844|126.8485|165.7681|155.0239|153.5259|180.224|199.3722|188.6092|167.0414|70.6314|82.4893|76.6684|95.8352|178.7197|151.9791|153.0165|177.9316|176.5416|152.1625|217.5976|279.0346|316.4646|347.8495|361.2621|317.0368|293.0592|314.2059|251.9808|345.0888|383.78|293.0926|253.3513|236.6734|230.5269|260.0289|278.5752|308.6438|328.6229|303.8407|301.7643|286.6209|300.5098|314.3902|263.0328|257.1396|323.162|356.5206|417.6809|376.2091|471.0019|460.2045|384.6153|369.8199|398.1619|352.1916|298.0653|336.0735|367.9637|454.6395|439.921|264.6924|324.5145|255.6781|242.5664|133.7022|185.3785|166.8069|184.8845|207.0707|194.8138|203.8558|206.3217|199.522|191.7146|204.7418|186.5232|230.7678|263.7996|234.3136|227.3709|193.5256|214.6168|186.8122|238.9458|238.9604|258.9462|314.2613|286.4044|262.7399|274.9604|286.4565|258.5095|179.0353|174.0257|159.1592|132.0497|126.8026|114.5596|100.679|69.1621|68.4531|63.9094|66.3532|77.0966|96.3927|85.0293|110.4505|129.7355|87.8087|79.3352|100.8612|112.068|113.0888|134.484|102.9134|82.5345|122.2734|124.472|112.2288|140.7962|149.0272|153.1101|207.0169|210.8812|169.0399|154.677|144.785|154.7321|174.6262|166.2789|172.9747|143.9596|81.8464|100.8188|94.478|119.4196|142.1668|220.0741|280.9862|364.6842|283.3776|284.3368|248.1923|239.7586|276.0027|280.8237|247.3332|140.1148|146.4791|153.803|174.4502|189.5601|163.4613|252.8351|217.1084|171.763|159.3688|182.9277|189.338|144.1229|141.8928|133.9326|143.3862|171.7795|221.4677|244.8922|238.1377|291.0572|136.9744|150.0316|137.7594|158.3788|286.7402|380.2758|312.0989|333.1212|273.7829|244.6226|189.542|155.5216|152.6116|127.1682|105.809|98.889|133.6671|107.4767|117.4512|83.9076|128.8241|239.9278|335.8989|326.8131|365.4882|377.0299|480.3322|413.9448|368.1393|299.626|421.185|478.3|427.0648|461.3264|336.9689|355.5566|335.2458|371.8181|431.49|572.3304|483.94|431.965|407.0571|384.3165|316.2197|302.5699|298.02|268.4571|284.3822|214.356|186.5548|167.4215||
2022-02-19 19:34:52|russ2000_2_0199|DS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7572|22.4344|23.0821|26.2538|26.5693|26.37|28.2132|27.8479|30.0897|33.1477|40.9102|43.8891|47.6624|47.4638|49.4895|59.3351|68.6894|75.5044|68.7385|62.5086|71.0907|80.5528|76.4711|81.7421|84.6885|82.526|84.5804|88.0902|85.1031|87.8366|89.5616|92.0504|97.0629|93.3405|96.2816|92.938|79.7496|80.905|81.8053|78.7639|80.5957|76.6849|72.0844|80.8431|76.675|78.2034|79.7588|86.1669|88.22|95.6021|99.4791|103.0333|101.0941|86.9177|104.3108|112.1453|107.5938|95.4864|64.3292|67.1651|66.3815|50.5977|51.8291|44.7767|50.5231|33.0609|30.4862|37.0536|32.9863|21.4584|21.5704|25.7143|17.6156|9.4796|4.068|2.9484|1.978|1.4934|3.0614|4.2188|2.6134|2.132|2.6556|5.3486|10.0614|8.7149|5.4982|7.8183|7.9679|8.8657|17.0522|14.685|11.6165|9.998|12.6729|11.6204|17.4964|21.5745|26.0035|28.3287|30.7844|34.5118|29.9293|31.891|27.3512|34.7036|32.2368|26.7425|32.048|35.0966|34.8735|35.3961|41.0475|46.1041|44.4682|60.6644|56.7138|72.1132|91.2156|93.4106|96.0934|100.9895|100.0137|109.1655|132.7062|202.6768|196.4158|221.4597|202.63|228.2679|243.3088|251.2716|245.6573|243.0015|235.4769|310.6061|304.7756|297.5088|288.6844|282.3812|310.1151|299.6185|276.292|280.4974|296.9986|280.2076|322.7035|303.56|305.5527|308.2097|342.7504|343.4147|331.4583|305.1262|319.1362|327.1146|307.1686|309.828|283.8982|271.9508|230.6249|235.2907|275.2835|298.6126|314.6097|306.2095|312.9829|299.6361|294.9647|296.2994|304.3075|277.3208|287.3445|272.0486|270.0433|251.3274|211.222|210.838|193.4355|191.4275|246.9817|260.4884|411.1565|369.7136|337.5646|327.518|334.2157|351.6298|437.3605|525.1005|435.3512|406.551|336.476|411.5464|300.9517|275.4814|294.249|299.6111|319.049|350.5517|308.3247|322.4292|337.8468|293.605|262.1678|265.5418|248.1072|246.1425|233.3994|121.3976|93.8987|83.8381|198.5287|116.2775|127.7036|96.7859|73.2784|98.825|148.5737|162.2499|219.8809|235.5316|293.5687|240.3032|325.9285|287.3064|225.6092|246.7889|263.368|233.9172|162.0844|147.3494|129.8517||
2022-02-19 19:34:54|russ2000_2_0200|DSKE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.519|238.2715|238.2715|240.018|241.2655|240.7665|245.7565|245.2376|244.509|243.511|243.2615|243.5135|244.509|246.006|246.2555|213.5866|250.7465|381.6859|383.5717|384.326|334.5409|439.5711|471.9204|511.8308|601.3723|604.4859|642.84|690.2533|637.9876|576.5157|550.2907|495.8915|576.5929|634.9205|549.3276|550.3637|503.963|403.4282|209.4762|253.3089|268.1336|305.5176|338.4659|358.5939|276.6848|226.6758|144.0208|110.4374|154.3541|197.6249|182.7872|213.7899|200.8721|198.2885|72.3498|95.9546|175.7552|254.3787|272.512|408.4444|395.3143|448.0098|442.808|391.7648|340.0713|371.9647|548.803|520.2457|490.9086|423.6612|496.7199|582.7266|596.7384|589.2741|612.3951|636.766|717.3772||
2022-02-19 19:34:55|russ2000_2_0201|DWSN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4459|2.1686|3.2529|2.8917|2.8917|2.8917|2.8917|3.6143|3.6143|4.3371||3.9757|3.7021|3.3319|3.5185|3.3319|4.0723|4.4426|4.8128|4.0723|3.1483|3.1483|2.962|2.5915|3.4161|3.0369|2.0891|2.2774|2.0891|1.5184|1.5184|5.3145|3.5106|3.4165|3.0369|2.6572|3.3436|3.8204|4.1076|3.9151|2.8668|2.8668|2.0049|2.769|1.9102|2.6743|3.2488|3.4383|2.8901|2.3925|5.1837|3.5888|2.9613|2.9613|1.8402|2.4514|3.6771|3.2686|3.2686|2.0429|3.1115|3.3171|3.7338|3.2004|3.4174|2.9048|2.3922|1.9536|2.0931|1.8489|0.6628|0.9419|62.1004|59.697|51.634|48.0677|46.5617|48.1138|41.5175|47.8034|43.8456|41.1295|40.7415|35.7749|36.3181|39.1118|36.5509|38.879|38.8014|37.5598|39.4999|40.4678|35.2591|36.5412|39.4261|36.7015|34.4577|34.5078|33.5403|36.1203|35.9591|14.5126|18.5439|22.7472|21.1224|24.047|24.697|31.6024|29.1973|34.0439|41.4717|65.6119|89.31|73.2376|70.8151|66.5205|69.5349|82.9679|78.5819|78.2164|234.1001|317.5656|195.602|227.4004|212.2733|204.2709|161.9426|166.9967|170.364|167.8391|188.4768|165.312|202.9961|218.2873|227.8166|231.1983|196.3602|201.8498|226.5902|194.2503|192.7707|202.7052|158.5286|163.9821|177.2951|142.8905|165.2298|160.1984|158.155|137.2227|109.9473|45.2476|44.1904|59.4138|46.3047|38.6951|48.2082|104.7505|100.3065|92.925|91.8666|76.2027|102.8737|90.8083|86.1514|93.1367|81.7063|85.3047|88.2682|84.0347|62.2322|63.7303|75.5871|78.7228|76.6457|74.9519|73.4698|85.919|100.7692|141.6464|152.9303|136.3858|123.023|137.2416|155.2718|120.0599|109.5596|143.7406|182.1706|144.0384|158.8689|220.112|194.967|213.9387|194.5454|222.9813|133.0591|139.9266|152.0128|162.4217|155.9162|177.2008|196.5754|212.9723|203.0805|189.1835|173.8162|197.7489|190.095|179.3885|165.4179|152.9557|153.614|158.1644|144.6895|147.3324|130.6262|105.6139|117.2511|109.8498|83.6567|88.4873|79.7903|71.0572|44.4383|52.1006|52.1006|41.4382|110.7626|123.4455|121.9374|100.5233|85.8547|95.7776|84.3703|99.8762|89.5218|70.6773|67.9797|82.0073|105.8218|102.3664|169.5308|178.3846|148.762|147.0322|162.6762|138.8805|168.7333|172.8179|170.0026|129.7651|116.4124|106.0306|91.9365|85.0703|85.9384|95.0531|104.2464|116.6257|105.5495|119.4211|134.5203|148.9625|154.8086|174.9094|172.8489|174.8491|145.7458|131.1093|133.5318|128.943|81.6792|83.6108|94.4067|79.4762|67.4276|55.8421|51.903|54.8032|55.4999|46.9078|49.0733|57.9112|57.6786|57.0541|50.0679|28.8764|29.6914|31.0228|43.3852|35.9599|40.3965|42.2646|50.2431|44.6084|49.304|63.0387|68.5561|71.3734|57.7561|56.817|60.5735|62.8611|63.0974|45.3734|54.1445|54.8538|54.8538|55.0903|55.3267||
2022-02-19 19:34:56|russ2000_2_0202|DZSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.5522|475.106|390.813|281.6522|302.276|258.602|256.2582|256.5206|252.0463|292.3362|284.1896|256.5331|237.3794|202.401|216.522|244.8615|203.9634|220.972|241.7472|272.4192|271.6814|274.5212|371.0511|316.5714|319.5162|325.072|330.9824|373.0293|389.4564|341.9352|275.0349|294.6784|205.3923|223.2525|156.492|192.3164|183.3715|195.5535|186.5969|183.6113|185.3335|215.226|213.7314|199.0478|173.6056|187.075|184.3155|188.811|203.796|157.5262|160.5268|163.5272|157.6864|148.6782|133.6752|61.8704|49.7791|46.9518|27.0702|15.4314|12.7968|14.7388|22.6028|21.2466|28.9315|43.7485|45.2415|43.8103|64.9601|81.5778|94.4906|73.0653|69.5716|78.7072|74.1664|78.3288|87.567|52.1212|47.2727|41.0454|42.5684|50.1699|62.1914|84.7664|81.7172|81.8843|76.4731|71.9335|78.3898|76.2637|68.3004|71.4634|58.9142|40.5035|33.8129|29.199|26.8782|26.2617|39.7578|34.8628|31.2212|29.6818|24.7348|19.5835|17.7156|17.7156|18.0415|14.6245|14.4689|14.5312|28.0044|30.4976|24.896|28.7865|27.5416|27.8792|82.4632|98.5152|89.926|120.987|157.4098|164.1474|131.5759|144.0692|129.9706|74.0391|102.1675|101.6387|106.5318|105.8842|73.5253|81.245|65.9709|56.8855|45.5084|42.4073|41.1088|63.9489|83.1989|71.4037|61.6461|47.2183|48.6967|40.643|36.4616|33.813|49.367|39.2231|56.6726|39.159|43.281|40.9098|37.8052|40.2147|94.6557|85.9677|85.9677|81.0317|80.2589|95.8095|98.7714|91.2366|99.0957|96.6479|116.9603|106.4749|109.7929|133.3984|133.3902|153.1463|155.0745|187.7304|183.5343|180.6932|173.7877|170.2575|154.2722|167.7836|213.5357|236.6939|213.4886|219.9436|231.3057|187.8724|174.5038|199.2864|287.6756|275.1606|215.0828|229.9016|151.6409|164.6876|163.4074|191.7|196.198|89.9598|105.2005|133.8133|209.7556|192.3063|216.0228|221.8496|216.6524|283.9207|320.2764|337.0553|451.2187|470.0748|405.4002|429.6065|524.8951|523.7179|398.7256|370.4395|318.0498|399.0455|353.8294|422.4707|406.9447||
2022-02-19 19:34:58|russ2000_2_0203|ECOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.2978|462.365|396.397|514.4915|392.274|306.5745|156.085|246.202|193.4865|264.1665|167.7239|180.1924|49.7764|59.755|39.0634|57.4114|54.8123|44.3508|45.157|44.4544|37.294|20.6519|23.4245|33.7737|35.0341|30.858|87.7221|74.3583|84.0703|69.1546|72.7272|76.9961|119.8223|102.5096|95.0459|80.0983|85.9236|69.9368|67.2617|72.9644|71.8511|70.6977|51.8002|39.52|47.3675||
2022-02-19 19:34:58|russ2000_2_0204|EDIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||649.7309|1138.814|1471.1527|1062.128|1346.812|902.0294|917.5493|608.1602|551.2211|480.1923|569.6327|641.9639|676.3774|808.5678|850.8871|838.0692|586.7338|716.3936|653.8399|819.6435|983.2424|984.3351|1060.3609|1483.4516|1663.4575|1982.2936|1577.9212|1542.6398|1807.2774|1744.0036|1396.4341|1430.7448|1359.078|1312.8681|1357.3316|1131.2088|1053.1944|1160.542|1351.3317|1272.9068|1025.3151|1178.3395|1219.5618|1180.9399|1125.7194|1089.1606|1553.9648|1628.4998|1542.074|1205.0638|1161.2283|1403.3024|1553.5195|1997.8728|1985.1644|2181.3146|1788.5183|1764.6812|1988.461|4807.3793|4251.4316|2804.3134|2891.8756|2413.9416|2321.0194|3281.2128|2874.4833|4555.0765|2611.9004|2611.2172|2118.3015|1805.7204|1346.7665||
2022-02-19 19:34:59|russ2000_2_0205|EEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1407.9429|1470.7588|1526.3545|1597.8303|1566.7834|1589.1704|1709.7434|1624.0659|1625.5101|1537.7527|1549.3694|1614.2427|1424.7351|1398.5264|1544.0702|1507.6282|1141.8059|1122.0818|1176.002|930.4241|865.2725|856.2284|1017.3081|877.1566|930.4704|1003.0358|825.5645|801.4562|683.8242|701.8196|692.9428|753.4567|699.8935|748.4825|773.4557|429.6811|150.7405|144.3118|251.4741|197.9248|192.282|188.708|190.905|181.4594|300.7653|371.8042|302.497|409.6323|412.6845|364.102|415.2925|399.7856|296.3505|341.9429|310.464|331.584|277.7287|290.3527|247.5713||
2022-02-19 19:35:00|russ2000_2_0206|EGAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5363.15|6993.8375|10690.0625|15908.2625|9906.33|11561.8716|19669.09|5327.46|5179.475|3995.595|4995.3394|2464.0688|4883.3362|2651.2388|1752.5138|1044.7678|1154.4169|1607.1294|984.6497|742.6535|804.2394|1028.8468|878.1799|677.7654|604.8874|473.304|502.4304|586.1688|642.136|353.9045|364.4852|417.7418|22.9849|14.5936|8.7972|7.331|8.7972|4.3919|7.6858|9.5157|7.6927|7.3264|6.5938|8.0619|7.6954|20.5212|17.6064|16.1392|12.4712|9.7178|11.4847|7.881|9.228|10.7783|9.5971|6.2779|6.6472|5.3547|3.3264|2.4024|2.2176|5.5436|3.8805|4.6196|14.8298|16.0529|15.1356|11.7721|10.3962|9.7846|9.9372|12.2304|11.466|11.4761|11.1701|11.6291|11.0171|25.2475|21.4221|23.7254|25.2561|24.4907|19.7551|15.9266|19.1425|20.6753|26.0355|20.0626|19.4511|19.1447|16.2347|17.3117|16.8521|15.6265|15.6299|16.8557|15.3234|16.0896|15.3234|10.1134|9.0466|13.6465|12.2666|11.0399|8.4333|12.2666|12.1131|12.1131|12.2664|11.1066|9.9959|6.664|6.4418|13.1058|11.1066|11.1066|10.8845|10.8845|10.6622|14.4384|15.5491|19.5476|24.4345|19.9919|23.2875|21.0697|20.1825|20.378|20.1565|17.277|18.5858|17.4795|19.9134|14.5983|30.966|26.7635|29.6051|43.8594|44.9559|64.8591|67.2613|78.3114|69.7798|86.6232|108.279|109.53|193.9898|126.3267|150.9886|129.3675|128.6366|133.2513|138.3764|86.7016|132.219|132.9535|114.2225|113.0588|112.3215|105.3911|115.9657|188.4671|216.4892|212.432|199.9649|205.2206|239.7623|290.7275|348.2202|341.7795|296.4979|283.3202|258.2672|220.7529|228.1198|172.0623|169.2718|165.4536|177.0234|171.4198|160.2126|145.77|111.1263|134.044|136.3041|101.4057|86.7285|89.3951|83.7873|134.3809|135.3802|98.0899|109.1673|108.3622|120.2835|120.2835|104.1386|103.6739|96.3653|100.7785|101.5909|94.0054|71.5624|73.0832|86.2034|85.6613|78.6132|56.9182|54.21|59.6321|50.1452|36.5918|44.7232|42.0135|50.185|47.4722|50.185|83.0546|92.5919|123.9097|140.3787|143.1045|214.1802|214.2894|244.5097|365.3989|396.3298|381.8046|383.188|216.5344|216.5584|197.0487|187.6533|214.421|331.4793|322.3997|294.0502|243.7591|245.0431|212.7364|240.1666|235.7379|235.4534|236.6749|242.645|227.0202|246.3191|216.6643|290.0073|275.5836|342.7295|331.3258|380.6394|444.9964|368.0563|348.571|372.576|367.6083|299.3702|302.8361|297.2395|315.0329|345.4149|355.4088|371.4686|324.5416|313.2522|313.2552|322.1734|384.853||
2022-02-19 19:35:03|russ2000_2_0207|EGLE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||910|1909.6|1862|1835.4|2256.8|2118.2|2580.1481|2729.2222|2373.3111|2214.1778|2361.3333|2364.7556|2296.3111|2586.1111|2665.237|2903.7037|3039.8148|3043.4444|2992.6296|3161.4074|3488.0741|3504.4074|4279.4889|4634.5185|4774.8296|5029.9407|5457.2519|5727.2444|6337.437|7945.0519|6719.0667|5967.7333|6001.1259|6075.0667|6425.6889|7477.5556|7897.3481|6127.5407|6416.1481|5982.0444|2144.2815|2618.9333|844.3556|2039.3333|1307.0815|706.0148|1001.7778|1986.8593|1774.5778|1325.2815|1916.7556|1505.5704|1543.5259|1486.5926|1872.4741|1749.1185|1663.7185|1720.6519|1761.7704|1774.4222|1423.3333|1252.5333|1556.1778|1549.8519|1654.2296|1635.2519|1644.7407|1590.9704|1309.4667|1277.837|1186.1111|1043.7778|828.6963|816.0444|686.363|556.6815|430.163|452.3037|354.2519|327.9111|466.1481|453.2889|569.0222|479.0074|877.3074|262.0074|225.8407|229.8593|283.7074|229.8593|161.5444|156.7222|155.8796|183.6852|261.2037|283.9537|359.787|273.8426|315.1296|344.6204|668.1759|390.1204|343.7778|376.6389|300.8056|438.1481|342.2222|273.7778|270.3556|244.6889|103.5222|106.4|78.5426|575.7268|547.1878|540.8365|369.8092|371.6845|318.1087|342.344|339.0618|283.0979|326.3908|258.628|224.3702|224.0512|115.4667|119.3822|41.426|28.776|14.9171|31.0874|25.5976|19.6159|15.9861|130.5005|308.8457|202.5296|320.3913|284.7923|461.2113|392.3108|387.5128|363.1101|342.3609|335.4693|305.2279|346.8072|319.3|331.9864|317.9877|327.3326|327.3326|352.6744|339.1781|371.7812|419.0533|387.1361|394.1878|357.8828|404.98|361.716|346.2677|349.5936|292.0385|341.0669|366.0163|413.2935|343.0965|388.1342|317.4953|356.0652|310.9158|315.9191|325.9255|318.9001|223.0871|226.6622|129.4916|120.4967|148.1265|152.5509|171.9795|200.3367|185.2402|155.1207|199.6893|224.2564|232.8861|350.9036|404.6677|558.734|611.9588|563.0582|533.0879|682.5515|684.8794|516.1037|576.3943|620.701|640.6797||
2022-02-19 19:35:05|russ2000_2_0208|EGRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.5769|205.8576|184.6447|133.6116|151.8377|199.7864|147.3513|167.8206|169.088|175.5428|186.067|245.5019|265.1533|529.4643|720.7125|881.5429|1170.8561|1223.1757|1567.7103|1286.938|1038.1248|1142.1087|1355.2213|1299.8539|981.3405|1091.7334|630.1469|587.6159|762.9|673.4597|765.4018|968.675|1065.9894|1051.1712|1179.2636|1301.3141|1047.3954|1168.3018|1264.0692|1346.2416|1105.4479|1266.3248|736.4647|868.67|886.9042|799.4993|867.5418|871.4115|884.1805|847.8771|782.9676|778.0147|1023.4942|1151.2867|1132.9565|1003.4757|1006.3945|778.9164|654.6895|573.1177|582.5792|721.5572|678.2274|742.1638|736.649|763.433|732.9558|757.6929|771.2332|831.6191|777.8913|782.1009|756.4761|601.7568|647.5607|742.4167|717.9203|637.4834|654.7688|518.6988|558.9913|652.6777|608.5057|653.1111|643.9712|533.9789|527.5289|539.4518|497.2101|591.596|628.0059|682.097|727.616|696.1883|614.9599|665.3241|593.9103||
2022-02-19 19:35:06|russ2000_2_0209|EIDX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:06|russ2000_2_0210|ELF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1176.0647|1194.7531|1163.56|1339.6102|1341.9836|1129.1859|1244.5798|1238.0432|1259.0502|1214.2962|1237.776|1145.59|939.9831|989.5959|963.5916|1037.6073|1012.0724|925.3633|873.5216|936.6457|901.4857|913.3536|775.1059|688.5072|629.9817|594.1731|521.6355|536.5945|455.0009|410.67|389.5844|560.0001|638.8083|560.1397|712.5851|825.3038|850.7361|844.2329|894.4893|778.9907|783.6655|945.7068|801.8275|447.5313|649.5455|882.1605|955.859|1041.8278|982.4832|966.4367|991.577|1141.1046|1286.1491|1160.6086|1339.4397|1393.9834|1533.7945|1423.9877|1371.0848|1482.7476|1600.9113|1560.0363|1712.3534|1615.575|1619.3901|1487.5248||
2022-02-19 19:35:07|russ2000_2_0211|ELOX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1062|6.0647|4.6966|4.084|4.717|4.0992|3.5868|3.2794|3.5663|3.3018|4.1272|4.5619|4.7693|4.1265|4.711|5.5186|7.6722|7.5925|8.9066|6.9793|13.3111|15.4242|19.5373|214.7161|220.2216|196.8231|263.9906|443.2447|502.7451|662.7095|476.5048|591.8837|527.801|464.2401|437.5516|480.8839|415.9772|483.3941|413.0149|421.4972|346.5643|391.5632|267.596|238.44|163.109|262.0177|193.213|309.0378|168.1294|119.9543|73.4297|109.5492|128.8106|114.787|125.631|119.209|109.2094|105.6021|117.648|161.8335|143.7628|171.4712|151.085|105.2839|139.6272|166.3695|117.2344|130.1662|136.2788|125.066|62.533|58.8241|44.006||
2022-02-19 19:35:08|russ2000_2_0212|ELVT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.5177|309.2827|299.7763|328.5448|333.9649|257.6658|273.4199|321.4249|309.7633|349.9736|327.2043|304.8566|296.4553|357.2666|326.3885|410.0322|395.3728|401.2453|335.166|200.4086|193.0915|194.5486|193.2487|182.1028|187.3057|200.7466|187.0376|181.113|219.7873|181.8321|180.578|180.6062|179.7231|197.4191|193.4882|132.5028|39.5605|80.5182|93.7248|65.1112|99.9326|90.5511|101.2247|100.8866|114.2112|147.2619|160.5458|168.7208|112.6698|123.7228|140.5081|126.8122|137.3515|116.9238|121.731|114.2449|105.1992|99.9881|97.3825||
2022-02-19 19:35:08|russ2000_2_0213|EML|market_cap|0||||||||||||||||17.0883|19.3663|20.713|22.3698|24.5449|23.9228|23.076|21.0068|19.8275|22.7492|23.0232|25.2159|25.0791|24.6675|24.3933|21.259|21.8077|22.5705|20.9294|20.1084|20.5802|20.7165|24.9418|24.2598|23.9875|25.0779|24.6984|21.4052|19.2522|20.2255|20.7312|20.8573|19.8744|22.9793|22.8556|24.0978|25.8367|25.2156|25.4641|32.4202|35.2774|34.1075|24.9624|24.9624|25.7752|30.5484|33.4123|34.1287|36.5151|35.0829|34.367|28.1616|27.4462|26.7423|25.7872|24.5932|25.3095|24.9956|27.5413|27.581|25.2634|25.0316|29.1618|33.791|35.179|36.1044|33.2875|33.2875|32.3629|30.2822|30.2822|34.6745|33.9808|35.8299|33.0567|34.2122|33.2875|32.1311|28.8053|30.6485|33.6071|31.2895|34.0707|35.1135|30.5942|31.6372|35.1135|33.5675|31.1199|31.1861|26.9815|25.2292|24.471|28.2622|33.7768|31.7298|30.3007|30.3007|29.4907|29.4907|28.4614|29.1761|29.1761|28.489|28.7906|30.1615|32.2183|33.9317|34.2745|33.2462|33.2867|30.8845|31.2277|30.8845|37.0614|35.0027|32.9755|34.3495|44.9975|41.1632|43.5848|43.9308|41.5794|41.2326|39.1542|38.115|39.5004|36.7271|36.0355|37.4214|37.1179|41.6207|40.5802|40.9256|38.1537|36.0713|35.0322|33.9916|32.9669|31.2305|34.008|33.363|32.3552|32.3552|31.341|31.341|30.6657|35.42|35.42|35.42|36.432|36.432|35.9863|34.9678|37.6606|36.6222|37.3146|35.2416|39.6837|42.2494|39.6837|40.2051|45.3956|46.6912|51.2188|55.4316|56.0812|61.5576|59.7382|64.7416|66.7469|59.7711|50.6691|52.9496|52.3501|61.9241|61.4561|60.244|57.5194|56.3085|59.0331|63.2713|65.4047|64.0325|60.1448|59.4904|55.1762|57.2198|57|58.14|55.0806|51.1336|52.0467|47.0247|47.2438|53.1492|51.7864|42.2468|57.2786|55.4602|47.7321|60.188|55.3088|52.3978|53.5819|53.5819|55.5798|52.1498|51.423|45.7901|45.1162|46.7535|43.5867|49.9015|53.3493|58.6116|56.2733|55.9102|52.3886|48.2861|46.4709|44.5198|43.9747|40.7038|40.0232|43.6914|42.8561|43.6246|46.274|50.0848|52.9883|54.2223|55.7103|52.9803|54.209|51.8238|56.5553|58.7973|56.7723|58.0054|59.093|57.0628|60.6366|57.3325|55.5533|59.0233|60.5488|68.7939|72.6974|72.6974|85.4194|80.6941|81.2646|80.3193|85.6561|90.93|89.4752|79.1338|78.2242|72.4029|71.0203|70.7916|78.6168|76.4801|77.2102|80.4958|75.4028|77.9223|80.1132|102.2411|96.3651|98.6112|106.5001|110.1927|134.168|149.577|145.9336|163.2269|162.1112|113.8702|119.3728|126.0545|114.1862|113.6698|106.5481|100.3318|98.1822|91.6886|112.355|95.8801|89.601|86.0403|85.515|80.437|70.8442|55.1143|51.2414|65.9584|66.8158|65.0261|68.196|80.5464|98.4456|106.4994|98.4404|94.9182|95.8615|84.0364|80.6149|71.8726|78.1804|82.1228|98.566|83.402|88.9217|101.9183|104.0621|100.3871|110.4156|112.2559|109.4955|117.002|117.1065|117.8461|117.1901|109.4802|99.5191|110.0413|120.3416|113.3715|125.8254|121.4759|124.272|125.2101|119.3069|124.278|150.6943|107.5678|100.3593|111.0092|106.034|116.5441|99.5088|91.8591|98.3957|97.2761|103.4336|109.0935|104.0606|91.9316|99.52|104.0235|103.4635|100.6065|103.4063|107.2645|99.0574|96.693|98.9952|100.9928|105.0997|96.3881|96.0769|101.0631|98.0761|99.3287|101.5692|104.681|106.2369|118.1365|122.6946|125.2546|124.6382|120.8291|115.6463|108.5381|102.7921|99.92|104.7521|111.3733|117.4323|103.7743|98.9636|102.5872|104.6283|102.6283|103.6283|110.8444|120.0461|125.1418|121.3334|134.1547|130.7149|123.8708|121.0555|134.1933|173.0392|190.5622|188.0589|182.1544|163.6885|179.6505|180.9545|180.3283|163.7356|167.5406|159.7116|178.5012|177.926|191.3958|175.7332|184.8736|184.8736|177.98|177.0901|170.8325|150.6728|169.3667|181.3337|171.4881|178.6378|151.5866|174.6487|157.5214|137.5662|154.8346|172.1147|171.4285|190.5286|172.8674|158.9506|121.4986|112.1526|116.5764|111.4659|101.7353|136.6034|121.758|127.7922|137.9681|150.4539|147.052|159.324|167.4464|176.7864|199.3616|210.0551|184.052|170.574|157.723|150.7931|157.5389|157.3193|150.1655|149.3498||
2022-02-19 19:35:10|russ2000_2_0214|ENFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:10|russ2000_2_0215|EOLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.3184|270.3746|191.7236|176.8302|909.919|662.4265|499.6228|689.8155|482.7675|420.5805|375.0312|370.6672|499.9507|754.1537|682.9536|683.325|385.1381|381.0366|453.8755|441.8087|414.1205|427.5589|460.5937|375.231|348.7165|275.895|119.0598|140.3085|160.5477|130.2692|105.6328|134.994|149.8464|112.7223|128.5845|107.9974|223.4197|567.9768|578.2031|487.6239|611.0182|698.1468|618.3483|516.8366|405.5427|444.616|319.5678|366.2524|416.8275||
2022-02-19 19:35:11|russ2000_2_0216|EPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204.5596|1222.2737|1324.1299|1585.4131|1386.1293|1603.1272|1386.1293|1378.1872|1389.8612|1698.0958|1714.4171|1652.5321|1513.801|1583.8467|1567.7099|1201.7976|1143.306|1146.0266|1142.6259|1240.5653|1294.1421|1416.1032|1517.7373|1572.9089|1694.8924|1860.2478|1692.5675|2037.5365|2017.3629|1857.6078|1943.5352|1887.7061|1823.5741|1680.854|1660.7434|1689.2874|1900.7727|1964.1205|2101.2514|2106.8932|2359.5198|2372.1411|2378.45|2438.3844|2284.7487|2578.5562|2834.0561|2834.6601|2661.8397|2755.4937|2575.9954|2215.194|2440.1248|2465.135|2532.71|2623.2266|2623.7705|3171.2619|3146.6175|3161.6279|3043.9613|3373.1098|3285.696|3314.1305|3399.3646|2717.776|2499.0416|2460.3775|2397.4151|2524.9571|2496.6338|2492.8433|2302.2141|2569.37|2439.4662|2673.0728|2892.6376|2956.4869|2938.8362|2896.756|3094.9513|3584.8327|3544.8763|3586.7133|4068.067|4050.9057|4196.3527|4075.5519|4429.0845|5008.0937|4597.1274|4955.056|4467.0196|3852.128|3917.3244|3928.9567|3396.0578|3289.0517|2980.1456|3261.2996|3713.2158|3546.9611|1567.8941|1958.3082|2388.9716|2063.4744|1860.1978|2182.8454|2193.6536|2277.6087|2250.3449|3351.5036|3278.4211|3372.0894|3036.2629|3076.6154|3296.4845|2989.351|3065.4699|3220.8147|3078.1882|2776.4457|2702.746|3344.993|3425.6642|3868.5435|3583.6851|3754.9385|3805.2019|3466.7987|3482.5141|3611.9133|3933.3168|3638.2663|3853.2243|4033.953|3576.0475|3546.9255|3441.4778|3635.4097|3797.3982|3718.3968|3744.0844|3465.4125|3594.8745|3526.507|3627.1234|3214.451|3326.2164|3354.9897|3230.8998|3736.2874|3780.6119|4050.6885|4197.9193|4588.1559|4596.4636|4603.8483|4847.2078|4668.5025|4402.0608|4268.9864|4889.7604|5148.3005|4903.7907|4385.8173|4374.2036|4568.9585|5278.2423|5402.6299|5559.6084|5331.5266|5574.2643|5208.9612|5725.1543|5904.9958|5846.9889|6060.7964|6392.1058|6489.8489|6428.5152|6277.7172|6261.1583|5918.3144|5245.3829|5094.5171|4896.6936|4723.9951|4679.7957|4234.5284|4598.3868|4823.4717|4701.1932|4896.4827|4958.2946|4687.7756|4483.8055|4499.9489|4360.7435|4543.6723|4297.89|4466.624|4231.2061|4068.292|4242.8525|4297.4026|4287.9192|4152.0683|4220.4339|4061.2688|3433.3126|3262.6076|3245.8169|2941.7892|2714.9993|2594.5847|2328.4283|2427.2461|2784.8522|2934.3937|2677.1614|2410.2018|2553.9588|2258.2982|2027.2228|2143.5942|2421.217|2408.8411|1789.508|1664.4698|1518.3213|1645.9528|1848.5149|1717.2683|2019.7528|1720.2272|1617.6|1826.7664|1591.0896|1493.353|1522.576|1728.5204|1731.2374|1632.8302|1656.2029|1638.2657|1714.363|1915.4632|1864.3462|1802.5724|1637.5673|2076.975|2397.7578|2511.3673|2323.2866|2235.4189|2017.9657|1903.4832|2065.0448|2358.8338|2497.2964|2406.3508||
2022-02-19 19:35:12|russ2000_2_0217|EPRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.9249|549.91|563.0226|627.7996|619.0498|615.5498|622.1122|598.9252|695.1732|729.1951|1107.3583|1192.9401|1213.179|1176.7489|1593.7328|1747.1525|1827.6986|2035.5414|2120.6258|2042.9357|2632.5228|2269.3211|968.2314|1216.4959|1666.9041|1440.0115|1585.1801|1687.5098|2012.8349|1743.8289|2245.2058|2172.9654|2292.0903|2481.959|2602.6509|3045.5145|3099.5629|3259.8703|3493.2911|3864.6159|3445.4785|3666.6688|3329.9091|3613.5774|3288.2433||
2022-02-19 19:35:13|russ2000_2_0218|EQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.7538|250.9554|265.5083|140.1391|150.8254|131.1903|129.6265|120.2433|110.1651|97.3067|57.5152|62.033|63.4231|56.8202|69.331|76.8473|74.9305|83.4691|41.9111|47.3931|60.1256|50.1584|179.0104|127.5784|152.0557|125.106|122.6484|130.9439|151.2414|209.0844|199.2165|174.2418|191.666|167.1881|171.0079|166.0128|205.3858|190.1067|131.3773|105.8072|116.0941||
2022-02-19 19:35:14|russ2000_2_0219|EQBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.8615|165.6448|190.7578|178.6045|171.7888|172.5278|172.7087|190.4562|173.3471|189.8681|211.2386|210.0057|213.7866|289.5695|381.3618|382.997|375.8721|387.5419|389.314|368.5668|378.8836|420.385|416.9672|440.6577|416.1971|503.8932|518.6449|522.0041|566.6973|583.2072|566.5525|641.2822|667.2122|652.1816|644.7615|601.0702|578.3287|551.4811|565.393|506.9585|518.1716|445.3414|417.1839|391.1539|428.3185|385.6734|390.9652|405.1535|440.1141|448.4531|465.3398|432.9065|388.706|250.6315|230.1129|267.8064|241.971|226.9049|248.2105|231.5661|277.909|320.0929|313.2045|338.0689|382.8376|399.2971|430.6114|475.7654|423.9131|437.769|456.7275|498.6369|555.2404|555.409|577.0298|543.304||
2022-02-19 19:35:15|russ2000_2_0220|ERI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:15|russ2000_2_0221|ESQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.5692|104.0163|108.2235|109.2473|117.9566|119.422|148.8745|141.0351|161.183|165.2858|185.1746|182.4197|187.7806|196.5665|190.6844|189.0463|175.2718|180.037|180.8561|160.5218|165.7194|172.4988|165.7194|186.811|175.1353|183.1418|180.9254|171.4228|180.322|183.7912|180.85|190.2337|183.9589|166.3343|105.1475|122.7871|129.9963|124.9036|124.4439|125.3634|118.5435|123.7542|140.7656|145.7384|172.0025|176.0442|179.8505|180.0854|198.4071|186.214|189.5029|214.5612|239.3488|253.4742|245.4698|263.1287|275.4236||
2022-02-19 19:35:16|russ2000_2_0222|ESSA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.3182|174.9033|190.5257|189.337|194.9407|188.488|193.4125|204.7897|192.3936|202.4123|201.0539|219.0536|211.1981|223.9573|227.3854|224.3178|232.7067|206.869|222.7877|212.1415|184.3227|211.7885|215.9163|213.8204|199.375|203.2725|188.2819|200.7123|183.0251|186.9658|171.6407|173.83|177.5595|190.4576|183.9504|175.8599|167.4712|172.05|155.638|169.0718|173.2514|172.9164|169.6472|168.5927|170.7017|166.019|151.1478|144.2727|158.3217|144.791|136.8761|128.1196|130.9048|129.4516|130.6626|123.5179|114.4357|118.9163|117.0998|124.7289|132.2508|129.3522|121.5017|137.7233|131.5052|131.6375|144.8372|144.3176|147.4578|136.0947|129.1703|134.7201|134.0084|137.2186|125.2603|124.1148|131.0432|131.9989|137.2913|130.9386|138.0742|131.3381|122.4237|127.025|131.2453|137.3369|135.2204|131.4351|133.985|133.4055|137.3328|139.7284|144.5308|147.0464|148.4185|145.9029|145.3677|147.9099|146.4262|147.9322|149.8622|151.9581|153.5283|152.7351|153.415|154.8281|154.0323|152.7156|152.6688|159.7369|156.091|156.5481|153.13|186.7473|182.5037|178.6789|178.104|170.4968|172.233|170.8964|172.3834|172.4994|171.8483|182.9896|185.1929|184.1616|180.3394|182.5518|167.1642|171.7594|173.05|186.6167|186.2915|185.584|186.881|191.4689|190.7619|186.7161|187.9348|179.8974|192.5445|179.8043|174.5562|174.6703|172.8448|166.7981|171.818|183.067|185.671|193.745|198.9386|194.4224|185.7287|139.379|135.7141|149.7622|137.3338|142.0468|142.1388|138.6805|145.2066|168.8095|156.577|158.7411|179.0842|176.5282|165.6897|170.7851|170.6079|171.5573|180.686|174.2869|174.0777|177.2945|182.435|185.7673||
2022-02-19 19:35:17|russ2000_2_0223|ESTE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.514|0.6632|0.829|0.829|0.829|0.829|1.3264|1.4922|1.3264|1.3264|1.1606|1.4922|1.8238|1.1606|1.1606|1.1606|1.4093|1.658|1.658|1.8238|1.4922|1.1606|1.1606|1.0445|0.4959|0.4959|0.6612|0.4132|0.4132|0.4132|0.4132|0.3306|0.3306|0.3306|0.4959|0.4959|0.5786|0.5786|0.81|0.9918|0.7438|0.7438|0.7438|0.7438|2.5828|3.9672|2.0662|2.5622|1.8183|2.2316|1.9836|1.777|2.3142|2.1489|2.0662|1.8183|3.0994|2.5828|2.1489|2.3142|3.306|2.6448|2.4795|2.3142|1.6695|1.8183|1.3224|1.4877|1.5704|2.4795|2.3142|2.0662|2.3142|1.9836|2.3142|2.1489|2.1489|1.9836|2.4795|2.3142|2.3142|2.6448|2.3968|2.9754|2.4795|2.9754|2.4795|2.8101|2.8101|3.4713|4.4631|5.4549|6.2814|5.802|6.1161|8.265|8.5956|9.4221|11.571|10.6112|9.948|9.948|9.948|11.2744|14.093|34.923|22.1512|19.3198|20.4856|28.0995|41.2126|42.055|44.5683|31.6669|36.861|36.916|44.467|41.4466|45.6416|43.628|34.399|37.755|36.4126|33.2244|30.7532|37.3071|35.6266|30.5851|31.4254|29.2407|26.1107|24.5848|23.737|23.9418|23.0928|17.9988|19.7562|18.733|18.3924|17.7112|16.6894|17.12|19.7366|37.5519|41.9184|30.0415|25.3257|28.8189|21.8325|16.0687|11.1782|11.3529|15.1954|10.1535|12.5343|13.8297|15.4053|13.7904|15.7905|15.4396|13.9146|13.3842|15.2315|15.0484|14.1632|13.9982|17.704|20.3596|15.9336|19.5701|18.1101|15.8853|19.2132|18.6795|26.4352|27.4815|33.2438|33.6692|35.9113|28.5926|26.6648|24.7213|18.8419|23.1242|20.4208|24.5493|25.1582|29.6844|30.1962|40.7763|38.0438|34.12|28.9951|27.4684|26.9131|23.5436|28.9304|30.4268|27.8237|30.4612|28.0648|28.3055|27.5028|23.3576|23.9768|24.4903|23.2461|27.1609|29.0976|29.0283|32.0109|31.7995|30.743|36.3589|36.6375|40.2684|49.6223|59.8348|61.1565|54.0331|46.0162|41.6339|34.609|301.9604|366.913|336.5097|332.0424|344.7707|323.7427|250.1366|195.49|246.9565|220.5315|197.1502|223.2985|179.3029|163.1158|161.8707|157.0284|175.7058|165.7445|240.2776|240.2776|215.5366|194.8076|189.6811|316.5066|308.0467|287.1093|296.2235|330.9508|306.8119|262.5949|217.4683|215.5022|224.8917|247.3595|230.9059|269.0224|306.7408|273.9151|262.1473|265.2748|285.1234|237.3811|303.2576|235.1627|237.6974|258.7276|216.5875|175.6734|180.7867|172.4648|183.6563|195.1105|181.759|151.1287|188.9951|109.4488|97.2555|95.0297|163.8205|160.0108|185.0587|143.575|112.6189|51.6457|57.9148|91.9472|75.051|88.4084|80.8907|80.0584|88.8195|126.5828|252.8595|285.0572|325.6021|362.0979|323.7417|445.3524|512.4712|454.4442|417.5837|588.0284|574.097|524.5232|743.6075|698.8312||
2022-02-19 19:35:19|russ2000_2_0224|ESXB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.5625|65.8125|65.9062|66.5625|67.0312|67.0312|67.9688|68.0625|68.625|69.375|69.375|69.6562|68.7188|69.2812|69.6562|69.5625|69.375|69.5625|69.9375|70.5469|69.1875|53.8125|104.9917|96.6182|93.3975|74.718|70.8533|71.9195|71.4901|65.4789|72.3488|76.6425|77.2866|67.4111|72.9929|72.9929|70.846|75.3544|66.767|57.965|69.9873|64.4055|66.3377|59.0384|61.8293|55.6034|47.6601|38.6433|22.5419|22.3272|22.5398|15.4573|23.186|27.909|29.8412|24.6909|25.4402|24.2594|29.1971|30.2785|26.1693|23.1414|24.6554|22.0622|24.4391|27.8995|30.2785|46.4991|51.906|43.4713|41.7741|46.3604|51.5115|56.9579|60.6396|53.2762|60.4599|64.7939|73.8954|70.2529|68.7351|70.4698|81.3491|80.6983|80.0475|78.558|78.992|81.1621|82.0604|87.7048|86.6341|88.6184|89.0528|89.9216|94.8335|93.7459|95.2685|95.1908|96.28|96.28|95.8826|95.0109|95.4634|95.3508|97.0963|97.0963|109.3598|111.106|110.4512|109.2425|114.9231|117.108|118.0813|110.4278|106.2853|109.436|109.8737|114.6889|114.1579|112.8432|118.1019|117.8581|124.0034|144.8535|160.3051|164.697|175.676|168.0766|176.8649|177.9635|182.9088|186.2143|191.7236|198.4302|191.8159|182.9967|177.6836|187.6162|189.8407|191.0283|193.2368|214.2167|211.1648|207.8481|196.7924|202.185|187.8064|182.9398|169.3121|166.6562|178.829|167.5976|176.9086|166.9326|179.1809|170.9453|177.8454|190.9677|196.9982|193.3129|194.4039|204.7183|180.0856|98.8661|119.8444|120.2908|107.7641|112.2263|113.3419|114.7299|130.5779|143.9704|152.2982|161.1785|175.5846|191.3133|196.8683|198.1919|244.9459|237.0878|246.293|255.8718|266.8794|253.85||||
2022-02-19 19:35:21|russ2000_2_0225|ETSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3328.875|2648.1772|1684.5939|1484.8082|1520.6707|1568.7861|1584.691|1116.5339|1039.1837|927.5224|801.4514|942.1703|940.2565|949.8166|1088.8968|1075.3456|1445.6557|1613.9933|1772.7866|1496.616|1428.4304|1377.7592|1441.5444|1139.2324|1244.073|1327.1207|1571.8049|1754.3309|1657.9687|1965.438|2003.6655|2036.2802|2280.926|2485.3094|2266.1248|3170.0081|3339.5361|3689.5784|4000.0397|5243.2612|5068.725|5523.0268|5533.6611|5225.8347|6495.2032|5952.6535|6513.185|8700.8469|8181.8565|8296.3291|7361.2945|7537.8157|6672.2739|6059.133|6550.2684|5122.2665|5051.1733|5417.7334|6002.3468|6865.8171|5655.6191|8638.5716|9714.9811|13368.7667|15488.7225|15834.7814|16908.8634|16448.5709|19502.495|22018.7658|26462.0314|30053.9346|26119.1015|23952.485|20776.191|25027.4157|24107.8173|27396.2826|25761.2338|30507.2398|32871.6999|23879.1448|17500.8078||
2022-02-19 19:35:22|russ2000_2_0226|EVBG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.5849|437.8972|376.8142|414.2785|524.28|515.0488|500.9304|555.0656|641.4031|721.9277|654.4132|642.0975|622.5918|761.4918|757.226|697.6085|834.8998|896.377|1026.4393|1026.5672|1086.7916|1348.1391|1407.0845|1416.9833|1767.5559|1628.2175|1555.2212|1532.093|1633.511|2018.9874|2359.2161|2392.1728|2436.8385|2528.0429|3015.6828|2799.5395|2835.0191|2158.7903|2712.3634|2885.3708|2809.0953|3179.0605|3707.278|3360.9518|3877.6552|5084.3116|5045.1557|5095.0769|5343.3979|4201.6778|3681.5554|4489.0367|5330.8808|4819.7004|5562.9593|4789.9137|4579.8691|4380.2918|5490.9825|5370.5153|6385.8118|5887.6193|6019.5438|4285.0206|2617.5953|2044.1769||
2022-02-19 19:35:22|russ2000_2_0227|EVBN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.7002|59.9796|54.7914|53.2156|53.0943|43.3967|47.7034|45.9674|44.6368|43.9094|53.5184|44.7608|45.9014|50.3163|53.0031|51.2933|51.4819|55.4718|58.4339|60.4924|57.8936|60.4666|54.034|56.6071|55.5335|56.825|55.7659|60.6304|65.2446|64.3003|67.4239|65.5375|64.4007|66.5225|65.5584|65.4218|64.9037|58.7431|65.4216|65.4096|72.2628|73.6263|64.3481|61.4655|65.083|64.6129|63.5524|60.8908|58.8384|60.3445|59.4735|58.4499|62.0097|57.2397|57.8991|55.6743|51.6697|54.256|61.6257|60.884|61.1961|55.6022|55.9021|58.5316|54.7738|55.9752|55.7006|56.8485|54.662|55.3997|55.5371|54.2455|52.8932|52.2887|52.4811|50.5432|48.1469|46.1362|46.2286|44.7154|45.7057|45.177|45.3536|44.6664|41.853|42.7072|48.0249|42.8449|47.0237|41.9064|41.4085|37.8679|29.5973|40.1606|37.607|37.022|35.1077|38.0147|33.766|32.9834|35.1776|32.6129|32.578|36.4772|41.9095|43.5497|39.011|37.7068|50.8375|52.871|51.8949|55.1079|57.1933|56.8267|58.1277|61.7198|57.9832|58.1362|57.97|56.1741|56.5275|56.9761|52.255|48.1739|47.024|48.215|49.705|54.3249|57.8459|58.8368|63.4815|65.756|74.5517|64.1685|64.5838|66.432|66.6847|65.479|65.4926|71.6247|73.5018|76.0539|73.4664|73.9169|74.2312|79.7272|80.1933|82.9539|87.8601|86.0139|90.12|92.7669|96.0367|93.3647|94.6726|94.4641|96.5534|96.4364|95.1947|96.3746|97.8737|96.6168|103.9575|102.9907|101.1024|102.6416|102.6114|103.2038|101.3336|97.6337|102.3011|107.6554|105.7442|103.4038|110.6872|105.5786|104.5248|104.4125|102.8304|107.115|107.2955|110.9021|118.9186|117.9464|114.4736|144.6438|138.6944|183.3234|187.1421|180.0679|182.8106|186.1474|196.6476|195.9316|188.6125|206.3405|204.554|204.3151|195.6042|201.8215|215.442|215.9083|221.099|222.541|226.1237|230.2218|227.8112|225.5019|210.1881|178.8845|163.8824|172.278|176.0256|178.373|176.099|174.341|172.011|179.2739|165.3019|183.179|203.0616|192.5245|194.7566|189.3837|186.0811|116.1558|133.1354|133.4037|123.1848|119.3672|123.5074|120.5994|127.1186|143.3786|149.1923|166.1841|177.2984|185.5089|194.2512|206.1508|200.3752|211.2211|214.5496|212.5692|218.2347|217.1413|217.2834|238.5566||
2022-02-19 19:35:23|russ2000_2_0228|EVH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749.2456|826.7463|892.2558|786.1138|638.7227|552.0389|696.3736|499.1427|434.416|437.0789|422.2448|702.4474|676.0116|794.0794|1004.0133|1052.622|1092.3987|891.5702|914.8294|783.5448|954.4522|1002.2738|1294.4947|1604.5593|1500.8448|1677.0228|1589.6037|1527.7297|1388.6369|1142.2659|959.6868|1001.2962|1053.6028|1207.7697|1116.1998|1288.6724|1668.4724|1753.2538|1594.2197|1908.0722|2062.4962|1800.6665|1584.8485|1583.442|1381.5531|1054.9044|984.9159|1179.4519|872.6391|633.6406|487.7905|520.4775|625.339|671.2312|544.5363|806.9752|861.1119|761.6553|490.4813|559.0143|543.6286|646.9087|1089.0508|1212.3396|980.3138|940.9923|1248.0801|1365.7382|1556.3848|1667.5982|1769.5633|1834.2378|1683.8477|1792.8115|2014.1408|2266.3448|2871.5078|2653.7036|2352.3903|2499.9176|2157.4754||
2022-02-19 19:35:24|russ2000_2_0229|EVI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.004|2.2545|2.2545|2.004|2.2545|2.1303|2.1303|2.1303|2.004|1.2525|1.2525|1.8798|2.004|1.9267|1.7972|1.8609|2.3107|1.7972|1.6699|1.7972|1.7972|2.8242|2.4402|2.1834|1.7972|1.7972|2.054|5.3917|6.162|5.9052|5.135|4.8782|4.108|3.9807|15.5812|14.7156|13.85|15.5812|17.8|11.7197|9.9834|30.8184|33.8569|24.4125|15.6938|11.3344|13.1063|15.7275|11.3588|10.5412|9.6628|10.5018|8.7515|9.1016|5.4609|5.2509|4.9008|6.3011|5.622|5.4112|5.622|3.1624|2.9405|3.6406|3.4998|6.2996|5.9497|4.2165|4.5497|4.2698|3.7948|3.8651|3.1624|2.7286|3.1484|3.2183|5.5971|6.2268|4.8975|4.1978|4.6876|4.9674|4.5477|4.2678|4.8975|13.9928|9.4694|13.0468|13.3864|12.2592|12.6259|12.9637|12.9065|12.2752|11.244|12.017|17.5688|16.5776|14.681|15.3132|23.9532|20.5112|21.4244|22.1269|21.7756|18.1932|17.9915|20.3904|19.4026|18.2634|17.9122|16.5073|15.1727|15.9454|14.962|14.4|15.2429|14.2095|12.7323|12.0992|12.4509|13.0136|14.4205|16.0382|16.0504|15.8274|13.9281|14.1389|13.7872|14.4203|14.0686|14.0686|13.1541|13.0135|13.3659|12.6617|11.3956|10.1997|8.0191|6.1198|7.8081|7.9488|5.9795|6.3305|6.3305|5.9436|5.8381|6.3305|5.9739|5.5568|5.4161|6.1898|6.5413|6.9226|6.3303|7.0337|7.0337|7.1744|7.4557|8.6515|8.1967|8.5493|8.0888|8.5108|7.5964|7.7371|8.2294|7.8074|7.5964|7.5964|7.5964|7.8777|9.1438|9.8472|10.1285|9.3265|9.3265|9.2141|8.9335|8.7218|9.0735|9.7768|9.4195|9.1438|9.8472|8.7218|9.5658|9.1438|8.7921|8.8625|9.1438|9.4955|10.1989|10.5506|11.1132|10.8319|11.4461|10.9515|10.1285|10.5513|10.1989|13.293|13.0123|12.6614|12.6607|17.5842|21.9451|23.3519|20.6791|21.4535|22.7189|22.1562|22.3672|17.2326|19.413|16.8809|20.8901|17.5139|17.867|19.0613|18.2039|16.5292|19.3427|21.3121|31.0608|30.5966|33.9024|33.9024|32.8474|28.0645|26.7281|26.1654|28.6975|25.1806|22.8602|22.8595|26.5944|28.2051|27.3611|34.1254|45.086|51.8384|100.803|148.2104|152.0516|184.5682|197.5294|234.2314|242.8866|203.7508|255.4119|286.815|345.9575|245.991|300.8283|311.7473|428.5829|383.6683|429.9944|392.1091|423.947|445.7309|446.9206|478.2442|477.6849|455.0426|456.692|414.1055|399.1727|428.1366|453.4225|457.7157|428.9618|427.5534|440.7263|384.9009|368.4281|397.9024|402.7362|327.6984|293.609|323.5914|234.9069|191.5852|214.1036|242.8175|257.6659|315.4288|289.889|325.6925|373.8369|447.6462|402.0421|509.4132|441.0504|334.036|315.2809|376.4493|352.6356|347.3559|301.8031|356.5647|394.0139|424.4277|337.8226|256.1945||
2022-02-19 19:35:26|russ2000_2_0230|EVLO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||517.9021|505.9356|417.1982|431.3683|415.815|390.6197|304.0312|290.3705|487.253|286.7505|281.0908|286.6739|273.9728|215.0126|246.4314|189.1505|182.0974|191.1491|216.5792|138.9315|116.4576|160.853|184.9353|125.4063|157.4617|136.4453|204.3851|177.6259|200.2328|236.0008|198.1517|239.2601|549.7038|874.9616|612.2625|546.9164|552.4199|760.0443|720.3431|520.6334|484.3226|374.178|545.291|465.1011|342.1434|281.1991||
2022-02-19 19:35:26|russ2000_2_0231|EVOP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.0008|317.5277|350.9115|374.2681|417.1602|624.6291|637.7517|631.6609|630.5906|668.3271|700.3381|760.1592|935.9866|919.2034|943.1121|984.6814|1059.4326|1018.0127|1012.2219|1028.7374|1128.5746|1189.1886|1041.6408|565.4076|803.6656|939.7469|886.3058|991.6505|1222.6624|1021.336|941.1069|1175.4012|1244.0269|1134.9831|1176.6571|1343.9601|1335.8503|1334.9132|1374.2512|1302.9646|1178.0163|1098.8141|1012.9873|1115.4242|1217.3869|1142.9304||
2022-02-19 19:35:27|russ2000_2_0232|EVRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1189.0573|1287.7377|1387.1343|1471.1115|1573.8428|1271.6851|1254.7277|1234.3057|1206.5444|1266.257|1285.0466|1316.0522|1309.5998|1349.9332|1233.0487|1385.8792|1322.7714|1364.2897|1353.8095|1178.5618|927.7333|903.3341|816.02|442.2828|464.6936|573.6591|384.9336|500.4675|440.4114|581.3107|498.0541|488.0469|461.8734|275.524|232.3216|218.2164|199.1328|211.5786|258.8726|310.0597|470.2043|557.5391|554.4499|654.7566|510.059|531.6388|451.2743|535.7562|504.1148|542.8406|513.6264|707.3567|554.9562|515.4575|440.5026|277.6512|253.5658|260.739|235.6308|180.9753|276.2695|311.972|221.1034|203.0648|206.288|190.9188|203.6192|175.1771|168.1394|157.4689|182.7416|284.5642|296.8901|353.4096|349.9587|528.6259|553.066|454.4216|495.8053|432.783|497.3381|520.6224|455.5221|489.4865|541.2501|490.4661|471.4162|452.2249|466.1712|429.7516|409.3818|515.2393|502.816|517.9477|547.315|619.9848|643.4768|540.626|571.1372|460.6754|435.835|595.1583|602.4854|521.5901|499.1703|443.7261|491.6362|503.4355|460.4348|460.4348|464.5018|503.3012|495.3234|517.1759|495.0742|317.1651|319.8027|336.3603|329.784|242.0615|289.8629|186.8592|199.4148|138.0173|109.6252|109.6252|84.5376|116.2424|147.2844|158.5224|132.108|150.6031|147.3695|202.8809|213.4762|314.6122|426.3276|462.6811|473.3428|493.5419|516.2488|517.5951|560.4934|509.9682|511.0951|489.2593|536.8381|450.2043|461.3598|593.0784|519.3069|534.1117|553.5846|580.4961|525.0489|432.3932|378.378|476.658|552.012|723.4977|706.8602|835.5742|857.7106|802.7197|627.1474|591.3077|751.1731|946.9922|1082.4066|1068.887|792.3309|267.987|391.8037|571.654|411.7533|546.8864|673.3539|737.9325|795.6961|941.7742|1137.281|1204.0269|1364.0615|1290.2006|1525.3918|1849.6808|2212.6359|2126.1098|1990.0748|2352.5505|2182.5766|1783.1806|1982.4237|1869.6102||
2022-02-19 19:35:28|russ2000_2_0233|EXTN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.3593|537.4955|576.7721|510.6946|501.1392|515.2428|539.3893|464.4643|455.7121|432.2877|531.6642|573.0618|558.1586|809.0284|877.4622|1072.3751|1047.537|1066.7119|979.0917|985.1775|923.8302|969.288|1001.1442|1154.7529|1155.9589|1061.478|1159.4316|978.5831|976.9878|987.0626|1087.9887|1017.1665|935.1753|984.0477|907.4625|969.6394|759.5808|777.296|697.9947|628.9543|623.0881|644.083|518.3863|513.3005|482.0955|430.9312|366.6974|421.7763|451.8543|174.1766|269.6121|178.0894|237.8801|140.8879|182.6593|244.3192|168.0898|179.6481|157.4406|148.092|146.4213|132.508|151.7748|154.7573|177.6079|117.8346|118.8303|170.7562|151.1466|142.4073|126.2613|152.1975|147.868|106.2385|109.2358|186.5002||
2022-02-19 19:35:29|russ2000_2_0234|EYE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2011.6582|2167.7912|2451.6308|2904.0406|2836.852|2667.466|2385.2713|2432.0501|2865.3507|2897.3456|3230.223|3387.2058|3366.9418|3436.1263|2804.1507|2183.986|2454.1827|2456.529|2359.8371|2096.237|2133.7816|2352.1655|2462.5346|2167.2092|1942.3608|1964.4999|2367.2106|2583.9575|2765.5443|2844.9494|1477.1152|1981.266|2195.6088|2344.0973|2707.8592|3189.596|3185.2974|3443.3628|3461.9974|3839.3551|3805.2348|3886.7088|3808.0042|4122.4971|4094.813|4121.3993|4431.0804|4801.1559|4719.2895|5122.4937|3968.8162|4063.9222|3400.661||
2022-02-19 19:35:30|russ2000_2_0235|FATE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.8167|117.0468|120.9218|130.1652|126.0784|177.1636|184.1742|145.3337|142.1662|131.5936|124.3971|107.9547|104.459|92.1213|79.6036|99.7616|102.847|102.847|105.7656|102.5892|123.6861|215.4981|206.3142|178.1935|157.6492|129.799|120.0354|95.0519|58.869|48.5311|56.4246|52.2397|45.3166|51.4119|60.0768|70.7923|101.4202|65.5645|106.2009|115.4683|117.9515|173.8233|171.4018|192.1025|136.2106|138.7429|107.6811|165.6632|172.8765|195.5059|164.2417|342.2159|423.8857|709.7847|555.5344|516.9552|615.2718|648.6691|561.1121|626.073|1018.5071|878.1009|1068.532|956.1729|981.3674|1075.7417|1184.4564|1167.4777|1303.716|1344.0777|1295.9505|1108.2927|1096.5472|1187.1834|1066.613|1591.0936|2051.0717|2145.062|1837.5857|2119.5312|2483.8068|3256.8185|2832.8513|3097.7255|3615.9153|3975.7091|5253.8337|7607.2692|9613.4416|7797.1519|7690.4234|7198.4405|6323.9076|8888.2563|9093.9271|7186.4298|5371.702|5696.1455|4583.6544|5756.306|3925.709||
2022-02-19 19:35:31|russ2000_2_0236|FBIO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.7662|175.9799|111.6252|116.6483|148.8336|146.229|115.1037|107.284|140.1603|141.3791|142.5978|138.2102|121.1472|108.7308|118.0999|177.3938|201.0626|262.2014|299.8275|241.7763|231.219|320.6081|273.9297|267.9433|58.0474|59.4719|115.3902|97.9429|105.8735|88.5068|77.0909|75.3187|78.4326|66.0252|82.8638|82.8638|71.3426|108.1218|111.5856|107.4011|152.5003|181.1895|140.8499|133.9444|166.4938|160.6396|125.9827|114.0636|140.4584|139.9871|133.8975|117.8675|136.7263|162.2907|169.8109|139.2449|127.9984|140.1656|130.9185|142.2265|114.8565|118.7665|137.0096|125.2659|164.4115|169.5781|195.2253|210.8911|232.6354|211.4408|247.08|231.173|192.7285|174.7649|206.5148|190.7075|240.6789|268.7012|205.4285|181.9832|165.7404|116.0723|96.1864|78.6569|57.869|64.6146|64.2084|142.8781|118.0046|120.5716|118.1788|118.7197|102.8887|91.136|120.8242|101.2831|95.6563|140.1446|191.731|171.7436|149.5353|143.7871|166.038|260.6182|241.1172|241.9784|348.5085|386.2434|210.9339|254.8719|305.5056|319.7372|463.951|403.6419|437.6426|382.4645|336.3584|306.1349|344.6211|301.0783|353.3968|267.0068|258.0401|212.2106||
2022-02-19 19:35:32|russ2000_2_0237|FBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||479.3748|526.2534|514.9851|571.8061|651.6311|606.5497|765.6606|826.8017|899.7253|832.0911|1048.3592|1015.3103|1044.2756|1149.6318|1222.6104|1296.7912|1328.5996|1233.0235|1282.7964|1250.796|1236.687|1290.4176|1284.1003|1346.0808|1352.9105|1167.5076|1130.0343|1101.2044|1103.0096|1025.2766|1087.0328|1046.2151|1142.452|1107.2712|1121.3472|1118.1429|1103.4848|1142.4692|1199.86|1172.6397|1195.1309|1118.7937|980.8324|645.1961|685.2672|756.8097|740.8934|793.5936|1302.6006|1272.2882|1452.304|1551.4213|1638.0861|1781.637|2025.768|2115.2537|2035.3093|1992.2164|1715.889|1798.3845|1922.0027|2105.3364|2178.9979|2074.9862|2149.2238|2134.0081||
2022-02-19 19:35:32|russ2000_2_0238|FBM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:32|russ2000_2_0239|FBMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0208|19.6152||||||15.2751||19.225|17.4772|20.3901|18.0598|19.225|19.225|19.8076|20.3901|21.6163|22.7848|29.2112|25.7059|26.2901|27.1665|29.9276|29.8683|30.8165|32.6521|33.8395|34.255|36.8156|40.9722|45.1288|59.38|57.0048|57.5986|57.5625|55.9206|58.562|55.8016|58.324|71.388|86.8954|83.6082|69.5449|74.575|74.575|70.1005|71.7048|68.7171|64.4148|63.1642|62.7459|64.5386|64.2721|62.7774|61.4322|62.6638|70.2509|56.7986|52.5537|51.4476|43.3463|47.8432|37.3775|37.3775|27.4381|23.9515|19.7353|29.0981|25.5953|27.122|23.1324|22.3171|20.3843|18.1194|23.223|23.374|21.2601|29.4437|28.3267|25.8805|30.1084|22.8002|22.6492|24.1592|24.1592|26.0919|26.2429|30.1688|25.0813|27.7424|27.4974|26.6444|27.5642|31.4275|30.661|28.8213|24.7434|25.9699|24.5288|27.2576|22.9111|24.6074|27.0123|26.55|28.503|27.9751|29.4102|28.7573|30.4361|30.2185|30.2807|29.5349|29.9259|33.8742|37.0078|36.6695|39.5289|40.0316|66.2206|65.5024|73.2445|72.3165|74.1551|76.8619|74.7943|73.3087|73.2575|73.0686|73.3775|74.1499|74.0601|76.9978|74.5239|76.757|79.4666|80.5475|75.8663|73.943|78.8583|86.3604|89.4361|90.1353|89.6549|93.9838|94.4617|91.206|90.3415|98.5544|98.6084|92.0165|95.5286|86.1461|95.6032|89.5737|95.4473|95.5237|95.8458|103.2537|117.2448|135.8384|238.7217|254.9062|267.4737|259.2437|261.9871|250.0993|246.6653|255.818|260.3943|274.602|354.5173|373.2665|372.9411|354.5173|402.2067|421.3785|426.6049|460.5765|480.8288|509.574|535.0527|511.6052|541.5724|481.7769|452.0367|482.8239|488.0156|535.281|542.2886|517.7328|521.0916|546.3658|531.7983|545.5579|624.8184|623.8779|652.2518|661.841|567.4685|394.3817|393.0978|444.879|436.2502|429.8626|456.1832|476.9702|538.5724|612.4228|646.3301|663.8556|704.3964|793.6661|822.2515|828.347|755.0635|816.4323|839.765|825.2413|861.5975|818.7173|825.4161|761.7286||
2022-02-19 19:35:34|russ2000_2_0240|FCBP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:34|russ2000_2_0241|FCCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3152|10.8624|11.3152|12.1298|12.0385|12.5822|12.854|23.4491|23.9244|24.0829|22.8154|22.1827|22.1816|21.5478|21.5478|21.231|19.3346|21.2363|21.5533|20.2893|20.2803|18.0622|18.3872|17.7453|17.7453|17.7531|17.7453|17.1115|17.7531|18.7042|18.5457|17.9037|18.6959|16.5411|18.3779|17.7442|18.6947|18.061|17.7442|16.1599|16.4767|18.3779|19.7245|20.644|20.9616|25.011|23.026|20.9616|21.041|19.453|19.6118|20.247|22.232|24.6616|25.7891|27.2582|30.1986|30.596|29.086|31.3966|30.9991|31.9387|31.48|32.116|37.1349|39.1314|39.1314|38.3616|35.3916|35.3357|36.3105|35.5036|33.8898|30.8713|57.0949|55.516|56.3079|55.6943|55.3318|58.0072|49.5758|51.3067|53.2197|53.2481|53.1913|54.7311|53.666|55.5165|54.1234|51.93|52.5979|52.6273|54.2475|51.7883|58.3335|58.5373|59.1932|58.7358|60.3021|57.2674|55.8247|55.9879|56.6082|56.7898|55.8878|55.2436|51.5367|47.8416|49.8836|48.3944|51.8242|45.9263|44.954|48.1329|43.0919|45.0446|44.8525|45.396|37.6024|39.2024|36.5783|32.212|28.4593|25.0287|21.9042|20.9378|18.683|23.2359|25.4042|24.0126|22.7031|23.2869|17.8057|21.1126|21.0152|19.4886|19.5144|19.5144|20.7828|20.62|21.9556|20.8154|19.7363|19.0839|17.8116|17.1128|17.2147|16.329|18.4761|20.7651|21.2556|21.9979|23.2418|22.9472|22.0904|22.287|19.2717|18.7358|20.3165|20.1514|20.0434|26.2946|24.8063|25.8227|27.3787|25.922|26.6039|27.7751|43.0771|44.4849|43.7796|43.7796|44.3275|47.098|46.7843|47.0854|47.9848|48.5139|49.861|54.2543|56.8479|53.6515|54.2341|54.4984|54.4062|58.1218|58.2767|72.9746|72.9214|71.2451|72.2986|70.8875|70.608|70.6679|71.1341|74.531|72.7752|75.6409|79.373|79.5396|81.879|81.689|79.4908|79.8248|80.426|80.6831|88.9052|88.972|96.1439|87.9145|89.4533|97.6509|96.5131|93.0662|95.7287|98.9442|101.0879|103.9682|101.8902|123.6759|121.0866|134.168|134.168|145.3271|137.6254|140.6391|136.7126|138.053|140.6391|140.8344|173.0773|157.6004|170.3484|167.3132|166.2626|174.056|174.4361|185.4571|196.9721|189.367|195.0708|177.0067|168.2327|160.1453|143.6076|151.2463|155.5239|150.6939|142.8756|135.3639|140.3092|138.0168|136.9443|140.4727|139.3614|156.9859|153.264|154.008|128.9352|112.7538|111.8584|109.172|105.4057|104.5822|99.1922|102.7277|113.8921|125.2064|129.0052|128.9302|151.056|144.7038|139.5869|152.1535|155.4666|157.2761|150.792|152.7741|154.6602|159.2623|160.2568|155.5012||
2022-02-19 19:35:35|russ2000_2_0242|FCCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:35|russ2000_2_0243|FCPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748.426|856.9444|927.9288|1007.0015|708.2349|737.7269|1060.4978|1131.7679|1155.1103|1242.6324|1261.1971|1233.0507|1193.5758|1151.055|1135.4841|1238.0216|1278.7696|1311.6204|1384.1281|1403.9356|1516.1961|1540.2479|1521.8898|1552.4867|1561.7245|1511.5437|1550.7092|1577.3947|1375.6207|1389.3213|1415.6811|1391.1246|1405.8585|1600.3201|1621.7164|1794.4047|1682.6704|1772.4813|1913.4125|1623.7293|1785.5244|1887.7966|2014.8138|1980.9335|1928.2637|1891.7632|1858.9225|1969.0758|1917.7341|1890.3988|1931.0599|1902.4624|2142.6334|2083.7867|1225.0406|1474.6901|1533.7621|1633.1415|1741.554|1790.7902|2041.9066|1897.8214|2083.6375|2134.3638|2078.2162|2063.3367|2158.6946|2192.21|2160.2181|2161.1001|2176.3405|2144.3355|2113.4424|2232.396|2170.514|2230.0755|2047.5233||
2022-02-19 19:35:36|russ2000_2_0244|FDBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.2094|59.1432|60.1808|60.4921|62.4421|61.926|59.1393|51.555|49.4928|51.0394|46.3995|45.3669|49.4912|42.7882|38.3332|39.1541|39.5707|39.05|37.68|36.6333|31.9233|32.1145|32.1145|33.6852|31.3929|29.371|26.0721|27.9292|31.6889|38.6712|36.7812|37.8362|39.4577|41.382|41.382|43.656|40.359|42.8883|42.8883|42.1319|41.5775|36.5882|38.1693|38.1693|43.654|45.0907|46.7816|50.814|47.7428|48.3112|46.8789|46.9101|47.2079|48.2157|50.7672|47.3058|47.3058|48.7886|49.0674|50.8566|53.8813|54.467|56.3411|57.5059|58.92|58.92|64.0224|65.208|59.28|62.1816|62.3251|62.1928|67.5267|63.9333|66.9238|67.3859|77.4272|72.588|77.3062|75.0076|75.0076|80.1152|78.2944|81.1278|82.9577|82.3478|82.3478|81.2498|79.9322|79.2978|82.9577|84.3241|83.6165|83.0756|79.1662|77.2842|79.1243|77.4069|79.1243|78.5216|81.5889|80.9754|83.4292|81.9569|83.5521|89.6864|93.2444|101.1771|102.6368|103.9954|105.601|108.7035|116.1151|122.5385|134.28|137.0775|151.1113|167.1189|184.8578|184.949|184.761|189.0756|197.1788|217.0157|227.5588|221.368|261.7099|236.955|226.4663|237.97|229.3234|210.942|218.4662|223.1924|235.9722|249.579|241.2975|213.0875|230.3312|258.9193|249.7681|238.3101|216.1505|197.4372|171.5376|181.5354|184.1231|237.1922|243.9122|231.3184|241.5726|249.338|290.0564|304.9898|247.3967|277.55|281.8461|289.7726|282.0608|290.343|294.1496|300.8092|296.5686|315.2559|287.7049|302.0449|285.5595||
2022-02-19 19:35:37|russ2000_2_0245|FENC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9583|10.4537|10.0182|10.4537|9.3212|9.147|13.6346|14.1275|13.3061|12.982|10.5171|13.1464|16.9917|16.1204|16.9917|17.166|19.6058|25.4876|38.9243|60.1896|||||||||4.0874|3.8928|3.7643|3.0709|2.8728|2.3775|2.0209|3.269|2.7737|2.8728|2.6747|2.4171|1.9416|1.8227|1.9648|3.0282|2.6814|2.2191|2.1498|1.8724|1.4563|1.1096|1.3176|0.9246|0.7628|0.7859|0.8091|0.7397|0.9015|3.2856|3.8332|3.9707|3.9634|3.1985|2.5727|2.7813|2.7813|1.8774|2.1548|2.2258|2.7813|2.4344|2.1555|2.0026|1.5297|1.3907|0.9735|0.5556|0.5563|0.2086|0.21|0.1738|0.0834|0.1321|0.1738|0.1877|0.2086|0.2225|0.452|0.365|0.3407|0.3511|0.2642|0.2573|0.3039|0.3129|0.3268|0.5991|0.7989|0.7489|0.7989|0.5991|0.4993|0.3994|1.1783|1.2782|1.2975|0.9309|1.0063|1.0567|0.9812|1.0567|19.2086|14.3401|11.9601|10.0128|7.799|5.2832|5.0316|4.1511|4.302|4.4026|3.9498|3.019|2.7673|4.5284|4.5284|12.0505|13.2331|12.1765|18.8685|22.3906|19.3717|8.6995|7.3562|7.3713|6.214|8.3021|9.1298|5.7863|11.08|17.2848|24.8338|19.3725|36.1832|39.8173|34.5595|27.9134|22.925|28.1038|25.1456|20.9043|24.491|24.4804|27.7748|24.5322|23.5753|23.4691|25.6597|25.2229|23.3671|21.9885|14.248|11.8143|15.4254|19.692|19.5388|18.2716|25.4097|28.8895|31.3789|29.2342|27.2852|26.4988|27.1496|24.011|27.623|29.196|32.7432|47.6509|53.2077|54.8594|112.8258|95.6323|118.1355|186.7919|151.5901|151.8759|183.7418|165.5149|169.1971|224.9503|219.4716|202.3364|198.0888|184.3691|175.8894|153.4051|140.4144|131.9883|129.7219|135.8897|132.9053|99.679|89.333|74.8082|78.9871|87.9403|89.7301|86.9455|93.3122|120.1706|128.9248|131.3123|150.6112|108.0353|165.4619|191.4378|208.4263|219.8365|133.119|161.3125|206.2195|207.7681|193.9824|195.8026|190.602|180.2008|154.9779|195.8018|181.2688|172.1663|209.0955|244.7259|253.3082|111.5696|117.5512|126.9137||
2022-02-19 19:35:39|russ2000_2_0246|FFWM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280.2601|281.6119|140.8998|140.4291|140.0368|151.6179|149.7266|148.976|171.8454|187.9229|320.2882|364.1092|380.2315|377.5179|372.8262|347.7368|343.7416|355.3282|362.7108|361.0136|334.1914|374.5472|405.515|391.3834|397.9037|472.0324|463.4731|516.3153|516.3153|510.6276|532.7427|522.4723|564.9022|596.1181|578.6472|634.8131|651.3428|717.2289|703.4056|694.2357|716.0142|728.7924|722.1528|894.3019|857.3061|693.0372|740.098|689.9995|729.5422|638.6617|616.2696|647.8618|688.8848|635.8464|658.1568|600.1498|611.4831|633.8426|612.4169|678.276|732.7524|716.6935|753.5947|759.8486|649.4647|455.5243|548.3245|625.0632|682.3208|686.3525|678.3198|618.9668|688.5838|822.4627|891.1186|923.2793|1035.888|1043.8731|1076.5641|1136.7778|1001.7203|1076.121|1093.6007|1198.503|1212.8886|1191.2239|1478.521|1489.8074||
2022-02-19 19:35:40|russ2000_2_0247|FG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:40|russ2000_2_0248|FGBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.6189|85.6189||73.9992|68.8009|||||65.7431|68.8009|79.5032|73.3876|81.5826|81.0322||||||80.4206|82.7747|80.8233|80.8233|81.8305||119.5906|119.5906||||77.4049|84.0126|84.0126|84.9326|83.3598|78.9559|80.8433|84.9326|81.787|82.7307|94.3696|94.3696|84.9326|93.363|84.9326|81.787|84.9326|88.0783|88.2041||||||||||||||||||||||117.962|144.7152|142.6719|120.2248|117.9421|116.0398|119.9965|122.659|122.4315|123.725|121.6706|124.2577|130.084|162.8362|183.3048|189.316|189.4682|182.62|192.1314|196.5448|218.5969|216.3549|231.3284|208.9882|213.2321|235.9726|224.2311|224.4953|221.677|225.1998|234.1832|244.8399|235.8565|231.453|223.6146|216.9211|200.4516|180.6355|206.6167|189.3546|185.3913|186.4482|183.3657|181.0758|183.4538|183.1896|172.6209|186.7124|172.7971|187.7549|215.964|186.5454|165.9913|143.6838|126.734|120.4995|125.8572|119.1358|143.5864|121.5711|150.6001|170.4723|169.1085|165.3094|161.9974|179.4342|168.3292|200.6702|184.4997|185.9609|187.1298|198.9431|209.34|223.0751|217.1224|216.265||
2022-02-19 19:35:41|russ2000_2_0249|FIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:41|russ2000_2_0250|FIXX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||673.2677|637.1869|739.6564|782.6423|767.4509|660.5294|598.0946|812.9871|759.2605|936.6451|914.1625|778.1776|1087.7929|1135.8477|990.0378|885.8347|819.9228|702.5799|835.3578|756.0449|545.1483|806.7139|827.8914|789.0911|894.6671|742.7362|572.4016|720.2495|750.0455|619.488|494.2338|504.6457|475.7288|493.5964|571.5199|655.4634|532.5862|469.5161|367.621|381.892|391.046|363.6512|425.8772|388.0485|346.3308|280.608|218.8856|210.3131||
2022-02-19 19:35:41|russ2000_2_0251|FLNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|88.75|89.375|89.5|88.875|90|90.625|92.25|92.25|93.75|88.375|88.75|88.75|90.125|93.5|93.625|96.625|96.125|96.75|96.5|97|97.375|98.125|102.25|97.875|145.1019|125.3813|98.1877|92.824|109.8521|81.4027|58.3525|65.6206|36.1328|41.717|57.9866|64.6822|71.6527|63.0857|52.0161|32.5884|43.3948|43.2423|40.4655|39.6312|37.5453|35.0423|23.3594|12.5151|11.7113|21.9044|33.8325|36.8688|35.0978|36.5756|31.9217|22.6201|27.363|43.2888|35.1152|33.0362|34.665|30.4449|29.8421|35.8708|30.7464|31.0478|29.0097|30.9437|56.4078|41.9029|48.3495|40.2912|50.9087|43.429|47.7047|40.2286|28.8364|32.0404|34.5325|21.7163|20.2994|18.203|25.8483|25.4842|28.9825|41.9244|44.8409|92.3585|88.1951|128.751|141.4892|135.9187|99.6094|106.8826|99.237|149.9493|110.7541|89.8601|79.0203|248.229|237.9057|221.9515|238.032|256.2642|254.2991|236.0905|182.3875|162.1222|190.1302|190.1302|190.9623|249.4824|279.1791|235.5617|267.6235|245.5514|303.869|285.9346|246.6886|241.6935|291.0753|239.1739|186.7522|186.0562|206.8495|210.6336|191.9757|188.2115|184.4595|177.6875|190.487|298.1535|321.4985|349.3567|394.5322|472.2606|563.2829|366.5931|404.5568|366.1738|218.7831|209.6184|193.4939|129.04|187.408|209.4114|165.4047|112.7872|150.1751|160.0851|140.3784|142.6672|269.387|199.2049|205.3406|277.0953|388.6179|457.3323|459.6228|348.6551|260.4473|223.2964|219.4399|195.1824|217.1306|177.5894|199.7316|152.3644|166.5746|127.1019||
2022-02-19 19:35:43|russ2000_2_0252|FLOW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1537.5|1481.7761|1486.7809|1339.3827|1176.21|862.9127|830.1281|1013.3098|1174.3848|1248.1746|1043.6644|1114.0713|1249.5156|1281.607|969.485|1368.3397|1399.7255|1502.8499|1529.2932|1430.9174|1546.8109|1579.3709|1567.5095|1402.8567|1422.335|1693.2887|1664.8595|1906.0882|2000.6773|2068.9744|2125.9148|2078.793|1800.3349|1919.3934|1879.669|1909.0256|2023.048|2195.2577|1531.021|1409.7478|1290.3262|1390.4817|1484.9392|1470.7911|1756.2206|1615.0084|1667.1849|1611.002|1391.8036|1585.617|1960.2057|1952.5437|2057.2583|1908.2741|1569.202|1297.1149|1321.8462|1546.3984|1494.7363|1724.213|1879.0697|1904.4791|1966.3328|2259.2986|2506.2634|2346.908|2701.7765|2751.9794|2881.4147|2941.583|2673.4999|3454.4408|3203.8294|3105.0146|3259.4679|3561.6591|3639.4807|3608.585||
2022-02-19 19:35:44|russ2000_2_0253|FMAO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.2492||91.2151|91.2151|87.2492|149.5|148.2|144.3|143|149.5|143|117|105.5438|118.209|115.611|115.611|118.8585|116.9978|123.4644|115.6666|118.7857|118.8281|116.7525|111.284|114.1308|114.6484|114.9072|115.4248|116.168|114.6205|116.9078|113.4006|112.343|107.2365|102.9981|102.8599|93.9708|95.4946|97.7804|95.4946|98.02|101.14|97.634|106.177|100.8071|103.9579|107.5843|96.705|91.4305|91.1905|95.75|89.9906|97.5|89.0466|87.8593|87.3844|91.4847|94.584|91.0371|90.4866|87.1176|78.1217|84.864|88.4|82.8564|85.247|86.8817|89.9593|87.591|85.1967|88.2562|87.274|84.8538|79.904|94.9|98.8|86.6034|87.2812|87.9178|82.0566|87.147|83.5862|85.4593|84.04|82.8067|83.2759|84.8943|84.8943|98.3346|91.7456|103.2726|96.2623|98.364|99.3008|98.1298|96.1765|95.2387|93.785|93.681|100.7071|101.8759|101.7922|102.4909|98.279|100.6145|103.4269|100.6189|99.0452|99.0452|96.2486|106.6844|117.7702|106.7307|113.5354|115.1255|115.3585|115.3675|117.6761|116.5224|115.6962|120.3241|118.2416|120.5425|116.8869|118.9229|119.8197|118.898|123.5065|122.1239|121.3405|120.1423|119.077|121.158|119.3082|120.2953|125.692|127.0758|127.804|131.8983|131.2582|129.8765|147.3776|140.4693|144.6929|152.9452|156.1792|180.2151|162.8867|185.9912|195.002|197.3039|248.1778|297.3549|277.0974|372.1893|346.3892|338.3272|352.5979|369.5241|364.6132|338.7613|369.8061|416.97|403.071|384.2361|419.6547|421.4148|428.7023|385.6185|362.3124|432.0673|352.3677|340.6962|337.5448|351.8444|331.8533|314.5276|282.0975|282.6528|289.7847|284.9958|287.5573|326.4225|329.875|294.0142|266.3265|241.508|228.0414|222.8026|239.1622|242.5009|224.8478|236.676|253.3025|257.6545|264.8209|260.3419|285.4039|261.2003|248.549|241.3489|245.377|260.2585|258.9045|344.9477|393.6846|428.4407|413.5452||
2022-02-19 19:35:45|russ2000_2_0254|FMBH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.126|72.126|74.6479|72.6304|72.6304|71.1173|72.6304|71.6216|67.5866|66.0735|68.8476|64.5604|72.7249|74.7134|67.0966|65.3656|63.1116|63.3167|65.1594|65.4402|63.905|71.4585|72.2419|70.2819||70.2907|69.8428|71.7089|78.4845|76.7614|79.9407|79.3778|124.0353|83.1154|82.6096|82.9468|89.6324|90.478|91.3008|91.4671|90.1653|89.9905|89.9422|90.7907|86.2356|89.2964|92.4855|92.4855|91.4196|94.572|103.4303|104.2681|131.3652|142.9216|142.0258|143.9132|144.0811|145.8546|146.4813|143.9744|143.2128|143.2128|146.9423|152.1341|151.0155|163.2402|164.1084|165.2247|168.5739|168.2643|177.179|181.9361|178.3945|178.8334|181.055|177.4389|177.2179|181.6373|177.2315|177.2315|178.3323|180.0829|177.4476|180.0829|173.6293|173.6293|177.9701|178.1065|178.1065|180.1419|179.2219|179.2219|179.316|174.9395|176.869|177.9409|174.2682|173.2069|169.8107|253.8233|253.8233|258.1254|162.001|164.2029|164.2029|154.7207|155.6622|161.7744|161.6238|166.928|168.746|159.225|160.4714|168.2964|155.1998|152.7215|139.401|124.2218|121.7435|121.8457|116.3351|104.0893|110.7756|105.035|109.0276|113.0202|113.5512|122.1442|116.565|100.9761|104.93|102.2152|100.6846|107.4445|121.4855|110.4299|115.881|113.7464|110.2091|112.6446|108.8344|104.5126|109.0566|111.5203|108.4328|107.8271|109.071|114.3199|108.6795||112.2799|113.744|108.9294|110.8218|132.1452|126.42|143.8206|138.5129|144.5352|156.9074|153.5559||147.6248|144.7848|139.295|129.5685|136.6142|138.3328|140.8921|133.4767|140.9673|131.01|136.965|131.5701|128.7296|133.1685|137.747|129.4436|127.9726|123.333|123.4667|129.9186|121.8309|117.9266|120.6076|129.2561|125.0722|120.2612|118.3595|127.0425|139.2586|136.8361|140.074|147.0777|142.571|172.9002|169.4351|188.2317|185.273|185.3764|202.2288|218.9586|220.6494|210.7582|215.6357|217.7497|219.2806|245.7972|233.0004|247.5691|330.7466|336.9754|375.3445|411.4183|402.1898|421.5609|403.6013|414.0876|410.6317|442.4587|454.7145|437.8614|489.5784|483.1432|501.8179|484.1452|447.1759|454.4896|460.9648|536.6411|578.2416|627.6062|626.1296|628.4231|603.8427|577.0766|577.4939|560.2572|543.2797|595.5024|560.3506|599.5417|562.0183|567.7731|524.9317|529.7736|562.3796|596.2844|572.4531|575.5692|551.8929|476.3619|412.2177|413.3869|419.9009|401.3095|414.6921|438.4461|447.4057|490.5734|517.6569|573.2187|574.2232|670.8104|799.4543|799.9054|798.3639|718.6204|751.3528|732.0039|750.9911|795.2947|780.6997|780.8882|735.8682||
2022-02-19 19:35:46|russ2000_2_0255|FMNB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.8802|144.5542|130.5651|123.1042|123.1042|119.3738|96.9912|110.3461|107.4924|109.5896|105.6757|105.6409|104.2684|100.3706|83.8045|78.4363|78.4363|66.0041|63.6429|69.5781|62.5326|88.9144|99.2878|99.2878|100.1188|103.2408|121.7406|123.3293|119.84|121.2839|121.5726|124.226|134.9529|139.763|142.2367|142.8046|139.8138|141.9007|144.9855|146.6317|132.7713|148.2099|140.5394|157.7817|180.644|180.8953|198.0328|196.7633|202.479|209.0407|207.3917|206.1545|210.2878|207.7542|207.9648|208.7153|210.9542|206.7854|212.6194|219.3748|223.2096|214.0345|219.8542|215.9586|212.8482|218.0238|224.2668|223.0011|216.5373|199.8843|204.4271|194.2425|186.1417|172.4739|193.301|186.3401|176.7462|179.355|179.5846|170.9052|163.3384|161.0835|155.2141|152.3916|153.3481|139.5414|138.8924|139.5815|143.352|140.7456|139.3425|137.9241|137.1419|138.7024|138.0488|138.9776|137.2056|137.859|137.859|134.2539|123.5864|125.5378|121.1302|109.4706|105.5841|96.4102|97.713|115.3013|101.4723|108.0189|104.7456|99.2455|93.2947|86.5933|79.2858|74.7754|58.6862|58.6862|65.9395|48.2913|66.1525|83.3656|80.031|71.1016|77.0044|70.4309|63.1424|65.2965|61.5268|57.4583|60.8382|60.8382|58.926|62.9898|60.9579|55.6653|52.9499|48.198|49.6754|49.9476|48.9949|44.3495|65.5008|83.907|82.1652|89.6347|86.8336|90.6974|81.3472|78.5421|82.4107|79.2266|82.4107|95.6627|100.3521|108.5519|121.1349|122.2149|118.4545|121.2748|107.2837|120.8353|124.2832|118.4545|121.4629|123.2952|122.1675|125.7386|121.2278|123.859|116.717|117.5892|114.9926|113.3234|116.2234|118.6643|117.5378|123.5461|133.8729|140.6697|141.7966|143.4868|144.4259|146.4918|144.6137|145.7406|148.2904|151.871|153.8959|155.0004|144.8757|147.0847|150.7664|149.846|150.9505|208.7101|209.4803|220.2623|219.5178|222.5116|220.3539|235.7626|223.9071|231.721|242.3196|252.8201|247.166|237.4788|253.9779|290.2218|287.7875|281.2961|385.4297|400.306|375.963|362.6924|358.6324|393.819|378.9324|405.999|375.0345|365.557|425.5548|375.9756|410.4056|400.7652|395.2564|396.6469|393.8828|431.198|451.9287|454.6928|443.6364|420.1417|408.3248|383.0476|356.937|369.0764|363.2401|413.802|395.5431|409.9784|387.1709|412.3503|393.4247|414.175|399.2579|430.8001|428.3099|444.3914|445.775|349.715|335.5587|312.0558|371.9311|306.0326|312.2322|331.1127|325.5506|370.2112|383.7762|376.6211|387.8972|404.5871|463.6466|462.8423|486.9045|428.2271|439.6102|424.3145|476.6525|620.5201|617.1329|645.0789|583.3846||
2022-02-19 19:35:47|russ2000_2_0256|FNKO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.9975|219.6078|142.8267|172.9324|179.4669|188.8044|213.3066|249.48|313.3246|466.599|626.7573|497.4781|488.8328|365.062|352.4352|426.816|511.3459|623.4909|591.972|614.35|654.7374|684.1596|784.4838|687.2681|509.1998|509.8978|613.5093|324.3882|253.0011|123.3841|141.5613|188.8466|189.0285|201.5451|213.9643|211.4966|241.8041|322.999|368.3368|448.2085|493.8494|800.0779|783.6257|881.532|831.2091|792.5047|775.9613|742.5113|695.5789|631.691|765.8555|705.162||
2022-02-19 19:35:48|russ2000_2_0257|FNWB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.1941|151.9658|163.624|161.7899|158.2528|161.1349|160.8729|161.3969|158.3838|159.1699|166.7681|183.1436|180.6545|166.2441|166.2441|166.1857|171.7598|166.056|161.3744|161.2476|172.7409|176.3553|176.6146|200.4745|187.1701|183.4024|190.3301|187.8098|203.8733|200.0084|190.3146|181.626|184.5235|208.3787|200.5645|201.6301|192.5751|194.6965|190.8632|187.5539|189.6378|190.7956|184.5398|183.1921|190.8873|176.4528|166.4863|170.337|171.0127|170.5659|179.1979|179.7225|177.1298|179.1077|177.9715|176.9024|173.0804|187.2876|192.8954|186.7768|185.442|175.0324|167.4973|91.4974|114.9276|130.3625|125.4047|104.0573|114.7721|104.4912|136.0125|153.513|162.4181|156.1673|172.153|173.0193|169.2304|181.3855|181.1547|190.5442|184.3186|180.7152|180.4137|187.087|203.0442|231.8653||
2022-02-19 19:35:48|russ2000_2_0258|FOCS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1514.6806|1657.7691|2019.7355|1961.8951|1621.2322|1269.999|1170.9899|1321.3541|1811.31|1708.7791|1774.3264|1333.5464|1313.1452|1199.1226|931.9703|1122.8002|1098.6997|1289.6135|1425.4843|1380.9083|1279.4267|998.6882|1090.9375|1421.2783|1603.8582|1884.3003|1777.0246|1803.6904|2022.9057|2023.4118|2293.4445|2594.2577|2522.8673|2344.5836|2621.811|2880.2994|3099.066|3088.0823|3165.8226|3326.9919|3965.1505|3783.5451|3991.3016|3411.7928||
2022-02-19 19:35:49|russ2000_2_0259|FOLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.8424|310.1699|267.0606|260.7205|281.4444|373.6224|361.5224|344.307|225.6556|229.7016|240.2446|248.7516|232.4219|236.0253|243.385|351.5467|312.5361|297.2969|239.525|191.8909|181.0776|234.5784|183.4059|197.4478|195.1852|157.8238|246.5844|253.3774|222.8091|119.1032|96.0271|81.306|85.9284|84.1146|75.2724|91.2087|88.7205|78.2178|60.2517|73.2418|87.8901|105.0233|120.2231|113.0374|146.6628|204.2927|212.5748|237.4715|253.6941|260.5973|232.1445|219.7125|137.7096|140.3495|110.5469|119.557|124.7551|228.3712|190.1325|231.881|245.3301|211.9392|283.8327|246.698|251.1386|246.8035|255.6539|257.1374|177.6815|186.1189|133.5093|147.9025|150.3841|165.7699|119.6124|128.0498|115.6419|117.6271|104.2266|119.1161|152.4595|162.9953|161.2619|131.2542|138.3321|171.1457|290.7509|334.4792|548.546|491.3971|456.0992|613.9492|789.295|696.6054|810.8924|1096.7475|991.2099|1178.2671|1668.9789|2137.4982|1693.8665|785.0902|1102.8617|1320.1867|1151.4987|755.1631|857.072|1053.1137|898.2428|894.4313|749.9994|926.7495|997.8193|1038.5936|969.2414|868.1898|732.01|859.0058|1000.6144|1032.6573|1087.5961|1216.2211|1475.2896|2164.0442|2315.445|2687.5755|2309.4806|2085.017|2616.7302|2818.96|2758.5171|2563.9408|2753.5672|3175.7431|3005.9459|2765.1522|2292.315|2496.2642|2252.5498|1877.7558|2062.3907|2292.819|3114.0265|3314.6021|3277.0018|3028.0025|3117.7904|3032.5969|2398.5779|2045.8208|2262.7128|2736.6594|2393.2657|2520.9747|2351.2166|2600.245|3120.3159|3385.7102|4103.1762|3827.4701|3643.7308|3733.0566|4943.3468|5897.0974|5802.0859|5275.3383|2952.4108|2543.0336|2582.1172|2540.8778|2478.7523|2486.9609|3033.3993|2813.7095|3318.5893|3123.5421|3477.4135|2635.924||
2022-02-19 19:35:50|russ2000_2_0260|FONR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6634|12.5677|10.4742|12.5677|11.8706|16.7569|29.3245|23.7389|24.2861|20.0003|25.7147|21.4986|41.7669|33.1678|40.1931|37.3222|34.4512|41.1094|33.3531|32.5762|29.6103|36.6245|45.9752|38.2425|32.6667|34.2602|58.7138|53.0068|49.7449|40.4362|37.0666|38.7514|35.2882|32.825|42.6725|80.4765|69.3765|59.2|66.0344|62.15|65.0648|63.7104|52.585|46.5175|42.925|54.7311|50.4386|44.7082|60.2187|64.5438|66.5088|64.2284|78.2903|103.4834|106.2483|108.6181|136.0952|145.2954|149.8956|154.53|116.2356|106.979|124.6938|124.6938|113.7706|120.0053|146.5401|134.0707|130.9284|118.4591|129.8357|161.4159|126.4806|128.1315|119.5304|124.611|163.89|142.7562|137.3886|144.5264|184.9022|170.2553|175.7625|229.6337|191.0675|169.0212|163.5769|176.6035|150.5502|143.1149|133.8356|130.1477|142.4427|113.2173|93.6712|81.8984|101.3594|93.5625|84.1512|88.0332|88.0332|75.2123|71.2238|75.1806|71.28|65.34|67.32|53.9831|51.9838|111.965|114.24|163.2|218.28|188.3628|133.0824|178.1257|143.0886|168.8239|149.0512|136.5272|136.5272|122.047|88.0819|83.8875|75.4988|111.4186|98.4312|116.887|149.124|122.464|108.704|97.44|90.48|92.568|87.4991|81.0968|77.5399|78.3488|120.5956|136.7262|136.645|108.3457|102.6858|84.0976|100.827|100.827|86.7466|82.5356|77.6228|79.1708|92.9343|117.2958|115.5735|147.6773|162.3532|134.9793|127.7224|123.6974|123.1407|144.5115|147.6082|141.1238|139.126|138.0558|132.8154|123.0972|141.6967|119.5403|137.9062|183.1395|168.4896|187.2989|181.6911|150.1665|153.7178|135.4994|138.3242|137.181|110.5087|125.2894|129.2085|101.6919|84.9426|72.6489|82.1984|79.1342|75.7626|58.6644|71.0824|53.3118|46.4139|33.9599|37.9625|45.8037|39.0975|35.4044|28.848|36.8651|30.9614|28.7049|23.6924|36.9369|37.7284|31.6614|36.9383|34.9858|26.965|22.8918|14.7507|18.5091|15.8075|14.6444|11.208|8.9347|8.0888|4.092|3.7008|4.8639|5.2869|4.2829|3.6268|4.7582|5.2869|11.3688|8.2249|10.2692|9.1919|16.0581|11.8532|9.2808|9.2808|7.465|6.9606|9.0304|8.7242|7.959|7.6018|8.1115|7.7039|7.2153|6.4757|7.4234|7.6611|7.1719|10.8582|10.1865|10.2102|11.1692|11.16|9.7219|10.5963|8.882|10.2376|9.7702|10.1863|10.4354|11.0908|19.8831|32.8192|21.8595|23.6936|21.4629|19.3528|27.4315|27.568|29.2039|28.901|33.8693|34.7236|39.3057|41.7631|38.3489|38.4098|34.203|31.2156|44.4619|67.6375|96.4233|152.1561|111.2408|133.1444|105.1514|98.9354|74.5707|75.3784|59.8829|76.0575|68.0904|74.1377|61.9086|68.7392|65.9864|79.6409|79.2913|70.4967|65.8628|63.4532|59.3754|66.1717|89.5308|112.0162|101.142|97.2543|91.9361|102.5631|89.7162|90.1443|125.7325|141.6799|127.9012|129.4792|121.5674|104.3443|125.0854|127.622|116.9382|113.7947|110.455|122.4836|175.6547|179.9464|170.9651|189.2484|200.8145|145.3043|151.3987|151.0685|156.5309|160.38|180.2671|188.2861|173.5312|182.1917|172.5689|161.9838|157.6455|141.3752|134.8901|132.6142|142.5425|138.846|132.2312|128.2104|136.6411|133.0094|155.1236|150.4543|133.08|132.817|129.8582|125.7102|141.0359|121.1515|98.2275|128.2144|144.5864|136.1703|164.4433|166.0213|139.9181|125.7159|124.9269|129.7567|126.8225|134.0389|126.5552|118.4033|121.4769|113.5255|113.9264|117.9355|103.7699|111.0532|101.164|103.9035|104.9058||
2022-02-19 19:35:52|russ2000_2_0261|FPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.1056|54.5142|52.7479|53.2296|42.9932|91.2352|78.2458|81.1839|83.0395|80.7973|82.0344|87.6786|91.6727|92.3743|85.5144|103.8674|94.8167|121.8907|125.0775|122.2021|134.4459|132.3646|120.5057|131.7657|130.8637|131.9502|134.3525|151.1075|155.0701|162.8362|153.3801|145.0931|194.3357|192.7741|352.8138|351.2133|356.2823|350.4416|305.3385|290.211|290.2719|298.1794|300.8689|274.7631|286.5085|291.3462|247.0109|275.3454|271.4963|247.1734|285.3012|292.5234|220.5429|221.2003|218.7003|219.3342|180.1025|174.3892|168.5762|156.0325|210.1189|207.2625|198.7964|208.6117|169.9218|185.9075|194.5969|196.4015|196.1164|207.871|198.2862|188.1023|169.9375|192.9344|209.062|196.5168|202.7319|197.7006|191.3879|192.5513|235.3974|264.4417|333.2272|373.887|350.6497|420.3478|391.0499|405.5378|405.3258|419.7665|392.677|523.215|531.822|552.207|521.403||
2022-02-19 19:35:53|russ2000_2_0262|FRAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:53|russ2000_2_0263|FRBA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5496|7.064|5.7483|6.0044|5.7395|4.5475|4.415|3.4878|4.4062|4.8124|5.0331|5.0331|6.181|5.5188|5.6512|3.9735|5.2097|4.415|4.415|3.532|4.3179|3.3554|4.415|4.1942|4.1942|3.9735|3.6203|3.532|3.0905|3.0905|2.0309|2.7373|2.3046|3.0905|3.0905|2.649|2.6931|2.649|2.649|3.1346|3.0905|2.6049|2.596|2.8256|2.7814|3.3554|4.6358|3.7969|3.532|3.0905|3.117|3.479|3.0905|3.532|3.7969|4.2384|4.7682|4.6711|4.3267|4.0795|4.1942|4.0706|4.2119|4.415|4.415|4.5475|4.8124|4.6358|4.5475|4.5033|4.6358|5.0772|5.7395|5.0331|5.298|5.4746|5.3422|5.3444|5.3863|5.4923|5.6512|5.9338|5.872|5.479|5.4128|5.3157|5.3731|5.3863|5.3509|5.3466|5.298|5.3333|5.3333|5.3686|5.4746|5.3157|5.3157|5.3509|5.3422|5.4393|5.7307|5.9426|5.8808|5.7395|5.7395|6.1809|5.9823|6.2163|6.181|7.1382|7.4614|7.4349|7.947|9.5806|133.5005|145.4813|149.4749|136.2229|148.2425|130.717|184.6943|192.953|183.1928|224.9399|228.4273|252.8394|243.3326|236.3554|245.077|250.5045|265.2167|253.0014|264.6951|261.899|268.7659|237.0544|221.0019|214.659|222.0588|208.2385|217.0163|214.1445|213.2077|210.8287|219.0934|197.5217|195.2718|216.8771|223.6289|217.2735|217.476|219.931|205.4053|135.3489|148.6421|140.0326|125.2388|131.1277|131.6878|134.1223|175.8755|184.1353|183.4768|189.7832|219.1474|229.0751|259.9462|272.594|258.3787|264.6758|257.4712|281.2606|282.8177|282.3063|286.7843|277.0496||
2022-02-19 19:35:54|russ2000_2_0264|FRTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1052.5268|1074.2152|1248.4826|1299.577|1215.1971|1284.8744|1128.8242|1225.4578|445.124|519.0997|562.7323|196.4636|310.4642|325.2482|586.2181|748.9335|468.8863|499.0741|512.5331|465.0049|561.3186|608.2392|565.0841|561.2312|480.231|386.1792|318.4454|271.5914|340.2918|304.9785|263.4771|299.4642|313.7772|334.9926|374.2167|370.3588|436.2904|730.1974|713.4112|731.5733|878.2117|793.1534|333.845|519.6001|632.2453|798.1826|962.1956|891.091|797.5986|968.6871|1254.3677|1122.9966|1297.8463|1551.2356|1563.7498|1560.4664|1566.4682|1575.3203|1573.9772|1596.0611|1583.604|1595.2969|1596.6363|1597.9758|1577.2142||
2022-02-19 19:35:55|russ2000_2_0265|FSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:55|russ2000_2_0266|FSBW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.4334|33.2758|34.6691|34.8635|38.8812|42.2509|41.7973|48.3747|48.4719|51.3883|55.0493|54.9845|57.9978|55.5029|54.6929|55.4057|55.7297|55.5677|55.406|55.0817|54.8257|52.5933|54.7253|56.1185|56.2994|55.2644|56.0082|54.1639|55.3288|56.2668|58.8879|61.4437|62.8354|62.4471|69.3713|71.1832|70.0294|75.9921|74.8575|76.101|81.3516|83.4907|84.2946|78.3616|79.626|78.7328|78.7325|78.8291|78.0222|83.096|87.1215|86.3203|91.2738|109.1235|109.3771|115.6491|111.2021|113.4142|134.963|138.3041|138.0742|137.9205|152.835|188.5224|207.3746|210.2778|199.1329|202.2242|199.5009|201.0379|210.3507|220.6852|236.5748|231.3456|216.956|187.12|162.7162|200.322|206.655|218.8297|236.3055|223.2289|230.8335|210.0094|225.9466|210.5485|213.5934|229.4999|257.9091|266.2804|274.6775|240.1644|210.4672|151.0205|166.9805|170.2344|153.119|161.6047|173.6634|184.9333|209.5828|223.2808|233.511|239.4866|269.7455|272.7492|279.0851|284.2689|274.1116|274.1116|255.1629|267.1039|266.9493|258.7609|279.9825|271.159||
2022-02-19 19:35:56|russ2000_2_0267|FSCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:56|russ2000_2_0268|FSFG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9037|25.4203|24.7848|23.1325|24.4035|24.9119|25.2322|25.0772|25.8016|27.454|26.2086|25.7254|26.31|25.2119|25.1805|27.0473|30.1625|32.1428|32.3601|31.7564|33.2053|32.2877|32.4567|34.4128|34.862|35.534|41.5037|39.3243|36.7185|37.9029|38.4478|36.7789|38.198|36.8971|37.7256|37.6071|41.7304|40.8044|39.4805|39.9296|40.6862|42.5538|41.4351|41.6463|42.7459|43.0149|44.3336|43.5648|44.054|45.5448|52.2664|54.2829|50.2499|50.2963|51.3625|55.5176|54.6617|52.1171|51.3976|51.2596|52.2024|51.5126|52.5046|53.0468|50.9127|51.7774|52.8762|53.4116|53.4552|54.0701|54.295|54.5122|53.8826|55.9034|57.435|60.4982|63.2332|62.4674|64.8589|64.4132|65.2867|67.5575|74.1735|78.7152|77.8418|78.3365|73.6403|72.3177|73.0891|75.1837|77.7192|76.8152|77.168|77.347|77.8956|87.9715|89.2944|101.195|101.1506|107.4224|108.2887|112.1233|112.1233|115.6216|119.9919|117.7295|122.8423|130.0631|126.9815|129.4406|150.3521|147.2546|155.5896|163.2679|158.1955|168.4644|155.5374|158.1274|153.7954|148.73|130.8522|117.0584|117.381|121.114|127.7934|134.57|134.781|139.8389|143.3642|139.4774|146.161|145.6322|155.2212|155.8219|149.3863|148.3019|92.4005|102.1393|100.7141|95.1559|116.5101|102.1393|123.9686|148.4346|148.8384|157.6956|146.5334|149.6445|164.2811|163.1648|172.1424|174.9278|173.0754|205.986|203.3732|196.6748|185.8435|189.6412|186.845||
2022-02-19 19:35:57|russ2000_2_0269|FTSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2191.8735|2109.984|1969.1175|2135.214|1892.6257|1571.3601|1377.9451|1192.1793|1328.7718|1417.2838|938.6637|843.7361|948.7928|993.6357|1094.706|1125.45|647.0401|612.0061|324.9154|256.2252|215.756|147.9581|104.8056|116.7477|70.7663|88.2801|27.4012|32.843|39.6955|36.6439|33.7382|27.7116|17.9722|17.5955|260.3981|261.613|255.8771|289.1733|355.0662|378.0098|378.4295|361.2425|276.5917|333.6818|362.2268|372.5262|367.6042|368.7292|371.4012||
2022-02-19 19:35:58|russ2000_2_0270|FTSV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:35:58|russ2000_2_0271|FUNC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.477|63.4071|60.7279|60.7279|62.5499|64.337|65.2306|67.0924|65.3029|68.8815|84.0421|84.9361|84.9361|100.1352|119.8047|118.0165|153.538|151.3755|152.4568|150.9754|129.8713|129.8713|125.0012|129.8713|116.8842|113.6374|118.5079|118.5079|133.1194|149.352|133.0646|120.0833|113.5946|113.5946|110.3468|103.8558|116.8378|107.9434|110.3805|111.1954|100.6417|97.3946|102.2752|97.4332|97.4332|91.7496|84.4421|89.723|94.1854|93.9541|99.6238|100.4337|102.9062|100.4943|107.2719|102.1072|108.4889|110.0843|109.2929|112.4608|114.0448|111.4337|115.3574|123.9896|120.3109|113.6735|112.3362|124.6594|126.2177|124.6594|124.2393|124.2393|118.0273|114.0543|132.5496|117.1369|101.3939|105.2345|102.1554|96.3918|97.1568|92.5667|91.8878|88.8502|90.369|91.8878|90.369|90.369|87.3314|78.2186|66.0164|62.2223|64.4988|71.328|60.7126|64.1277|66.025|65.2608|66.7785|61.0871|71.3374|78.1675|79.2994|80.4377|81.3483|79.6485|83.1695|96.2217|101.0783|97.1323|95.8574|98.65|99.8723|97.7474|96.2233|97.6317|102.1472|106.7847|108.0614|103.144|102.537|96.5268|102.7798|95.7376|104.1634|104.528|120.4601|134.2455|139.5327|135.7041|129.4446|140.0797|144.9414|139.7758|146.5823|155.2727|152.8418|147.19|142.0921|143.4221|127.9315|118.5114|121.5501|123.0695|126.2298|124.0419|126.716|124.5889|123.9767|127.9308|126.1155|122.1493|118.5035|122.7601|123.4387|122.0367|120.3908|120.1538|120.459|123.8152|131.0214|134.3198|129.7975|138.0579|131.3871|128.6358|128.2568|126.5047|130.0419|129.6698|137.5601|132.6227|134.3327|140.2185|140.9568|138.6863|143.9637|127.0882|120.9898|116.6907|124.859|126.7383|116.356|131.5302|121.3372|119.4368|116.9497|117.5794|114.6967|116.222|100.1152|106.0186|121.7206|118.6771|103.0649|86.5989|82.3299|70.2549|54.891|60.5757|75.4904|71.4561|64.2391|72.7291|67.0452|68.9971|58.2258|44.4806|36.5597|34.9648|36.3383|37.5412|38.6018|27.9714|25.9494|23.9801|24.595|26.1423|28.9122|23.7449|22.9|25.5477|22.5932|18.5298|28.934|32.4739|26.6679|31.5431|25.9876|21.1738|20.8024|19.1358|19.754|21.6677|32.716|47.3479|37.037|26.2962|29.3981|31.8753|37.9006|40.9717|42.4591|43.3256|41.9|50.7504|49.7626|54.1544|52.0526|46.4203|47.5002|48.7365|54.689|51.0968|49.7906|49.6046|49.6705|49.3605|48.055|46.756|52.8909|55.6811|53.164|52.6077|52.8565|52.3556|51.9237|54.4111|53.6614|53.5371|56.1509|53.8747|57.1787|54.3739|52.0205|52.829|50.4561|50.2719|62.1334|62.7579|71.7546|60.8884|67.1291|66.8773|70.32|64.0068|60.7085|63.7159|65.4684|71.9777|75.1072|89.3813|92.1543|93.4081|90.9318|99.089|98.7364|106.4943|107.065|104.9509|107.4245|120.8525|124.3862|120.8525|127.5666|118.4143|140.9946|137.1076|132.8671|169.6176|136.3362|144.8351|137.7527|132.1259|129.5755|120.4365|116.9998|120.7557|120.513|123.7739|132.3516|135.3999|138.8868|144.8517|157.0382|159.5746|169.3765|174.195|172.062|171.9909|145.9423|93.3565|108.6836|99.766|81.0784|77.3217|77.8805|82.5401|93.1634|111.6143|121.9365|122.3631|139.6382|126.1148|115.8054|120.7544|111.7206|116.7477|119.3935|123.2253|131.0344|127.1299|130.1026|146.3241||
2022-02-19 19:36:00|russ2000_2_0272|FVCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.0839|133.8652|128.2753|170.4979|176.0974|194.4197|191.366|193.9107|203.0718|200.4092|204.4992|214.7242|235.1741|238.3694|223.671|191.2944|190.2075|192.1639|191.2364|187.2209|187.77|192.1738|204.9116|218.2031|253.2839|252.3993|273.752|242.3016|237.5022|242.1645|233.8538|225.7705|246.9967|259.773|233.3126|227.0743|239.6178|238.5078|234.0847|241.2014|231.887|208.8095|156.0397|143.9514|144.4895|140.9189|133.4372|140.1764|138.0157|167.1334|183.3076|197.7981|225.6304|213.4706|225.7238|240.181|242.0905|231.3268|263.3862|271.1852|275.789|288.1071|276.3385|271.7946|286.8943||
2022-02-19 19:36:00|russ2000_2_0273|GATX|market_cap|0||||||||||||||||386.6953|363.4605|378.3945|360.1413|355.1597|396.653|398.31|411.587|441.3938|486.1995|438.075|444.7125|398.25|389.9558|376.6808|399.912|398.25|369.9838|395.7218|400.5502|437.58|481.0188|530.8875|476.19|419.8863|439.1913|424.71|413.4513|426.3213|275.8106|274.683|298.3255|304.2744|347.2571|371.009|384.5825|369.8796|357.4355|367.6174|458.1074|443.401|448.8645|334.9395|337.218|392.4305|417.913|458.685|402.4628|436.5528|407.9626|428.8538|426.6545|413.459|410.1618|448.647|478.3386|497.0305|504.9949|506.103|499.2298|521.2222|556.4102|623.147|633.178|589.7045|577.4405|562.3417|633.5242|645.388|590.8148|613.3577|638.2697|592.371|613.782|542.412|492.453|421.083|399.672|407.3111|453.1035|495.8168|594.022|677.8557|663.4842|603.603|637.1365|613.184|711.612|759.532|728.7638|540.54|448.8412|558.785|507.7655|553.926|535.4554|501.5351|523.341|510.2738|546.7219|529.7128|505.518|498.2269|583.29|645.8712|670.2438|682.43|718.04|725.468|745.276|740.324|755.18|782.416|811.5525|747.612|737.775|815.0815|852.5852|827.5827|846.006|828.3809|805.72|804.33|794.4|772.0575|816.48|849.2602|806.4|887.04|810.925|888.0574|909.8609|912.375|859.1734|957.4118|1023.4388|1048.8338|1051.353|971.4225|996.9862|994.4503|929.8562|902.232|926.8218|920.97|920.97|987.4845|909.18|934.435|958.936|979.448|1023.0565|983.3375|990.9609|993.475|998.0968|1118.0497|1158.8918|1407.714|1500.6841|1525.0601|1651.9398|1578.5898|1485.3375|1775.7137|1775.7137|1896.5025|1916.5611|2037.9791|2019.5359|2160.1856|1889.3931|1624.755|1628.6918|1699.5045|1862.6816|1864.056|1830.22|1701.028|1629.0888|1700.1875|1919.6662|1885.7304|1975.5271|1653.4976|1526.9082|1631.3648|1616.0035|1640.2162|1397.2212|1512.6439|1812.1782|1704.8782|1606.5198|1615.0034|1897.0352|1932.6603|1989.0667|2007.1846|2242.7977|2379.9901|2200.3277|2086.2791|2056.7327|1931.1549|1951.993|1943.2701|1951.4827|1908.2244|1635.0655|1287.4247|1371.1438|1582.8752|1411.5431|1490.3948|1551.4425|1563.8024|1560.3837|1470.0328|1238.393|1190.4426|968.7942|981.8485|1181.6461|1119.7432|935.7363|757.6176|710.5046|924.4939|833.7129|802.5398|1075.9454|1039.6224|1038.1477|1105.6849|1194.6706|1377.9031|1112.9596|1158.2659|1092.2716|1158.0077|1188.1577|1344.5393|1256.5972|1330.3033|1317.4919|1348.7559|1455.5489|1464.1186|1475.0153|1488.6419|1653.6951|1634.0924|1666.5545|1725.176|1890.3856|2026.9134|2001.226|1891.1051|1904.7684|1825.8248|2010.0487|2015.43|2097.788|2382.0685|2209.5212|2176.9095|2007.3667|1900.8262|2119.0293|2233.9733|2367.7964|2221.6678|2418.2227|2447.3899|2534.8914|2503.6611|2628.3078|2515.9215|2263.4867|2175.6618|2133.2464|1963.1062|1774.3184|1756.9683|1799.603|1723.442|1793.313|2019.6|2263.329|2158.871|2214.389|2134.521|1927.059|1390.385|1370.905|1508.239|1173.67|889.749|954.856|1421.192|1188.496|1183.7579|1160.7455|1262.4603|1288.495|1252.998|1330.907|1325.421|1208.784|1233.2634|1326.495|1511.232|1338.533|1235.284|1308.438|1263.99|1357.516|1465.858|1535.771|1635.5949|1542.8|1609.4495|1793.824|1961.328|1843.008|1729.792|1837.438|1689.716|1444.134|1769.868|1989.354|2034.556|2005.298|2030.983|1887.6439|2006.316|1791.972|1801.8|1973.083|1930.404|1990.436|1944.474|1975.897|2030.7224|2225.45|2342.95|2439.2483|2384.46|2336.724|2219.724|2087.316|2091.012|2195.424|2381.61|2317.854|2392.9701|2663.4|2987.4448|3122.48|3018.98|3029.1|2998.912|2777.6|2968.896|2579.954|2802.28|2737.748|2543.199|2525.9614|2749.4642|2545.322|2388.16|2445.669|2296.08|2291.328|2141.424|1871.96|1980.08|1963.12|1785.8278|1719.9347|1763.5562|1942.75|1878.946|1876.083|1776.388|1807.092|1771.54|1777.545|1746.423|2180.136|2457.042|2278.108|2288.352|2383.536|2342.09|2325.668|2487.249|2392.821|2344.446|2382.372|2275.403|2418.645|2380.728|2703.32|2619.72|2589.3329|2459.548|2710.63|2798.471|3104.218|3183.765|3264.443|2817.368|3139.976|2592.5099|2769.888|2909.7|2783.8163|2792.106|2527.484|2870.298|2743.902|2649.654|2721.303|2792.205|2837.133|2885.914|2656.937|2498.8004|2183.344|2069.57|2189.626|2134.3|2134.65|2340.8|2231.25|2389.8|2791.6|2915.2344|3252.3894|3375.5309|3282.996|3458.934|3492.564|3140.685|3274.875|3254.64|3179.38|3367.175|3496.75|3698.745|3707.975|3826.545||
2022-02-19 19:36:02|russ2000_2_0274|GBT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1198.8244|1446.042|1438.2158|1458.4229|1537.4744|702.58|573.3969|440.6906|551.74|641.4647|743.7449|600.688|645.0365|665.5444|821.6122|677.2945|611.9906|523.9263|615.5218|1232.0179|1544.0231|1354.1899|1280.0474|1258.9784|1188.009|1242.9118|1403.2071|1706.4577|1761.0818|1953.6775|2871.2943|2830.8876|2331.4106|2319.2046|2575.7423|2222.5052|2272.1265|2358.0145|1808.0567|2058.4789|2227.973|2348.0207|2720.0465|3012.1166|3324.4464|3184.1469|3374.8009|3329.5866|3001.5252|2754.249|2829.188|2998.9214|4366.1742|4812.7396|4342.7455|4060.3358|3078.4164|4719.2168|3948.9314|4160.0817|3929.5456|3708.0331|3579.4183|3727.5588|2709.7721|2739.6099|3065.8129|2736.7683|2642.7104|2427.1599|2316.325|2085.9571|1678.2614|1859.2565|1661.8465|2519.8112|1908.8698|1890.1806|1890.1806||
2022-02-19 19:36:03|russ2000_2_0275|GCBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7677|20.7325|19.1773|19.1773|17.8821|18.657|20.4511|19.3748|22.6039|17.3684|18.5915|17.8576|17.8789|18.0075|17.0493|15.5948|17.1288|15.7227|32.5351|34.1094|37.7827|34.6341|39.8817|40.4664|18.9183|19.9409|21.0967|19.7659|19.9954|23.464|22.4438|23.6681|28.7077|28.1967|28.3981|30.4433|30.2815|30.6024|38.5037|34.5783|36.3578|35.5894|36.6493|36.9733|37.2568|37.6748|38.485|38.485|38.495|40.6628|44.7906|44.7524|43.6946|47.3969|45.4224|47.4456|58.0209|57.1634|65.3396|68.3012|68.2483|71.7351|72.5735|72.5569|60.37|63.0188|66.4328|67.0902|62.1395|63.811|67.6325|62.226|66.5044|71.9967|72.009|71.9961|70.6953|74.8743|74.3382|78.4681|74.3382|78.4705|76.9002|72.9251|65.0822|63.7598|61.4528|61.3423|60.0989|65.4459|64.2514|62.1788|64.7903|66.171|64.2638|63.4346|65.1055|64.2936|62.2598|57.7826|59.111|61.0204|56.295|49.8186|54.3853|51.144|48.7778|51.0253|50.065|52.2201|53.783|53.783|52.8728|54.5967|53.2422|51.6449|51.6367|44.0032|47.325|53.7506|43.2221|44.8469|44.1083|47.1442|57.4434|55.6473|59.6911|61.3742|57.8437|61.5795|61.4974|61.5722|61.7287|60.6999|60.9161|61.7835|65.9024|74.1402|65.6553|70.9275|71.051|70.9199|74.2185|76.4142|80.1046|76.2173|76.066|74.1278|75.7032|72.7182|72.1378|73.962|78.3155|76.3251|75.952|71.7302|72.1313|72.4219|74.7404|78.1284|74.9616|82.6068|79.4704|81.4362|86.4972|85.9946|83.7683|92.9214|87.8986|87.1034|85.764|93.5073|82.827|84.6915|90.0581|100.8752|119.0713|110.3515|111.2974|108.612|111.4003|113.21|106.7719|110.8216|108.8496|113.7291|111.2851|112.4608|108.8244|111.9574|116.8911|122.2886|124.4561|124.2451|120.337|118.8592|117.8036|114.4299|119.2814|115.6552|119.2814|116.5103|118.2846|139.4141|135.2841|131.0974|149.0705|150.6748|150.0816|141.5225|137.3895|142.4748|143.2376|141.9975|143.8648|175.7968|200.2362|193.8593|187.0572|195.5598|206.6132|198.9608|224.8938|211.2896|210.4394|264.8871|258.9346|262.7612|276.4645|304.2182|309.895|313.3526|284.3621|255.798|295.8348|294.5541|294.1272|274.7464|281.7474|282.4304|276.6247|270.2214|262.7081|259.3784|263.7326|248.0231|245.7179|227.9593|231.972|232.9966|233.1673|247.149|250.0312|250.6287|232.1901|197.4257|180.7395|187.3799|195.8082|186.8691|196.2339|183.1232|195.2123|214.5377|214.9634|213.6012|206.0243|211.2175|220.4971|255.402|240.9292|270.5559|271.1518|297.1441|297.8839|283.7516|308.3553|319.5079||
2022-02-19 19:36:04|russ2000_2_0276|GCP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1410|1248.555|1279.026|1489.7953|1570.3629|1828.1624|1813.609|2012.6809|2086.8371|1956.8875|1836.1358|1971.4654|1919.2086|1922.7627|2313.5418|2282.8531|2383.3778|2147.5413|2198.3441|2141.1001|2058.7501|2263.4732|2095.3559|2285.1916|2360.7165|2441.5788|2269.1107|2156.2712|2016.952|2319.4948|2081.7266|2016.8077|1850.845|1898.5691|1944.8845|1847.4598|1848.435|1827.0952|2182.9315|2147.2402|2067.7263|1915.3675|1667.7857|1486.8568|1233.9604|1356.3133|1558.3793|1600.5369|1682.1134|1698.1405|1380.154|1051.9225|1221.4368|1438.014|1352.2193|1699.5784|1933.8269|1613.0964|1684.7244|1740.9793|1759.0861|1867.2477|1868.7093|1879.044|1916.0371|1820.7119|1674.6639|1733.4876|1820.9335|1643.583|1690.6541|2330.8975|2333.8377|2351.4793||
2022-02-19 19:36:05|russ2000_2_0277|GDEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.3205|85.93|105.76|115.014|121.7965|135.0352|108.5578|104.8725|102.3834|92.2612|81.0461|94.3324|81.0461|82.3903|89.0346|97.0033|97.0718|93.0825|95.0771|85.104|83.1094|81.7796|91.0879|109.0395|109.7044|98.4015|100.3163|103.7205|83.1892|70.2108|70.7427|60.9557|58.0835|66.062|68.4257|71.2746|77.1255|77.0191|88.6145|75.8489|69.6789|69.6789|68.1896|57.0197|55.6383|61.1702|68.1789|58.9345|60.1047|57.9771|56.3814|82.8724|97.1249|95.2128|97.1277|105.3466|135.3408|156.5565|220.4306|214.74|279.2694|275.9211|257.4968|273.1535|241.1521|207.8131|214.2567|243.3822|257.8427|313.956|317.7728|386.0896|373.6279|389.135|303.949|337.399|345.873|295.698|246.861|227.46|204.045|179.515|194.01|230.136|213.4425|244.7235|218.446|258.2587|246.3638|181.3988|219.6|235.4043|256.5114|242.3116|215.7206|192.5421|215.7206|271.784|293.9257|283.2198|291.8982|289.9457|262.6107|239.2723|184.8476|161.0675|148.3218|153.225|141.2122|117.6035|130.5577|125.8238|131.9961|141.488|173.1794|167.5366|68.0693|103.5384|110.0584|63.1141|63.8965|56.6052|81.3535|83.4598|78.1942|90.5683|81.3535|77.4043|77.141|66.0833|66.3466|71.6122|61.081|56.1668|54.8484|33.4891|34.2797|59.5939|53.7936|49.5737|63.0229|55.6394|76.4701|79.107|69.0868|64.1656|62.8453|56.772|60.9979|60.7338|63.3734|59.4135|57.6179|52.8112|48.0589|53.3401|52.882|48.1226|63.4584|71.3907|71.1263|69.8042|61.0787|60.8143|72.7128|69.011|84.3468|82.7603|79.323|73.506|88.3129|94.6588|97.5673|104.7064|111.0522|109.8878|110.9364|104.036|114.6331|118.9084|136.2771|135.2437|126.4348|126.7021|129.0651|114.8776|122.3755|109.7906|93.389|91.0459|92.9197|108.1831|113.2763|115.8408|117.1765|120.5244|117.7157|125.6132|120.3905|196.7784|209.1766|229.2939|222.6162|217.3679|228.5206|232.8469|282.9402|289.1295|255.8938|296.5436|281.2153|269.6378|228.5203|281.649|273.2313|269.8965|294.574|306.8482|337.7778|384.0609|482.6016|447.5561|527.248|549.6415|759.2384|875.5371|824.0856|791.7755|786.5719|641.4176|756.1716|861.6139|772.7031|792.4527|723.2905|620.8139|495.1679|490.4093|470.7748|543.0009|494.8203|453.0367|407.9338|378.2407|402.822|381.694|409.8015|363.5159|446.68|505.3658|520.7797|582.3923|247.3234|186.8177|232.5403|381.6298|231.1793|255.0865|389.8014|386.3615|447.7881|517.394|563.7432|521.2231|673.8449|810.3217|1223.8608|1317.2375|1270.5687|1318.1905|1256.1206|1463.0199|1483.054|1371.1857|1477.8238|1333.412||
2022-02-19 19:36:07|russ2000_2_0278|GEFB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:07|russ2000_2_0279|GENC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1944|7.6357|12.5151|10.243|22.0691|20.9517|17.9719|15.0852|22.1403|25.6133|17.6254|28.6521|25.0055|23.4427|31.3437|33.4275|35.5981|36.0322|30.9096|13.1105|17.3649|16.4967|13.4578|8.8561|10.8531|9.5507|11.2872|10.8531|10.419|15.1943|22.1403|28.6521|21.7062|18.6673|20.4038|29.5204|26.3079|27.3498|27.3498|32.9934|46.0171|47.7536|45.1488|62.5138|56.244|68.888|87.4757|82.9898|71.7749|85.3677|89.1271|74.1255|65.336|81.8113|70.7557|75.2491|75.9592|74.6343|74.4533|73.1435|72.539|79.1637|82.6272|87.0801|94.1938|92.7065|91.715|91.9925|92.4897|91.9925|92.6886|109.3965|114.369|118.8443|117.3526|99.5508|88.4157|86.9741|88.1274|86.4936|94.6624|96.104|96.104|93.7014|88.8962|99.4676|139.3508|172.8911|215.273|303.3042|133.7768|86.1121|96.1287|81.1326|48.0643|73.0578|68.6359|69.5972|74.5574|63.0594|67.2901|76.9991|72.0004|66.3288|68.732|71.5188|74.6929|70.3662|70.943|72.1926|67.8668|68.0591|72.1926|75.9417|74.1152|67.7691|71.385|68.4335|71.8561|67.672|67.8624|70.0515|75.096|72.431|74.9056|73.3828|70.9091|73.4779|73.7635|70.3561|67.8624|65.7685|66.054|63.7697|68.2431|70.2419|65.3877|66.2444|67.5768|75.5814|70.2419|71.0985|68.5286|71.2888|74.049|72.431|70.5274|68.4335|69.4804|66.7202|67.7672|70.1467|72.8117|76.0478|80.9019|86.9933|88.5162|89.5631|87.9451|104.6014|97.5581|92.5137|98.7955|108.5989|96.9966|96.9871|94.1459|93.1949|89.4824|88.34|87.2929|93.2901|93.1949|89.8631|93.5757|93.8029|90.3745|85.8987|94.046|99.1012|121.6112|113.313|111.5962|127.3341|136.1706|140.9052|143.9154|144.6035|173.4668|155.8334|159.9926|192.6237|220.6547|224.6391|221.4043|213.497|224.5495|231.0269|228.1481|233.3075|229.7071|232.5875|261.6994|252.3272|256.6529|238.7666|237.3195|238.7666|235.3926|220.9069|222.3555|236.2473|197.1143|181.1713|167.9509|173.6219|157.1904|171.2953|192.6709|194.2704|181.6196|179.1476|171.5862|192.0893|178.1297|180.4563|164.2406|185.3906|179.4103|167.3037|174.1592|150.2379|155.7806|178.0975|189.7665|178.3417|174.9823|186.9594|174.398|178.4878|198.6443|178.1956|189.2964|209.3068|184.9076|165.9052|181.3995|172.9215|173.5062|168.0978|162.4073|183.5144|169.2964|174.1335|166.0717||
2022-02-19 19:36:09|russ2000_2_0280|GH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2690.5451|3351.4833|3859.792|3107.1365|3450.4665|6058.9162|6026.895|6042.8797|7869.3722|7959.0683|8413.4049|7784.9561|5583.3388|6384.6621|7061.7237|7688.9024|7573.9035|6985.2636|6046.6858|7360.1611|8264.3392|8469.3444|8403.3418|9287.2929|10977.7033|10766.0278|12119.6541|12879.5033|15868.8869|13584.7468|16072.6263|15451.3346|12045.5693|12583.2013|11192.4934|13388.6492|10711.0958|11955.7974|9696.9945|9960.2843|7416.8436||
2022-02-19 19:36:10|russ2000_2_0281|GKOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947.9422|897.4193|964.8296|957.2963|720.645|624.666|759.8378|767.5168|542.2498|542.8935|533.7648|646.0413|876.2361|950.7007|1129.7613|1032.3396|1276.734|1105.1926|1106.7881|1144.558|1504.6932|1495.868|1782.56|1651.9428|1337.8748|1470.6334|1368.0231|1385.9685|1168.2707|1210.7722|882.4547|940.5982|1012.9519|1097.465|1118.6432|1212.6587|1359.9378|1475.4446|1581.5614|2224.238|2209.0931|2174.5648|2319.1352|1914.0321|2335.7618|2628.6648|2844.143|2753.5229|2426.988|2850.8028|2811.2014|2331.1023|2229.4176|2387.3823|2647.0292|2392.5935|2592.7013|1870.9523|1345.6573|1700.2127|1822.7307|1658.5965|2105.433|2010.3705|2192.0403|2476.6918|3055.1271|3278.1452|4167.7012|4399.1381|3759.0591|4185.7079|3407.2514|3767.7065|2288.9437|2715.4434|2141.2162|2506.7501|1956.728|2078.6426|2480.4916||
2022-02-19 19:36:10|russ2000_2_0282|GLYC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.1751|162.2128|292.8663|296.1921|221.6276|136.4408|173.4423|146.4246|156.6271|128.6668|140.9545|168.9186|135.9878|140.1545|159.7463|156.9036|161.3703|147.953|136.5571|143.404|133.1337|123.3604|129.833|130.4117|110.6817|87.4404|85.7898|117.9979|120.9394|163.897|157.5279|195.7584|169.0027|152.9103|139.7642|142.081|145.7775|145.545|150.7112|119.2795|99.2405|402.0919|368.3867|365.5159|378.9323|436.3949|366.6634|485.1931|612.9788|818.1068|807.7989|689.1894|710.1282|772.5991|689.317|632.4838|635.9563|607.3718|549.9993|455.0975|456.2097|483.401|546.9512|545.7977|566.5373|517.7426|504.0646|133.0351|139.946|174.7404|253.2218|247.585|235.1559|193.8624|151.233|96.7543|114.1875|123.7757|175.1801|187.5581|180.3994|163.0962|128.6595|179.358|178.4241|183.816|166.8393|160.2863|119.5705|131.9398|114.932|104.6242|115.9628|101.9256|106.0647|85.8866|77.6084|61.5693||
2022-02-19 19:36:11|russ2000_2_0283|GMRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.84|9.2|4.4|7.12||4.4|3.6|3.2|||||||||19|15|||||||||||||||0.0312||||14.2813|14.4382|15.3085|180.4584|165.6696|154.578|146.1273|160.3879|149.6484|148.4161|144.7189|160.3879|166.1978|184.6749|194.46|193.3785|199.2187|184.9425|192.7295|181.7004|156.39|146.8725|151.1986|176.5065|194.2437|194.679|183.2146|207.0058|198.6871|200.4473|213.8831|235.0526|250.3596|267.1734|341.0598|353.8452|362.484|367.3218|367.4198|388.658|411.1657|415|507.3656|584.372|649.8375|634.6841|419.7554|431.6718|516.4318|494.4339|555.9478|593.8744|681.3783|639.4587|660.1797|626.1763|640.52|702.7191|837.1361|850.5109|891.243|972.5846|985.4224|999.5457|952.2046|1074.8402|1072.2719|1180.7833|1072.2719||
2022-02-19 19:36:12|russ2000_2_0284|GMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874.0534|911.5528|910.1607|973.6222|1001.4633|924.4907|847.1086|1013.3368|1175.0612|1245.0736|1332.282|1424.4035|1497.4864|1348.762|1146.7755|1247.9736|1369.2475|1471.265|1383.9756|1600.6115|1532.5004|1368.3069|1383.8958|1223.8367|1275.1924|1191.001|1067.794|1048.2115|1013.6551|878.7205|740.0029|721.0933|679.0879|781.6105|804.9485|662.9465|797.81|731.5914|930.6945|888.7569|1224.389|1188.2063|1313.1427|1234.7142|1155.4361|1110.6375|989.8812|630.1552|754.4824|927.9086|985.4236|1057.4369|1183.7761|1107.7068|1026.2676|1298.3591|1315.8583|1297.1906|1567.3286|1787.5602|1955.5142|2007.4022|2022.0485|2091.6796|2169.0701|1956.7799|2320.0723|2607.9019|2610.9158|2229.4397||
2022-02-19 19:36:12|russ2000_2_0285|GNK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9334.374|9556.621|1308.033|1090.0275|997.9125|942.8081|787.7248|695.4133|603.1018|430.787|421.9668|445.3752|446.6725|455.2979|406.0419|254.414|157.4597|118.0948|102.0572|68.0867|47.3764|39.2363|57.6666|39.7143|38.993|42.3209|31.5504|32.0652|43.3174|56.4818|56.2612|307.6817|363.092|412.3073|374.7935|336.9356|328.8495|348.8215|477.6065|408.3932|413.9027|398.8446|465.4914|431.65|499.678|492.7716|564.2529|645.4031|645.2249|612.8182|520.9994|597.4459|465.7419|336.904|366.888|314.416|342.3178|345.3357|407.4045|321.5913|357.8328|364.0813|401.1559|371.5795|433.6483|418.7966|435.9159|329.4422|298.1264|234.0901|221.1315|224.4757|266.2775|276.7279|275.4739|325.636|273.3838|300.1369|329.8162|336.9225|446.4432|437.9846|682.3339|699.518|757.4384|736.4799|844.6255|835.9765|682.1132|669.1166|692.5944|687.9827||
2022-02-19 19:36:13|russ2000_2_0286|GNL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1493.4977|1449.5713|1401.5787|1442.1552|1523.8081|1545.7699|1500.157|1339.6672|1228.1691|1351.4928|1452.8548|1469.7484|1430.893|1338.3034|1432.9309|1416.0331|1356.8279|1218.932|1293.8384|1584.2407|1554.4244|1559.977|1601.0639|1570.904|1483.8531|1472.0317|1472.9081|1462.1422|1483.0011|1458.7778|1438.5918|1376.6961|1137.1537|1213.4001|1184.9276|1280.4754|1323.5392|1413.4386|1418.8231|1555.3398|1414.0428|1455.8443|1522.1907|1399.883|1644.9388|1508.2906|1605.5341|1617.2871|1548.5377|1677.238|1654.2359|1629.7349|1727.4398|1728.3344|1823.1602|1824.0649|1873.2673|1735.5007|1045.7734|1178.2448|1386.6966|1499.7284|1526.5732|1587.4213|1494.7715|1310.0253|1514.9404|1527.0328|1510.9022|1650.2674|1823.326|1812.4727|1907.866|1887.8238|1789.2021|1709.9718|1715.3973|1685.642|1429.7393|1608.9748|1474.2892||
2022-02-19 19:36:14|russ2000_2_0287|GNTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323.6927|358.5353|359.8599|338.4054|329.5582|341.7231|315.1815|334.0924|341.6125|352.2291|380.5402|384.5214|364.947|394.1149|402.7177|354.516|370.0649|360.7283|354.5068|352.2711|362.9416|359.6292|365.0106|336.1727|329.9665|351.738|351.5424|349.2303|343.3347|345.3388|375.8249|372.0194|369.865|356.9318|322.8294|254.3985|283.0551|273.6934|259.816|295.7332|292.8695|292.2881|328.5494|322.8444|338.2336|378.4761|376.0342|463.0993|476.1172|462.581|399.1165|404.0602|403.9397|433.001|462.6904|457.8332|458.2381|428.5374||
2022-02-19 19:36:14|russ2000_2_0288|GOLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1329.9801|1319.607|1437.4158|1411.4831|1323.3117|1304.7883|1282.0634|1354.2819|1414.588|1486.8064|1383.3182|1218.0347|1341.625|1347.3305|1476.9245|1560.3413|1558.107|1574.1192|1688.4783|1716.1337|1835.7249|1815.8038|1957.1959|2004.2942|1960.2098|1928.063|1745.6483|1615.5658|1754.6195|1794.6961|1708.6527|1897.7658|1881.1494|1992.6691|1805.7622|1939.9131|1944.9862|2274.4959|2293.2872|2404.2699|2332.8117|1943.6461|1852.3791|2036.6808|2618.2713|2556.1437|2587.6635|2611.4376|2567.5987|2724.3793|2949.4917|3021.9395|3198.0466|3052.0304|3223.2609|3161.7879|3969.0844|3651.0709|3949.5206|3656.115|3630.997|3871.4549|3945.0847|3857.4652|3467.9636||
2022-02-19 19:36:15|russ2000_2_0289|GOSS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1135.1876|1455.3687|1184.9823|1188.0562|1273.0586|1340.5623|1132.5544|1312.1426|995.885|1329.473|1537.4318|949.1867|901.111|835.7774|591.1377|934.1784|958.0159|922.6887|952.9172|960.3319|953.7828|638.5127|675.7583|746.1365|757.9565|731.8634|669.6939|635.3642|655.8598|599.4283|590.4481|781.2132|930.7092|986.4313|825.8058|841.0985|690.4654||
2022-02-19 19:36:16|russ2000_2_0290|GPMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||821.4669|819.2881|834.4201|829.6643|818.8728|770.8818|776.5024|766.9907|730.2408|727.2144|722.359|737.562|804.0207|793.5102|821.3222|830.0134|809.589|823.0604|814.8038|789.5437|965.0948|973.0059|981.8752|998.0484|1015.1732|1040.5652|1020.8181|1008.2018|1026.3034|1020.2695|995.5856|996.6826|1013.6871|936.464|197.9415|240.3969|317.0372|380.3631|389.196|362.6975|396.3726|375.9467|542.1141|557.0195|529.4169|630.4321|671.7629|718.0533|815.594|784.5957|756.1048|754.4514|733.1509|728.8477|643.3224|632.0266|630.9508||
2022-02-19 19:36:16|russ2000_2_0291|GRBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.6349|526.4421|375.1548|338.3934|207.0869|256.807|240.3946|348.0411|311.3544|205.156|229.055|190.7984|240.193|125.9752|121.6145|62.5031|25.0573|26.9532|18.4384|20.8023|19.384|14.6562|15.1232|22.2122|30.003|24.5193|21.9576|23.4214|31.0883|43.9152|99.8458|130.4928|124.0998|104.9207|145.9531|100.1361|69.7637|41.9122|52.1997|46.896|91.4496|78.1132|59.8266|64.7044|41.1523|32.7694|110.2696|112.827|84.2486|66.9495|57.82|42.7285|23.8854|66.9398|108.8942|102.3921|97.5323|97.056|96.9797|69.7638|45.3543|27.6986|24.8642|23.7831|44.8515|48.0726|34.4173|39.0463|35.2291|39.2053|39.921|34.8902|30.5486|30.2191|29.9171|31.2591|28.8672|11.531|15.3927|13.9137|14.6293|24.6472|47.7837|57.0592|40.9595|52.6929|73.2744|91.2369|32.4879|32.5759|46.9268|257.3515|225.3785|245.7534|260.7996|258.6053|325.6102|375.4869|380.8197|576.004|545.7394|414.9181|371.9619|341.3448|266.1415|303.2548|350.1348|351.5998|371.1449|332.2829|341.0916|379.7519|395.4118|379.2625|467.3493|487.4983|463.0009|455.8274|483.3346|527.4971|512.7763|584.3793|554.9148|451.789|503.3158|548.8418|561.488|586.9472|543.9382|541.4082|539.8027|527.1313|605.6941|509.735|484.375|509.735|504.663|486.911|405.252|387.9724|428.4389|463.2697|481.421|455.5763|466.725|427.3673|471.139|465.0729|540.2216|500.3361|575.5632|584.651|592.2242|572.029|363.9355|459.0953|551.7242|640.873|729.0247|761.4484|871.8913|999.6838|1081.177|1124.6942|1061.3668|1034.0094|1356.0744|1395.6456|1208.9507|1139.562|1311.1308|1237.5288|1032.4584|1323.8208|1585.7424|1476.6084|1185.246||
2022-02-19 19:36:18|russ2000_2_0292|GRIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:18|russ2000_2_0293|GRTS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.5193|30.8001|655.6848|877.8278|469.5283|390.2648|335.5009|418.8221|381.3444|329.6854|404.1897|347.317|350.5813|309.4573|275.1526|301.1301|295.3873|349.1601|308.1038|231.5305|251.5388|243.3404|248.1529|134.3868|114.0023|101.5833|97.0537|113.2923|193.5395|790.9297|664.2732|497.3898|444.7481|466.3951|419.6896|331.2996|584.9663|629.6657|767.9222|783.2195|477.2744|375.2927||
2022-02-19 19:36:18|russ2000_2_0294|GSHD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.9974|193.9777|213.2161|323.9872|369.5944|456.7489|418.4404|432.4566|344.4225|345.542|390.3907|400.4644|407.008|435.4986|552.0238|749.2988|657.5176|695.1721|656.9909|666.0403|610.2328|672.6097|803.6723|944.79|665.9693|950.1072|1142.6688|1294.9524|1838.1999|1845.0526|1449.6172|2198.1754|2030.4232|2413.6957|2623.8211|2322.7458|1854.9464|1881.7674|1680.1214|4712.3356|4414.9601|5476.1106|5905.1172|5147.9421|4871.5118|4862.9227|3552.1518||
2022-02-19 19:36:19|russ2000_2_0295|GTHX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.207|507.1553|484.2478|367.7115|727.5031|726.9979|638.0527|551.5995|579.2335|611.3185|859.3204|1220.781|1314.0668|1261.4126|1502.3937|1705.9678|2032.6638|1692.8093|1542.4338|1206.6532|714.6759|744.4696|730.9562|660.0628|844.8854|749.344|1129.9925|926.8082|1314.0415|865.8778|841.074|786.5808|960.2241|772.5423|657.2328|422.6578|508.3214|703.8006|802.2264|585.0447|572.1197|470.4299|440.952|707.6537|677.6687|1051.9492|981.4304|1105.8611|853.2668|922.6894|878.723|712.2984|645.8116|538.3298|645.9107|485.6024|454.5612|439.6785||
2022-02-19 19:36:19|russ2000_2_0296|GTXI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:19|russ2000_2_0297|GWRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.2906|135.8455|138.7565|173.6861|146.4681|156.6504|151.1676|148.6221|161.5457|179.5605|162.1332|166.441|168.7908|179.3647|180.5396|195.0827|185.2795|189.5929|186.89|184.7305|188.0679|180.019|170.2034|172.5591|180.019|181.3932|178.4485|190.8433|206.602|212.625|228.0252|244.3434|217.9337|218.5778|204.1921|202.9038|211.4923|206.7149|211.0214|220.7522|253.7035|253.2728|254.3496|257.7955|286.0087|278.2632|288.4787|268.8712|226.5009|243.1785|240.2487|231.0599|241.6756|248.4515|245.0657|248.002|296.7892|329.3301|374.9575|400.9335|379.0266|371.1208|387.836|392.4639|398.5714|462.361|436.4501|430.3348|401.1173|387.3013|349.4772||
2022-02-19 19:36:20|russ2000_2_0298|HARP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.7715|394.3048|279.8033|251.2258|279.9791|310.6524|325.234|354.2201|325.1483|338.5316|438.0708|351.4067|364.8553|382.6425|286.5445|336.4717|456.9616|415.5252|329.1062|344.4427|423.2156|403.5468|355.578|488.5772|647.0459|653.0373|708.7856|754.5522|664.4612|444.8737|322.1242|296.3151|243.9197|216.1408|207.6261|262.6438|170.6202||
2022-02-19 19:36:21|russ2000_2_0299|HBB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452.5895|514.1198|495.6608|387.094|347.8513|341.835|342.3419|302.3237|337.5867|385.6568|395.7913|335.469|323.1356|289.1502|328.6958|294.8252|329.7928|355.0244|330.5446|296.9088|244.0758|232.1629|246.0444|199.7134|196.704|203.5815|265.1996|257.9005|263.0449|225.011|155.1937|133.9436|168.5536|134.3524|151.0391|205.4541|309.8898|266.8384|305.5245|249.0852|232.9357|266.0558|241.5579|248.6125|276.6555|354.7684|300.9271|272.8796|226.3581|214.5542|213.7209|202.8891|199.9728|191.224||
2022-02-19 19:36:21|russ2000_2_0300|HBCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.5701|91.9471|87.4836|87.0373|86.5017|83.1987|88.287|100.2491|102.6594|107.1228|111.5862|107.5691|110.6936|109.0867|108.5077|106.4408|106.7918|107.4938|121.3841|120.5159|117.3901|110.5308|113.6565|109.9943|111.4599|114.0365|114.8991|108.8741|113.3461|114.6471|127.2925|124.6238|115.5998|117.6383|117.4108|116.6925|107.3977|116.4688|118.5093|121.3664|123.9272|126.3328|127.7736|134.8768|131.7744|133.4874|131.3901|130.1636|137.1764|128.1854|136.9766|137.6977|139.7807|140.7478|135.7483|129.5274|128.5863|132.55|129.3529|120.9662|125.7978|133.6779|133.252|132.8989|137.7974|145.1807|148.2355|144.3308|146.9576|157.844|153.6457|156.1296|161.7837|162.8509|164.2738|162.8409|155.5751|151.9421|153.1578|158.0725|161.6488|182.1823|175.4124|177.5824|188.5803|186.5597|190.683|193.5199|181.7914|182.081|194.6973|204.9696|199.161|200.9342|206.4437|213.3252|202.9603|207.0605|251.521|280.1858|258.2825|262.2676|245.9096|281.2431|263.4671|315.8918|292.6169|295.948|310.9418|311.3792|401.7096|406.6372|382.5848|407.8341|408.6459|409.1787|426.2278|451.4996|427.993|433.8585|400.1339|380.626|346.0237|339.7673|334.1865|333.2991|329.1485|344.8719|338.8671|353.1233|336.8683|350.4145|359.8072|363.418|357.0178|363.2492|339.378|303.5712|223.7958|202.3048|227.5471|235.0015|210.2775|227.114|215.3095|234.8145|244.095|243.4118|268.4085|294.6288|325.5648|339.4131|344.1003|328.8359|305.1138|320.3306|333.9507|352.7024|352.1058|362.9049|341.2465||
2022-02-19 19:36:22|russ2000_2_0301|HBIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.577|89.1866|108.5541|79.7985|65.7713|77.9527|86.2351|104.0904|101.5883|111.849|98.834|87.7482|94.3116|90.5553|75.7997|83.7839|86.5739|69.955|52.8211|60.8661|50.6203|42.4267|63.7522|67.7192|73.8549|71.4458|70.5357|73.7212|83.9773|87.6288|93.5466|101.8142|103.6364|123.0453|179.2196|158.4703|180.1466|215.9743|216.8876|205.2441|209.8781|99.1782|106.5078|93.5354|87.4591|101.2321|96.7875|99.3295|93.3513|100.6258|99.2442|97.2246|87.8003|78.3808|78.3808|73.3881|78.9325|65.0847|70.1623|77.0862|104.1817|109.167|110.3209|103.5029|94.979|101.6807|94.7479|99.4584|101.3088|104.7782|104.5897|118.0163|112.694|117.4001|125.7362|114.1807|115.8303|128.5717|120.6952|123.8848|115.069|107.1812|106.9108|104.81|96.6399|104.7208|102.3833|114.0845|118.7949|115.5145|116.9204|109.4217|114.3634|108.9511|82.2082|64.509|67.5364|70.5639|58.454|57.3814|62.8247|65.0467|87.3291|83.4955|91.7557|74.7887|84.6175|83.5011|75.9101|81.1418|75.9863|83.3832|89.2111|96.8691|78.4819|79.0788|77.3151|76.8855|83.3587|83.1518|85.7235|87.0918|91.382|92.8836|119.324|111.9839|118.6598|122.7457|104.903|96.0532|106.213|95.872|90.4738|85.6403|89.1006|87.1388|85.8317|89.7998|77.812|81.808|84.644|88.3526|92.5795|89.9718|82.3286|99.2734|125.7612|129.1449|110.1186|122.3121|113.2014|108.5359|121.6566|123.7501|115.6899|128.6919|141.7162|150.2876|136.0498|141.745|141.2137|130.7045|129.1067|149.8993|151.7945|142.4284|140.5153|150.1032|157.2355|178.7725|172.9111|173.1203|219.6809|175.2911|180.309|183.8236|166.9154|154.0236|132.7218|103.8693|111.337|109.7531|100.5787|95.8216|93.6911|102.8899|124.3537|95.047|97.1058|89.5569|88.6857|84.217|85.9358|99.8798|108.4901|96.8313|86.5472|84.8163|91.7401|87.0875|102.7633|111.472|130.8019|109.8736|108.1296|122.5648|157.5833|161.9563|201.5005|170.9074|165.5103|192.6889|210.3327|206.6747|168.539|152.5321|132.0204|122.2287|134.5637|151.7579|172.9861|91.204|74.9983|71.9994|89.0276|120.2254|107.343|104.3011|111.9143|116.474|99.2893|85.5154|95.1702|110.9194|109.0003|135.7261|128.9003|130.458|130.953|152.0044|165.2561|168.2683|188.76|170.2387|276.0545|280.0965|297.2778|329.9576|337.9244|331.4024|275.4607|325.6678|269.3493|256.2899|236.7009||
2022-02-19 19:36:24|russ2000_2_0302|HBMD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:24|russ2000_2_0303|HCHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:24|russ2000_2_0304|HIFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8968|14.0578|11.9578|13.0882|13.8968|15.1882|14.5425|14.8663|14.2187|15.035|14.55|15.844|16.507|17.6392|17.9635|18.449|17.8023|18.6102|18.162|18.162|18.162|18.162|18.9735|19.46|20.108|21.406|23.677|24|24.65|24.1635|24.074|23.424|24.074|28.674|30.3025|31.6065|36.494|37.145|36.3298|38.7735|37.145|43.01|45.616|45.9425|45.2909|37.9602|35.19|29.9767|31.424|33.388|31.915|32.406|30.933|31.424|29.8282|31.424|29.951|28.478|30.3192|30.442|29.2145|30.0738|28.969|31.3804|28.8291|25.5125|23.2141|25.51|25.2549|26.5304|28.5712|30.8671|29.3365|29.5916|31.5048|33.8008|37.7548|38.265|38.265|40.7548|40.9997|45.4078|53.3669|46.9384|48.5098|47.1017|47.9792|48.7234|51.18|51.5874|54.5158|63.7938|61.3046|60.1731|59.2885|61.1811|59.2192|61.1761|62.1854|62.7395|62.8429|63.339|69.3383|71.3667|73.0639|72.7907|80.1841|82.8955|76.8564|84.2512|88.281|90.6531|90.4452|83.168|84.9138|85.2882|84.5393|83.8269|84.8825|85.8967|86.2657|83.248|87.9307|89.5346|91.0338|89.0161|83.2945|89.5024|86.6388|88.2064|85.8445|85.74|81.8413|80.2079|82.7|80.0511|84.1989|80.1564|81.7911|82.553|77.4531|78.5533|79.3575|79.8866|79.4633|73.538|72.4798|71.9652|75.5412|76.9164|71.9265|72.0324|67.3715|66.7359|67.774|64.4478|65.1469|68.3248|66.7995|62.0763|67.7504|62.6056|61.2929|61.9281|60.8695|60.3402|63.516|62.4574|59.0699|59.2816|57.1644|57.819|54.0422|48.8014|57.8844|59.5838|58.9466|62.1328|65.8502|69.5676|61.6018|66.9123|66.9123|64.7881|68.3143|69.3551|72.807|76.6836|80.6559|76.7898|77.8519|78.9353|80.5072|87.0922|89.7687|90.9158|106.7196|106.6348|108.3342|110.4584|110.076|116.7035|112.88|99.8374|98.212|101.0605|104.3662|104.6956|111.7108|114.7932|117.2804|121.9997|124.1467|129.6738|127.548|131.7996|142.6412|147.6368|128.3558|136.4338|153.1637|152.2224|147.8617|144.756|132.3118|145.1176|150.272|150.1868|146.2273|154.6573|167.9197|166.3231|165.131|166.0677|149.4418|149.6121|158.8936|172.8798|176.4775|173.412|174.2636|176.0943|177.7335|180.948|185.8442|210.7299|212.4755|234.7002|238.4256|238.4256|247.175|238.7449|248.0052|283.5136|277.7232|251.1984|258.5428|253.3521|261.023|276.173|283.6308|258.253|274.5749|286.6139|291.7704|313.2276|377.2581|426.56|401.073|393.9708|361.083|391.6461|376.0126|385.1837|380.6835|402.9499|415.8747|415.5548|486.2997|426.56|432.5318|451.0445|437.4373|450.1488|466.742|464.0973|475.721|467.2538|460.0663|445.0727|453.22|438.717|399.4734|419.5218|363.5995|410.095|397.9324|431.6677|403.9283|411.61|403.3309|400.0875|404.5685|435.9381|422.6107|350.3497|313.7463|330.2579|378.1672|348.913|375.3465|412.5927|423.1489|459.4335|485.0763|466.6394|487.5481|547.3024|606.7552|642.6129|628.8587|638.9708|637.5997|692.9379|764.3012|802.0717|849.1617|923.4815|822.6816||
2022-02-19 19:36:26|russ2000_2_0305|HIIQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:26|russ2000_2_0306|HLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1465.1078|1478.8432|1469.6818|1438.9408|1557.9804|1654.0037|1528.5816|1664.4555|1546.394|1593.4127|1579.6989|1421.282|1554.9868|1657.4124|1689.0567|1613.6762|2013.4587|2109.1611|2108.431|2167.1468|2221.2399|2217.2793|2208.0378|2376.9522|2452.6129|2388.2606|2681.3738|2785.4434|2891.895|3021.1161|3099.6728|3031.816|2995.0638|3000.4872|3313.8329|3363.0123|3220.7081|3059.9737|2908.5383|2776.3619|2623.6484|2489.3299|2892.9874|3058.039|3071.7675|3225.454|3013.9155|2963.6155|2873.7569|2910.1336|2909.3393|3138.0222|3120.7322|3252.2174|3650.7037|3451.8859|3663.3604|3834.4352|4131.5184|3872.5662|3851.2099|4127.8298|4238.005|4295.0555|4570.5105|4601.1226|4588.7024|4441.8363|4682.4129|4501.0086|5097.7108|5661.8597|5713.7605|6101.1457|6684.8346|8040.2286|7180.2636|7070.3105|7182.6128||
2022-02-19 19:36:27|russ2000_2_0307|HLNE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.6104|353.1271|359.7898|397.8628|435.024|418.2627|446.7762|523.0255|531.1254|655.8794|674.305|718.8255|694.9161|871.4336|980.4206|1128.282|1129.0748|1130.1774|1119.9002|1092.1234|856.0796|910.0407|956.8113|960.6987|1217.1618|1233.7269|1412.4367|1410.4389|1584.3435|1522.3416|1696.9648|1683.9026|1703.5526|1656.4305|1836.6857|1986.991|1926.1282|1664.9298|1929.9339|2190.1411|2200.3725|2270.8342|2458.5254|2344.2468|2559.6452|2433.6179|2692.5732|2708.2711|3024.274|3337.9726|3200.7956|3233.8197|3362.9943|3160.4787|3157.2126|3322.2395|4090.4291|3945.3916|3818.7388|3385.0532||
2022-02-19 19:36:28|russ2000_2_0308|HOFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.2575|106.1683|111.1545|111.133|112.5122|112.3338|129.9221|126.8821|157.5785|200.8448|209.53|201.4335|194.6928|208.2272|216.4162|258.746|287.6966|303.6131|325.5427|328.7128|337.7017|334.5242|334.8137|305.4225|350.3023|400.5316|390.825|402.984|318.4566|327.2798|317.292|361.875|360.6325|268.5991|245.9514|257.1978|269.3204|274.3692|255.7552|240.032|213.2059|249.6968|242.0515|223.299|229.8699|289.6101|264.3613|226.6953|253.6689|218.0282|212.1063|207.0562|218.894|216.6435|215.3436|204.7407|255.4321|290.9936|283.3119|256.4864|280.1485|226.9752|232.1988|269.1367|266.6701|224.3672|238.8424|239.4283|236.0756|268.2152|240.3807|199.7739|189.2294|182.6481|193.734|182.2964|96.5262|77.6973|87.9206|91.1491|71.2405|99.2201|126.5698|130.34|129.0474|143.2676|146.2838|143.0508|132.1724|136.2645|139.8193|138.9975|160.6552|184.037|179.1882|158.8235|119.9224|122.9148|110.9478|126.2584|117.0925|138.6578|148.2539|144.4788|140.3816|129.0605|129.4918|105.4489|97.4702|94.8705|96.4912|96.5991|99.4035|113.1127|133.1881|140.309|128.9764|147.3244|133.4015|112.5731|129.0867|129.8032|127.108|139.3769|146.0381|150.8752|158.7199|154.8499|175.912|170.7539|183.221|163.9876|184.1773|177.532|149.6818|153.4453|176.5643|172.5857|171.9405|159.467|161.295|168.9296|149.2516|160.6498|168.9296|163.49|164.5663|164.0281|165.1654|176.15|186.2773|205.8911|197.8106|201.5815|268.8696|267.0317|275.2532|262.0829|274.3959|273.8553|277.7603|302.6279|315.6958|299.3341|347.5823|376.2815|287.2822|274.3466|264.4081|264.2146|278.4322|285.8324|300.638|372.9003|437.0738|370.016|372.3286|360.7656|515.577|465.7492|481.9693|496.052|465.7733|584.0032|533.9948|609.2923|484.0228|426.9606|461.6585|451.088|446.0072|542.8736|568.192|527.968|477.2966|380.8944|360.5032|328.4507|333.6362|344.1249|374.5273|350.371|344.0819|311.7377|251.9427|238.4711|248.2512|254.0521|285.2958|280.8068|296.6703|263.3955|178.3987|193.403|172.4856|249.0536|222.1064|259.4398|313.7771|357.5323|353.7571|385.0296|375.8764|370.7867|410.136|441.5639|457.3056|476.36|405.1442|393.1343|330.7718|317.0592|312.9525|295.673|283.3931|267.7749||
2022-02-19 19:36:29|russ2000_2_0309|HOME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:30|russ2000_2_0310|HONE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||745.0938|731.8298|798.15|858.1266|921.5634|968.8526|1072.6583|1110.7203|1080.1554|1115.3339|1074.3884|1201.2619|1161.4698|1153.9727|1106.6835|982.1167|1142.9306|1144.6899|1130.0294|1126.5822|1105.4808|1148.2698|1040.2174|1046.6602|1099.9596|1105.231|1056.0315|1161.459|1094.7848|1057.1673|982.8672|523.621|496.2677|538.5449|560.3602|606.27|589.0132|616.2857|617.9144|573.1236|587.8018|610.5893|618.7695|641.7217|642.0138|582.4275|431.1248|448.0661|469.6807|466.1756|496.479|501.4438|499.4118|557.7543|578.7576|627.5443|640.1295|703.8127|767.5231|800.4966|837.0105|785.872|756.1079|771.5499|752.1696|781.9252|768.0858|782.1902|750.232||
2022-02-19 19:36:30|russ2000_2_0311|HOPE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7398|36.7009|36.7009|35.6814|36.7009|34.1522|34.6619|27.0848|30.723|43.0526|73.7248|75.7728|76.4554|101.7284|106.5075|99.6801|88.0968|83.1721|87.5496|88.0164|108.9203|108.6452|96.1452|91.6992|83.3629|95.2953|105.6608|105.3264|124.9564|128.8788|124.34|126.8634|108.6613|109.2128|92.1985|110.1557|118.4643|115.493|117.6862|133.6274|139.3409|151.6746|188.3822|198.3276|197.0436|224.1466|209.6689|263.3485|286.975|317.7871|341.023|364.0275|355.0833|335.0411|361.571|400.9098|406.154|485.0639|481.5435|440.8104|499.1186|463.866|507.2659|448.466|352.1362|316.1515|334.9491|378.1658|330.7766|340.0175|399.8972|457.2757|471.2403|458.2536|464.3603|421.8275|444.7075|482.4285|463.5098|488.7673|474.8721|479.015|473.2057|510.7907|531.4103|516.9325|500.4846|484.2204|456.7821|436.1381|414.1874|418.1217|375.4456|413.1472|425.3857|375.3557|341.3065|304.6327|312.7528|276.3435|341.8278|327.4212|309.8715|261.1911|305.2032|294.2002|297.3893|237.1254|240.7936|217.7361|145.1437|65.354|80.5771|89.5364|133.6481|128.1342|171.7208|209.7934|211.5855|302.584|369.1525|417.9552|332.473|343.8292|340.897|352.6159|304.0316|307.0681|272.5277|237.6077|280.119|329.5492|348.1528|383.6283|379.4502|378.3107|353.7176|349.2503|284.6447|321.5412|299.8305|254.875|260.0004|397.9734|436.8343|772.0446|800.1189|857.8273|818.1822|885.2591|798.6831|859.7154|876.0983|1011.8429|984.5657|860.0173|887.3319|961.4713|952.1063|998.1312|1024.5573|1014.1212|1004.6434|1244.3231|1130.1555|1045.4136|1134.4308|1204.8675|1283.3424|1298.0741|1166.2012|1383.8709|1401.3893|1237.6733|1294.9068|1281.4384|1156.6333|1170.9422|1168.6103|1152.7108|1140.7863|1050.2426|1093.9695|1099.6039|1158.1359|1147.9036|1199.611|1156.6628|1241.0143|1104.5823|1247.3989|1444.6916|1480.0929|1336.7155|1183.1524|1170.4217|1196.3444|1217.1482|1284.0157|1147.134|1233.1496|1358.1364|2356.3114|2131.302|2799.3624|2975.2822|2738.6667|2834.6891|2508.8541|2534.6019|2637.4725|2492.2813|2317.1869|2111.4553|2376.0947|2483.1138|2456.5842|2512.3906|2420.2425|2593.9294|2482.6531|2367.482|2465.0542|2385.9405|2251.1999|2262.8978|2157.9293|1869.8435|1714.0232|1671.6467|1843.8769|1774.2558|1726.0432|1756.8214|1682.09|1748.0984|1748.2654|1668.4533|1773.7706|1825.7326|1890.3491|1833.5298|1794.5453|1484.0369|960.7213|1001.5485|1108.1093|1008.0975|1048.872|1048.872|929.3864|1124.7603|1311.5013|1479.1788|1491.5053|1886.0096|1889.2516|1891.797|1895.504|1655.9922|1731.6356|1668.9576|1769.316|1784.9418|1726.072|1944.1053|2066.5119||
2022-02-19 19:36:32|russ2000_2_0312|HPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:32|russ2000_2_0313|HRI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||935.315|1051.7425|978.1347|951.163|864.6729|1128.8313|1132|1473.298|1341.42|1369.437|1312.271|1055.3709|1145.018|1271.236|1261.4148|1410.189|1373.965|1702.8154|1788.064|1776.42|1966.0766|1841.74|1469.7|1600.1586|1614.81|1574.91|1453.5784|1362.3|938.22|867.7671|840.18|1074.45|1283.5845|1180.608|1273.7903|1086.3755|1280.307|1166.5859|1147.358|1252.9054|1441.115|1297.8682|1369.152|1202.976|1027.1345|551.736|627.3464|879.1582|870.09|1091.8323|1271.1318|1330.06|1288.8622|1763.4908|2065.056|1967.448|2620.0924|2843.376|3161.8704|3286.5213|3311.648|3524.0438|3846.5944|4986.333|5677.2109|5266.4421|4898.718|4880.304||
2022-02-19 19:36:33|russ2000_2_0314|HSDT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.4456|143.3872|143.8794|150.7578|129.9963|145.1794|157.7625|151.8117|158.078|164.073|161.5488|143.0306|143.9253|123.4464|47.7712|48.7785|45.94|51.1663|68.5059|54.7108|48.6472|55.0791|56.4506|80.1281|66.4269|94.0955|77.4855|82.1397|91.8787|130.1685|143.3544|121.8672|141.3321|154.8488|136.8675|128.6554|144.1671|148.6179|185.686|202.3121|310.4322|297.6737|213.254|235.3933|164.8502|237.8259|192.8714|191.9032|256.4485|225.5832|215.0638|239.1416|209.4534|233.9988|233.6212|232.955|191.6326|183.3682|166.9522|59.7482|72.9393|57.5058|49.4757|50.7709|43.5179|31.3432|16.2107|28.4125|30.5536|25.1869|9.5104|17.8795|20.0479|23.4553|26.6449|22.0973|17.8782|20.2394|20.9248|27.2222|31.8238|32.0087|41.6836|39.7649|31.6789|39.0086|36.1345|34.0485|33.6808|34.1353|21.897|20.2155|15.3411||
2022-02-19 19:36:33|russ2000_2_0315|HSKA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.6292|253.5435|262.934|253.5435|228.6048|188.54|236.8628|384.834|319.6605|251.3835|276.575|270.325|193.75|109.2795|142.3945|129.1485|115.7538|140.5581|108.3124|86.7685|116.8038|100.1175|87.2202|87.2202|75.4791|41.9719|47.0085|60.4395|79.4129|94.0416|169.2748|126.4162|82.1706|65.3325|69.8115|67.696|113.2194|66.7583|67.818|44.5226|29.8139|40.4617|42.5912|44.069|51.0404|47.9471|41.1672|46.6044|34.9533|26.7587|27.9272|31.9168|57.4104|50.7125|55.4967|54.9976|34.4426|30.1851|18.5351|22.6328|19.9654|24.3015|19.0472|19.5234|17.689|35.3779|40.1587|44.9452|64.5489|67.4854|60.425|51.2404|79.2809|82.687|130.6476|145.164|123.5323|130.8564|143.5514|116.1134|89.1727|71.5342|71.0485|56.3488|73.5765|91.3122|73.1873|54.629|53.2861|59.2068|57.2332|37.5759|33.1261|36.596|31.0836|38.9778|35.4676|46.3493|62.7959|66.4362|70.5548|69.568|83.3829|58.2467|55.2387|54.2732|50.5424|71.5424|87.6647|85.2892|79.9227|83.4636|87.3141|83.7606|83.7606|85.0865|108.5235|102.919|148.77|106.191|110.295|110.8922|102.71|91.4119|105.4684|91.5774|85.4518|73.7008|74.82|69.144|57.4292|53.2901|49.7338|31.6078|9.3792|13.4729|14.5093|14.5093|10.882|13.5229|24.9653|20.4923|17.7218|23.4554|22.9341|21.8917|21.9438|22.1471|36.2512|35.9904|46.944|42.2528|44.861|37.5529|31.3914|25.5961|25.0738|23.9988|22.6218|22.4619|25.3718|28.667|35.2583|33.1114|34.8591|49.4622|51.8167|52.131|47.1013|44.1673|41.1285|36.1512|37.7491|42.3174|57.9478|61.0831|66.3462|63.834|54.9846|54.0219|42.2099|49.8545|42.7248|43.7969|44.5364|47.3294|50.453|52.5144|48.8007|39.3498|39.2303|37.3705|30.1792|34.255|43.4886|45.2982|50.5086|52.087|55.4776|63.6502|68.383|67.9748|71.7941|82.6819|84.191|79.4745|97.9538|98.2066|108.515|133.8204|158.8721|169.2331|185.261|204.6672|194.9022|228.5897|218.8555|192.102|210.2782|234.2425|240.4321|230.8917|212.3409|194.712|237.9813|235.544|297.2746|361.4345|381.9917|357.2362|381.1535|468.995|533.562|581.6908|648.232|751.3149|670.9411|668.3347|759.7834|734.6053|716.1065|647.8676|613.405|562.1189|576.864|505.5137|503.98|562.4496|613.3453|797.9531|786.5087|756.753|781.1958|819.4571|741.9202|740.4782|721.3623|753.7537|598.4643|644.827|573.7132|601.9969|645.368|564.4738|532.8196|542.8935|717.3163|744.7157|760.2881|789.057|747.5482|469.0958|712.3756|770.1358|849.3091|977.6118|928.6935|932.0542|1178.0681|1340.2179|1463.8216|1932.2104|1825.0905|1785.2285|2000.9853|2046.3036|2584.3838|2786.9657|2788.9883|2736.4389|2296.9738|1701.0416|1729.7458|1427.067||
2022-02-19 19:36:35|russ2000_2_0316|HUD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:35|russ2000_2_0317|HWC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.2765|79.181|77.8163|79.181|82.1901|92.7267|103.9663|147.0094|157.7662|148.8022|143.8025|150.8172|161.3394|184.1373|185.8924|182.3836|173.6152|187.6454|215.7044|215.1357|211.5501|216.9285|217.4574|235.8732|220.9648|219.2397|203.4531|215.7312|242.0391|247.3008|235.0234|227.6853|206.1724|215.1357|200.0954|194.8277|196.5836|211.3798|213.2671|224.591|226.4783|221.7732|219.4031|217.4266|219.2997|221.2095|264.2075|264.2075|268.6191|281.9736|286.4162|299.7443|326.4006|328.6066|328.6066|329.7074|324.1618|328.6044|317.5152|321.9579|335.2553|346.3774|327.5035|326.4006|341.9347|354.1291|393.225|429.0257|447.7839|427.6743|431.089|436.5223|458.2232|540.0453|523.6803|526.4296|556.1043|588.8163|671.9702|647.5065|672.757|655.0063|665.5713|660.1158|581.6932|580.7735|540.1428|487.6923|497.6577|495.0388|446.5826|455.7922|479.4356|480.7491|491.3649|492.7488|489.9807|481.6757|465.0662|465.0662|440.1522|447.0728|433.2316|434.9336|401.6341|386.0035|364.0252|361.7249|364.1047|345.6552|347.6965|341.5727|325.8022|344.8075|379.4239|408.1126|406.0991|410.7977|444.3597|414.7045|412.4546|418.7755|453.3011|447.0859|432.5117|432.8401|467.4673|460.7828|497.442|529.7569|573.2167|600.5071|630.041|646.7161|1095.9808|1169.1722|758.6743|698.9453|682.3359|698.6617|696.793|672.2534|670.5048|713.3654|762.5901|763.1627|718.88|753.9884|801.5975|877.3031|861.4326|831.3096|881.4013|898.3016|1024.0724|845.0968|859.997|931.9063|935.9859|1067.6547|1062.3882|1030.9701|1115.396|999.7916|1065.9685|1052.3439|1059.576|985.8861|1055.0312|1139.8827|1147.0616|1061.735|1109.8004|1160.7009|1239.869|1279.4466|1357.2922|1376.0269|1494.3991|1707.703|1736.9612|1847.4736|1672.9945|1713.696|1710.6548|1793.3743|1724.2101|1706.4771|1523.5469|1451.9081|1414.4669|1276.486|1265.4734|1163.6104|1113.6591|1292.011|1331.0297|1228.9346|1170.4591|1085.2967|1242.7086|1130.9868|1395.7358|1381.9488|1336.4486|1201.1384|1440.3525|1565.9829|1789.5835|1259.471|1278.198|1298.1946|889.5243|818.286|1012.6012|1170.4444|1110.6337|991.0834|1298.5211|1163.862|1189.3159|1340.3426|1503.0985|1595.9305|1478.8587|1494.705|1583.6064|1538.4792|1262.6445|1240.1903|1150.2186|1034.7911|1140.4347|1206.2801|1271.5742|1280.9354|1202.3118|1230.7361|1395.9651|1382.7303|1348.4913|2654.3256|2749.2062|2462.0895|2504.5258|2547.0312|2646.1342|2753.7758|2858.1599|3035.6274|2979.6655|2684.7007|2408.347|2648.3398|2482.3145|2717.1509|2656.2169|2562.9659|2660.4654|2828.8681|2598.1309|2605.6466|2549.8553|2414.1095|2409.0164|2629.7727|2747.4653|2600.5288|2578.9809|2743.2583|2835.2203|2966.2958|2776.923|2950.4035|3078.9962|2789.4174|2898.8548|2869.2035|2649.8729|2757.1122|2579.1359|2877.7473|2561.2603|2247.1164|2331.8599|2390.9999|2345.1505|2321.1786|2423.9959|2333.4398|2262.0616|2079.3476|2130.9973|2349.8033|1971.3271|1951.3594|1792.5033|1899.6537|1805.1613|1984.3661|2066.5312|1933.0298|2188.2917|2483.7343|2562.1536|2637.5194|3405.503|3718.9752|3951.7659|3979.8666|3807.4908|4018.8832|3947.042|4241.1369|3915.122|3724.4505|4157.8213|4024.7928|4250.5219|4268.52|4543.9902|4742.4013|4447.6127|4388.0162|4520.211|4066.2128|4373.6852|4228.6069|3905.403|3568.4722|3253.3565|3185.9196|3554.2885|3841.7034|3762.669|3641.3941|3365.3751|3419.2113|3304.6911|3360.6919|3417.6319|3615.0286|3623.75|3806.0274|3527.84|2045.2039|1849.736|1602.2753|2287.3623|1624.9564|1606.1546|1719.2763|1856.736|2398.8166|2637.3156|2962.6285|3090.9168|3498.1947|3661.1216|4276.6606|4284.4727|3721.394|3743.2652|3718.0785|4220.466|4521.0559|4363.8999|4542.1776|4666.2287||
2022-02-19 19:36:37|russ2000_2_0318|ICBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:37|russ2000_2_0319|ICHR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.8206|312.5319|415.6152|463.6089|483.7757|483.7757|634.0516|510.6454|484.0858|565.8612|668.8297|729.8646|615.413|684.5898|682.7773|722.7974|624.9631|570.0108|660.6068|553.8342|555.6466|540.7631|483.5943|456.1309|383.7019|376.6524|463.367|471.988|545.383|575.5982|493.4658|552.9558|509.9572|479.4316|527.8868|707.2365|687.2161|743.2505|809.0709|674.7158|475.7478|510.2261|519.1215|611.2884|756.4155|596.228|531.3065|577.4386|773.3925|934.6088|1121.3073|1263.7774|1745.4423|1592.6522|1597.4257|1450.0387|1349.0376|1310.4694|1142.9222|1288.4252|1328.2002|1340.985|1206.0342||
2022-02-19 19:36:38|russ2000_2_0320|IEA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.1503|185.3765|185.3765|187.6817|188.6422|188.6422|189.6008|188.0659|188.6422|189.0264|189.2185|188.6576|189.011|189.2185|190.3711|192.1|193.2526|187.7251|198.5139|197.0035|207.145|222.5729|225.0544|225.4859|214.6971|185.7831|200.727|184.3321|136.6982|105.4769|100.3588|60.0818|57.634|52.7384|85.2271|88.3302|59.6367|72.3206|67.4744|81.3566|71.0062|35.5159|45.1335|41.4114|77.5553|74.6208|130.803|119.6065|186.3344|271.8763|378.5768|466.8039|392.3626|341.3536|329.9801|288.9811|297.2765|537.7738|566.5911|474.499|507.4689|463.9163|467.2746|425.5365||
2022-02-19 19:36:38|russ2000_2_0321|IESC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.0464|255.0459|297.6536|315.9569|186.193|189.4388|91.4736|195.9519|154.3908|112.3678|147.5832|148.7522|146.8981|95.552|127.1105|117.596|110.9483|96.623|104.078|82.9938|77.0136|69.283|77.6656|90.5126|71.4219|50.3221|53.1622|47.045|48.7539|51.2935|46.8333|53.1829|59.8123|59.9222|50.8281|50.8281|47.847|47.6313|48.2248|41.8275|31.2206|34.3576|33.6107|28.3761|35.2824|38.2852|68.9756|62.6778|46.4836|42.1351|43.1847|46.6335|66.8007|75.1865|66.7992|67.757|69.2627|89.5903|96.4959|88.4596|79.9097|76.1332|83.9882|61.6317|74.8277|82.0055|83.6204|97.6547|108.9433|114.1396|115.3939|109.8392|111.631|115.791|114.5363|172.9515|175.0123|168.3732|170.6588|165.9899|168.8576|177.7792|177.9247|183.3649|163.788|158.2176|142.934|155.1246|161.2825|157.6316|167.5105|244.8079|234.1417|295.7505|296.3867|280.064|308.3801|265.649|294.8082|370.4674|365.4042|307.9008|453.805|435.8308|430.4635|428.3285|369.3167|428.3644|334.9538|376.1685|362.2363|345.0922|389.4002|394.7345|388.3334|361.691|349.9596|344.6248|344.399|364.8103|373.2942|361.5538|379.5784|400.784|406.5094|368.9757|362.402|356.3293|352.3788|391.0622|385.7277|373.9488|404.9331|398.4909|394.1933|401.6189|429.2262|423.3|455.2592|545.4362|521.4884|495.1699|376.5513|436.2256|495.232|441.3556|498.8139|619.0393|763.2258|706.5445|768.4164|935.0654|1006.5142|1033.0998|1124.67|1085.5764|1145.18|1035.3266|1143.5729|937.3001|953.2804|1040.9788|1057.0748|1112.1634|1027.2194||
2022-02-19 19:36:40|russ2000_2_0322|IIIV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.5322|139.9243|138.6515|181.1389|212.6741|195.5435|190.7215|214.4934|230.9412|193.4448|220.9757|227.4101|215.0534|429.001|388.6702|312.4758|282.3822|301.4484|398.4136|422.3209|505.6456|414.7491|300.6276|344.9924|450.2631|429.3419|375.7873|426.8668|486.6938|413.6897|525.2581|650.5561|645.6828|707.5502|696.5954|733.639|683.6652|693.5|674.1751|614.9724|546.4675|478.6272|488.3776|525.5716|538.4226||
2022-02-19 19:36:41|russ2000_2_0323|IIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.205|51.9251|50.2086|46.7755|45.304|42.7152|39.6949|37.9837|41.4368|39.7103|38.4376|37.1437|33.2567|33.2567|33.6869|31.0956|32.8657|30.2709|29.8402|26.3787|28.5428|28.1121|26.3787|27.6779|29.4095|32.0043|30.7069|38.495|37.1939|38.0571|37.1939|37.1939|46.7064|44.5423|48.0038|56.2189|53.6241|60.9778|59.2497|59.5123|54.2997|56.0354|56.906|62.544|63.847|61.241|65.8268|53.772|52.14|52.26|54.2198|54.873|50.6392|51.6166|48.3498|46.0656|39.8559|36.9183|37.5789|37.2495|40.1929|41.3516|37.0878|27.8986|29.1779|30.8144|30.8144|32.5125|28.611|29.2612|25.4406|26.404|30.268|32.0625|31.4212|25.625|28.8124|30.7242|28.8039|37.1251|28.4865|27.2063|25.596|19.197|18.5571|19.5195|17.2517|20.4256|18.941|20.4768|19.453|22.0126|18.4803|17.2005|14.5897|12.798|10.4944|10.7503|10.2384|9.4705|11.7742|12.2861|11.7742|12.6956|11.6718|12.2861|11.2622|9.2146|8.1907|7.4228|8.7026|8.9674|7.9348|5.8871|7.6788|7.73|8.1987|7.9425|8.9674|9.1211|15.4751|18.4651|16.157|16.2083|13.2846|14.9773|16.4134|15.1824|10.0019|9.8481|10.0019|10.2584|10.361|10.7713|10.6174|9.7968|10.1045|9.2734|8.7582|12.3101|27.3284|28.2106|28.1179|23.9466|21.6292|21.6292|30.8988|32.2419|33.4834|37.3469|31.6805|26.8128|27.3284|25.0081|25.2388|25.9613|27.2517|26.0044|26.9906|30.7278|34.0447|39.6427|40.271|40.5658|55.1353|57.135|58.5817|80.2626|74.0311|57.7449|51.9175|31.8204|45.2378|50.444|43.6474|44.5912|35.3434|30.9321|18.8675|25.8848|25.9381|18.375|22.8809|19.7695|16.7239|15.4103|16.3199|14.4777|17.537|16.089|16.3911|17.4292|17.4838|16.4103|17.2308|16.6838|22.4463|22.3388|27.1022|27.4|21.9432|21.9432|23.1404|24.4336|19.8763|22.7837|23.1727|21.9032|22.9196|21.8661|20.8641|20.8115|23.235|17.6362|24.1098|27.6529|38.107|38.054|39.2397|36.4124|35.0725|39.2322|37.248|34.7816|29.8473|29.7339|30.104|24.649|24.1379|23.6011|29.0037|25.025|25.8462|22.7776|19.2471|19.957|22.5213|22.3503|23.0563|23.9134|20.2613|22.049|27.3407|28.0643|26.7391|38.3738|42.8748|50.3987|42.998|37.1796|36.4587|37.0034|37.0034|45.3494|42.6028|47.0203|46.4302|45.3763|45.7861|41.6344|36.5734|38.781|47.6965|49.6087|44.8282|38.0392|41.6278|40.6762|38.1308|34.0575|31.4837|33.2324|33.7761|30.582|40.2619|39.4493|43.5302|45.694|50.468|52.8868|60.8404|61.5942|54.066|55.4769|48.2925|75.35|80.262|95.8225|115.7427|137.31|137.655|126.5364|136.4496|204.7563|250.722|294.511|457.2586|644.5584|463.3632|303.9869|252.2279|237.8268|225.0907|212.1244|234.668|200.951|198.1552|191.8877|153.6206|157.6494|164.9386|168.8202|162.8504|155.0725|159.463|129.6407|105.2989|98.0102|111.1835|109.7989|105.9549|108.5457|109.7306|143.8099|152.6638|156.8215|188.4186|222.3529|224.7825|212.1104|204.5804|210.5208|193.9544|194.4093|166.8773|166.953|134.6779|144.7353|148.8497||
2022-02-19 19:36:43|russ2000_2_0324|IIPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.1525|63.8886|61.2578|54.3224|62.0506|61.3102|61.042|59.2736|61.4793|58.1183|66.0658|68.4115|67.7813|112.3153|181.6246|180.1326|204.7516|233.779|248.8352|240.2852|227.0529|289.6858|285.3429|400.9056|488.2035|452.6195|618.9059|763.0989|809.796|824.3092|830.5851|1182.2048|1169.3064|1026.3083|1006.846|876.7984|925.6632|964.5822|1618.0508|1626.0576|1194.7136|1312.9414|1634.6288|1991.0117|2299.8084|2714.069|2759.1606|2725.899|3419.9577|4309.3601|4887.186|4570.8804|4626.3894|4184.4706|4401.0036|4837.5844|5109.6492|5979.9215|5474.5558|6373.542|6141.916|5955.7539|4742.8283||
2022-02-19 19:36:44|russ2000_2_0325|ILPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1517.75|1424.15|1345.5|1303.3502|1387.8568|1375.5058|1463.6002|1537.0728|1540.974|1488.1966|1444.5984|1381.4786|1276.1168|1423.8366|1311.908|1311.2572|1300.8173|1213.6189|1398.0945|1381.1568|1425.4162|1377.9454|1380.214|1466.5792|1441.7949|1529.7887|1447.6522|1085.3419|1156.3943|1220.9282|1330.9279|1421.5693|1419.613|1458.1736|1289.6967|1443.1543|1475.1518|1454.9085|1413.1158|1555.4722|1616.2022|1666.4841|1722.9939|1757.6105|1790.2677|1699.8734|1850.9502|1514.1165|1637.0771|1498.4194||
2022-02-19 19:36:44|russ2000_2_0326|IMAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3|133.8265|135.5874|130.3047|130.3047|132.0797|121.5145|119.7395|93.3405|119.7395|151.3062|149.561|163.6359|168.912|211.14|218.178|253.368|323.748|309.672|330.9975|373.2525|389.1122|454.707|499.4888|533.9362|471.444|443.712|398.6475|481.7862|466.119|445.248|453.1475|472.3331|498.4622|489.5181|519.904|636.0162|781.2872|799.5416|704.6189|755.5981|746.436|680.574|625.0688|742.7288|816.2662|834.6506|786.8512|672.8681|661.8491|654.5359|544.8371|578.7342|741.7468|836.9816|891.7095|652.2008|530.604|602.4276|591.34|624.6029|703.6888|683.3188|638.8753|578.0775|629.9562|796.7094|669.555|684.434|690.0136|673.8178|644.0444|636.5988|680.4969|790.4976|812.8702|462.0418|114.5713|108.9367|126.1547|158.1641|106.8549|80.965|85.2866|79.3726|73.1473|49.1799|29.8814|28.9662|38.3102|56.0637|104.948|89.3175|131.6965|145.4883|137.5885|194.8621|154.5514|132.8022|159.1649|152.9636|163.2183|138.1256|119.6934|102.1846|141.1262|166.5816|261.4791|255.8736|335.4862|259.595|286.667|313.0207|393.6288|324.6868|317.9516|282.5799|293.2116|233.8588|195.3458|219.3219|215.053|194.6117|213.4832|229.2094|274.8153|324.3529|346.7391|448.1179|413.2955|359.8072|350.2365|409.9359|389.9793|412.3201|369.5699|411.3192|355.847|321.6696|312.0568|322.1101|367.5578|412.4682|399.2303|334.3705|360.7575|396.6923|187.328|195.3852|136.971|152.6824|146.2367|157.9196|173.2281|202.2463|202.2463|168.4043|186.5339|187.3397|183.7137|181.5214|175.4707|263.8112|237.2836|275.6855|258.8358|283.9779|305.3514|305.7839|286.9738|340.1141|311.0111|249.9082|132.9946|119.5213|197.0124|215.2785|178.3596|194.5344|293.4323|314.8603|401.6723|524.4598|496.8567|664.4156|688.4559|726.4611|899.1259|836.9222|810.5401|1104.8456|1222.146|989.0235|820.7089|1005.8893|917.2862|1100.7535|1455.4788|1714.1312|1803.7743|1719.614|1806.878|1991.2594|2260.4874|2250.2066|1903.4528|1186.1068|1147.3663|1120.1554|1204.2317|1349.1017|1221.6897|1386.8476|1678.8499|1459.0417|1607.5748|1311.1659|1582.0909|1416.0406|1344.8761|1421.151|1469.9742|1395.4199|1518.458|1634.8262|1728.0546|1738.5186|1900.5562|1796.9017|1676.5525|1720.8135|1864.997|2005.3054|2001.9295|1949.9401|1932.1174|1782.8702|1797.8066|1894.6467|1764.3224|1808.635|1865.8979|1822.7914|1921.3206|1881.5592|2067.9336|2064.5076|2034.4561|2325.5855|2400.0925|2519.4305|2577.9247|2873.8777|2696.3963|2625.5124|2191.0852|2553.2512|2721.3922|2659.8097|2363.3149|2037.6333|2129.6194|2011.1464|2266.5517|2144.3123|1918.0838|2198.6153|1949.6268|1889.4999|2101.3003|2087.9375|2110.5008|2175.0664|2194.9603|2147.7468|2031.2024|1674.9095|1401.2486|1313.8728|1342.9981|1388.9947|1563.8332|1547.6445|1491.2336|1414.868|1372.6815|1393.7454|1493.2987|1387.3226|1416.121|1394.2384|1569.2997|1433.2011|1251.0781|1159.7038|1186.2828|1249.5594|1411.1298|1530.8943|1462.0348|1243.7748|1253.6118|1318.623|1391.6072|1279.7477|1333.0706|1338.5867|1266.9529|1093.4869|681.1282|600.8011|713.0839|820.0759|657.4372|675.683|885.2153|661.5999|827.5885|877.0319|1070.5946|1108.2374|1265.0412|1242.3776|1221.0085|1378.9026|1222.3676|926.576|974.6867|1232.4505|1202.3187|1039.2524|1156.8256|1097.7436||
2022-02-19 19:36:47|russ2000_2_0327|IMH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.044|3.805|4.9466|3.044|1.9025|1.7522|3.809|3.4281|9.1417|14.9315|15.2362|20.4927|23.6161|23.2483|27.0973|35.4113|31.0233|33.4867|30.9124|26.5074|21.1403|21.9673|22.1728|21.5978|20.8978|20.9755|22.4981|22.1936|21.4156|28.5051|27.0986|21.8125|22.6516|21.0894|17.5745|12.1912|14.2387|15.3954|15.9424|18.7558|20.9439|19.1269|18.436|15.9263|16.5845|16.7414|58.0537|84.9056|104.4142|119.2773|114.9922|109.823|94.4004|89.5589|97.0155|99.6139|87.7266|90.2682|86.6898|84.7639|58.8599|42.8165|52.9446|62.1133|60.6337|54.9378|53.3129|53.4985|44.7427|50.0559|62.0491|57.7137|55.2211|57.9115|62.3243|89.3658|98.5698|135.6656|278.7792|175.7654|211.4261|207.2344|172.2803|188.0294|231.872|196.852|174.1048|127.429|136|168.554|176.2118|172.9646|212.925|216.5478|214.4174|211.8864|244.7184|235.7555|233.7318|230.2074|212.4981|198.8765|313.4816|342.6818|318.5633|308.0041|275.1977|275.0105|273.8126|237.1506|221.8573|178.0724|196.9554|160.0786|181.0408|188.9352|197.2276|166.276|152.8056|151.9956|109.3861|76.6547|76.8659|84.0457|82.3563|86.6319|71.5931|70.9577|66.2978|99.7644|147.8462|167.6412|162.3361|121.5929|123.919|111.3783|154.1016|42.7424|36.1503|40.1907|29.7219|30.9999|28.0235|29.2973|37.7892|57.1084|65.626|78.1566|73.4842|43.5187|43.5187|40.5321|40.7455|35.0283|29.8658|28.5858|29.2258|24.106|26.2392|19.8373||
2022-02-19 19:36:48|russ2000_2_0328|IMUX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.392|260.7826|385.7184|525.1872|499.2547|499.9085|365.016|379.1808|494.5246|525.7293|489.9931|540.0599|588.5341|583.4916|516.0179|573.7422|427.0045|79.2528|97.5418|252.8234|293.8958|310.8144|270.2866|256.3032|279.4396|258.0754|236.2046|197.4404|193.0248|193.3402|198.7166|168.273|169.8756|144.648|154.2912|139.8264|162.5008|162.5008|139.2864|126.624|109.7408|135.0656|242.696|257.4688|183.6048|266.9184|233.024|233.024|269.0368|235.1424|226.6688|296.576|347.4176|309.2864|16.5786|13.5578|12.185|10.2319|8.9608|10.7064|21.7772|128.1869|102.6294|125.7288|136.2622|160.4867|102.9226|87.0062|72.1848|95.8436|98.5298|82.735|65.591|108.3593|164.5218|200.1262|290.8341|315.0218|389.2969|316.3684|362.1559|348.0052|374.6771|338.2678|334.2883|311.6689|295.3569|267.5176|237.2946|251.4693|192.6706|255.9316|239.3945|270.6313|366.4416||
2022-02-19 19:36:48|russ2000_2_0329|INBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6877|22.2072|19.894|18.9687|21.2819|19.7089|18.8206|18.5245|17.7579|17.6649|16.2703|15.8984|15.8241|14.8757|16.0844|15.9933|15.9914|14.132|13.2022|11.8076|13.0163|12.5514|9.8552|10.2938|8.8901|9.358|17.3123|18.8096|16.8444|18.716|19.6518|19.5582|19.6518|22.6464|20.1197|20.5876|20.4004|19.4647|19.4459|19.7454|21.617|19.839|20.5876|18.061|18.716|20.0636|19.3711|19.2775|23.395|28.4483|25.2666|29.2906|27.1195|28.5419|28.074|31.9108|31.8172|33.6888|35.5604|39.4128|47.3892|46.357|45.0432|43.4479|51.4994|59.652|80.2022|78.5141|73.5583|69.0718|68.3851|97.6402|100.5316|104.9354|101.4509|94.999|97.8912|97.3572|79.4254|73.1959|70.1901|82.621|79.6464|74.0969|72.6763|73.7148|81.1246|106.9553|108.3007|108.7043|141.9793|138.0329|134.5798|143.1327|145.6422|124.6698|123.8183|114.542|102.8083|113.332|113.197|128.6423|122.8879|132.5707|130.1362|141.6448|166.5433|205.6765|196.6073|198.8746|184.8596|186.1591|174.7881|188.8944|210.0636|205.5041|278.4074|314.5751|330.9768|318.3601|310.3696|323.8413|310.9931|289.8659|299.1619|346.6869|326.3235|316.6509|311.7637|261.0588|236.2154|224.9781|203.5817|223.2799|208.8517|233.0727|219.1609|206.7406|200.194|199.3972|207.2081|225.9123|215.0989|235.2645|263.3209|235.5567|153.5942|141.1459|155.9466|148.7488|141.8895|150.2187|158.1817|234.8224|247.5632|270.1045|310.875|350.8615|352.1832|344.1277|335.8243|301.1444|299.6662|294.345|307.9438|388.7482|431.7125|477.9705|478.6533||
2022-02-19 19:36:50|russ2000_2_0330|INNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:50|russ2000_2_0331|INSP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||505.6127|624.8304|822.5176|982.0613|1144.7772|835.5559|943.5436|793.3128|966.4902|1242.3963|1400.4026|1224.7413|1286.9091|1290.4799|1477.5413|1497.7161|1600.2896|1397.3522|1457.2371|1737.8082|1835.5374|1819.6266|2000.5934|1395.4783|1834.0231|2253.3808|2384.8606|2733.3422|3321.0684|3503.7421|4323.0996|5113.9171|5092.8181|5792.5595|6548.5728|5627.7773|6164.6742|5027.9663|5084.2094|5099.7892|6408.5533|6441.981|7459.7331|5813.8698|6524.2093|6105.2913||
2022-02-19 19:36:50|russ2000_2_0332|INST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2905.73|2781.08|3185.5|3288.7067|3600.4688|3047.1986|3343.4931|3340.6846||
2022-02-19 19:36:51|russ2000_2_0333|INSW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.6523|365.0506|432.0046|509.6487|545.8436|546.77|573.3491|584.186|646.3852|657.4995|533.1947|578.889|588.7796|485.2195|552.7081|471.8382|490.4597|508.4928|592.6592|598.7386|687.716|643.6579|531.056|628.0268|634.7389|536.0991|547.5012|525.321|486.2138|502.5165|536.5178|534.7644|556.1908|461.3456|506.4488|579.3424|740.3521|760.8443|896.6779|653.6996|602.9164|572.7229|649.2739|617.2573|439.7576|489.1568|450.819|428.1674|389.8283|473.7827|477.654|452.7208|504.2682|549.8956|521.5756|569.6044|558.628|460.7416|906.565|964.6136|930.145|774.0226|772.5019|768.9536||
2022-02-19 19:36:51|russ2000_2_0334|INVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.2361|879.4778|943.1312|939.401|964.8045|953.3532|879.2684|933.4498|932.3842|912.75|1128.7728|1125.0441|1140.4875|1164.639|1331.1457|986.9003|1284.8828|1585.1996|1712.8302|1653.9527|1398.1254|1361.1552|1409.6199|1643.1593|1641.8965|1889.9931|1836.5594|1886.2413|2179.7635|1849.8108|1779.3446|307.429|328.8645|1989.084|255.7208|298.4976|1609.1762|227.8924|227.8924|1254.0956|1213.168|681.2438|712.5688|747.4326|784.1315|748.2048|991.8636|836.808|572.0736|414.9853|432.3021|720.2912|769.1869|872.2072|857.6953|772.6209|769.9567|854.3558|806.8635|832.1452|947.0887|893.0489|872.709|859.4242|689.8517|752.7979|1011.1089|1208.6528|965.7516|871.2085|1125.5217|982.6217|1553.181|1541.9474|1984.4064|2020.0493|1729.175|1898.3864|2154.3472|2063.6987|1946.8062|1942.8596|1571.5802|1502.9189|1758.7238|1802.164|1988.5948|1753.6315|1535.0691|1483.4892|2025.1274|1852.0052|1618.341|2625.5022|2623.0776|2504.8598|2582.3671|2044.2369|2186.1298|2207.6248|2233.2033|2411.0837|2318.7484|3411.2585|3415.2366|3986.303|4152.2592|4023.5735|4590.8508|4084.0162|4065.2213|4050.2611|4031.3034|4056.8941|3525.2203|3062.5157|2601.8431|3437.0669|2530.3124|2632.675|1931.2548|1750.1477|1557.4815|1546.7235|1389.7252|2282.2119|1819.2766|1940.0868|1949.4366|1892.2781|1719.4596|1674.9504|1076.7872|1063.8777|1083.8401|1193.7432||||1275.4296|1283.3445|1222.793|1427.844|1266.5999|1187.4136|1105.7983|1153.6402|1207.9659|1162.4232|1345.3588|1495.4666|1269.6104|1361.4685|1432.616|1408.5658|1540.8923|1560.6289|1318.8693|1375.0373|1440.8094|1448.9611|1652.61|1690.101|1466.2444|1498.7149|1455.6104|1383.55|1480.9973|1568.1253|1539.845|1782.3403|1803.5883|1659.0182|1550.4716|1464.118|1513.8714|1461.215|1461.355|1148.5118|1122.1791|1047.2249|1222.4387|1313.5899|1396.7615|1432.7188|1366.64|1257.3812|1361.7435|1404.298|1379.9451|1362.7139|1133.567|1039.2578|1027.0969|1074.751|1268.4139|1258.2747|1137.6227|1247.3184|1182.4173|937.6318|950.6916|1055.623|1069.5219|1150.0926|1235.5713|1159.1299|1209.8592|1097.9768||
2022-02-19 19:36:52|russ2000_2_0335|IOTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:36:53|russ2000_2_0336|IOVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.825|||89.1064|89.1064|73.5179|80.069|84.7264|92.05|92.7864|81.7404|87.6432|92.725|117.9462|102.5112|104.841|78.4366|88.4688|92.4183|86.889|77.99|77.2101|91.2483|90.0335|62.632|44.6253|25.8357|58.7175|37.5792|21.9212|21.2166|20.9817|12.282|6.2632|4.306|1.6785|4.9128|4.5034|26.6646|79.9938|89.8081|165.8019|65.658|207.8252|189.0266|97.9174|174.2088|236.3951|193.3138|151.4518|175.6103|181.0556|198.7527|187.95|187.95|172.4717|269.6641|259.8765|320.2894|567.1808|533.5296|482.7184|432.747|377.1216|314.2981|269.1557|336.7507|351.1008|366.0497|268.4688|277.3216|261.9891|264.1256|389.391|491.0506|507.2297|469.8303|498.6846|375.6264|411.3264|451.2987|441.9615|457.9851|433.3332|385.0187|386.5774|457.5669|347.9101|416.8652|575.6384|519.3238|595.5881|599.9522|1507.2824|1694.9979|1348.7118|1326.7149|1250.5185|1205.6421|1333.5112|1218.8006|1125.2668|1184.8906|1104.8304|1176.1507|1142.8285|1329.2345|1559.7141|1415.4727|2173.8499|2964.2628|2783.7096|2510.0442|2297.9745|2752.3108|3091.7751|3286.7068|2969.4132|4527.3813|3771.722|4143.2999|4875.9622|4384.2579|4506.0573|4970.2822|4118.943|5442.0988|6061.1192|6571.183|6954.5265|5489.6769|4784.0622|4611.4634|2792.5567|3969.0643|3520.7767|3717.6674|4094.6416|3865.9938|2946.5651|2897.9264|2662.5777||
2022-02-19 19:36:54|russ2000_2_0337|IRMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.1184|97.7021|76.6366|77.1725|80.028|100.035|137.8862|166.8693|153.0622|169.9795|174.2592|218.4824|238.8291|264.0248|256.3112|295.553|331.9713|341.8231|290.5526|215.3442|195.978|158.1497|180.6697|205.4504|224.4442|182.1813|189.4386|115.3682|104.9776|124.2592|120.0942|91.143|90.2084|86.5367|91.9116|89.7617|92.0634|102.1163|107.9364|108.7144|145.9256|143.5507|165.8368|149.4121|137.8598|151.8946|190.7478|199.8056|225.0505|255.2544|305.9849|343.1089|275.5444|277.7312|267.145|302.3101|283.1753|297.3273|278.93|226.1564|221.1289|244.7853|212.7233|241.319|275.5156|258.2887|288.7352|296.03|279.2786|240.1363|237.2645|266.9075|291.8934|277.0546|264.6469|257.5284|277.7815|294.8361|282.6009|316.3259|292.3839|299.3096|349.5519|350.9062|364.5832|418.6888|429.5287|399.2216|463.6814|595.7387|611.1659|493.7954||
2022-02-19 19:36:54|russ2000_2_0338|IRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6876|46.6153|80.3304|83.0305|81.081|82.0462|80.5018|84.8455|156.8437|160.9245|160.0374|172.5446|253.1127|262.6593|248.4684|252.5967|244.0822|297.3309|302.737|299.2389|301.4059|271.1058|277.1658|246.5243|258.9783|229.7902|347.8525|381.2727|367.6222|351.1474|316.7858|303.606|330.7837|344.0719|361.1569|402.1234|413.5177|475.7115|414.7597|381.978|589.9167|620.2749|627.8645|624.0854|646.3253|651.1641|676.0503|696.2801|699.7373|654.1089|861.912|858.5712|846.0434|863.1806|724.2585|734.076|801.8947|823.6381|853.2091|893.9429|873.9343|904.614|866.9788|864.3111|915.8853|835.6578|923.0585|925.5588|962.949|957.6358|995.3663|1061.2023|1164.3542|1251.8386|1291.6137|1308.8837|1330.6984|1268.6135|1355.1305|1249.4444|756.8089|924.353|994.4372|1053.521|1076.3066|1117.0471|1132.1962|1216.7985|1234.8181|1335.6659|1407.9466|1445.3494|1582.5427|1660.9184|1771.2376|1961.3451|2089.6484|2115.8945|2179.913|2526.8901|2523.7367|2496.4076|2482.7431||
2022-02-19 19:36:55|russ2000_2_0339|IRTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550.2568|493.4356|641.2405|664.179|724.1765|829.8364|807.4805|783.5476|810.8884|968.8165|921.9247|1089.6714|1150.3287|1165.6217|1194.1187|1356.3509|1353.5457|1565.3876|1463.1758|1402.3085|1908.3041|2083.911|2036.5974|2276.5634|2106.7413|2002.9868|1723.9277|1677.0126|2049.3572|2381.2868|1760.206|1939.4029|1752.0293|1940.7007|1860.6618|1840.7802|1855.703|1884.085|1919.894|1817.3587|2358.217|2556.5474|2028.6466|2882.7131|3414.0451|3072.726|4632.2743|6496.9726|6752.1402|6380.5794|6947.6137|6505.2789|5121.6339|4177.2703|3774.5988|2192.4505|1839.3493|1778.4468|1461.937|1410.7751|1809.9871|3593.4909|3134.7411|3119.4397|3692.9504||
2022-02-19 19:36:56|russ2000_2_0340|ISTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.844|95.48|100.8571|94.8797|97.3514|101.6313|101.6694|103.5575|109.1436|120.439|113.2432|112.3214|113.2269|113.701|114.998|114.9939|119.4977|126.6894|126.6894|115.6477|103.7342|110.1778|109.446|111.6166|111.2507|107.9514|110.6681|109.9631|115.622|132.3427|134.581|138.487|141.1146|195.0485|197.2499|193.1951|206.2733|198.2903|197.9035|208.9104|200.7378|206.6356|224.0759|228.3576|240.727|244.3567|243.6429|272.6668|269.7051|261.5613|260.3366|253.3429|244.4654|240.5878|223.8271|226.8621|250.0536|228.4315|241.1953|238.1526|238.5072|232.0476|227.5335|234.8421|249.737|242.6754|271.737|261.1819|211.9997|120.0118|134.9996|138.3746|146.4484|145.1556|151.2264|143.3933|154.2329|172.9278|175.0468|183.0035|201.5691|217.1836|229.3009|238.2563|236.28|230.7609|232.453|227.7617|190.7341|187.5277|189.5964|205.0082||
2022-02-19 19:36:57|russ2000_2_0341|ITGR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.449|452.1217|442.448|375.4115|348.1088|412.9526|335.4814|419.8299|514.2063|510.064|478.8934|498.9182|544.8621|504.1159|611.9512|651.964|516.8124|476.2669|502.0906|524.9996|477.8543|448.6918|400.0039|520.4825|551.7954|584.9571|519.281|551.4725|465.305|481.3896|555.0633|651.1764|693.8291|708.497|702.321|762.5128|711.7501|731.0649|804.4611|832.5924|774.3245|748.191|686.932|487.1858|534.5403|487.8973|292.6994|325.4599|347.3016|358.0329|399.5883|351.7913|329.536|342.6159|351.3214|460.359|467.6434|471.3044|481.3574|495.5497|523.5281|548.0068|551.3627|521.9394|508.9058|422.4095|406.3413|460.8384|442.7654|436.9971|445.1145|470.5838|462.1504|453.7185|551.0873|562.8244|599.9292|514.8649|519.8346|604.0991|624.2493|690.8212|620.7557|636.9404|550.8127|427.8635|410.4457|460.4758|454.5328|415.3914|404.0263|349.1971|364.8328|361.5984|508.4066|521.3357|523.8381|502.9606|486.4529|512.7816|478.3036|419.1844|407.628|459.9175|454.8425|432.81|450.7821|448.6697|460.8508|400.1513|400.5743|413.3042|421.9631|429.6074|465.1409|468.5322|428.923|470.5365|486.221|467.1121|492.713|472.343|485.5049|505.4413|501.8355|530.0892|548.0883|578.5134|579.7886|593.8763|511.5948|430.3957|433.6712|452.7179|464.2548|472.6065|511.0298|510.9476|499.2713|484.8154|455.7006|504.5989|490.5823|524.7987|511.5374|484.0706|472.4011|509.0563|578.4731|593.3973|649.749|675.5196|718.0256|780.9961|820.345|747.484|761.9724|858.4586|880.6905|986.0439|905.1914|1018.6009|1046.477|1052.4009|1119.7926|1101.5847|1066.1523|1020.2782|1031.8376|1132.3826|1154.3611|1110.0793|1136.145|1252.5696|1281.8305|1189.6253|1210.3367|1230.5497|1246.1587|1334.309|1180.9652|1581.8075|1636.7081|1447.8823|1018.6527|898.5292|1006.6437|1018.4369|1039.9944|943.7488|690.8709|709.9677|619.8026|697.3117|907.1223|913.8485|1070.0223|1176.4083|1262.8985|1143.9638|1255.0739|1379.7927|1429.4746|1461.0652|1699.0848|1469.4787|1407.7226|1442.1808|1394.3738|1821.5243|1800.6356|2108.1021|2160.9248|2124.7817|2343.2931|2639.2203|2377.8617|2861.983|2712.375|2508.8794|2641.6948|2995.4384|2516.741|2456.3914|2463.2419|2705.9057|2751.1121|2526.5049|2444.2647|2422.1378|2589.4523|2650.0485|2983.6693|2488.6328|2224.618|2479.6237|2724.5653|2267.5053|2084.5975|2265.267|2140.5043|2370.6307|2573.1419|2644.503|2545.7784|3022.1569|2993.1135|3042.6125|2874.4395|3086.4058|3029.4092|3163.3896|3021.0555|2947.9274|2700.2856|2711.5121|2661.9837||
2022-02-19 19:36:58|russ2000_2_0342|ITI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.504|17.7333|16.962|18.504|18.1188|17.7333|16.5768|19.2753|18.8892|18.504|24.6049|21.4631|25.128|16.962|15.0348|14.2632|15.42|14.6493|12.336|15.8052|15.8052|15.42|21.38|21.38|20.3114|21.38|20.8459|20.3114|18.7079|18.7079|19.242|18.7079|19.242|20.8459|31.0014|26.1901|28.8634|23.6612|21.4602|20.9099|17.0621|23.1162|24.2165|28.7365|29.8422|30.3948|24.387|25.4959|26.0502|24.9689|23.8601|24.4145|21.7381|22.8519|28.4266|25.7259|32.9962|38.5878|35.627|31.668|31.668|45.37|44.8033|48.2052|44.4312|49.5578|35.8868|57.59|66.2285|63.349|60.669|54.891|52.002|45.2916|45.2916|54.0576|36.6693|38.1406|40.3387|31.1229|31.1229|26.6644|31.2332|29.0047|29.74|32.8065|31.3224|27.5861|43.4503|55.4312|53.937|51.4165|57.4718|48.392|41.1459|79.1515|97.5298|77.6182|58.0117|70.5687|96.6524|82.3864|88.732|110.277|129.3192|128.5203|79.7578|82.1481|73.3712|93.3592|85.3815|98.9454|134.7836|49.5686|46.9598|36.325|34.5088|39.9575|64.9346|80.8231|121.6888|94.2495|44.1919|45.0938|32.0468|54.1575|53.2549|67.8559|67.3088|80.3363|86.6346|74.2582|74.2582|90.58|96.2412|101.3409|109.4838|102.6768|119.1225|120.4328|176.3663|211.2363|128.1356|121.2094|96.9675|124.3808|139.4216|160.9064|136.7043|136.045|99.4517|76.1178|60.371|44.622|31.3049|41.915|35.2968|24.2252|24.0136|24.1194|16.9259|13.9639|15.1275|19.9995|22.4237|17.9389|19.04|19.1652|17.4116|16.6668|14.5093|13.3738|13.454|9.3724|9.6748|8.7677|11.1864|8.6166|10.1283|12.0934|11.1864|9.4805|10.413|12.4334|28.7706|45.6361|39.882|44.869|48.8574|67.6027|87.546|72.7767|55.6527|92.4649|80.9068|80.9068|84.7595|74.4856|103.3397|87.8105|83.0106|84.3462|66.2316|81.5158|73.8737|79.5477|91.1958|91.4799|75.8544|76.7067|68.5109|67.0836|58.9671|61.5433|70.417|64.4058|62.9746|67.3705|67.9463|78.0772|72.8202|72.11|66.2798|71.4963|82.8498|82.504|74.2717|76.2262|82.4155|78.8606|79.5178|72.6175|77.0913|96.7058|125.4205|113.8537|84.9265|81.596|71.853|86.2236|91.4976|81.3384|69.3008|70.6597|62.198|45.1078|48.1834|48.5251|44.101|35.8961|42.7335|43.7557|46.5294|39.4048|41.137|49.7072|50.0503|50.3928|54.5065|53.1184|45.9443|49.7159|68.2928|59.027|50.4677|45.6616|50.8111|44.9747|49.7814|54.5876|53.5576|59.051|59.3944|55.6272|50.8587|46.388|45.7064|43.9885|45.3804|42.2863|41.8899|43.858|42.8301|46.0796|51.8823|50.8583|48.4899|48.829|44.8779|51.5457|51.4557|54.6829|55.1089|54.908|57.4618|55.2548|53.5905|55.5876|60.8631|57.5005|58.8791|58.7707|58.4465|58.7712|58.5885|67.759|69.723|65.468|69.8082|72.1024|65.576|56.7232|58.3626|55.4387|52.1776|59.4818|53.7256|58.2842|59.261|56.9695|59.5736|59.5736|59.9604|58.3398|57.3224|54.7386|58.9021|68.1856|74.4994|75.785|72.9009|66.3187|70.4843|82.3384|78.1971|79.479|77.2357|92.6476|107.1054|121.279|117.157|109.4331|105.2489|116.669|167.6454|164.4214|190.3797|175.4352|196.9088|198.0013|210.3777|204.8414|259.3452|195.7396|197.0511|233.3683|184.8786|190.8318|157.3016|155.6423|166.6826|178.3216|163.2059|167.5356|148.6096|154.5948|138.3042|126.8616|131.5231|141.749|138.1808|160.8771|180.9668|214.1858|209.3354|251.4454|206.1007|193.5451|210.5868|198.6514|223.8338|132.8379|140.0527|183.2085|203.665|196.4246|198.8994|193.1698|175.9508|188.5783|230.5761|238.1587|295.6483|283.5725|256.375|253.0401|284.9835|263.0784|251.9983|231.2804|223.5182|231.1316|197.2662|174.8394|166.3726||
2022-02-19 19:37:01|russ2000_2_0343|ITIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||22.304|22.914|26.7475|29.0128|27.3573|29.5355|30.1453|38.5093|39.642|40.7745|41.82|32.759|26.1375|28.32|27.612|24.072|22.648|19.817|19.817|23.3558|22.648|19.817|17.6938|16.986|16.986|17.136|18.564|19.278|19.278|17.136|17.85|18.564|19.278|22.134|22.848|19.992|18.564|17.85|17.85|17.136|17.136|18.564|20.706|19.278|18.564|15.708|13.566|14.28|13.566|14.637|13.566|17.85|17.136|16.422|16.422|15.351|11.424|12.852|12.852|12.852|12.852|14.28|19.992|22.134|19.278|9.996|10.71|10.71|11.424|12.852|16.422|15.351|17.136|19.278|22.134|23.562|22.848|22.848|20.706|21.42|20.706|22.848|24.276|27.846|24.99|24.276|24.99|24.276|25.704|24.276|23.562|23.562|23.562|22.134|22.848|21.42|20.349|19.278|19.992|22.134|21.0975|21.4491|22.8556|25.9|25.9|25.2|25.9092|26.6095|30.811|29.3055|27.91|30.6317|35.4322|32.6532|34.7375|32.178|33.216|35.638|35.945|38.71|42.8575|42.904|41.52|42.2059|40.8132|39.4298|39.4298|48.2156|48.5625|47.8688|56.4772|59.2663|59.2663|65.1|75.95|72.2004|70.8262|77.8388|73.6313|69.5228|73.034|63.2025|46.2165|65.8235|59.5212|59.8668|61.0958|63.3196|58.821|57.4205|53.219|49.274|50.662|48.58|38.1012|46.4142|47.7997|47.2132|36.9495|31.4484|32.4725|25.978|27.9264|26.8422|30.723|27.8124|27.0532|28.9856|31.2401|38.1826|42.8351|38.559|38.4615|39.9487|38.7179|35.806|39.1588|43.4586|39.6947|40.5126|37.4454|39.4556|45.8218|45.9225|47.0194|49.7127|50.342|50.3044|47.3572|45.342|45.2502|50.2808|54.079|57.1087|57.6118|54.4671|60.5408|89.2917|92.6417|91.8042|91.8857|100.1631|96.249|97.505|99.4294|103.599|110.3346|109.8855|103.7044|100.114|86.6821|93.3176|95.3079|97.587|100.7447|99.8423|115.1184|123.9747|125.7859|112.4289|103.5191|100.7777|102.4054|102.5196|111.2866|112.8002|112.0006|115.3703|122.3667|128.5065|121.6814|122.2791|120.2885|131.1326|127.8437|122.2581|122.0357|124.3238|117.0425|129.7321|129.8574|136.1497|131.6373|126.799|137.6697|136.2527|136.1416|135.9946|124.9208|115.3456|107.8428|107.8705|104.967|90.6408|94.5471|108.3638|120.75|134.5075|134.5616|116.1656|131.7855|125.008|80.4475|84.8299|76.1176|75.4757|80.1528|47.6026|66.4142|66.8104|72.2957|62.8284|73.5072|72.5884|75.3874|69.2765|72.4553|76.5804|80.1455|79.9995|75.6043|75.3791|77.0019|72.5453|67.633|71.2889|75.8973|68.9768|68.7484|69.916|71.9026|70.5722|67.8729|84.5949|85.644|82.2994|77.4334|77.5121|75.5077|75.5322|77.9496|78.0271|86.8794|94.6365|97.6433|105.1997|107.0876|119.2192|113.11|133.3165|136.2554|120.6178|124.3722|128.0803|135.3139|135.308|140.0208|136.3824|146.4598|148.4698|153.9233|151.0203|152.4339|163.0371|160.6188|163.2532|163.7014|162.2709|152.2508|140.5188|137.6673|139.021|139.9941|148.901|146.9257|150.1312|141.7928|144.3827|147.9032|142.9441|150.2428|152.6406|144.1672|142.1911|142.0813|142.0811|145.5283|158.7756|171.0027|171.5824|173.1422|167.3997|174.5253|185.4048|178.5101|184.281|182.7916|187.1279|185.3586|176.9358|299.6037|264.4427|241.6049|259.8486|293.4772|337.6119|372.5991|351.4153|336.883|328.4657|344.6606|355.6806|353.8502|370.6744|354.568|368.7877|373.3581|367.321|352.7942|346.4155|374.2448|371.6602|319.2804|348.9078|345.6629|331.5082|323.0544|316.081|300.8699|318.246|291.9741|306.9058|292.0686|287.8379|303.3923|304.7417|296.5259|310.4115|304.7505|291.6046|214.6512|216.8072|234.3575|209.066|235.3389|258.1423|253.5469|299.4723|293.1328|285.3136|304.4228|301.4839|318.0762|340.4834|332.1304|322.927|348.7038|363.6672|352.1704|383.9341|403.4054|396.0942|376.9259||
2022-02-19 19:37:05|russ2000_2_0344|JAG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:05|russ2000_2_0345|JAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:05|russ2000_2_0346|JCAP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:05|russ2000_2_0347|JELD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2739.5074|2990.1744|3226.3949|3263.8262|3506.8325|3303.4482|3311.392|3383.7893|3391.8788|3732.308|3856.4377|3923.5128|4231.1408|4012.8003|3373.7551|3187.6802|3046.4068|2997.1843|3009.7649|2762.7858|2535.0895|2504.8566|1757.9129|1860.0451|1485.2178|1741.5344|1992.6234|1848.2057|2046.5154|2036.7869|2149.6136|1831.2067|1682.3772|1894.0909|1957.495|2276.3675|2371.7381|2465.3593|1840.7591|857.1584|1146.4163|1663.861|1538.4655|2338.2106|2201.4379|2642.388|2500.6572|2386.8078|2705.6357|2726.805|2657.9539|2792.0956|2966.8695|2811.3107|2528.8522|2673.6494|2567.2924|2296.9535|2430.7821|2223.7121|2406.0436|2184.3138||
2022-02-19 19:37:06|russ2000_2_0348|JILL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||553.4122|621.2216|571.3489|578.786|535.038|514.914|435.2926|462.8538|232.3019|266.8628|343.8593|357.8586|379.776|192.0757|224.0461|377.6402|407.8665|361.7629|260.7142|258.9882|235.8017|257.2382|227.0521|264.6554|294.3527|226.2236|238.9058|59.5323|91.2829|87.1299|87.5699|79.2729|87.6287|75.7393|49.759|52.2598|34.6775|18.1581|19.4453|25.3869|32.103|25.3493|24.1934|25.6457|36.3059|39.5382|35.4009|39.9711|52.3959|85.0359|91.0957|210.4585|205.2669|231.7426|192.6029|172.5339|172.4928|156.6118|198.3617|155.5132||
2022-02-19 19:37:07|russ2000_2_0349|JNCE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||537.6308|547.6767|760.3688|722.7161|915.581|583.2566|484.5758|398.4005|496.7565|568.4712|461.5406|467.8866|460.5157|758.819|707.4304|620.1386|674.9864|236.804|253.9228|225.5643|234.9187|216.421|159.537|129.167|146.9169|142.6345|149.6942|221.8679|189.9204|150.3537|156.9753|132.586|114.4462|104.9891|125.6037|234.9255|262.313|219.9718|172.2884|153.9015|181.8436|187.9731|215.2908|163.5259|257.6359|317.1548|279.7575|270.9902|280.8368|551.3587|579.6763|540.16|436.8077|405.0584|326.79|265.3818|332.4957|384.8116|461.7048|387.9141|414.5607|387.4016||
2022-02-19 19:37:08|russ2000_2_0350|KALA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.5101|482.6018|623.8452|560.2291|335.4486|463.4488|300.7169|360.9584|363.6576|380.1284|391.6698|380.7172|324.6184|306.9119|324.3163|228.7102|253.4677|203.4501|175.7495|225.5282|268.0137|291.0541|251.0723|181.2735|218.5454|173.7737|128.2049|131.6119|132.6482|142.3205|138.5714|247.9129|243.0099|489.6328|660.2334|768.3223|596.8334|523.0389|497.2513|463.6278|409.2482|419.4425|397.679|483.6954|453.0257|454.9304|416.9435|351.6547|310.897|223.4572|213.1052|159.4587|117.1534|111.3505|83.1854|58.2363||
2022-02-19 19:37:08|russ2000_2_0351|KDMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:08|russ2000_2_0352|KIDS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.4934|234.7454|249.8966|253.0671|214.9493|214.5706|185.5597|251.3687|322.3729|356.5573|346.454|442.5444|469.1387|368.9683|383.7014|506.6563|526.8644|570.2092|574.0818|601.0975|626.7828|561.8746|476.2713|468.2071|504.6906|530.883|569.1988|781.4705|811.572|765.2248|658.0335|802.0062|843.8794|862.0858|939.1436|920.1808|907.7245|831.0705|870.1797|783.7812|920.3121|992.8808|1028.1866|1097.9552|1165.1889|1213.8357|1288.752|1354.852|1244.4634|1392.8372|1122.0624|1195.8564|924.8848||
2022-02-19 19:37:09|russ2000_2_0353|KINS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1507|0.1507|0.1507|0.5979|0.5979|0.5979|1.0475|1.0475|0.8968|0.8968|0.8968|0.8968|2.0968|2.0968|2.0968|2.7958|2.7958|2.7958|2.7958|2.7958|2.7958|6.2904|5.2448|5.5915|3.847|3.847|4.1936|4.8926|4.1377|3.4947|4.5459|7.6883|7.6883|4.1936|7.6883|7.6883|11.183|10.4841|11.8819|11.183|8.3872|7.6883|8.0378|8.7367|6.9894|6.2904|4.1936|6.2904|13.4053|13.4053|11.1711|11.624|11.624|5.812|6.5922|6.5922|7.0631|5.6505|4.2379|3.767|3.1932|3.548|5.1091|4.2008|3.5196|3.5196|3.7467|3.179|2.8384|2.8384|2.6113|2.7248|3.6331|4.3143|2.8384|2.8384|3.2925|3.4061|3.4061|3.4061|3.2925|5.8061|5.8061|4.3237|3.706|4.0767|3.706|4.9414|4.2002|8.0298|8.2768|14.2065|12.3535|10.5005|11.1182|11.1182|10.5005|11.8594|15.0713|14.9334|14.5601|13.5645|15.075|14.1956|13.8188|15.7276|17.838|19.0942|19.7758|20.1766|19.3262|13.7163|14.998|11.1803|8.8624|10.2259|8.7261|8.4584|8.3765|7.9399|8.381|8.1667|9.383|8.1957|7.0836|6.4002|5.763|5.4445|6.516|5.3576|6.8056|7.3558|8.8038|8.5142|8.1455|7.0792|6.6645|7.5827|7.9609|7.7233|6.5351|6.5615|6.0864|5.938|3.8597|4.0972|4.8988|4.9718|4.0191|3.2751|3.0503|2.8709|2.7286|2.2244|1.1834|1.1986|1.4269|1.4269|2.1998|1.1594|6.6886|5.9454|5.9454|7.0453|7.3|6.8531|6.5551|7.151|8.9353|8.846|9.9816|9.2674|8.3863|8.1843|9.3928|8.7564|10.4989|10.356|9.4584|14.2021|14.9698|11.7455|13.2041|13.0506|12.6667|12.6667|11.592|10.7475|11.899|12.2445|12.2829|12.2829|12.7461|12.0317|12.8213|13.7966|14.666|19.7311|23.0196|25.3445|18.1944|20.6737|19.0654|18.5228|18.5515|20.1263|19.3197|21.8931|20.3568|20.28|19.4356|19.7024|19.2069|19.8943|19.2486|24.9987|52.1742|51.0115|51.9562|51.5929|48.2502|45.515|49.9427|49.2865|53.9093|55.445|59.3846|61.7913|57.6664|55.6931|55.6931|55.8136|52.64|54.9893|55.2961|56.0295|62.4098|67.9964|71.0038|66.9695|62.6595|57.6028|56.7966|63.8051|66.8783|70.9742|70.1652|69.1369|71.6682|79.129|82.6898|105.6439|108.1339|130.1121|159.321|160.9309|157.7441|157.7605|167.3044|172.0845|157.8629|175.8173|162.0069|198.1824|211.5728|207.3201|212.636|169.0672|183.4672|178.6823|183.9109|165.7863|194.6107|197.4464|179.1999|162.7625|183.6782|180.1315|176.3698|153.5617|123.517|97.4631|96.1094|85.666|87.1746|88.3177|85.9572|79.2705|88.9706|85.0835|74.772|52.3976|45.2239|47.7064|53.3505|60.2861|64.7687|62.7702|65.439|65.9727|70.8141|79.0952|77.2903|85.4891|88.2651|85.5524|78.996|81.8485|73.6332|68.4096|61.181|49.8996|55.2459|54.5121||
2022-02-19 19:37:10|russ2000_2_0354|KLXE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||549.927|580.377|662.496|650.0688|442.7676|546.7509|627.376|553.7|593.2717|639.8384|463.2115|444.4608|288.58|232.5092|199.9344|215.8526|126.493|138.0242|95.095|49.894|13.9226|27.6063|50.7185|52.2102|79.1582|59.9035|35.8744|36.288|62.447|63.3151|93.126|116.117|126.326|92.928|132.7014|77.0063|45.212|54.913|38.8052|48.213|35.046|39.9386|56.3901||
2022-02-19 19:37:11|russ2000_2_0355|KNSA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||943.1424|840.9323|829.2295|690.3876|1298.6804|1092.6752|995.7566|1068.4721|1284.2551|856.665|990.476|1115.1862|846.8241|869.8|761.4249|616.6005|455.3189|448.2985|409.4145|582.2906|672.9856|914.1617|1097.6166|995.4629|1113.2439|1224.459|1382.1188|1297.749|1126.7067|1272.7683|1052.4395|1285.256|1165.7944|1470.4061|1526.3566|1304.4197|1128.8446|904.7157|941.3896|938.0812|859.9649|753.6391|1043.6593|921.7268|805.9943|788.0833||
2022-02-19 19:37:11|russ2000_2_0356|KNSL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.7756|382.6788|443.488|452.5045|488.7804|626.7544|712.3067|605.1567|633.4644|657.9978|757.1798|742.7114|780.455|796.1815|752.5666|915.1908|908.0754|911.4402|904.1316|962.1912|1091.3129|1086.0612|1063.5291|1134.122|1190.9904|1291.6235|1311.1101|1300.9722|1227.8102|1250.0993|1221.5987|1236.6801|1416.5383|1441.5992|1741.8743|1837.4507|2016.0442|1990.4763|2193.3488|2255.7557|1894.7733|2262.1613|2350.6954|2592.2934|2863.5431|2402.9653|2859.7161|3365.1181|3456.0574|4154.9109|4552.6394|4563.6333|4609.5741|5513.2566|4774.4815|4284.5169|3593.3674|3824.1869|3847.5057|3660.2175|3863.7248|4196.6865|4219.4921|3797.4548|4639.062|4746.3104|5134.23|4564.9009||
2022-02-19 19:37:12|russ2000_2_0357|KOD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.5857|365.3683|368.299|278.0657|289.483|260.3874|239.9144|276.4701|382.0382|469.025|439.1108|402.1797|553.6546|786.375|1823.2634|2989.466|2984.5805|2976.5842|1913.6887|2465.7758|2908.8415|2244.0701|2090.3|2264.678|2879.443|4211.9676|6609.4729|6889.4269|7171.0557|6403.486|5654.3148|5665.8078|4061.2133|4735.0509|4261.2132|5057.8942|5178.1518|6533.9637|4654.557|4424.9322|3220.4363||
2022-02-19 19:37:12|russ2000_2_0358|KREF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1149.0848|1232.1487|1148.8954|1100.0177|1139.2273|1142.4253|1093.0347|1099.477|1064.5815|1030.7597|1036.6458|1053.0199|1058.8582|1072.8206|1063.8199|1094.9167|1221.3757|1158.7113|1165.666|1145.2795|1105.2711|1168.6269|1200.326|1155.7017|1156.2777|1155.7036|1154.5774|1122.4261|1095.4419|1108.2813|1135.3604|1165.8282|1172.1518|1227.3389|1146.8577|791.7828|861.1214|909.9164|867.3306|931.1457|1011.6082|924.4867|956.0975|1021.7284|968.3338|987.2444|1047.3133|1051.2067|1177.4627|1205.1082|1187.3043|1169.5002|1203.4391|1197.8754|1333.0641|1318.2426|1309.6507|1294.3081||
2022-02-19 19:37:13|russ2000_2_0359|KURA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.0171|166.0496|183.7906|96.3814|88.688|76.5082|65.8227|66.033|54.9158|85.472|131.1977|129.4901|87.6088|108.9753|119.6608|132.4797|204.0615|186.0582|223.4816|175.5218|189.1688|195.5785|209.7489|426.0766|453.273|427.5507|468.3635|615.3499|767.1029|612.0459|528.6577|545.3346|734.6848|825.3401|712.0369|628.0408|416.5051|509.6958|577.9422|609.605|583.9857|647.3462|611.7157|626.2258|907.847|854.1095|679.5799|656.8065|673.8296|695.5806|630.8376|549.6002|563.7615|373.8889|663.8302|964.8633|1005.1027|965.818|1367.6793|1763.3741|1891.7822|1933.7462|2251.2579|2136.0804|1985.0118|1968.6737|1694.6185|1481.2172|1324.5941|1203.2633|1261.6034|1245.6199|1146.7564|863.8943|939.7679|911.8145||
2022-02-19 19:37:13|russ2000_2_0360|KZR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.2066|329.6164|309.935|349.6801|393.6289|458.5968|532.1634|436.764|339.0895|387.8312|418.7149|401.6986|172.457|134.1195|88.033|57.4128|56.4677|55.1278|50.3424|76.8324|116.0474|196.2118|142.3983|195.8506|185.9244|229.134|214.398|215.5544|238.7403|235.5056|303.0574|242.9248|246.6336|276.3038|310.5962|276.4617|285.6528|261.4344|233.5096|378.7954|422.3071|383.9155|720.4877|669.3753|629.5667||
2022-02-19 19:37:14|russ2000_2_0361|LAND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.2495|91.2495|93.0745|103.5053|104.1583|102.7216|108.0765|102.591|108.9254|104.4195|106.0521|106.6398|104.6154|89.5304|84.045|93.7098|78.7554|72.6822|86.1347|81.6941|82.1512|89.8595|88.4697|81.8791|78.3124|82.1117|89.2451|93.5096|94.5176|85.2907|95.6768|89.1534|82.2675|83.1736|83.9178|84.0084|86.5385|77.345|85.9389|97.0311|102.1274|105.1253|114.1189|113.5821|119.0958|100.249|103.2565|108.5697|112.7801|122.8551|117.7926|132.9637|132.1342|133.5563|138.0595|142.0887|156.754|182.9914|176.6535|182.7479|187.2899|164.12|179.2571|189.0349|192.8802|197.8022|203.0228|190.3639|212.2926|195.2578|202.3289|215.5067|214.1589|212.7276|219.6023|228.7467|231.8852|233.1776|236.5379|240.7729|239.7324|247.524|252.4966|264.4305|276.1551|277.83|297.1433|248.2598|295.0086|319.7706|332.7111|357.2098|341.1332|341.7334|343.4592|347.0746|374.4073|431.3026|495.2841|510.4433|567.1592|698.7061|719.2832|702.5202|747.4694|720.99|737.3324|1016.3791|1192.2185|1039.2998||
2022-02-19 19:37:15|russ2000_2_0362|LASR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||906.0886|988.1241|1322.8278|1130.7302|1060.451|953.9036|779.4726|695.1267|698.889|630.2249|730.4295|786.9552|917.1141|955.834|709.012|713.7517|524.9911|503.8859|559.3661|601.1249|725.3523|775.7711|731.9745|588.4854|361.2615|583.8721|840.9759|871.017|916.2578|916.2578|878.7439|881.7984|1241.6036|1296.0645|1333.4701|1354.5326|1404.1381|1261.9739|1270.5355|1576.9701|1359.4442|1228.554|1111.3791|1404.1416|1102.8463|1133.1515|895.9802||
2022-02-19 19:37:15|russ2000_2_0363|LAUR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2229.9882|2184.547|2381.2396|2236.4118|2861.1925|2967.1365|2864.2982|787.3337|2716.2038|2513.8934|2290.9774|2759.9264|2525.5577|772.0421|2601.4998|1268.6126|1512.6468|3246.1831|3293.2292|3519.4987|3383.0176|3436.7874|1593.5274|3445.4784|3387.1565|1601.0631|3425.763|3540.3296|3821.1298|3594.7552|3468.9388|4035.1127|3576.5921|3543.7994|3622.5019|3751.539|4233.3687|3869.566|2059.0003|1847.0135|2320.3107|2131.703|2671.4544|2633.6508|1618.3501|1697.0613|1745.9576|2946.5864|2804.5078|2737.6937|2721.0279|2647.6188|2967.6822|2798.5556|2849.4042|3017.0162|3294.8878|1744.9016|1911.5735|2176.1135|2219.5996||
2022-02-19 19:37:16|russ2000_2_0364|LAWS|market_cap|0||||||||||||||||||||||||||||190.9612|181.3219|187.2884|190.9612|189.5849|186.3703|179.9443|176.2716|194.6333|190.9612|222.1755|225.6047|242.1458|252.8395|238.1284|203.651|213.304|198.5939|188.9409|208.7071|208.934|260.4775|245.7503|260.4598|262.7611|248.0359|285.1398|341.7987|339.0349|346.4049|255.6586|248.2885|294.8125|302.1826|314.624|341.7987|416.631|372.387|423.574|419.9225|398.0135|381.3337|352.2798|345.0162|363.175|346|304.48|304.9132|315.4275|322.437|314.9212|301.3762|308.1488|308.1488|294.6255|294.6255|304.785|321.7413|352.222|352.222|358.8895|382.5898|385.9755|362.302|355.53|331.828|345.7035|369.4282|393.153|447.381|396.5423|406.71|398.4425|386.574|396.747|407.13|413.9155|397.0687|380.1|325.8|356.3438|400.4625|375.0094|390.3675|386.973|383.5785|353.054|319.1065|319.1065|338.725|309.9334|301.4652|342.1122|359.0485|386.1465|393.124|349.067|349.067|349.0928|379.596|376.2068|355.9238|366.093|383.0418|393.298|415.3362|383.1265|344.301|324.048|313.0776|305.716|312.362|315.685|321.8985|341.4075|325.15|338.156|318.251|334.006|333.477|338.8867|336.5648|314.3695|318.8181|335.1298|323.2668|283.128|280.1788|289.0265|280.488|274.8315|255.2132|263.9228|266.823|292.9252|258.1222|249.4215|253.7719|246.5212|250.8716|247.4281|250.2559|248.842|247.7982|251.9746|278.425|300.375|292.0312|300.375|328.1875|308.029|336.5312|331.2662|334.05|308.9962|297.8612|281.1588|302.0369|286.752|254.04|241.512|238.766|252.3322|249.619|245.272|231.942|224.6105|217.792|237.712|261.616|260.7914|245.9075|238.142|223.9052|236.8478|235.5535|235.9675|234.692|229.59|238.5298|241.921|239.4205|240.1922|250.7792|245.9098|235.5621|263.2861|246.9066|263.8928|259.6462|234.7736|240.367|270.9592|265.7148|284.5557|264.0676|276.5868|236.7971|237.5323|257.0938|250.3618|269.1389|269.4278|277.528|308.2601|297.8726|296.3337|259.1229|266.7074|277.234|272.7438|290.8102|294.4215|254.2213|242.3418|244.3701|256.2327|238.2015|260.1236|258.5103|269.0443|256.2327|284.847|322.9215|313.95|284.805|323.6334|307.7425|329.4858|332.3222|359.5714|349.7818|349.6875|382.7581|404.6948|454.0433|465.8084|463.1169|431.9331|429.0343|352.7922|391.8896|351.0842|369.2662|351.0375|330.5975|307.4593|339.8708|339.7808|378.9773|317.5191|367.3386|380.711|330.5398|354.6815|328.4987|347.3035|377.1752|412.0175|427.5075|390.5698|378.2472|333.938|322.7755|304.6258|313.8284|329.7627|299.2926|311.2234|296.6508|301.5936|288.2993|323.1542|270.8292|216.4588|234.7811|216.2884|221.4868|211.1752|249.865|256.6826|235.6333|253.9556|194.5573|194.7277|162.9406|151.4359|103.7127|97.8326|95.4464|121.0976|143.1696|154.0778|148.368|132.5171|122.2907|150.4133|137.6303|151.0951|131.8353|138.4825|117.3479|144.7036|151.7768|115.5583|130.1309|157.0605|171.3774|212.4113|199.4396|205.4134|196.5612|187.9445|160.815|168.4834|159.9179|146.1274|115.8056|142.7869|134.9923|132.1657|143.9625|139.8468|129.5577|124.8418|84.1139|79.3123|83.5687|68.7808|51.2417|61.1289|71.1881|85.1984|94.4994|122.5566|151.3023|121.782|128.2368|110.5075|104.9354|96.8901|89.1908|113.4998|110.472|106.0715|123.1296|126.8529|139.1485|145.0366|142.006|141.6122|164.3733|154.8066|193.874|209.443|198.1359|232.6377|214.1799|237.6874|202.1243|204.2143|201.5147|205.2246|239.1373|204.438|189.3964|227.5381|244.7718|204.8052|169.9839|142.4427|171.7381|171.8258|169.1945|174.6945|144.2593|149.4491|155.9939|165.848|208.5197|209.3995|228.3227|244.2214|198.3637|201.0144|188.2025|196.568|204.5549|211.6544|223.6349|223.5332|228.866|219.978|211.09|208.4236|224.4296|205.7641|213.7636|216.4301|241.2481|300.5568|302.3405|294.882|274.7237|283.0064|265.287|282.943|281.0609|294.542|328.9829|329.4314|376.382|327.66|346.9046|411.7855|462.0601|471.182|427.0482|361.752|240.3811|302.3656|279.4251|290.5787|269.168|323.398|370.3204|372.1387|426.5914|461.2955|449.335|480.233|470.1887|475.3566|562.0323|485.737|476.52|478.8803|454.0058|460.2698|436.9386|497.0369|441.7501|398.3558||
2022-02-19 19:37:18|russ2000_2_0365|LBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636.2625|676.5082|721.6463|740.2658|667.9866|712.6661|718.3222|651.0021|598.2842|658.7912|616.8929|536.595|558.6468|517.5601|553.079|579.7064|595.6385|588.3128|577.8186|619.7263|579.436|583.3663|612.4604|663.4473|630.387|650.7177|610.9578|562.1336|502.693|487.6815|550.6935|493.9707|511.3664|485.1694|433.4315|516.7626|541.3953|507.0591|517.5032|563.552|606.9347|604.6346|641.1842|623.8963|673.4387|645.508|691.5132|738.6244|750.5127|719.9358|664.6357||
2022-02-19 19:37:19|russ2000_2_0366|LBRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.5164|1498.1392|1224.9978|1243.39|1416.9188|1409.222|1318.7102|1385.1704|1189.9873|1489.8509|1334.902|1086.7112|932.429|1060.9456|1130.107|1132.2087|1172.3574|920.6454|1034.433|897.972|814.562|797.3769|702.5414|650.9509|914.6599|655.9021|515.2787|185.1399|341.5259|473.1986|464.1465|564.2738|728.0405|740.1684|617.7518|933.0245|1914.3807|2021.8358|2025.3905|1907.5613|2242.5493|2963.3763|2653.2617|1742.0946|1850.864|2264.5446|2156.9701|1624.5419|1935.2765|2313.246||
2022-02-19 19:37:19|russ2000_2_0367|LCII|market_cap|0|||||||||||||||||||||||||||||33.915|31.92|25.935|27.93|23.94|35.91|31.92|25.914|25.914|23.7545|21.595|23.7545|23.7545|21.595|18.3575|20.517|18.5062|16.3292|15.239|15.1165|17.276|17.276|22.6765|16.198|15.1165|19.42|21.8475|21.123|23.47|12.9104|12.9104|11.735|12.9104|12.9104|11.735|12.9104|10.5634|10.5634|10.5634|10.5589|11.73|10.5589|8.2164|10.5634|9.388|8.2164|9.388|14.082|18.1902|16.4255|16.4255|17.5125|14.5947|12.2597|10.4918|8.4531|8.8895|9.326|8.7441|6.9945|8.1603|8.7441|8.1603|7.5783|6.9945|4.663|4.663|4.9558|3.4972|4.663|4.0811|4.2265|3.4972|4.372|6.4126|6.4126|8.7441|11.6575|13.989|13.989|20.9835|22.7331|22.1493|20.9835|21.5673|22.7331|21.5673|22.1968|22.1968|35.6326|34.4643|43.253|56.6974|52.605|64.3275|45.2675|35.7375|41.0991|36.9288|45.2675|39.3278|42.903|39.9246|40.5443|48.41|53.251|48.53|49.1376|51.5641|50.9565|50.1635|45.8822|41.599|42.8673|42.2599|41.0256|41.922|45.0193|51.7755|62.8801|53.0181|56.948|59.424|60.0579|64.376|68.1137|75.5432|69.342|68.2099|77.5149|80.9298|91.2862|94.7607|95.4467|98.0176|122.0206|127.1682|132.5222|123.142|117.953|134.0375|147.4412|99.5263|99.5263|115.5405|117.325|128.77|121.317|125.895|103.591|116.739|144.8782|142.0375|147.0145|144.3133|166.3561|167.7665|170.0094|159.334|135.1608|138.9763|130.4675|138.9763|131.8156|143.1422|136.7646|133.5829|147.9466|147.2284|140.9904|136.6963|131.6865|102.8684|102.159|107.8345|101.673|105.9094|91.7881|77.741|78.4351|77.741|76.0445|75.441|67.5951|60.3528|55.5246|54.3175|55.5246|63.0566|56.4902|53.1105|54.0761|65.4707|72.4234|94.1504|90.7706|82.5626|90.8562|89.8896|103.9606|124.7527|139.7423|122.9811|148.1723|150.5027|159.727|145.9035|159.1674|153.2429|159.6486|162.3311|158.3838|160.2588|150.4893|152.1129|151.1638|162.9766|182.1838|193.0533|181.935|187.0972|253.6939|272.8348|283.667|278.5651|372.6527|359.3174|381.2405|381.7529|417.7936|392.3418|353.5907|368.495|322.2404|342.3868|372.9326|385.4084|387.9812|390.0935|392.4993|424.8276|476.7454|467.873|471.0237|544.5652|609.4101|636.2368|595.4686|808.5902|698.3045|765.2635|773.7379|682.4566|697.5785|502.2996|562.1535|543.8529|586.4536|599.1979|561.829|600.4217|625.0052|623.0501|626.0179|733.0742|721.1065|758.7779|856.734|887.4952|867.7123|598.9364|601.1094|594.5279|591.4566|536.6108|535.0751|482.2038|346.7801|321.7772|348.5195|367.723|260.0496|302.1733|257.9004|185.2585|133.9839|187.2753|308.0981|309.6084|262.6712|414.1874|444.1884|475.0284|419.3612|423.9624|453.569|408.5416|508.9198|484.0943|563.9255|482.3597|444.1414|464.5895|420.6151|458.3651|463.0006|443.8829|500.3853|520.2069|510.109|492.8008|531.2056|582.6269|545.7929|470.4595|439.7581|440.6389|529.9576|478.5718|540.9846|575.0277|609.3815|608.2511|663.3287|591.3827|620.3393|599.2251|646.2975|673.9609|709.0375|726.7242|731.817|830.981|829.675|831.5026|827.033|865.9791|900.8015|945.5452|971.7139|1057.5299|1167.8765|1259.6615|1196.7488|1124.0557|1157.5044|1280.475|1188.81|1146.3287|1181.9864|1063.5705|1049.1532|997.5826|1136.5565|1113.8538|1218.0195|1199.178|1411.3534|1485.1448|1367.4811|1481.6188|1400.7188|1416.199|1334.1145|1318.4492|1444.709|1459.1972|1482.976|1397.977|1467.4503|1579.5923|1588.6592|1895.7068|2085.9611|2252.4059|2504.1758|2413.6445|2205.124|2588.035|2653.2899|2716.3125|2666.2427|2485.6188|2519.1711|2216.5717|2552.4224|2661.0533|2462.8765|2887.8972|3087.6215|3264.6984|3242.252|2755.1475|2731.8661|2625.7777|2402.818|2211.1976|2272.97|2318.5836|2343.7993|2087.86|1748.8406|1951.3379|1660.7148|2049.5408|2025.8535|1920.354|2197.5414|2072.9682|2251.323|2293.1415|2120.962|2298.8218|2430.6708|2664.4276|2683.178|2704.2166|2418.2299|1679.6985|2179.7506|2486.655|2891.747|3164.3103|2858.1922|2673.6187|2758.4096|3163.8953|3262.2301|3254.6833|3545.9236|3340.4668|3699.7696|3764.1683|3320.852|3685.1339|3580.0032|3402.504|3529.0519|4079.2342|3939.2246|3112.8138|3127.2192||
2022-02-19 19:37:21|russ2000_2_0368|LCNB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.36|123.2|107.36|88|76.56|76.1439|74.5899|71.26|72.8139|67.4861|69.262|65.7102|71.038|63.9342|67.2641|62.1582|60.384|69.262|70.2388|70.614|71.4886|72.3712|70.1011|74.0439|70.518|74.046|70.52|75.5667|78.053|76.3658|75.9219|78.5858|77.6978|81.6937|81.6937|84.3576|86.1336|85.1907|94.6564|87.7506|91.1918|91.1454|99.744|101.275|105.4925|111.925|118.244|118.16|115.628|117.2604|121.4615|119.722|123.516|124.7784|122.7604|126.1238|133.852|130.5057|123.8131|128.6881|126.5894|129.138|126.4754|123.2005|123.8656|124.6969|126.3595|127.1908|123.9562|123.9562|122.3035|122.9184|123.903|122.8917|123.0589|123.1117|122.2158|123.842|118.1388|118.431|119.8208|119.0112|117.9615|117.8001|116.1864|114.8328|111.4835|98.4072|101.7512|100.7958|88.5347|90.4234|79.3188|88.4563|81.5397|85.6643|76.146|79.912|80.2464|86.9336|86.9336|73.5592|70.2156|61.8566|60.5192|60.9873|62.8597|60.1848|66.872|61.5222|56.8412|58.1786|58.513|63.5284|60.7866|64.5315|79.912|66.872|70.55|71.8874|74.2279|70.8843|70.9512|75.231|79.912|78.5746|81.8513|78.909|80.2464|79.5777|75.231|78.5746|80.2464|79.6074|80.2764|80.2764|80.2095|84.9592|81.2799|80.2764|80.6109|81.2799|83.8514|85.3918|85.3995|86.8252|85.3508|83.82|89.9368|89.8032|88.5971|89.1824|87.6573|88.1782|88.1172|91.8195|95.8555|93.2368|100.413|118.3572|127.3509|135.2817|144.7396|186.7203|162.038|150.5839|147.2267|166.9119|163.9413|166.1534|162.1598|163.6546|160.3834|146.9097|145.8009|155.1886|144.2244|140.2259|140.7411|133.8117|136.2311|135.4794|136.5037|143.4948|141.1616|154.0249|152.9067|158.9442|161.8231|156.3805|158.7499|157.964|163.4111|161.2397|160.5946|160.8588|167.0529|168.4078|161.8773|168.2385|174.8321|175.5306|181.3857|167.3945|235.1067|217.4565|219.4561|224.847|230.2208|222.0844|218.0828|201.7821|200.162|186.6511|211.3904|199.8771|211.3988|203.9701|188.9354|191.1896|188.2725|188.2819|261.0336|259.9994|264.6541|239.4|246.2756|221.0027|214.483|209.268|224.6906|227.7101|221.946|222.3455|224.917|236.4701|220.0897|217.6269|224.4214|234.7707|245.6301|240.2364|220.1843|201.8437|144.7352|153.9515|183.6524|168.5569|176.475|189.4511|178.3885|191.2487|192.4078|193.1317|217.1767|237.12|230.89|229.7362|228.1282|205.6945|224.2572|216.0069|218.3287|246.2281|279.4753|249.6656|249.0449||
2022-02-19 19:37:23|russ2000_2_0369|LEGH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282|279.12|331.116|342.186|289.4971|301.8056|303.8444|305.6659|305.4228|357.4931|388.8304|384.9397|395.3192|380.1232|359.6943|332.699|208.5162|255.6084|321.9346|306.0313|341.3519|403.5259|345.2227|327.3205|362.883|360.4921|363.1534|377.6699|460.0914|438.3091|469.0464|417.7369|438.3091|470.9826|424.3943|437.9517|606.2084|628.2391|600.8823||
2022-02-19 19:37:23|russ2000_2_0370|LEVL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.0417|217.2645|220.9416|210.3745|215.0236|216.5873|215.1953|211.1657|201.9702|182.5947|182.6722|183.6431|188.2305|188.3542|187.9666|190.5799|178.2653|178.5746|188.453|192.945|187.0795|195.6651|187.5638|188.9526|130.8051|135.8302|136.9125|128.9308|127.3066|125.9144|116.4786|126.6878|155.3821|152.676|159.3174|168.7833|195.5646|205.9884|214.6857|205.0648|206.9887|216.0081|227.1223|261.7042|298.5143|312.2095|312.9828||
2022-02-19 19:37:24|russ2000_2_0371|LEXEA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:24|russ2000_2_0372|LILA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1888.4832|1873.5718|1427.5459|1599.9351|1631.0742|1788.0854|1698.6227|1560.4698|1537.2715|1472.9219|1637.5603|1808.4323|1874.6376|6111.6324|5093.3167|4932.2685|4702.9624|3682.3935|4076.6213|3957.3814|4202.7074|3901.5017|3680.0859|3616.4582|3785.9521|4453.7987|4363.1144|4361.5347|3863.981|3677.7032|3734.8857|3753.6904|3635.7466|3398.6259|3371.269|3759.3411|3349.3714|3178.7312|3461.0189|3697.6647|3277.6908|3051.9544|2854.2569|3174.3438|3653.1151|3843.414|3894.0333|3115.2267|3104.5295|2823.929|2970.7442|3020.2587|3543.4072|3033.3162|3522.9304|3047.3709|2713.2134|1919.8377|1822.1949|1842.239|1719.877|1869.2767|1758.3566|2045.8556|2424.4669|2642.5529|2568.8566|2376.4214|2915.9897|3181.3021|3291.2717|3420.0198|3182.2915|3106.7351|3251.2344|3058.1715|2967.5584|2728.7627|2812.2253|2536.3351||
2022-02-19 19:37:25|russ2000_2_0373|LILAK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1884.7376|1901.4634|1431.3794|1624.1982|1632.1212|1849.5613|1791.0274|1637.4102|1652.4257|1602.4911|1762.9416|1882.4107|1817.8983|6095.3293|5205.8821|5012.8674|4707.7274|3566.566|3938.7161|3841.5924|4242.1113|4072.9025|3719.2604|3603.6267|3715.3757|4413.2108|4370.2808|4348.1337|3898.5128|3630.9511|3715.7754|3772.3889|3635.1489|3349.1294|3333.6841|3783.2081|3373.4813|3240.0008|3456.3443|3652.6275|3316.7106|3101.0337|2875.4398|3200.3099|3633.6663|3864.551|3893.5505|3126.4736|3106.6435|2846.8579|2959.6408|3027.524|3508.8327|3053.3767|3564.8095|3080.2446|2733.9449|1903.0043|1784.8831|1775.7391|1696.8925|1885.15|1715.4319|2031.9224|2405.9064|2633.2726|2578.1388|2336.9691|2906.7068|3214.0268|3327.5552|3457.4739|3196.3001|3132.3721|3267.5489|3074.426|2953.648|2666.1658|2761.2204|2494.6038||
2022-02-19 19:37:26|russ2000_2_0374|LIND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||246.25|244.75|242.5|240.25|241|241.0025|240.5|242.5|245|245.5|247|255|248|247|245.75|242.5|244.75|245.5|245.25|245.75|248.75|283.75|275|267.25|260.5|258.75|429.7381|445.013|478.9317|498.8306|508.3279|457.676|447.7265|451.2211|456.685|451.0916|437.3117|455.6668|434.5584|404.0631|366.8286|452.7897|440.6171|431.0285|409.7303|413.9219|426.5881|432.9398|469.1381|439.8451|486.7139|490.3898|484.9711|465.6903|443.3972|407.5672|427.518|477.162|501.4695|561.9206|609.2854|603.9253|682.2203|668.0077|624.9221|594.6839|606.2056|556.2186|644.5076|739.3073|733.6984|755.2239|801.3856|926.0529|927.5417|831.2188|750.33|746.36|806.4306|822.8074|571.2644|209.5981|321.8708|468.9135|355.2464|361.7164|502.0469|430.783|392.5178|630.9213|793.6119|753.2587|1003.1186|921.7916|808.5469|898.7753|738.5561|654.4358|725.5375|762.7267|832.3193|663.1446|898.5836|845.3714||
2022-02-19 19:37:26|russ2000_2_0375|LITE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||992.9649|1086.4204|1137.6989|975.3737|872.8359|1197.2006|1319.2832|1247.3688|1440.5898|1554.5783|1541.2904|1473.7107|1400.1441|1758.8193|2177.9761|2532.3049|2152.7363|2405.292|2259.6601|2450.4352|2834.4586|3082.7523|2614.1625|3843.2775|3580.9828|3793.0754|3580.134|3475.4587|3918.4|2876.8|3172.8362|3344.64|4074.72|3899.2386|3662.1|3859.0684|3535.0826|3359.2704|4110.2403|3760.2601|3570.688|2718.0353|3180.3318|3798.912|3805.761|4482.4674|4690.196|3351.668|4128.5575|4105.5615|4239.3775|3955.7108|5083.62|5538.328|6124.5033|6463.044|6016.338|5604.3339|6144.796|5534.361|6229.6031|7176.6229|6488.256|6070.9099|6175.145|6566.235|7674.466|6672.198|6728.973|6894.01|6354.348|6076.554|6111.56|5951.69|6388.5315|5927.154|6274.194|6548.934|7729.01|7247.436||
2022-02-19 19:37:27|russ2000_2_0376|LIVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.264|66.81|75.718|77.945|93.618|95.847|94.7325|109.2455|80.262|104.7865|109.4415|87.1065|67.005|64.9383|69.4168|75.0149|74.6708|47.5178|49.7805|33.9562|40.7475|31.6925|45.515|38.6878|34.1362|40.2305|37.864|47.33|47.495|45.1203|49.8698|49.8802|64.1318|52.2555|57.054|52.2995|40.4133|42.7905|49.9223|51.1109|59.8562|55.0678|58.956|74.9891|33.8186|36.7594|38.2525|44.1375|52.965|63.232|78.208|109.824|93.254|189.8414|174.8539|261.696|231.0285|239.2065|253.7295|396.2007|370.1955|529.7475|341.4723|214.8775|230.9327|205.0337|107.99|90.699|142.527|218.1095|229.4644|185.7569|152.9762|148.784|175.04|214.424|204.1582|219.525|325.8775|246.0057|268.0682|300.05|269.2511|412.2511|336.1154|438.6241|358.7873|296.0882|229.5488|251.6778|504.6086|339.7495|434.1233|434.1233|432.6693|397.3451|333.677|282.3831|232.0655|307.9123|326.2823|367.2558|346.9384|332.6718|356.9528|515.9995|635.2095|311.8245|298.8851|336.4629|326.052|298.8629|236.5495|287.8009|392.4558|375.2314|419.9528|386.9451|411.8454|375.0338|378.7915|473.3779|492.2615|501.4397|552.7128|654.8257|626.6347|697.5702|662.782|680.0174|747.2618|706.7855|576.243|605.4643|500.8155|445.456|730.1242|650.8211|450.8673|451.1058|455.4663|459.6744|484.7606|623.0848|928.0776|1105.9838|922.6152|936.5004|1098.5728|958.1372|957.5885|707.3669|720.3057|710.5692|809.2524|741.9271|659.3571|660.6154|586.5565|594.965|528.4614|407.8735|447.3534|464.017|465.8134|650.6518|529.6548|554.824|464.6205|502.7802|536.45|480.4818|460.1537|379.2991|371.2117|390.891|331.5589|373.9168|355.057|321.5398|336.3296|414.3865|458.543|483.3145|581.6821|743.4222|570.3625|360.9197|307.602|425.8472|449.8694|417.3849|381.8895|360.5671|348.5391|408.4058|456.3509|474.6673|396.4775|432.2687|418.5379|543.9882|585.62|510.1014|513.704|531.2071|507.7392|606.0738|633.4763|671.6409|674.1312|738.0815|747.6428|796.5034|923.4172|930.4404|921.3295|958.1827|954.9042|770.8228|801.3563|761.2003|749.7461|791.4297|814.1742|873.6016|933.5357|956.8506|1062.1869|1005.1808|1058.5016|1041.7087|1291.3343|1222.8253|1382.1989|1416.409|1280.6871|1438.1395|1473.0674|1266.5309|1351.6719|1256.0517|1190.9502|1378.3154|1422.3074|1480.2927|1420.3234|1409.3873|1551.5892|1894.0171|1726.7392|1947.1003|1747.7049|1680.3513|1605.0095|1552.937|1658.031|1628.4946|1466.4995|1338.9662|1353.4874|1402.7354|1441.4152|1490.0684|1698.9071|1714.0061|1631.7752|1643.4734|1546.1771|1581.0539|1722.2665|1740.7268|3137.3788|2873.1631|2753.24|2701.4396|2734.6402|2573.4101|2348.4328|2409.2781|2490.3837|2671.5722|2936.5702|2821.2025|2114.3832|2206.5674|2176.6471|2313.0477|2438.7805|2461.5784|2792.8606|2763.4671|2955.8001|2911.9713|3137.5988|3634.3026|3894.0509|4036.7573|3933.9663|4024.7465|4268.4182|4154.2053|4083.6139|4675.9825|5010.4782|6003.5292|6363.1093|5560.241|5968.3064|4796.9429|4152.9297|4552.0737|4616.8205|3351.2255|3425.9518|3608.6048|3518.5169|3822.4604|4122.4889|3431.4962|3549.2087|4033.2137|3513.1444|3413.8346|2770.1023|2390.0671|2506.9705|2644.4652|2540.9145|2226.5061|2241.1061|2683.9792|2718.9686|2831.7122|3115.9238|3267.7302|3709.611|4007.6912|4096.1373|3894.3596|3982.3423|4092.9971|4447.9882|4332.2057|4932.9393|4360.233|4600.28|4013.2027||
2022-02-19 19:37:29|russ2000_2_0377|LIVX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:29|russ2000_2_0378|LJPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17755|219|269|223.5|200|196.5|188|182|191.5|182.5|171.5|160.22|148|155.375|370|345|284.5|261.5|220|209|226.5|201.5|202.5|207.5|194|165.5|97.5|90|85.5|103.495|110|91.5|89.5|51|46.495|31|37.5|139.5|2.605|8.05|19|18.5|9.025|9.715|10.6|10|4|12|8.05|7|8|3.5|3.1|5.5|3.7|4|3.5|3.2|3.25|2.5|3|3.8|3.7|1.5|0.02|0.115|0.1495|0.092|0.324|0.135|0.1566|0.2765|0.2625|0.3062|0.0376|0.738|0.861|0.7392|0.695|0.8139|0.8153|0.748|0.8139|0.8817|0.9187|1.1854|1.2125|1.6992|2.3626|2.5912|2.2864|1.9815|2.4876|40.3448|39.6396|32.8128|34.2442|32.3723|69.6776|81.7864|70.4114|61.4822|89.5285|150.962|145.3257|129.8778|167.6383|178.4487|315.7872|283.6604|370.1073|276.6495|281.9873|343.448|419.702|384.3605|645.329|456.7672|521.5245|612.5496|286.9781|251.2199|350.8419|416.1912|313.7863|293.5243|291.8815|318.5323|292.4291|436.8182|323.0958|322.3656|375.6411|355.3707|593.502|623.4402|613.7059|616.1395|713.7041|703.7485|714.1466|783.4972|734.3348|588.8409|656.158|868.301|685.4407|822.8174|798.2323|808.171|773.9701|859.9571|607.6611|509.5906|372.5171|383.5352|159.9191|160.7069|184.1644|192.6312|216.7904|255.5417|258.7744|226.5263|247.1443|231.5673|171.0904|87.7178|142.7764|220.171|166.5824|138.5656|193.8215|142.4997|118.7363|103.7024|106.1649|115.2614|122.9416|127.0488|107.9662|201.3245|125.141|115.2841|119.6759|128.8409|107.7302|113.8007|117.3742|112.5494|118.3532|118.078|131.2895|127.7114||
2022-02-19 19:37:32|russ2000_2_0379|LKSD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:32|russ2000_2_0380|LLEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:32|russ2000_2_0381|LMAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.687|92.3962|92.4878|95.5874|95.5874|104.4722|95.1886|97.543|98.6183|96.9696|96.2|103.9858|108.3592|115.9335|108.3879|92.9376|85.1928|57.7762|58.2214|61.018|51.0934|43.5234|54.1691|50.1299|46.7913|38.9928|35.4851|36.1589|34.437|31.3064|34.9336|39.9478|42.3147|51.0904|58.1427|56.3239|62.8172|68.6278|73.5864|78.1895|73.0083|76.6194|72.2462|80.6931|87.3785|86.5932|94.8493|108.1641|109.4618|100.7049|104.4999|108.6647|108.8195|108.9743|101.6696|107.8975|107.9394|108.4945|103.6966|108.012|99.1588|88.0382|83.201|88.1331|88.1331|86.2938|84.7932|81.3762|83.6577|88.6199|96.0428|89.2641|94.2477|90.3207|98.1767|89.4707|95.1006|91.6009|93.2817|93.7875|100.65|100.9815|104.4913|107.237|105.0054|123.1754|125.4879|125.7241|123.0757|127.7494|128.5646|126.4888|116.3259|139.1016|133.0714|127.8733|119.5139|123.6829|128.3732|126.636|134.2794|135.8428|144.9878|168.9651|183.0017|201.8268|247.5344|223.4366|230.3759|244.5714|283.1593|297.105|265.9657|264.134|273.0781|300.3161|274.0339|252.865|321.1029|384.0678|368.6411|383.3838|430.9583|468.9626|422.4939|413.3671|458.9569|612.6189|587.2263|585.5064|648.1136|701.7585|735.0494|616.0915|605.3032|587.5795|660.5934|708.5878|731.8484|645.8067|655.4629|708.4516|690.901|684.4785|704.3609|527.7376|502.085|451.1962|465.1184|601.7845|595.0538|544.8922|519.7131|555.9175|648.7984|632.3254|642.154|682.3031|719.287|740.1614|728.6719|583.1586|499.0143|527.2642|535.3356|536.6314|596.7024|658.1931|644.5752|710.1392|762.6216|852.3202|963.5548|1054.703|1042.286|1057.541|1061.2502|1234.2881|1258.4133|1273.2079|1172.2692|1193.2338|1022.0231|1124.6622|931.1766||
2022-02-19 19:37:34|russ2000_2_0382|LNTH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.7719|202.3511|204.6111|210.4747|144.535|133.756|121.7966|99.5956|67.1055|62.5509|57.1089|63.4853|78.8658|124.5801|109.7|284.4298|299.6472|323.3094|345.5073|325.2915|332.6427|483.3075|456.0545|480.7636|598.1594|689.0706|578.9374|612.5531|671.2142|701.3622|782.0001|789.2885|760.9648|595.4743|604.1523|715.8472|562.7248|576.3849|511.3037|582.1585|571.5602|583.1294|651.5971|603.9162|648.1521|917.4269|996.0699|986.0305|955.7509|1110.7734|917.5843|821.0582|942.6729|832.0597|790.8492|757.9368|687.6775|610.0699|457.5225|505.3038|562.3693|958.6948|845.8576|877.2599|914.508|739.5977|900.089|935.5812|1136.875|1227.3541|1446.4593|1544.7751|1659.5029|1904.0666|1798.9451|1769.1993|1709.0663|1638.7894|1793.8009|1973.8579|1753.8634||
2022-02-19 19:37:34|russ2000_2_0383|LOB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637.9849|689.5055|661.4557|660.7994|497.1371|499.2368|457.9169|467.19|446.0007|511.733|544.2077|543.982|465.7005|448.6043|489.4979|489.2745|545.7292|595.6629|621.7028|785.5962|747.6113|754.2974|816.5789|835.7615|871.191|869.459|863.5706|944.7318|936.7594|996.92|941.5362|1045.4638|1118.6392|1139.2619|1141.2606|1214.1062|1278.7562|1200.5877|1193.4748|1057.6995|780.7308|672.0625|631.2492|581.4589|653.0081|624.3211|689.1522|649.3702|669.678|747.1435|704.4956|713.6358|762.366|725.9771|745.0582|720.8223|620.7049|428.0301|505.9624|584.1455|561.6848|723.923|952.5302|1218.903|1549.2883|1749.2489|2005.8759|1740.4651|2339.7469|2931.4262|2898.818|2538.0283|2502.4187|2521.3918|2643.0872|2893.9465|4195.16|3583.2031|3803.1493|2563.0583||
2022-02-19 19:37:35|russ2000_2_0384|LOGC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.078|243.5096|332.6415|215.0056|188.4905|213.2305|233.5439|328.3302|288.6019|265.7655|238.7385|245.0422|250.6526|229.2526|177.8926|170.4731|238.6623|215.8558|106.5647|132.0099|173.5024|183.5725|187.0982|141.1799|216.7699|178.0496|213.6053|260.8785|268.1869|264.3738|232.7425|162.4105|145.6871|134.3674|137.3433|155.3978|142.6544|131.4529|107.4392|80.085|49.4352||
2022-02-19 19:37:35|russ2000_2_0385|LOVE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.1163|283.6162|259.1843|281.6765|317.5758|257.2569|271.2474|307.3867|321.328|430.6227|414.0446|602.7502|537.2317|436.0603|281.0311|239.7415|261.6948|245.9931|213.4266|206.7389|162.0931|124.7538|59.9166|191.3658|250.7034|402.8098|498.8778|405.0295|434.4213|366.637|465.8948|616.9839|814.9798|926.9663|930.1187|1065.112|1287.8364|1117.0448|874.0216|803.4775|1030.6281|1231.0041|933.9903|1013.2477|834.4927||
2022-02-19 19:37:36|russ2000_2_0386|LQDA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.7743|167.7743|259.5662|510.1648|289.4442|380.6114|313.4939|226.5847|272.5729|190.0974|180.4594|177.663|148.0286|124.3515|63.2011|68.8432|74.2537|78.5468|124.2177|174.4707|117.7254|147.2336|181.0114|268.3963|294.0694|229.5194|165.7234|200.8422|142.3284|125.6738|130.0089|124.8085|126.542|117.0366|136.689|152.8006|134.6152|119.5427|141.3723|141.3769|203.7538|224.545|299.3933|311.868||
2022-02-19 19:37:36|russ2000_2_0387|LTHM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2426.71|2373.8|2452.8|2081.96|1823.54|1883.4|1765.1557|1603.0943|1013.249|1042.2951|823.3255|871.4988|970.773|1106.5352|1102.1558|1265.6613|1634.995|1277.587|754.3409|840.5931|994.0927|870.197|987.1983|1316.2644|1670.7746|1694.183|2267.6888|2969.685|2779.4144|2864.6851|2644.0452|2649.9079|2915.1918|3098.3698|3213.0644|4171.0067|3798.6282|4848.8658|4394.84|4123.394|3774.392||
2022-02-19 19:37:37|russ2000_2_0388|MARK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423.6999|318.5853|234.3084|206.0617|177.815|196.3374|268.04|216.0402|204.2465|152.7828|173.6899|142.6797|50.957|37.0109|16.6281|25.2103|12.337|8.0458|10.2026|12.3505|12.1894|11.8136|15.6369|15.0354|26.849|20.9422|19.8683|15.0354|13.2473|10.7396|10.2026|12.0789|10.8442|10.6859|31.3596|31.6132|38.8902|32.6347|22.4734|22.5771|18.9218|17.9008|16.0565|24.4102|27.014|31.9503|28.3701|24.8605|16.2735|16.9787|15.7419|24.6715|35.624|30.9071|35.0432|28.2771|14.8198|24.5561|16.9401|13.1677|11.8154|6.9042|14.2354|14.1563|9.6035|8.8921|11.6261|24.2466|21.2551|20.4298|20.1709|24.3144|27.9483|27.8023|54.009|55.0068|65.1078|63.6805|62.3142|66.0395|75.8598|101.9845|85.2376|86.8508|79.2489|54.243|62.4622|63.7972|61.6237|58.2996|58.0382|58.1767|56.3645|57.0799|57.3611|59.8961|85.3214|83.7666|93.0956|99.4766|82.1763|77.458|93.0763|92.6301|94.7896|83.6884|93.1893|93.8118|92.5786|84.8695|88.0936|81.8138|71.8094|69.5862|61.5109|70.7828|61.3904|62.9762|63.2027|58.4455|81.4718|87.2912|204.9248|298.5471|186.3434|242.0191|200.0163|214.1324|161.482|142.4421|122.4268|109.5816|95.548|91.5364|72.6391|56.2368|78.1066|80.4498|62.4409|53.7565|43.4353|37.7437|36.3921|43.3439|51.8203|34.8746|30.5908|29.6462|27.6209|28.0253|26.8768|41.6445|222.6054|187.8828|163.0306|112.4377|116.4178|112.4377|144.2822|185.0793|320.4061|292.5447|225.8122|195.8371|160.8662|175.8573|126.897|136.0738|93.5467|211.367|125.1378|105.1578|93.6956||
2022-02-19 19:37:38|russ2000_2_0389|MAXR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.1051|748.6716|607.914|708.7936|714.3664|662.1317|1048.7335|1043.6884||1052.3079|1208.3028|1155.2524|1489.4906|1421.6483|1609.0143|1602.4821|1476.344|1541.2382|1447.1433|1572.6983|1672.5715|1750.7073|1922.7469|1850.4862|1783.6846|2131.3146|2059.6188|2015.7956|1992.3943|2193.08|2419.8133|2462.3052|2385.7952|2312.6762|2063.169|2030.6425|1738.1281|1890.3895|1964.3568|1475.373|1431.135||1405.1473|1400.756||1766.7814|1720.304|1746.7261|1679.2079|1733.3451|1634.4333|1814.6716|2055.2047|2211.3124|2429.5247|2533.0515|2407.556|2369.0566|2835.6303|2854.3241|2771.6749|2814.524|2698.518|2745.6949|2560.0044|2740.3477|2885.88|2921.9535|2908.7759|2947.16|2675.3407|2729.921|2674.5379|2721.1049|2877.8771|2846.887|2803.8754|2746.4545|2800.6581|2851.5988|2737.795|2593.1998|2160.3363|2083.2461|2058.1139|2167.4648|2278.264|2137.452|2283.0523|2371.5211|2276.1626|2519.178|2393.1427|2331.2787|2404.6299|2428.6399|2208.9162|1900.8829|1855.772|1814.7315|2084.9895|1770.5282|1899.7799|1721.3797|1702.0834|1865.5642|2066.3238|2042.2713|1960.6774|3499.8475|3626.6048|3605.9741|3537.9581|2635.1998|2569.02|2445.5903|2754.7444|3128.068|2706.3893|1873.9956|1925.478|860.8377|835.9887|693.4033|332.07|346.3271|275.948|311.0833|355.7792|584.08|437.4412|420.7541|450.6569|534.7151|652.4121|1044.656|1046.8406|880.4752|573.7661|653.1552|975.7679|984.554|1207.7223|1432.344|1640.9|1678.3328|1705.8164|2284.596|2698.308|3087.1508|2718.864|2089.7528|2362.1105|2793.192|2564.912|2270.5779|2007.39|1894.3088|2051.2596|2273.6065|1910.2945||
2022-02-19 19:37:39|russ2000_2_0390|MBCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3311|30.3311|25.6435|26.581|28.1252|27.7943|28.4009||26.4849|28.692|28.1402|28.6979|31.2917|40.0447|41.2582|41.2582|36.2829|34.4291|35.522|35.522|36.3721|35.8242|36.1278|32.7701|37.6473|37.3156|37.7049|37.0967|37.7049|39.7327|39.4123|41.9757|41.0144|41.352|47.0338|46.6802|47.7411|51.0804|51.0804|52.0027||50.1202|54.0303|56.874|59.021|65.9868|61.4877|65.9868|61.4877|60.7378|61.2786|60.8877|59.3843|61.0598|61.8136|61.3614|64.7105|64.9481|64.9481|67.5474|65.958|67.5474|68.5291|66.537|64.1603|63.0412|60.43|60.8031|58.1919|60.9961|62.9147|61.9554|66.2474|65.6528|64.5487|64.8128|64.8128|63.1072|61.828|63.5336|62.2544|59.985|60.4016|52.5332|43.3969|33.4994|31.9704|38.06|33.4928|32.1153|34.0269|33.6446|30.586|35.4487|33.9075|31.3644|29.8346|28.6722|28.5172|24.908|25.2972|24.1296|32.8566|31.292|38.5674|35.7061|33.7442|29.9774|30.7661|27.4528|27.6106|28.1213|26.9331|28.2005|27.0629|28.0016|27.938|27.9922|28.3215|31.2854|28.6081|28.9389|29.435|29.8324|29.4815|29.8324|30.4005|31.7223|33.9076|37.6486|40.7491|44.3261|42.6108|44.3113|44.2322|45.638|46.1164|47.604|61.7598|60.9628|57.7952|60.9931|56.4564|56.462|56.5964|57.8466|56.6132|56.7434|51.0095|51.4756|52.8398|54.0592|56.8028|55.2122|55.5178|57.5777|61.7728|60.2611|62.2252|68.6348|69.1504|68.6382|68.9845|68.7588|67.7358|67.9156|65.0344|66.9977|66.3142|64.9737|63.017|64.1545|64.7133|64.3006|60.8229|62.8316|59.1334|59.2846|59.4935|65.0782|71.1369|74.6533|76.9598|77.1298|77.76|84.5213|87.9157|92.7398|99.9652|123.6366|130.3651|150.6595|157.8575|141.4776|146.621|154.1473|145.4674|144.666|153.1625|155.254|157.6068|163.0838|168.4801|166.5454|164.4336|163.9486|158.4611|149.2442|151.6519|143.1351|141.0968|140.0261|135.9383|133.8034|131.8963|130.268|134.2112|143.6148|158.9321|147.4779|148.5411|162.8332|166.1785|159.3695|137.0386|103.8865|111.1478|118.8549|114.3962|114.4869|113.0199|122.6509|129.1748|143.3361|144.7463|140.3446|156.4204|134.1904|145.9915|153.0174|143.3294|148.3194|142.8034|146.8725|156.0747|144.7861|149.8085|150.2796||
2022-02-19 19:37:40|russ2000_2_0391|MBIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.1608|509.736|537.8475|564.5247|590.9151|618.1661|623.7684|660.7814|794.2001|801.7122|722.8035|750.9237|702.7177|661.9721|626.9654|576.1769|568.1425|582.4895|635.7966|642.3985|518.9707|480.5463|498.6313|446.6726|454.7104|488.0099|513.2716|555.7572|588.1955|526.7211|392.9095|411.3047|500.4064|515.1212|544.4417|589.2848|593.5967|632.4032|765.4953|874.1983|925.943|1058.6069|1170.5693|1276.7754|1218.3477|1116.8037|1007.7138|1050.6014|1192.867|1352.0502|1298.5094|1365.0669|1347.6509||
2022-02-19 19:37:41|russ2000_2_0392|MBIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.4879|270.7153|252.8774|316.1474|269.9715|287.5498|298.1176|248.0098|203.8852|196.0238|174.4858|185.3911|154.0393|123.2315|94.6047|83.3828|121.761|101.3294|97.1088|129.8317|134.4657|141.1084|113.6931|154.1998|126.9841|108.3813|157.3864|165.0205|156.1657|122.3567|106.4471|119.9231|169.3538|170.3551|181.4894|179.3386|192.7913|182.6675|251.8787|283.4761|335.1477|227.4985|285.1498|273.9843|290.7533|283.2383|247.8335|269.6374|216.2122|219.8924|192.4613|159.7615|111.1791||
2022-02-19 19:37:42|russ2000_2_0393|MBTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:42|russ2000_2_0394|MCB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.7449|345.2011|370.5547|369.3253|382.9311|358.7727|403.5988|434.8214|442.9987|409.8497|350.2833|341.7478|305.3899|278.9627|255.558|290.7281|318.6669|302.4611|347.227|331.1678|367.1969|326.9721|294.6909|325.3081|373.0643|369.4036|390.7063|414.98|353.8588|207.2041|187.1307|261.2862|244.8625|248.811|262.9932|261.1192|244.925|274.1104|313.3964|359.6842|413.4378|440.1988|523.6506|539.6705|490.0549|602.4512|659.1918|931.4214|1044.6218|984.1627|1190.2035|1138.4702||
2022-02-19 19:37:42|russ2000_2_0395|MCFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.9896|260.5655|257.9839|229.8294|259.1885|251.6288|240.8293|219.8563|253.8547|261.8738|245.4496|289.2335|203.5802|206.1831|224.5889|214.2565|209.0398|259.9792|272.8384|269.5127|279.5775|296.1658|313.4996|349.4719|362.6838|340.5053|331.1866|402.146|423.0658|430.7239|400.4799|424.9495|491.4471|465.411|476.9949|566.3029|538.4345|462.4803|556.3584|646.0755|612.377|458.2999|360.1048|437.671|453.777|426.9072|463.0445|396.3934|391.2294|280.2618|284.0186|278.4404|311.2795|303.7379|292.3304|361.5914|286.1026|102.8529|194.7601|291.5739|358.5604|399.5118|425.628|367.8641|428.8905|414.8658|471.6481|494.1977|538.3496|522.1304|558.8974|541.7919|474.6758|509.9352|488.8834|497.7315|510.4355|534.2687|532.1847|483.5429||
2022-02-19 19:37:43|russ2000_2_0396|MCRB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1944.6727|1220.0098|1183.5099|1879.2144|1100.2019|1218.541|1373.5925|1347.1565|1005.189|927.025|1097.3392|1092.11|1295.8542|1159.5041|381.8511|430.1317|472.97|447.9494|420.5074|403.9616|383.3801|375.0196|445.0636|395.424|395.424|449.7856|539.6278|579.7353|502.7614|392.162|396.7897|437.7611|368.3847|395.9154|314.2454|322.3759|352.4589|363.5319|302.2961|356.9624|298.1648|289.5875|312.5476|225.9706|261.1761|252.4477|264.2396|208.3506|164.3792|216.7315|169.1904|256.5822|223.9808|258.2779|256.9418|229.3686|246.9044|250.1703|217.8801|266.4387|392.7611|423.7434|320.2857|2311.7828|2574.0732|2769.3829|2404.3901|2231.6045|2414.5229|1796.1992|1877.5602|1968.0556|1850.9687|1847.1159|638.3615|615.4318|593.2993|616.2598|968.0684|795.3959|762.3309||
2022-02-19 19:37:44|russ2000_2_0397|MCRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:44|russ2000_2_0398|MDGL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||302.6622|287.7827|287.4445|282.7101|284.1804|272.3396|228.0209|371.8027|287.9018|250.712|213.422|266.9468|240.1844|262.8545|229.3202|276.4037|200.6525|259.967|305.3849|207.9204|242.8565|155.0075|218.7743|307.98|99.7204|82.7611|118.3756|82.0828|76.6321|92.014|90.6558|98.5362|92.7599|142.7076|194.6939|146.785|173.2737|188.2529|152.2349|119.0347|104.5042|129.6176|115.1549|158.108|149.6461|207.4363|264.3315|206.2459|221.7853|218.2257|289.7038|263.9963|242.91|221.2359|194.5095|159.3803|170.2697|199.4729|242.2457|261.5659|243.2324|247.8434|247.267|332.5713|365.436|433.5089|467.5217|580.4344|439.4971|466.1145|664.4756|717.5509|665.6902|609.0221|708.603|318.6985|350.1266|491.0059|450.2614|458.8273|278.5032|353.8304|448.3203|438.9448|454.5142|382.7727|386.144|379.615|455.8838|414.335|415.3787|344.1098|311.4411|316.8859|313.173|262.978|276.0723|229.151|325.2904|298.4068|301.6519|285.1606|270.1522|249.3963|92.3042|58.9044|46.7239|29.9689|35.7698|31.8744|54.2127|49.61|38.116|28.7416|46.7739|188.4769|179.9151|184.0803|186.3301|189.4376|192.1866|182.9977|194.4351|188.7772|203.9298|200.1811|214.1763|548.9361|590.5468|1089.3751|1407.2519|2077.0873|1904.5065|1599.3561|1609.3316|4473.2947|4594.4083|3862.2412|3381.113|3181.0254|3099.1331|1740.0586|1726.4244|1766.95|2167.4901|2046.7742|1676.4426|1492.0386|1591.5314|1368.0043|1399.0111|1351.2893|1480.7403|1755.3801|1321.6653|1348.6664|1347.432|969.2623|1362.5527|1758.7745|1674.5707|1630.5721|1637.828|1875.7771|1979.712|1811.1271|1683.2492|1718.4526|1832.4244|1932.9476|2164.4561|1759.6261|1611.6455|1417.474|1322.854|1325.5489|1453.2535|1345.5418|1523.0097|1069.4236||
2022-02-19 19:37:46|russ2000_2_0399|MEDP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1101.654|1159.3332|1196.655|1183.7275|1506.2291|1456.5451|1358.1409|1175.4101|1208.4721|1319.7565|1143.7346|1162.211|1175.522|1202.2017|1267.6148|1354.1993|1192.5637|1321.8365|1289.2073|1217.8418|1273.5536|1380.8828|1556.6444|1560.0788|2114.1538|2057.0998|2059.1101|1935.8493|2054.7703|1872.4598|2344.3196|1953.6049|2143.74|2097.1907|1994.749|2314.0862|2753.2616|2887.8734|2967.3641|2716.6922|2758.4874|2998.1084|3343.614|3286.944|2788.0172|2841.2798|3198.2085|3468.9316|4395.9156|4566.9367|4208.6578|4062.9497|4688.9544|4759.3248|5090.016|5903.6637|6179.3064|5961.6727|6062.0351|6459.5985|6327.1212|6942.1385|6947.0474|8152.0887|7679.4883|7716.6173|6339.7173||
2022-02-19 19:37:46|russ2000_2_0400|MEET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:46|russ2000_2_0401|MESA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.0404|366.5027|310.4987|325.7965|284.2055|175.2083|212.1949|239.418|234.9438|267.7061|255.3283|284.7881|293.7144|202.9299|203.8723|230.2595|261.8126|283.4755|272.2422|191.9572|74.9651|140.4277|118.9588|114.3882|112.6175|129.2622|106.2254|122.5678|238.9554|227.4061|237.2406|503.6471|481.5957|395.9152|354.146|313.3284|305.0735|284.9745|279.7595|286.5916|241.6431|210.3894|186.2935||
2022-02-19 19:37:47|russ2000_2_0402|METC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529.2982|507.8138|368.7509|289.0632|228.5162|229.1539|257.9957|299.8756|268.6632|238.6362|192.2587|268.2127|262.2788|251.2022|295.408|282.9479|331.8831|275.7676|262.5404|310.2386|325.4699|314.2468|207.2265|199.6109|242.9|218.0488|266.6388|283.3776|228.662|214.5392|156.4007|171.9589|143.6776|161.2792|132.6255|148.999|131.8068|117.9366|115.1936|96.5321|116.1802|92.4895|96.3255|121.0462|157.1982|126.8692|128.5779|135.8079|132.8185|189.736|188.8621|186.6506|265.0218|256.2756|344.0533|389.9271|620.6193|678.8437|522.6964|604.7399|572.0989||
2022-02-19 19:37:47|russ2000_2_0403|MFSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:47|russ2000_2_0404|MGEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:48|russ2000_2_0405|MGPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.3993|99.1986|111.9977|134.33|150.3217|166.3133|163.48|159.4133|176.4933|173.8178|191.906|204.49|191.9467|178.9333|175.68|165.92|120.3733|117.12|122.0013|120.3733|120.3733|113.8667|128.508|123.6267|128.508|148.028|161.0413|151.2806|169.1733|177.3073|175.68|178.9333|185.44|195.2|190.3206|185.44|188.6933|182.1867|190.3206|209.8406|225.2946|214.72|211.4667|206.588|219.6013|224.595|234.36|227.0363|219.7125|238.0219|234.36|239.2425|280.7438|283.185|283.185|253.89|253.89|251.4488|249.0075|251.4488|238.0219|233.1394|258.7725|280.7438|263.655|292.95|310.0388|312.48|317.3625|349.1041|322.25|292.9545|270.9788|253.89|253.89|231.9188|192.8588|175.77|178.2112|173.3288|180.6525|173.3314|168.4488|170.8901|129.3863|112.2975|133.0579|146.475|136.71|126.945|124.5038|117.18|126.945|120.8535|119.6231|128.1774|133.0579|180.6525|148.9163|151.3575|141.5925|139.1512|104.9738|113.5279|124.5038|128.527|128.527|143.0772|135.8|132.1722|130.95|124.8972|133.375|137.0125|130.95|121.25|133.375|138.2271|111.5517|99.4265|106.7|129.7375|128.525|138.2246|139.4214|117.2815|102.8237|101.0303|100.4325|102.405|97.642|92.879|86.1126|89.6515|75.496|75.375|67.5041|57.3785|59.198|66.5201|65.9658|71.3495|75.1048|76.9824|82.5271|75.6745|79.9378|74.1025|74.6362|72.5484|66.9753|70.3652|74.0686|89.4165|78.342|77.2756|73.3337|92.9424|97.3875|100.0302|115.2657|114.4624|112.0353|114.8994|103.9372|111.7171|100.4317|71.8752|65.1045|67.7333|56.4578|65.8424|64.0866|56.6182|51.6054|55.4566|58.0742|65.5484|63.3273|65.3146|67.0552|79.2401|91.8081|116.2868|198.2308|161.042|230.18|342.9042|279.9826|281.1085|214.4506|164.3208|139.1945|146.8654|116.1819|127.9068|121.6069|120.891|131.7114|126.6717|135.1485|135.795|141.3931|155.6323|169.9695|176.0685|192.6|192.6469|239.6066|232.0739|321.8516|491.0941|433.6033|389.1018|364.0404|384.3307|352.4643|349.3422|352.4643|375.0436|318.5978|312.8381|324.851|334.2503|278.1846|293.5724|282.4048|226.3976|156.5897|137.1192|132.004|162.0098|161.3479|110.213|117.4054|121.3797|113.4312|85.7839|98.5356|76.6816|40.7452|15.5693|12.7536|13.6108|11.9509|9.1292|18.2585|39.1727|41.6625|47.14|55.4393|67.2243|64.9482|72.5892|120.2622|129.0622|113.2212|121.0583|135.0521|129.55|119.5461|117.0634|111.2269|128.444|143.2459|148.7472|164.8743|186.9822|165.7706|154.8975|159.6152|144.6513|140.1978|148.7972|115.4924|112.2694|91.9987|107.5427|92.0878|90.2177|119.5656|109.6018|95.6525|77.5365|63.406|59.491|56.2558|60.9288|65.1011|62.411|60.9763|61.335|66.8946|74.6063|79.0898|87.8776|95.4099|100.861|108.0016|85.1517|89.1355|88.3649|93.7204|100.2898|96.2072|105.1532|115.859|100.4701|126.2952|135.3249|143.9073|222.7389|226.9715|217.3494|278.3908|272.0121|263.5283|268.6539|218.4581|262.1143|317.2591|291.2659|279.7778|280.6615|277.9856|296.7692|357.491|379.6732|358.8212|417.3444|390.3066|438.0311|575.3643|644.0341|576.909|677.0958|692.7646|576.7346|824.9537|806.9523|721.8258|746.5447|903.6714|866.659|836.6647|848.6662|967.8506|973.8683|1043.7261|1229.4327|1239.133|1295.7514|1386.4574|1275.1665|1450.657|1566.3794|1543.3023|1563.4666|1295.0827|1304.8544|1278.8907|1179.4423|999.416|1058.4134|1193.2646|1377.8212|1326.8219|1153.4401|1055.2641|1176.9313|876.4419|853.1177|822.9837|764.3465|793.6331|821.095|579.8068|500.632|467.1606|577.1503|586.6118|562.6201|595.8556|682.9591|681.7751|685.9357|774.4053|832.9389|1099.026|1093.8651|1345.3032|1321.2247|1579.3673|1422.8661|1458.0705|1442.6969|1482.9823|1480.6135|1934.1763|1883.4387|1697.6207||
2022-02-19 19:37:50|russ2000_2_0406|MGTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.0568|427.7227|438.1645|431.905|367.1034|273.8314|259.5762|204.4927|233.468|502.6668|579.6253|595.0715|555.7598|529.178|466.3706|378.7565|369.9556|436.6824|519.73|585.7667|482.1539|430.2418|251.3882|338.3805|373.6128|425.9698|344.0418|344.5243|353.0255|323.6435|349.7282|375.8889|468.5664|573.4475|653.227|556.8356|751.5001|550.5669|370.731|373.6594|429.0743|436.1276|320.3363|280.3677|198.6673||
2022-02-19 19:37:50|russ2000_2_0407|MGTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.7615|330.8305|243.8414|321.5879|353.937|360.4077|343.7018|287.2854|336.0336|552.5086|611.1699|609.1693|743.54|969.2752|850.2498|764.2984|564.667|535.044|750.4513|745.7718|711.5553|603.7551|457.5578|516.722|517.4692|443.4917|489.8276|461.8054|552.3674|531.2407|594.7471|683.165|709.2367|636.3245|612.4214|593.3801|652.2753|688.1265|617.7497|530.8925|566.3636|892.5279|892.9724|956.9784|631.6146||
2022-02-19 19:37:50|russ2000_2_0408|MITK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.468|3.2512|6.5025|6.5025|7.5862|6.7192|5.6355|5.202|6.936|6.936|5.202|5.4188|4.9852|5.202|6.069|5.4188|6.069|4.9852|5.6355|5.8522|5.8522|6.069|3.9015|5.202|5.8522|4.1182|2.601|3.468|2.8178|4.1182|4.9852|7.1528|7.803|7.5862|7.19|8.7628|8.5381|8.3134|7.19|5.8419|11.1572|12.8738|12.0155|10.7281|6.4369|3.433|3.0039|4.9353|4.2912|3.433|5.1495|6.2227|9.0116|7.2951|6.0078|6.866|7.2951|7.7242|8.5825|7.2951|9.4408|8.5825|8.1534|8.1534|10.299|9.8699|9.0116|9.8699|8.5825|6.866|6.866|7.7242|8.5825|9.0733|7.7426|6.4982|6.9776|9.2788|8.3138|8.3138|7.8684|8.3138|9.655|8.6895|13.0381|10.3695|8.6412|11.592|10.9892|18.354|15.456|19.8197|22.2324|36.2523|40.3367|29.1562|28.6742|31.6223|25.2948|20.0503|21.4072|18.8887|25.185|18.6004|13.2442|14.8178|15.4916|10.773|11.4517|11.8946|15.5057|16.5932|15.1678|12.996|10.4661|9.7499|12.0949|12.996|10.8367|10.1089|6.5043|4.6986|8.321|11.932|14.1077|15.1956|18.0889|15.1487|15.7933|22.5619|27.7189|29.9751|30.942|47.9542|38.4938|46.6004|46.0031|64.8693|162.1732|94.0678|82.3178|76.7787|76.7787|76.7787|60.1779|21.5446|13.2048|7.6449|6.9499|14.7685|12.5098|11.1198|11.0086|10.2302|12.6766|23.9102|19.7954|17.7936|17.5712|15.5694|17.9048|20.154|21.6015|28.0645|19.712|16.5937|14.255|12.2527|12.8096|10.5819|12.5868|15.9953|13.1438|11.1388|11.9185|11.6957|11.5844|17.4879|14.0349|12.5246|12.9719|11.6327|27.9632|31.6638|29.6443|17.7347|16.9389|11.1617|10.9339|8.5421|7.631|8.2004|6.6059|5.3531|5.8086|5.2392|5.1253|4.5558|11.1617|8.7226|7.4765|10.4672|9.8968|9.4901|11.5237|12.3258|10.8276|26.1048|28.2263|24.306|26.6582|25.5171|24.5007|19.9167|19.0488|19.8843|23.0591|23.2764|20.932|17.5887|16.9186|11.8933|11.7258|11.0557|11.7258|11.3907|10.2182|10.5532|10.0507|8.3756|8.7106|5.8629|5.5279|5.5279|5.0253|4.1878|3.3502|5.5279|4.1878|3.1827|4.4893|3.5345|2.5127|1.5076|1.6751|0.8376|1.9264|2.1776|4.1878|5.8629|3.3502|8.3756|11.5583|15.9135|15.9135|10.0507|14.2384|11.7258|11.7258|10.0597|11.7363|15.9278|14.6422|22.0494|30.482|41.1554|51.2854|78.5765|120.9004|109.1152|119.765|106.1786|145.5407|158.4515|176.2427|230.4343|287.7432|240.7197|225.0258|182.5047|176.4591|268.289|296.9196|153.5822|67.3517|55.7051|107.843|118.9902|122.6196|83.4446|78.7655|62.4991|85.9363|128.6301|115.8454|121.4276|133.8678|167.1319|168.1302|164.1875|166.919|153.6287|167.8985|205.7082|172.5449|161.2854|141.8094|104.2457|101.8072|96.6254|105.7698|94.8665|86.0204|69.5881|83.933|99.9343|97.4819|103.6129|90.4314|97.7192|95.5681|116.1568|111.3884|112.4919|105.3643|104.0452|138.304|154.824|130.6297|143.3524|175.9907|181.0477|279.6253|246.1218|237.5915|235.3107|262.4745|249.4687|209.8029|201.7941|202.9732|192.9909|189.6635|243.2674|287.0087|280.334|276.356|312.3498|332.5014|320.3818|341.703|299.0607|312.3801|270.4967|282.7127|262.9418|312.0278|336.2864|343.95|311.8236|277.8065|294.9585|361.011|345.8464|419.6174|428.7931|425.6944|466.6685|423.5768|379.7448|401.77|402.5735|400.7656|403.2713|326.9768|298.2444|319.1533|404.5119|296.124|330.661|380.5196|421.6791|372.3709|449.6285|545.0042|541.0497|536.4539|559.1682|723.6561|647.141|694.9509|635.8854|660.4422|787.4999|844.2767|957.5242|1013.875|850.6892|759.7016|754.5682|736.2128|701.231||
2022-02-19 19:37:53|russ2000_2_0409|MJCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:53|russ2000_2_0410|MLNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:54|russ2000_2_0411|MLP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.835|88.053|76.3725|68.286|68.2955|66.4982|66.0525|66.9512|67.3969|67.8415|76.3831|102.4433|97.9501|127.6048|138.3882|140.1855|150.969|143.78|134.7938|125.4802|117.8312|109.736|106.138|143.916|140.3181|163.2547|165.5034|169.1013|191.5882|162.805|173.5987|169.551|154.7097|154.7097|127.7254|127.0059|169.8928|179.895|179.3913|184.9321|143.844|156.1489|180.6146|165.5034|164.0642|151.1118|147.4419|151.1118|140.3181|140.6779|128.445|134.6334|127.5096|113.6936|114.2693|115.0608|122.3286|137.4398|154.206|148.0176|129.5964|171.6198|153.6303|172.6992|196.0856|194.2866|230.2656|265.0213|250.054|267.7559|264.4456|240.1048|240.7614|238.967|220.104|219.3703|239.6303|238.9657|265.8456|269.9135|318.3317|327.0485|312.2755|288.6373|296.3785|279.4511|274.115|246.7404|211.753|199.9601|253.3073|257.3656|282.6004|267.1053|272.7831|280.8394|262.9041|268.7208|269.6637|252.3631|221.5229|232.4298|230.6245|238.297|238.4474|231.1352|308.8746|276.2544|268.6078|301.4649|268.0593|231.3947|241.5793|236.6907|236.8536|222.778|211.9535|217.9004|265.7905|253.5459|221.321|235.1434|220.3692|216.2837|224.2912|118.1512|67.8185|101.8911|72.9661|51.8035|69.207|71.4641|63.6324|50.4559|57.0409|52.3961|52.0076|51.7379|49.6888|41.5687|25.9602|44.5491|45.6919|42.1645|38.0324|28.4742|85.4142|76.1955|81.6335|82.5336|76.3418|88.6921|101.8386|133.1878|107.2771|96.1772|86.9907|99.0351|80.4242|83.4377|77.7953|80.196|70.7252|74.9638|72.2879|71.9203|83.2421|72.6274|66.9056|66.718|66.251|63.098|42.5225|54.5992|77.8648|76.1495|74.843|75.054|74.7948|79.7818|77.9046|79.1632|79.4339|82.2507|76.2087|82.7898|84.1039|113.5486|114.8603|118.7357|136.4303|150.6084|145.9136|136.8887|129.5296|126.7137|112.1244|106.9083|100.5201|140.7004|115.9269|111.9812|112.8923|109.0288|106.7424|104.073|97.9331|97.3659|97.6989|97.3601|102.0843|94.905|97.5395|102.0762|106.3804|117.6259|132.0764|122.892|123.2858|144.2118|123.1165|125.5386|137.9022|140.2892|139.3413|199.6754|225.7144|266.1736|373.5937|503.1398|313.099|241.5062|276.9054|301.9301|317.2177|313.2129|241.8118|234.0363|231.9593|211.9202|216.7148|243.5607|245.6768|243.7574|238.1617|220.6666|221.8179|206.1729|218.6045|212.0562|217.6975|231.0174|195.12|201.1301|194.6831|197.0008|197.9778|200.2219|214.3166|211.2343|200.461|244.1897|187.9897|200.2487|196.9596|198.8912|200.4619|230.0954|212.3143|209.1334|231.4022|225.7514|247.6157|228.062|225.832|218.4202|209.0926|201.1701|219.542|210.9858|200.5085|201.9587|195.5443|194.7668|191.268||
2022-02-19 19:37:56|russ2000_2_0412|MLVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.5544|66.164|65.155|64.6012|59.5562|58.4488|55.3725|55.2494|53.8344|48.6048|59.3716|61.525|61.525|59.9254|60.9098|52.7269|59.2293|58.153|57.8147|58.5748|57.668|57.7297|58.8891|54.9835|54.9225|51.261|50.9559|44.2431|37.6524|40.1545|34.174|48.5149|49.9795|50.0405|48.82|48.82|46.9892|47.7216|43.3277|41.8021|38.1406|35.0894|37.1032|36.2489|47.1723|46.9892|47.5995|54.7394|48.82|50.3426|54.3123|60.7199|61.025|65.5409|63.2219|73.2584|75.7704|77.3903|77.3903|76.8656|78.0462|78.6364|77.7189|77.8494|83.8832|79.6858|76.4059|71.4876|68.5363|68.8642|67.4148|67.7493|68.1428|72.6026|72.7994|71.5532|73.7831|73.1929|75.0948|81.6533|79.2267|83.3585|88.6053|89.7859|98.7054|97.7217|100.2139|102.3126|101.3944|103.6243|106.5756|114.4458|110.1172|108.514|105.2336|104.4463|106.3489|101.2316|104.9049|108.2516|111.1069|118.4152|133.8322|138.7525|133.1761|135.1401|139.3412|143.6135|143.6135|158.0734|164.6461|158.7307|176.477|177.7915|178.4488|157.4162|144.5994|165.632|169.5757|166.9466|175.8197|164.8515|162.8773|161.4212|138.1989|163.588|159.1583|158.9906|161.7117|161.4007|160.6673|166.0359|157.1569|170.2176|159.1907|163.6946|166.7231|177.517|177.8277|176.6651|158.1832|145.1188|91.5631|93.1735|88.8586|94.0596|90.1785|97.6363|92.842|98.169|120.238|122.9015|120.999|133.175|142.4592|140.9372|141.851|140.2503|143.6041|138.1161|127.9022|130.6462|119.2128|120.9659|118.7554||
2022-02-19 19:37:58|russ2000_2_0413|MNLO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:58|russ2000_2_0414|MNOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.9646|134.7322|140.9329|141.0504|123.337|110.6662|105.7839|98.6929|96.4842|74.7462|96.0571|59.6175|53.5244|55.6761|41.8159|40.0238|39.5949|47.8488|54.3084|56.702|42.7051|43.0639|30.8625|25.1679|20.8534|19.0557|25.887|21.3148|41.2274|32.3587|36.7618|55.2267|73.7348|76.3843|76.1065|78.0424|77.8299|83.4007|85.4615|97.5837|84.1568|72.4259|64.7613|57.1764|72.6798|63.3814|62.1275|62.1275|67.4053|65.5541|61.4492|42.4173|34.615|38.6609|38.209|38.3648|37.6006|34.6985|31.3404|35.7739|33.7848|29.1193|36.198|38.7721|42.9966|54.4809|25.4161|33.1354|28.2863|30.0643|33.6201|35.6104|30.4495|28.5411|28.5411|53.9496|43.4602|70.6967|59.3901|57.8076|59.5778|51.9912|57.0636|51.7391|51.5152|49.4899|48.5901|48.3651|49.1403|48.5343|46.844|48.7757|48.2928|56.1404|74.7079|77.6091|80.4081|80.6398|103.1212|85.2827|83.7689|97.3294|102.7561|100.3196|90.3623|75.9243|85.0765|88.3717|99.7551|113.8347|128.813|175.8088|287.5692|220.6461|228.7106|272.6435|220.6176|212.3444|249.6888|236.9284|262.4491|211.6303|208.5231|210.9642|201.7165|197.2263|196.19|183.1473|177.4476|189.371|247.9225|231.0445|242.2357|241.3182|354.6867|492.2447|515.3476|452.0088|379.2103|319.1187|390.3132|517.2069|522.6786|480.3785|400.804|345.0667|358.1119|352.1345|402.6222|476.2569|421.1385|427.1131|382.4105|378.5084|326.299|342.406|339.3371|293.3061|248.5198|179.78|147.7694|237.9667|228.2717|250.0893|279.5493|228.0767|236.7685|266.4207|273.6091|237.2796|289.1645|277.4811|246.7686|205.3154|202.3893|195.2076|181.0195|195.8728|179.4432|169.1473|158.4095|137.8114|124.5697||
2022-02-19 19:37:59|russ2000_2_0415|MOGA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:37:59|russ2000_2_0416|MPB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.6235|103.1277|102.2956|96.4743|94.811|93.9819|96.4743|99.4171|97.7546|91.5132|80.7862|79.1139|88.3204|86.1567|91.4316|90.9929|89.6779|87.0359|88.359|86.5922|86.1567|83.0831|95.825|88.137|84.3984|76.025|76.4669|69.7504|62.3992|59.3219|65.9145|65.0497|61.9754|58.8935|55.3734|53.6137|54.9315|52.743|54.9238|58.0173|58.3635|59.7686|64.1622|67.6837|63.6405|65.0478|63.7952|64.144|64.6749|64.0649|65.0146|66.5251|64.5205|64.6988|65.0478|64.1476|63.27|64.1476|65.9295|67.6856|77.3564|77.3674|74.554|74.0914|74.7178|77.3564|77.3564|81.7289|80.4998|80.8496|79.0441|85.016|84.312|84.3672|105.459|101.0651|101.0737|97.3821|96.6772|102.4801|102.1294|97.733|97.3544|93.3137|96.2992|97.3849|93.3429|92.2871|87.7225|87.2306|86.6705|89.297|94.2215|91.7592|90.1793|86.1334|86.3106|85.8521|88.6955|90.0693|91.5694|87.5359|87.1844|85.7782|84.372|85.6024|89.6146|83.9894|89.4364|89.7137|82.34|85.6873|82.3523|80.4632|84.8362|89.9808|87.5075|90.8544|86.4592|86.3897|88.2058|90.7296|85.246|86.3626|88.5469|90.29|90.6386|84.3852|82.2973|85.0811|69.77|73.0758|66.1162|67.8561|63.1236|69.596|66.1162|62.7756|78.6435|54.6329|52.197|53.9369|48.926|48.2474|41.7576|34.0324|34.798|36.7119|33.4409|33.0929|34.798|29.9263|26.0985|23.8366|23.3147|23.4886|24.3586|26.0985|32.9537|32.1882|29.3075|32.3009|29.4119|27.9248|29.4221|27.0195|24.4862|27.3075|28.039|26.6564|33.1028|36.7963|35.2763|34.7534|37.3678|37.4863|34.9756|35.3243|35.9316|35.5827|34.9897|39.0148|40.4805|39.0148|39.2039|35.678|38.0868|39.0428|40.6841|40.8587|40.0006|42.1665|42.6207|50.0748|47.8034|49.9699|49.8448|53.8292|54.1437|53.7004|56.2173|55.588|53.3662|52.978|54.6912|54.7825|54.4258|66.8717|65.5785|67.3521|65.8741|64.7071|69.0575|68.9308|71.4143|67.8225|71.6256|71.8116|65.5561|63.8232|63.6314|66.591|67.0138|68.0442|71.4701|79.995|80.4118|78.9305|100.684|101.1759|111.7507|118.9557|116.0198|116.2315|111.3621|111.8093|114.3504|123.9732|123.8314|124.0434|139.5223|143.3864|198.6265|191.5873|213.07|220.4172|217.9681|208.8455|276.0534|259.0201|221.4888|222.25|212.3553|200.4996|196.8619|206.76|205.044|215.1988|203.9438|216.5398|212.2226|218.7604|206.7906|227.2238|229.7674|241.6208|205.7466|192.686|157.2141|166.1226|174.1827|158.2461|163.8797|165.8016|164.6091|192.8014|197.6824|191.2|189.0952|198.8928|210.4025|319.3708|333.1722|312.7125|299.2502|300.7507|323.1135|339.9209|332.0317|365.0748|331.5744||
2022-02-19 19:38:01|russ2000_2_0417|MRNS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.2336|110.7848|101.0015|81.6634|97.384|101.2749|161.0874|153.8034|146.7433|126.9444|117.5727|114.2637|164.3888|277.041|192.6993|132.3102|103.2106|101.2037|139.4199|110.3337|79.0123|117.4454|115.4945|117.8356|25.1669|27.8982|33.7509|31.529|24.2379|20.2968|19.9023|23.8433|26.2079|34.2027|29.5939|26.9035|31.1632|49.0221|80.8344|310.9067|257.9434|293.9261|329.4341|280.4039|181.1262|153.979|201.3884|273.1102|314.0703|237.4777|295.4287|345.2747|216.4046|183.1739|159.1332|199.0478|202.1989|233.8689|218.1024|242.8032|230.19|56.2593|82.0229|77.2908|61.9496|59.2561|183.3189|185.0484|228.9968|139.6385|172.5967|279.7309|310.3748|255.3871|217.5067|398.7019|413.0204|445.909|446.315|490.9465|590.087|567.8921|512.9348|614.789|686.8959|487.4336|462.8232|431.8266|467.6686|342.2952|479.4339|377.9586||
2022-02-19 19:38:02|russ2000_2_0418|MRSN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.0384|316.8119|335.1549|400.8774|448.7751|345.1067|359.2762|389.5092|326.6778|318.9376|370.0366|401.1362|345.3607|437.6181|273.7136|315.5808|213.7751|147.7665|118.4626|96.4232|110.8286|109.4345|230.7915|251.7726|191.8219|195.9763|153.9131|109.0068|72.782|88.5845|183.4994|234.8829|334.5096|385.7007|455.9324|547.6409|1481.5701|1595.3334|1390.879|1264.9952|1278.3368|1375.5643|1774.0827|1252.2232|1490.4141|1264.8659|1124.1568|1036.4615|994.7337|926.0736|770.0009|1002.5082|641.758|708.5928|462.3929|476.7752|307.7825||
2022-02-19 19:38:03|russ2000_2_0419|MSBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.1931|337.5178|335.0131|348.3774|380.8741|387.7287|391.8671|538.1621|549.1997|513.7944|544.0347|541.278|550.0888|549.1414|640.9549|605.8907|577.0569|620.529|616.8945|622.8151|622.0387|581.6912|763.674|765.514|751.6926|796.1183|824.238|820.8227|819.4021|738.0868|639.3131|561.562|536.7907|581.4441|588.2703|607.3604|638.8859|602.3094|626.8183|626.383|624.4339|621.6104|673.2526|679.8055|705.7467|667.1626|560.9457|377.6112|360.8066|372.4082|326.3978|327.2607|332.4697|325.9324|318.8734|394.6031|442.0449|444.2774|598.9161|619.8126|641.1988|622.4124|563.541|557.4116|561.8906|574.3574|565.5987|524.8686|570.002|636.9316||
2022-02-19 19:38:03|russ2000_2_0420|MSGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:03|russ2000_2_0421|MTEM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.9007|201.6448|182.3048|192.1425|212.1253|250.7152|312.3744|355.4605|422.4422|410.0542|484.9143|554.7359|494.7947|514.1546|544.434|520.1955|155.4993|127.9381|59.8541|83.7957|100.344|124.3955|107.2117|127.3389|119.3102|59.48|56.3677|62.3404|55.6211|46.2887|34.3432|38.0762|33.2645|23.173|23.173|20.1794|14.9477|16.8302|14.5782|13.2801|12.719|13.8437|13.0954|11.5364|19.0176|8.0635|6.5421|11.4106|14.4534|16.1351|23.291|24.0522|22.6821|20.7031|21.4643|22.0732|30.3111|88.2683|64.4392|62.7632|62.0919|64.2486|57.8574|58.8665|47.0932|33.2848|48.1023|39.7601|40.7792|40.7825|38.4201|61.3373|59.3152|74.481|87.3567|101.514|80.0399|84.4323|79.479|75.5541|65.8318|74.6749|75.6574|67.7969|161.6318|234.9846|395.4805|385.3115|370.5966|427.7475|415.6289|492.8014|368.2187|239.6327|237.9451|244.3467|259.0187|279.2859|252.1978|267.4706|319.4945|322.4355|297.9673|259.0515|297.6477|247.5563|285.4597|283.7251|257.6627|306.2259|278.3332|239.1648|234.4171|254.0813|244.5875|233.308|222.2761|170.0541|202.0569|215.7401|227.6908|317.1666|290.329|248.9553|268.9288|290.3335|309.5939|293.1868|285.0085|291.545|255.8164|33.9013|22.1531|16.3975|31.8939|30.3207|37.1857|44.3368|35.92|89.3888|39.5801|28.1734|32.9107|33.5833|43.5875|42.9548|38.6593|35.0797|34.958|28.658|147.845|166.3928|200.0184|218.0309|190.9559|294.8054|252.0371|244.5055|243.54|242.4576|185.3651|148.0466|148.8586|133.9727|197.8089|160.2179|160.2179|164.2099|178.1696|181.1085|254.3564|255.5459|290.109|292.8447|201.6738|185.0524|239.0956|327.5409|522.9125|616.138|744.9275|780.4871|575.4121|771.9676|733.9713|619.1596|563.0897|545.6179|562.5913|517.1295|434.1889|466.3535|643.7978|607.2116|449.5421|508.1537|502.0458|426.0905|397.4599|364.3642|363.6851|339.4769|229.7244|219.0264|164.9737||
2022-02-19 19:38:05|russ2000_2_0422|MVBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8604|10.8604|18.2078|17.656|17.656|19.7888|19.7888|18.6247|18.4501|20.0798|20.1197|20.1197|20.7388|18.8816|20.113|22.4595||||22.4595|23.264|22.7947|22.7947|||||||||27.09|27.09|28.5145||||21.9048|21.9048|||||||28.5145|29.5691|29.5691|29.5691|29.5691|25.873|24.8988|29.2927|29.1835|28.771||||25.3122|26.8012|24.7389|27.6493|28.2901|26.2358||26.118|28.0581|31.7457||41.7639|40.6648|41.5427||42.3134|42.3134|41.6907||29.1922|36.8634|40.0451|48.2735|48.1638|48.1638|49.4021|48.5618|52.9524|53.056|51.8492|53.5075|54.1848|69.498|68.6293|69.498|84.9721|86.7062|98.2534|102.9063|122.5157|126.8568|133.6893|124.8346|116.3271|127.6839|123.0688|127.8762|130.9803|128.9958|128.2208|129.1392|131.157|131.5845|124.7|115.0146|122.6498|119.5263|113.911|108.2956|104.5031|108.5224|112.3066|115.7858|119.3212|123.7482|115.5188|121.5135|115.1138|113.3316|101.2612|87.0847|106.3327|105.521|99.8391|97.4852|105.1152|109.5795|100.7202|99.9892|96.6589|128.5734|127.569|135.6048|128.0712|126.0723|136.7679|138.3737|146.1018|167.615|197.8207|193.8518|198.6563|207.8475|204.5053|210.4667|205.3973|206.5566|203.8591|203.3965|190.1316|208.3547|218.1647|209.3235|212.9206|208.9314|191.9847|184.0918|185.8368|190.5599|185.6708|198.885|187.992|219.6169|233.9231|236.3698|250.9138|278.4216|238.886|206.6364|155.693|156.5424|161.4418|155.5892|152.5971|178.277|192.4829|206.7142|239.036|247.5849|262.4539|373.7035|394.9872|474.6547|495.3424|492.8638|478.2881|457.7017|517.3188|513.6051|501.3248|500.3616|487.7201||
2022-02-19 19:38:06|russ2000_2_0423|MYOK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:06|russ2000_2_0424|NBN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6657|7.5336|7.4013|6.8727|6.4101|6.8727|6.6744|6.8727|6.8727|6.344|6.5423|6.6084|7.1371|7.1371|7.1371|7.1371|7.1371|7.4013|7.93|7.7978|7.7978|7.93|7.6657|7.4013|7.7978|7.7978|7.5996|6.7404|7.0049|5.8153|6.2118|5.8153|5.8153|5.6831|5.8153|6.8727|6.8727|6.6084|6.562|5.7584|6.428|5.8923|5.8923|5.4906|5.4906|5.4906|5.2227|5.8254|5.4906|5.6246|6.294|6.428|6.1602|6.1602|6.6959|6.6959|6.428|6.294|6.6959|6.6959|6.6959|6.562|6.8807|6.611|6.611|7.4204|7.2856|7.7578|8.11|7.9072|7.8397|8.2605|8.9375|9.0729|10.0208|9.8855|11.5105|12.2325|12.2325|12.0966|12.0267|11.2067|11.2067|11.8899|12.3|12.5733|12.0267|11.48|11.48|12.0267|11.7539|11.7539|11.7539|11.7539|11.89|11.7754|12.4589||13.888|13.7387|13.2913|13.2293|14.432|14.432|15.3661|15.3661|15.9813|15.3661|15.674|15.9813|15.9813|15.9813|15.9813|16.4697|16.3146|16.7763|17.575|17.4214|17.884|18.8007|18.9613|22.466|28.4533|35.566|36.051|43.3485|41.6812|40.5698|39.4271|39.7068|36.6309|40.8438|36.596|28.1005|23.562|28.798|26.18|27.8944|29.4441|28.5831|27.4871|28.6972|29.043|27.1708|25.0941|24.921|24.2375|25.1031|23.545|22.2462|24.6861|22.6289|23.541|23.8312|21.8172|21.6277|22.1306|24.777|22.4333|21.2217|22.0572|22.6695|27.9436|26.7461|26.9882|27.0154|30.3602|32.8045|33.1904|32.4185|33.422|31.9808|32.8835|32.6092|34.6781|36.3282|37.8621|37.8621|37.7297|39.689|37.7297|37.7297|35.2344|37.065|37.3298|38.8947|39.1593|39.3181|39.687|39.702|42.3488|43.9369|44.9691|44.7309|43.1628|47.8287|49.0874|46.998|48.7601|50.0405|48.3841|48.6374|49.4069|48.7907|47.8563|47.9826|47.7244|48.1032|55.581|57.182|51.8626|56.8726|50.8596|49.5226|54.1434|52.1599|51.5299|56.1915|55.5456|57.0605|56.4516|61.9188|59.897|53.6395|51.3261|52.2791|50.7395|51.6828|51.1444|50.8997|48.478|46.2221|45.8636|49.2973|46.9182|46.0721|45.9372|43.4601|42.8224|44.0717|40.1738|43.6412|41.1373|37.0512|37.1933|34.189|36.3737|31.3767|34.1724|32.7948|30.0976|23.152|26.8563|28.94|25.5332|22.0746|17.9011|19.1267|20.2649|17.7809|22.1684|19.731|20.8917|21.3327|17.7812|20.6361|19.615|20.9384|20.3114|20.8775|27.287|28.9475|30.7705|29.0288|30.1899|30.2094|30.7903|28.7919|28.5584|29.3977|34.9695|53.4589|54.0988|51.1803|53.6131|52.2468|47.3378|46.4744|35.075|44.8613|43.493|51.1744|41.9497|45.352|44.896|43.3176|39.9154|37.0743|29.954|88.2589|90.1279|88.7781|98.6372|96.5656|95.5273|96.0464|98.7461|102.994|101.2276|99.1382|100.9142|100.7052|107.6|108.6446|104.649|104.023|99.4322|99.526|95.666|96.5006|97.2309|101.1807|101.1807|93.9084|93.6549|94.1113|92.232|90.7454|93.9169|93.5408|89.3327|91.4479|90.7331|92.9628|95.8066|94.3459|101.1523|101.1523|104.3642|104.0765|102.1441|99.5761|92.8361|100.4932|99.8406|107.0254|101.0017|105.6604|103.8901|100.4107|100.2341|99.7926|103.7666|119.2212|119.6628|130.2602|133.9926|158.6754|172.9053|196.0637|185.9073|184.8459|244.486|222.7386|213.3649|217.225|193.7224|201.3106|181.1856|184.4933|198.7882|197.1005|201.5699|196.6536|199.6761|172.0815|162.3193|163.5136|180.9788|182.154|186.2631|191.1373|187.9728|189.7937|189.0703|186.5385|195.6922|206.0558|200.078|187.9195|185.566|156.328|88.2374|135.2159|132.9483|127.2423|159.8727|153.6506|156.3815|174.4034|183.0867|211.5407|229.9827|244.2523|228.1468|239.913|247.0061|240.9288|275.1609|266.2878|300.1052|265.3755|288.9735|305.386|293.071||
2022-02-19 19:38:07|russ2000_2_0425|NCBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.969|131.6916|161.0094|193.5616|157.2741|314.1105|311.4194|326.8268|331.1948|327.9484|378.1193|411.2427|414.5785|414.3141|404.5116|440.4381|429.7588|542.2457|527.948|527.1589|589.6858|553.1043|554.4765|523.4082|533.7174|531.1447|535.1908|543.5985|554.9777|541.0575|536.2509|531.9107|522.1162|508.6831|490.4886|483.7855|527.9387|547.2879|570.5694|566.8331|567.6563|583.8952|591.7634|587.8382|611.1491|657.1536|747.0516|762.3144|759.4637|708.7476|547.1696|538.5552|570.6269|541.9646|588.3917|631.1043|593.2149|646.6887|684.9131|678.8663|703.9614|769.691|845.6755|803.39|785.2745|694.5291|713.9181|911.1873|910.5338|884.4691|1081.2241|1220.9852|1308.5883||
2022-02-19 19:38:08|russ2000_2_0426|NCSM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||906.9733|908.333|1131.1493|992.2057|946.0363|871.5556|935.3256|948.0601|747.3822|765.8602|730.729|657.3926|673.0506|769.902|615.029|634.55|721.6716|725.7133|753.9175|560.3745|312.3694|237.5294|260.5162|235.6835|257.1517|176.4126|120.8753|146.5438|83.7469|105.7364|91.2834|108.6085|101.5864|97.8413|73.0298|58.5175|25.9369|28.1675|22.6868|24.8167|29.2988|29.1053|27.3748|36.1065|50.7376|60.1774|79.1364|86.0184|57.7121|60.6722|67.4769|75.1016|68.8888|58.3748|65.461|84.9565|73.7924|76.6489|93.6211||
2022-02-19 19:38:09|russ2000_2_0427|NE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1488.413|1527.81|1341.5546|1503.3834|1669.662|1574.5966|1391.783|1572.8961|1581.3202||
2022-02-19 19:38:09|russ2000_2_0428|NEO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5323|5.1121|3.4202|1.7101|1.291|0.6455|1.0143|1.2017|1.2572|9.9832|9.9909|6.0729|4.4078|2.057|2.8406|2.8406|3.5315|3.8733|3.3037|1.648|3.296|1.9016|7.29|6.075|4.05|4.455|4.05|4.86|5.3479|4.7061|4.7061|4.1865|5.2882|3.7458|4.4824|4.0342|2.9136|2.2412|0.3138|0.4034|1.6604|1.107|1.6604|1.2915|0.9225|1.8449|0.9225|9.2247|11.9921|10.2572|9.3247|6.3408|5.9548|4.3669|3.9699|3.8771|5.3848|4.7387|8.6158|8.8312|9.6927|9.6878|11.0088|10.7887|8.9993|8.7743|8.9993|4.9669|5.4185|5.1927|4.5674|3.6539|7.9929|12.9783|13.6338|14.9447|17.1135|27.6448|27.1183|25.9745|39.0956|40.97|44.6515|43.8396|37.9916|47.3636|46.8096|47.0866|50.0576|37.5432|36.2918|42.3369|43.2778|37.9464|33.5891|32.9613|24.3286|31.4075|28.2668|36.1272|32.9367|28.2315|29.8809|30.8245|23.4672|21.5645|22.833|21.2474|23.7844|33.3866|44.6256|41.9939|44.3237|63.7044|62.2399|66.8891|55.7409|57.6268|50.1999|50.1999|50.1999|53.2962|52.1902|52.1902|42.9425|39.2492|38.5016|37.766|44.8874|48.254|51.2714|64.2013|60.7882|59.9444|59.9616|59.9616|57.9018|49.5587|51.7134|46.986|57.9369|60.5311|64.256|73.4668|73.9147|73.5556|73.5556|73.5797|80.3553|100.7133|121.9398|134.9013|115.4393|135.8109|115.9176|126.7848|168.4427|191.8224|169.4889|195.303|148.1312|132.0033|118.314|146.3973|180.2199|181.1994|202.3678|181.7381|173.3954|179.8195|160.4535|171.4081|215.0163|258.9015|280.9783|303.4452|288.4634|259.677|254.2246|246.9955|295.8565|282.9726|288.4768|329.6131|389.0407|363.6651|398.7609|365.4096|467.1152|475.5643|509.5124|451.889|532.2585|537.6945|633.1363|617.7128|713.3991|634.8304|613.7992|645.2207|625.5972|719.9633|699.2837|631.7124|629.3553|615.8336|602.8657|647.3663|714.0636|739.1023|831.9862|898.2783|697.1512|739.7683|679.909|596.2279|697.1915|652.6048|804.0736|1048.021|1163.256|1116.0106|1281.2206|1357.5197|1534.7756|1304.0116|1414.147|1562.4577|1737.1737|1988.031|2049.4122|2366.4626|2375.7265|2700.3314|2552.8518|2018.3475|2448.3582|2740.6995|3106.7626|3290.1297|3203.6568|2842.2018|3046.2492|2842.1417|4008.5078|4418.3283|4084.8279|4089.0681|4553.3239|5634.7522|6228.4798|6543.7572|5756.9464|5667.003|4845.6081|4823.202|5393.166|5220.9209|6458.3844|5145.5419|5094.8049|3754.002|3070.6727|2778.8726||
2022-02-19 19:38:11|russ2000_2_0429|NEOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:11|russ2000_2_0430|NERV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8408|121.1838|130.9204|109.715|80.2118|86.6656|119.6724|81.8714|94.779|128.5497|127.8081|123.3583|138.1909|140.9103|146.1017|130.7746|134.4828|124.0999|145.8545|139.6742|123.6055|177.7118|183.5796|332.511|352.9257|382.1622|445.8559|492.87|395.0617|469.8972|411.532|355.4936|302.9576|273.4515|266.1105|337.6851|409.6898|284.8103|297.563|297.9954|232.2042|201.2436|238.3082|238.3082|220.871|284.8074|263.4952|325.4941|333.244|304.3783|401.314|447.5117|445.0787|308.6397|265.1678|253.097|321.6279|323.9116|280.5933|202.1521|242.7386|262.6416|275.52|222.8356|190.8347|244.2996|286.8773|324.398|302.1201|215.705|373.758|152.9545|147.9471|154.9304|125.6749|148.0805|133.1444|123.3293|101.2502|141.4085|134.573|117.9116|99.1141|126.8832|99.1141|75.6172|76.8989|61.9463|62.3735|40.0814|37.9752|34.1773||
2022-02-19 19:38:12|russ2000_2_0431|NEXT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.3955|148.5853|149.3395||149.3395||147.0768|148.887|148.5853|148.5853|150.848|149.3395|150.0938|150.5363|153.7054||151.9044|152.5048|152.358|153.4124|153.8257|153.1107|148.8119|149.1153|149.6872|150.2708|977.5477|1043.3858|1109.772|1070.1842|775.8038|896.109|717.525|531.988|535.192|725.6323|739.7312|661.808|685.7626|687.063|589.536|545.3416|535.5058|536.638|366.667|478.9495|577.8|607.3976|622.1305|644.272|499.6223|582.5505|639.9122|745.1071|760.8063|712.011|551.31|293.6354|172.578|189.4243|211.0911|239.7|176.1554|156.8507|363.693|284.4208|313.345|249.736|275.652|242.668|343.07|263.8846|276.1756|434.8282|372.3808|431.6154|368.135|463.488|392.5398|360.3441|286.0464||
2022-02-19 19:38:12|russ2000_2_0432|NGVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||987|1327.8845|1460.87|1580.855|1907.6235|1827.9734|1734.0692|2107.0535|2239.7182|2353.4309|2462.3045|2425.6475|2639.3034|2434.4971|2387.7125|2490.4799|2614.7932|2716.6928|3048.3199|3260.582|2966.0189|2998.8484|3272.8592|3122.29|3233.7824|3384.8858|3499.5656|4144.5334|4177.3297|4104.3274|3964.7831|3574.8939|3501.8203|3968.7852|4877.2497|4756.6094|4339.368|3851.4506|4321.7152|3598.925|3062.3093|3409.3726|3816.0491|3703.5418|3410.0819|2649.6834|2016.74|1569.2555|1920.3347|2320.0611|2143.8228|2342.8031|2354.773|2288.8596|2443.7464|2795.8605|3057.6948|2829.2184|2810.4819|2980.7999|3402.4565|3422.471|3152.2084|3308.6563|3090.8983|2921.5879|3104.0027|2965.7152|2972.7868|2612.1394||
2022-02-19 19:38:13|russ2000_2_0433|NH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2244.4209|1681.1084|1207.6583|1511.1519|1584.5637|1339.6655|1285.144|1280.4042|963.9407|869.3654|632.4583|362.4473|380.8205|490.2543|520.7427|414.6766|531.6096|380.7908|328.239|348.9952|341.4083|403.9146|329.0335|368.1265|378.9857|393.7882|356.5971|206.9013|158.7624|172.9963|86.5638|67.578|61.3151|122.6303|103.1284|77.4906|68.1025|59.6786|53.6478|51.6762|78.5069|80.7525|118.3633|107.3011|181.4163|217.9208|160.3986|294.2484|321.9033|627.8604|554.0924|355.2771|255.7924|237.9982|269.1381|385.0451|497.4426|435.2557|375.3038|288.0114|304.0602|253.4503|237.3217|256.9065|192.5639|196.0231|126.9897|116.5997|97.6551||
2022-02-19 19:38:14|russ2000_2_0434|NHTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.756|18|24.756|16.5|12.756|11.628|6.756|4.128|2.628|0.936|0.756|0.564|1.128|1.308|2.4192|0.6605|0.6|0.96|0.7805|1.2902|1.8902|3.36|3.7498|3.96|3.72|3.84|26.3075|21.665|20.5075|22.055|19.3438|18.57|16.4406|15.475|12.5719|8.5112|8.1275|8.1275|10.003|5.793|3.4185|2.595|0.7266|0.7681|0.519|0.4308|0.2462|0.2339|0.2708|0.1723|0.554|5.481|5.481|2.777|6.9448|6.7712|6.9448|8.514|7.6626|7.2369|5.3212|5.747|6.1032|5.96|2.682|2.98|5.364|7.45|5.066|6.5563|7.2465|6.5563|5.176|4.1408|8.5631|24.2965|22.2602|27.6748|46.5104|48.4266|29.5681|33.0604|47.2625|51.4532|67.9834|74.5024|129.352|125.2672|74.071|93.1334|83.111|75.7536|65.1263|81.2896|69.9009|76.5841|96.4973|117.6381|85.7236|94.1119|88.5879|105.7054|101.6135|110.5615|64.2735|80.686|73.7193|66.7526|70.4492|65.473|47.9851|52.5614|34.9316|31.5696|21.6477|22.6317|16.0718|17.7938|11.3159|13.2838|16.7278|14.6778|21.7605|20.6152|29.2489|46.2237|39.1124|26.8954|36.4684|20.0576|15.3861|11.967|7.0394|8.1293|11.3193|11.0714|11.3818|10.6575|9.5151|7.344|4.8615|4.3443|3.9306|2.7928|3.31|2.379|4.2915|4.7206|8.3684|5.9338|7.0094|7.3329|5.5263|3.8005|2.7147|1.4116|3.2576|1.6288|2.3889|3.149|3.2576|2.6061|3.149|1.846|1.6288|1.0316|0.9881|1.6089|1.9307|1.9307|4.0722|3.8579|3.2149|4.9748|3.9572|7.0099|6.5577|9.7406|9.6274|9.061|11.3263|19.0282|15.517|15.8568|14.7242|14.2711|15.6303|14.7242|13.5916|12.6855|13.4783|11.4372|12.5696|14.7131|14.3815|12.4688|9.4083|11.448|13.5984|21.0775|22.6662|29.3455|37.9565|43.6313|50.9976|56.7851|57.0393|74.7584|87.7243|83.5825|133.8232|158.6325|149.8208|130.5916|174.7623|158.2148|138.0784|202.7142|262.9825|300.5783|427.3495|441.6659|355.1425|326.8799|443.6819|638.2899|517.3637|251.2207|247.3969|353.4782|371.6852|421.2894|336.1828|344.9368|365.931|350.5804|338.0516|260.5086|274.6176|284.3246|303.5128|317.0061|328.8017|329.1419|326.7601|324.6052|237.386|227.8588|269.2567|207.3299|192.472|169.1077|180.2228|199.6174|211.823|211.0267|259.2613|287.2465|275.4154|293.5034|259.6026|260.5127|256.6448|174.8507|193.6212|143.5664|134.7326|135.3026|98.6704|75.2863|81.5422|80.4636|81.4485|82.0245|65.6657|62.8238|40.6641|42.8344|36.7804|56.9983|68.9919|66.479|68.4208|60.5392|65.6108|64.8798|60.7677|60.3108|82.242|76.0738|84.298|84.3552|83.6127|80.4144|84.1838|80.5286|80.8713|87.0394|74.4747|82.5847|91.0373||
2022-02-19 19:38:15|russ2000_2_0435|NIHD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:15|russ2000_2_0436|NINE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.1128|593.057|602.3307|579.5373|730.5521|776.5423|778.9616|723.0791|738.3678|815.9734|1082.9441|768.7112|697.0762|713.0628|651.4248|727.3928|604.2624|509.4358|489.7007|360.8321|165.0606|177.3791|182.2723|168.1322|251.779|146.3618|65.9614|22.8052|33.9817|63.5172|58.8738|65.1838|38.9204|37.2537|35.9802|73.8541|90.8865|87.4151|106.3498|70.9155|65.8528|76.8283|74.3012|78.6903|70.5391|68.6358|57.7789|39.3947|42.021|39.3947||
2022-02-19 19:38:16|russ2000_2_0437|NK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:16|russ2000_2_0438|NMRK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2112.5015|2401.4487|2477.1214|2220.7609|2343.0967|2208.448|2084.6388|2322.9776|2114.0435|1946.9009|1694.83|1502.9041|1488.0762|1473.7223|1953.083|1530.7466|1485.0635|1546.5231|1451.9562|1656.8551|1600.7256|1531.4378|1528.3016|2087.0813|2392.9466|2274.4283|2176.7753|1635.6686|606.9367|625.1282|1030.1469|841.7559|756.462|790.5207|861.7962|891.9301|1328.4258|1313.7221|1414.9882|1874.0649|1919.5988|2064.8646|2492.7366|2339.8961|2577.102|2622.996|2892.3411|3284.4969|3292.1579|3572.7033|3290.0325||
2022-02-19 19:38:17|russ2000_2_0439|NODK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||339.25|351.44|358.34|421.06|393.1603|395.1685|374.8634|402.7551|398.7387|386.2432|370.3574|365.8899|367.2301|368.3741|364.5742|370.6094|380.1166|373.8559|376.0918|383.0234|340.987|347.0241|348.4285|330.8961|333.3374|359.7939|356.4625|386.6639|395.2813|367.2206|372.3024|376.2796|395.5023|359.0454|374.4814|342.8507|308.7868|247.2307|278.3395|305.5636|318.6276|353.4308|350.8541|352.4241|362.8514|361.1469|352.1833|362.4162|395.8938|397.0249|400.3009|420.572|405.5939|424.8566|406.5511|383.179|424.4477|393.8722|411.2832|392.1735||
2022-02-19 19:38:17|russ2000_2_0440|NOVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.618|140.9178|146.2471|151.6105|183.6202|149.4583|187.8904|204.9714|217.7821|303.1869|333.0785|424.9057|777.303|546.2885|741.1306|1020.8952|1455.2861|934.4282|961.785|678.4744|586.0252|368.1641|371.8906|480.8412|398.8096|269.2549|378.4666|382.0902|314.0467|337.1981|332.3579|282.3429|345.437|333.7067|424.3132|315.909|379.6259|416.1674|376.8673|396.3604|324.8856|265.1879|228.3242|206.3465|225.9205|258.4856|256.4503|211.2662|172.5307|166.0047|179.4646|291.222|291.6299|368.9468|422.8793|355.8723|451.4388|437.5358|575.3392|522.9576|589.3612|583.2177|509.0647|610.7138|608.1725|471.4916|417.0887|450.0602|386.3073|429.1845|423.0003|410.6319|350.7694|360.7203|323.2749|351.909|385.1079|414.1816|426.2411|439.964|359.5493|471.0761|509.3615|526.0073|553.1521|469.4432|421.1031|378.0645|356.5452|347.4868|383.8663|380.9392|388.9009|414.8276|390.9918|367.9922|390.0755|418.5672|428.3112|439.7497|407.9644|450.6385|429.7282|486.1092|415.2005|413.4918|349.8449|372.0572|344.4586|354.5774|344.007|325.9456|326.1556|222.1842|193.0043|140.1432|53.3879|19.1863|35.4379|42.2401|35.5806|47.256|65.3946|53.9386|26.2533|30.072|31.504|38.2745|36.3608|36.8392|44.9725|40.6666|52.6274|100.115|125.982|128.8561|110.1744|107.7793|233.0613|260.0684|288.0757|305.0802|356.7615|400.1064|431.4481|343.8612|389.2202|378.5475|416.9025|341.2708|282.8911|291.9639|299.3047|367.374|366.9189|396.0447|385.4225|398.4924|418.4132|401.2596|391.1873|339.7252|317.8183|285.1866|260.5868|263.6208|301.1224|321.062|329.0764|290.016|276.9145|284.041|288.49|289.5944|287.2178|323.4277|374.5788|350.1276|379.6795|358.945|426.9234|460.2618|439.6127|442.0056|417.4843|395.9596|439.7271|384.5092|434.4835|490.2479|481.1191|465.7206|429.0234|460.3563|491.322|525.0401|492.0487|474.5194|435.2916|453.988|477.6424|486.2393|454.7278|420.3828|443.4146|493.5788|509.173|551.978|520.941|535.1159|578.4758|600.6162|613.0943|721.5913|742.5699|845.9439|897.6674|941.3785|1064.1246|1266.2392|1274.273|1305.478|1455.9106|1528.5686|1783.2228|1549.7261|1767.8045|1807.5888|1968.5693|1829.6338|2165.124|2329.9371|2229.3453|2329.8912|2571.542|2157.1105|2718.7582|2079.6459|2161.8854|2475.8594|2861.1512|3110.9722|2895.4449|2887.7461|3223.0195|2804.7149|2894.2607|2837.9983|2810.8143|3094.9121|3173.6081|3454.7251|2927.3079|2768.6673|3087.6453|3909.8701|3619.5588|3743.7092|3815.0749|4034.2584|4178.1341|4218.9204|4219.56|4620.0666|4611.1982|4693.3338|4619.4204|4900.0179|4882.2217|4854.1854|5325.4793|5654.704|6466.3295|5857.9306|5627.9566|5026.3216||
2022-02-19 19:38:19|russ2000_2_0441|NPTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||311.0384|440.8054|294.0459|255.6734|234.2234|176.6357|172.7229|158.618|164.5988|125.9994|123.2764|114.8652|138.7333|118.3964|106.9711|133.1306|126.2651|149.481|149.7839|173.894|178.9418|158.0501|160.4723|171.9751|182.6663|154.7829|152.7155|183.6684|215.5043|269.76|260.36|206.2876|223.83|225.7083|182.5076|232.367|218.7912|265.5172|245.3976|168.4535|136.9752|129.89|92.7704|87.5622|107.3259|103.7474|102.4465|109.7192|102.1862|114.752|188.8288|184.9008|298.1341|354.0789|348.3322|292.5019|286.989|400.3702|414.5534|406.991|356.5782|476.3525|595.7094|491.4788|390.2798|379.9523|513.0713|664.8601|678.7326|601.424|525.6641|463.1081|464.8092|414.9018|366.9104|334.293|383.8339|334.6022|334.2732|259.6509|257.3067|229.3945|281.2499|316.608|240.9936|309.0632|285.8253|252.6484|314.1395|283.3569|290.8421|347.9232|373.596|413.0622|296.5575|310.7326|347.3712|331.4866|294.9899|297.9003|201.2337|210.7694|275.9128|294.8759|278.4986|383.5167|371.9389|413.228|357.5744|340.4954|358.1523|397.849|417.3514|426.1042|493.1757|344.9752|332.9163|331.9698|402.6764|451.5902|576.7235|463.1318|621.2896|442.9753|522.023|527.0496|464.4501|509.8514|453.394|591.7693|810.9822|805.7127|808.8744||
2022-02-19 19:38:20|russ2000_2_0442|NRC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.11|43.0555|406.1199|434.662|408.2968|442.1603|406.3618|415.7952|448.6121|346.0929|463.146|400.0316|371.3712|340.7677|338.8246|333.2382|346.5969|323.5228|414.6068|347.5775|337.7904|354.619|329.7343|345.6113|351.9662|334.8568|346.7228|328.41|313.0272|315.9676|381.3219|369.4132|374.8742|355.144|363.0198|373.8004|347.6588|327.3808|335.9868|380.7986|390.5752|380.0653|371.5108|426.5042|459.3028|439.758|456.041|492.869|611.7275|626.409|669.5554|725.9209|823.853|926.6816|888.7329|827.5254|901.7895|850.3985|752.5|756.7166|863.7654|933.9002|936.3712|940.082|962.3471|938.4874|942.2017|963.002|944.4145|991.288|972.2435|991.095|991.8409|1257.6414|1382.7971|1613.6779|1593.5256|1400.7532|1465.296|1587.6532|1662.0025|1714.3922|1345.7502|1146.0192|1336.2577|1395.1881|1431.3349|1450.0954|1438.737|1303.0238|1397.7322|1280.0737|1093.0825|1208.3577|1376.0063|1228.7037|1295.6083|1238.6249|1205.0454|1361.2409|1302.2224|1092.5256|1200.6838|1096.0884|1056.8095|993.1524||
2022-02-19 19:38:21|russ2000_2_0443|NRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:21|russ2000_2_0444|NSA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529.503|525.0226|301.07|288.8659|284.2624|295.771|342.9563|362.7511|388.527|403.467|396.5622|423.7209|463.2389|479.5858|478.4346|520.5888|485.5112|742.6916|695.691|680.9655|815.5126|953.1709|970.4151|1064.6261|1071.9179|1024.9805|1022.3252|1009.5794|1003.7678|1034.3326|1072.8928|1097.7098|1186.439|1355.6809|1206.8376|1296.9989|1275.0903|1348.8817|1482.4974|1616.7618|1614.4872|1579.3001|1401.4502|1511.5798|1668.8474|1436.7454|1622.004|1609.1318|1606.2742|1705.9182|1708.1935|1723.7638|1814.4637|2019.0356|1950.1245|1936.5116|2018.3862|2036.7617|2081.506|2124.1429|2091.1561|1844.2174|2114.5021|1963.5517|2168.2888|2349.1683|2357.5828|2416.384|2361.7141|2433.9464|2679.9076|2730.9166|3054.0594|3483.2839|3576.7435|4036.1951|4835.8902|5168.33|4634.9656|5750.2688|5718.2041|5728.0017|5493.7512||
2022-02-19 19:38:22|russ2000_2_0445|NSSC|market_cap|0||||||||||||||||14.449|14.8548|14.8548|15.3935|15.7993|17.2847|18.7832|25.4038|23.9171|25.539|30.6904|38.26|36.1144|35.0306|40.4428|40.4708|34.6672|42.2401|44.4075|45.4902|44.4178|44.4178|45.5007|44.428|51.471|53.0969|56.9936|53.1949|48.8525|36.9122|41.2528|43.424|40.2046|44.551|54.3299|51.081|47.8213|45.6476|48.9311|48.3865|50.018|49.995|30.4318|35.866|30.9765|33.1493|38.5831|41.873|45.6791|48.3977|53.3908|55.5691|52.3007|56.1147|56.6591|54.4799|54.4799|54.4924|59.9412|54.5298|46.8948|41.4427|32.7271|30.5437|26.1803|26.1803|22.9078|25.6345|24.0004|21.8219|25.0965|21.8219|20.7317|21.8219|16.3673|15.2766|13.0931|10.9101|9.8194|10.9101|11.4565|8.7288|13.64|14.7303|15.2766|13.64|13.0931|13.64|14.1838|14.7303|13.64|11.4565|7.6386|14.457|12.5472|11.4565|9.8194|13.0931|11.4565|11.4565|10.9101|10.639|10.9101|11.4565|11.4565|13.3668|17.4575|19.0951|20.1853|24.0059|21.8219|22.3688|26.1863|29.161|23.438|22.8921|19.6415|19.6415|19.0951|18.5529|19.0995|15.8245|13.6431|16.3711|15.8245|17.4615|13.0909|12.5566|12.5566|11.4565|10.9222|9.8221|12.0066|11.1894|9.2878|9.8221|12.2894|10.9281|11.4634|17.472|15.2845|16.3853|16.3853|15.2845|17.472|18.0206|15.8349|16.9356|16.3853|16.9356|15.8349|15.5676|16.3853|18.0206|22.3921|22.3921|21.84|21.84|20.7505|18.5795|22.4024|29.0024|25.1585|26.8127|26.2478|24.088|24.088|23.0003|20.7933|23.5363|17.8911|17.0242|17.0242|14.8381|15.2653|14.8381|13.96|14.1848|9.5989|9.1592|10.2522|10.4658|12.2157|13.5353|11.3485|13.5508|10.2669|12.4562|11.1362|10.9349|10.9349|11.3659|12.2344|12.461|12.9109|13.3392|12.2433|15.3042|12.6842|11.6009|12.4701|15.3449|17.1131|16.6584|18.2657|16.4044|16.516|16.833|16.8707|15.9215|21.9602|19.2483|18.4595|19.6973|18.9642|19.3608|22.0882|21.7507|23.7631|23.6892|30.4488|30.9755|33.0051|33.7228|31.6822|33.5074|30.7326|28.2666|26.7007|26.4819|30.2622|30.4234|29.2719|27.9461|25.641|26.573|28.5049|24.3086|32.5093|58.3649|54.293|61.2536|52.7228|49.3922|58.7462|76.2294|78.6116|101.0835|113.0466|112.2727|88.4758|90.9311|82.2957|80.2232|87.8495|107.9293|106.0252|119.8459|102.6372|141.1527|136.6675|166.8814|200.6535|220.6504|202.5621|193.651|193.9184|212.0733|193.3199|118.9336|123.7229|129.3815|117.9301|120.9436|103.6659|106.4786|118.2973|117.5047|124.8364|129.4877|119.572|108.2953|109.8049|97.5237|119.4316|113.1256|105.0027|93.9349|90.1164|87.8253|86.5035|84.212|78.4833|55.9504|38.9552|27.6888|24.4425|21.5781|18.9047|20.8143|25.636|27.4978|22.5329|24.4425|26.543|25.3973|36.6637|35.327|31.8898|38.5733|42.0105|43.9201|46.0206|38.5733|34.3723|33.0356|38.1914|37.2366|33.7039|31.5079|33.6084|35.8999|44.8749|43.3472|41.6286|42.2015|56.7142|49.4579|50.5845|43.7292|39.0507|42.0105|47.3573|55.3775|51.3674|59.7695|57.0961|56.7142|56.1414|56.9052|62.061|64.3525|64.7792|64.397|70.2387|69.4669|72.7453|77.1854|81.8165|83.7462|92.2366|98.4114|96.0958|103.0581|108.9097|125.9599|121.8841|141.4865|135.0818|128.7486|113.4075|120.01|105.4457|93.7943|96.5129|90.764|82.2886|86.6024|89.8382|94.9991|105.8676|110.1278|102.1393|103.3791|108.6755|110.9514|112.848|114.6472|127.7355|110.8628|111.2944|102.5883|117.0825|117.4181|111.4063|123.8057|119.4847|136.5808|134.3263|135.0778|131.585|160.7302|159.7902|180.4982|162.6364|192.2154|199.7533|179.9664|177.1397|172.4285|147.9305|182.8125|191.3158|188.4885|164.9274|172.2648|188.9564|218.89|200.2682|221.7923|274.1989|295.9198|282.8094|280.0374|261.861|307.228|292.2838|291.5415|396.9214|383.0688|457.808|493.6493|548.335|534.9323|637.1145|471.5535|560.986|577.4312|543.0625|543.3943|375.9402|278.4165|367.6538|416.8211|429.1445|484.0031|457.0325|431.1627|442.5381|559.5942|481.0675|475.5633|571.153|639.1375|611.2452|597.1448|667.4295|648.7114|718.0785|790.6731|880.2387|853.008|946.257|763.1427|749.696||
2022-02-19 19:38:24|russ2000_2_0446|NTB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1317.9548|1362.624|1397.2354|1529.8237|1730.6936|1757.8472|1805.2845|1726.9494|1843.0559|1817.5559|1903.2639|1885.2519|1751.5268|1983.0695|2018.6084|2077.6576|2005.5776|2161.4516|2596.3119|2465.062|2650.3552|2645.392|2596.4084|2779.0288|2863.9941|2859.9092|2300.4339|1942.3919|1746.5094|1905.5781|2202.046|2017.2793|2200.7682|1936.5222|1845.7166|1545.9242|1480.3958|1514.6729|1831.4848|1856.7652|1936.28|1791.0457|1459.62|829.8274|1135.0334|1190.1602|1197.3734|1291.9029|1286.3124|1243.1696|1471.6602|1601.94|1565.223|1540.0332|1838.941|1862.8534|1960.7676|1885.2196|1783.3668|1671.4043|1649.3131|1853.996|1868.0262|1847.983|1948.199|1893.5813||
2022-02-19 19:38:25|russ2000_2_0447|NTGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:25|russ2000_2_0448|NTLA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||775.6282|1036.6934|756.617|726.7411|713.0629|543.526|501.4145|571.2454|499.9368|481.5673|498.5514|492.4713|550.5185|431.6286|619.5881|549.9995|767.038|1072.4551|919.1053|872.9642|941.362|1087.165|1247.4612|951.4692|917.8127|1184.9695|1280.9561|1147.4079|1169.4402|1058.2109|836.6899|691.2353|611.6554|611.6554|765.7332|837.2702|799.4836|671.4931|764.3879|842.7082|642.7106|602.1683|625.2046|834.4209|727.118|689.7205|680.8438|602.1745|710.0785|1060.5543|1411.1425|1150.7284|1246.4755|1235.2241|1492.9718|2250.9785|4040.9424|4670.8287|4196.9988|5405.4257|4907.0592|5024.9649|10923.3603|10199.2607|12991.0319|9966.3153|10082.3403|7518.592|8855.1644|7427.0561||
2022-02-19 19:38:26|russ2000_2_0449|NTRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1101.2368|873.3366|749.4139|517.4924|432.9662|464.9637|520.5776|389.1746|371.2225|482.3176|494.6223|639.6774|622.2503|675.7525|545.2624|569.5998|437.3947|620.21|626.1869|483.9914|520.8695|454.6769|501.8549|542.0456|578.903|431.1063|680.1899|740.0962|568.3383|525.8608|513.9204|495.0064|499.6337|487.1605|610.8494|681.9526|1100.2074|1453.5192|1613.193|1443.1482|1370.0132|1049.1482|787.2124|890.891|1034.7858|1341.5412|1357.2273|1569.5116|1908.4102|1875.2735|2240.6503|2274.285|2885.6219|2645.2827|2728.6149|2916.607|2860.9077|2342.2566|2858.5156|3543.4258|3757.8782|3942.4629|5122.4057|6089.9162|6103.9479|7784.8812|8625.7489|10263.1237|10217.5461|9185.9908|9395.937|8090.848|10433.0292|10394.9188|11486.5541|10625.1258|10970.159|8188.1259|8639.3431|6887.4474||
2022-02-19 19:38:26|russ2000_2_0450|NVCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1511.3319|2147.3282|2075.4161|1889.2074|862.9196|1042.6697|1151.5802|1013.1204|993.1088|944.3805|671.6167|689.6294|712.7919|516.3434|724.6163|683.4712|592.0515|643.065|885.7407|1044.5763|1190.0236|1608.6381|1677.699|1726.6504|1787.114|1921.3217|1787.276|1879.038|1941.6726|2026.8481|1839.6176|2516.9|2870.6265|3052.6089|3284.1069|4217.778|4744.3279|3230.3623|3128.0474|3135.2062|4637.5314|5331.097|4434.4044|4684.8972|5232.6816|6251.2265|7970.9257|8559.0011|7284.618|7669.0691|8811.1656|7968.2437|8565.4141|6912.0615|6477.4345|6443.2452|6581.8529|6018.8133|7901.2804|8560.3943|12141.2726|11587.5753|12925.1905|16639.5572|17799.0048|15678.2072|13918.9619|20403.4638|20952.589|19332.193|15868.4935|14259.8781|11484.3029|11458.5361|9454.8237|7500.9444|7656.6734||
2022-02-19 19:38:27|russ2000_2_0451|NVEE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9545|29.9586|36.3783|44.4107|44.8042|43.8685|42.6025|56.832|52.29|56.3684|57.087|54.8035|53.6301|51.63|52.7188|81.0499|75.6207|70.9016|81.9512|100.527|125.5318|151.1657|210.795|193.7692|177.8501|159.9497|187.6505|197.184|168.1529|156.406|183.9249|214.0766|209.3544|236.908|280.0536|341.1695|325.5375|333.2413|296.2376|372.6679|361.9026|420.5467|389.9038|388.0355|417.1514|386.4474|467.9317|447.9541|520.5517|596.0898|610.1027|588.8938|564.4931|490.8164|500.5678|635.2856|669.157|718.0527|804.6339|870.8521|1115.299|1037.4532|1030.3499|805.3495|779.6495|904.2779|1007.0682|777.654|810.5746|1007.9723|1026.8007|967.1847|792.7492|847.9702|926.0373|602.4883|714.979|820.3687|715.9872|527.8504|575.4857|600.3333|646.6068|783.9985|688.3277|747.7958|806.2049|983.0376|1063.8639|1210.7639|1354.433|1449.6337|1297.4732|1393.3912|1444.3476|1464.169|1631.6801|1532.1014|1622.6599|1992.4403|1984.5857|1564.7518||
2022-02-19 19:38:28|russ2000_2_0452|NVTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:28|russ2000_2_0453|NWFL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.4608|85.4885|86.1564|83.9884|73.4653|66.7879|39.1822|40.0727|38.737|42.7442|41.8773|40.318|40.9863|37.3802|38.7152|39.3827|41.6036|40.9433|41.3835|38.1059|40.7339|38.1059|36.1879|34.9889|33.7899|33.5711|33.1351|32.1542|32.2632|36.4051|34.6611|36.4051|34.6611|28.4483|31.3919|34.2259|32.7816|35.0979|37.1163|37.1163|38.2507|44.7656|45.5865|44.8186|44.9937|46.6569|45.2692|45.5319|45.3568|46.7297|49.5878|48.9741|50.8503|50.8793|52.7231|52.2833|51.3971|53.1694|52.7441|54.605|53.9315|53.1798|57.6292|63.7839|62.5|73.3675|74.1127|72.8153|68.39|68.3874|73.1495|77.9277|81.847|80.5939|85.9669|82.7458|79.4023|76.3855|80.739|80.7931|82.3012|86.1793|96.788|90.2078|89.6685|82.9315|87.3829|88.1735|86.0721|84.9962|82.8886|83.4344|83.7061|85.9743|87.8369|87.2463|87.2463|85.7408|89.3455|85.1849|88.0842|87.6362|89.5961|86.682|86.3758|85.9565|85.453|92.306|89.4809|90.5503|90.6061|92.3345|90.7595|85.3441|83.5372|83.1766|85.1141|83.0382|79.1895|84.9547|84.2587|84.788|82.2036|82.8887|77.2031|83.4739|80.737|75.22|82.8971|76.6046|76.0301|78.6565|69.0978|68.4136|80.129|84.9231|86.0456|90.003|87.8869|85.5083|75.3689|72.5508|79.1371|69.9068|74.5635|74.6564|75.7767|68.8879|70.8185|76.5122|78.7756|73.7163|75.9526|79.3209|75.4497|77.1107|75.0618|76.6162|77.3207|77.3207|86.6221|87.5769|81.914|78.5558|78.4241|80.4654|90.4876|86.6447|84.9134|86.7411|91.0307|90.5395|96.3297|93.0685|91.5772|100.7873|98.6569|96.723|99.2224|100.8047|99.1996|111.0353|112.2369|121.6684|107.6458|105.038|104.5671|104.2171|101.3877|98.3406|104.0381|113.1118|103.5279|104.197|106.5934|102.4461|105.502|105.6839|101.9004|101.0943|105.7243|107.3831|108.3014|107.0143|106.3946|105.9939|107.7599|110.3716|107.4813|108.0084|105.836|106.8573|107.2626|105.3513|106.4133|105.488|98.0008|105.2121|102.4308|102.7261|103.3536|105.1992|106.6757|117.6363|121.2926|135.1084|137.2866|158.0876|155.2575|166.4853|161.4512|160.8266|175.8513|171.8631|167.5353|188.1069|181.9344|204.5671|198.2985|197.6106|187.3436|188.1792|189.4598|193.149|225.5104|234.2437|246.3317|244.0444|232.3844|217.59|207.6558|192.5536|188.1484|199.9425|205.1472|202.2542|225.8325|195.0551|207.6393|194.3828|210.8911|211.3952|247.0053|221.1601|154.2767|168.3307|152.5241|151.8912|156.3214|214.1223|216.6626|205.1759|206.8317|209.7841|228.6856|206.6396|232.4918|214.2563|205.4625|210.9689|216.9338|210.1334|207.6661|209.8586|220.0269|212.3411|228.532|232.4277||
2022-02-19 19:38:30|russ2000_2_0454|NXGN|market_cap|0||||||||||||||||41.99|46.41|22.1|17.68|15.47|13.26|12.7084|12.155|9.3934|12.155|13.26|9.945|8.84|9.945|8.2884|7.735|8.2884|7.1834|11.6034|9.3934|7.735|9.6692|10.4984|14.365|14.8441|14.2935|14.2935|9.3466|9.8955|9.3466|8.796|12.0945|10.4461|10.995|11.5456|11.5456|11.2647|9.6548|9.6548|10.192|10.192|11.2647|11.2647|9.1192|7.7787|5.3638|5.901|5.901|5.8047|5.8047|5.8047|5.901|4.8282|4.291|3.7555|4.5605|4.291|5.6332|6.9737|9.6548|6.7998|7.8458|7.8458|6.9737|6.4365|8.0465|8.582|6.9737|5.901|7.5092|6.9737|6.9737|6.7998|7.8458|8.368|7.8458|10.9838|10.46|10.46|10.46|9.414|8.368|8.8918|8.8918|8.8982|6.2805|6.2805|6.276|6.276|6.276|6.276|6.276|5.7538|5.7538|5.7538|5.7538|5.758|5.758|5.758|5.758|5.758|5.758|5.758|5.758|5.758|4.187|4.9725|6.8047|8.1127|8.374|8.374|8.374|7.3272|8.374|7.3342|7.859|8.9067|13.1946|15.8325|24.2765|26.1688|24.0752|25.122|18.8998|16.6762|18.6223|19.5703|17.892|11.1825|11.7461|10.0642|10.6278|13.608|15.3135|20.9835|22.1175|33.4575|53.8695|71.3952|98.8092|131.3587|121.1724|84.6435|113.631|132.1445|127.1925|163.9918|71.556|67.0838|76.0282|52.2025|41.762|43.2535|44.2339|46.4767|41.979|40.4797|35.6102|46.49|41.958|37.4625|40.4595|44.079|45.2025|38.844|39.5175|39.5175|41.748|45.2932|46.407|50.9797|37.458|35.5102|24.1916|26.1468|28.8785|28.098|26.503|27.2825|23.385|26.0211|30.2932|40.3888|39.2322|43.8934|43.1166|37.29|41.1744|37.29|47.3208|57.3305|96.842|68.211|58.9095|45.044|45.8209|45.7837|56.6477|44.232|49.8814|50.2681|48.2218|54.9304|61.2828|62.1151|62.8635|85.6356|81.3849|82.7241|73.7324|61.7014|74.6437|82.4692|95.4478|97.0542|95.2973|93.7118|97.0085|103.3103|102.2126|98.1427|106.5455|101.145|122.7887|143.139|137.3684|156.2796|133.5284|145.0642|185.7904|175.3935|173.1241|209.5416|282.573|275.9778|282.8927|272.6937|316.7434|322.5864|285.941|299.1093|256.9215|290.9776|305.328|303.1976|305.4888|338.0777|337.6275|388.372|367.0965|496.5916|587.873|582.9151|631.9502|647.7671|724.7349|860.9902|889.6023|935.8104|902.7271|1111.0488|1069.9291|1172.9312|918.5878|814.4184|906.8384|997.1254|959.0562|1010.6586|1093.2759|1035.0736|1069.9853|986.4769|1029.9284|1113.0133|1058.2528|1096.5809|1086.8166|1053.1841|1088.5104|1103.22|1012.5108|1054.0633|811.1336|827.5477|774.674|929.1706|898.7643|811.0884|943.3878|863.7886|794.3566|921.7997|1208.0573|1214.8585|1006.1734|1043.8165|1081.1765|1052.8404|1037.2364|1254.2134|1553.5143|1449.4716|1494.7541|1513.5905|1547.8669|1836.0163|1805.9569|1700.5498|1908.756|1527.1107|1621.1573|1898.7942|1822.2649|1623.3089|1655.4439|1618.7325|1680.3131|1888.7999|1834.4228|1938.3782|2045.7056|2326.5673|2339.0275|2419.9839|2604.3498|2375.2032|2645.4656|2618.2193|2797.5132|2735.3311|2339.2475|2154.5546|2185.2271|2630.7756|2572.3795|2376.6688|1833.9882|1698.7903|1662.1974|1087.1601|1098.4352|1118.5308|1071.6231|1059.7491|1069.844|1149.0216|1062.3985|1141.4393|1099.7592|1069.5611|1145.8772|1284.1408|1253.1546|1357.0212|1412.3433|1347.408|1248.7554|1095.8311|1026.589|962.6939|885.6303|958.7756|985.8341|910.5551|906.3396|817.2476|898.0126|886.5614|935.6232|1027.2666|960.3496|969.0692|935.9026|951.5766|961.453|763.6158|794.9807|771.1342|894.0701|962.2361|1025.9291|867.6284|949.8247|884.181|882.3517|762.8598|738.12|737.4629|701.1741|683.034|798.5353|850.0737|858.5088|982.7615|919.0756|926.8322|909.9694|1000.0459|1088.6966|1029.7284|1017.6885|980.1122|834.0966|877.3933|883.6854|806.618|839.1121|865.8523|936.2468|1129.5065|1320.3632|1349.1992|1435.25|1203.9434|1028.8742|1094.836|1003.559|1156.1336|1164.5442|1174.8646|1266.2861|1202.3016|1309.6215|1056.5715|1050.6871|1023.419|1140.5042|1171.585|1036.1048|936.2435|632.0465|690.439|643.4838|781.3623|713.3583|948.7056|894.0367|904.2457|1052.3936|1182.5247|1254.9475|1315.9311|1260.9889|1242.7886|1223.3386|1148.9148|1139.0914|1089.0284|993.8218|990.3451|1136.5986|1128.3921|1206.2446|1281.8001||
2022-02-19 19:38:32|russ2000_2_0455|NXRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.8869|311.4457|304.596|324.0747|285.5499|270.8571|259.7844|284.4852|288.1051|281.2911|276.8194|243.3881|259.9973|296.8356|298.1132|303.8625|418.112|409.3836|454.6842|369.7356|379.7055|439.5326|480.4277|486.3199|509.468|511.3619|526.3029|535.7726|536.1935|502.3131|492.4226|493.2198|527.9567|586.5015|579.4955|511.2948|522.4278|533.6232|561.5337|570.6677|593.1682|639.2274|659.1449|676.7376|699.4065|859.3804|834.7058|873.2451|860.9882|872.4378|924.6895|943.6041|1016.9882|1052.5924|1111.1361|1152.9474|1156.6673|1203.8658|1146.9122|1229.4656|1216.7761|613.6754|748.5574|796.7806|835.6323|955.4249|1006.4522|1085.9702|1107.2925|1095.2353|1034.9533|1051.7147|1039.5658|1175.9483|1231.2279|1333.9977|1411.4124|1494.4071|1667.9414|1592.3659|1797.4089|1993.8663|2107.1146|1994.6569||
2022-02-19 19:38:32|russ2000_2_0456|NYMX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.2014|130.424|125.7721|122.8653|116.4556|111.798|121.1145|121.6921|114.318|66.6855|70.2675|58.776|93.062|111.4393|102.3483|93.7075|69.0476|59.295|65.4814|61.7656|91.7461|59.511|68.8146|72.2571|68.2082|61.0448|61.2616|67.5128|158.7802|98.9971|79.9592|100.9009|83.4336|71.7008|83.4336|77.5437|53.2292|25.6288|43.4233|41.4191|46.7635|42.7992|43.4786|58.6961|54.395|92.4715|99.6516|82.2956|95.024|84.0513|90.5278|83.1697|93.6495|72.893|83.2741|90.7213|109.9277|107.6611|101.9948|67.3854|92.969|90.4563|85.4079|98.9903|94.3861|86.1474|83.0958|69.9507|76.5233|65.4908|61.735|59.0246|58.5685|69.1301|105.4132|109.5126|126.1542|113.831|73.5828|69.1382|80.29|59.1611|58.1668|49.5782|49.3303|68.17|66.8207|72.1766|69.1161|52.9179|64.4776|64.2208|66.2396|57.1121|58.1553|56.897|57.1616|55.3091|55.0613|53.7249|51.8539|108.9324|102.0727|76.5545|79.8062|74.7075|68.4449|96.6662|109.5177|98.3425|100.5413|152.6572|154.6964|172.311|180.065|170.8751|161.0013|137.0844|155.5821|180.0566|153.2086|169.8427|165.0358|154.7578|152.7022|149.7109|130.3122|120.8349|118.93|145.3919|167.5884|166.6199|122.7883|99.3715|106.2287|95.6662|91.7429|86.3108|110.1519|135.9848|145.7626|144.5314|128.4444|132.3096|153.4197|142.7899|137.6487|130.4534|118.8784|105.7392|106.3649|132.8922|92.8338|142.43|115.3609|121.5428|133.1798|143.8471|268.7347|231.6004|217.2679|267.4317|232.9034|238.1034|294.264|251.8534|252.5059|277.7565|285.29|248.2776|273.5145|289.3512|258.0076|265.6202|266.9401|238.8932|205.1038|206.7605|205.7665|221.5674|229.2306|233.2288|244.4071|208.4846|175.9194|170.4084|174.4819|172.4452|177.6341|227.5083|275.3636|232.7366|224.1168|221.9707|206.1262|194.511|191.3905|191.4224|164.4844|173.8609|162.2891|177.0746|178.4226|156.9585|17.4398|11.8617|14.1696|13.6315|20.8096|51.4577|44.8417|57.8292|49.1452|93.7539|89.6202|134.4218|159.8868|138.5964|107.471|98.0136|105.7515|114.6583|105.2527|100.7739|153.2027|143.5122|162.8933|155.596|154.1598|141.2333|143.9084|185.6566|166.0104|190.1954|177.5829|192.7179|214.7076|192.1895|195.8552|206.184|194.2155|184.4231|180.4106|188.8673|209.7273|230.2151|232.5289|198.9799|206.5262|190.1256|157.3244|145.6861|121.405|107.0474|113.1835|142.2879|127.4123|141.4435|122.4941|90.0095|119.2178|127.5839|114.3375|132.4798|129.6611|139.9374|217.9292|228.612|193.0027|153.478|215.8733|267.5108|225.428|229.0639|191.6566|182.2156|162.9131|142.0686|216.7321|226.8671|195.6826|177.0998|157.3475|121.9237|117.2234|133.9696|174.9978|174.0618|152.9378|89.5658|128.4339|144.4882||
2022-02-19 19:38:35|russ2000_2_0457|OBNK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748.867|871.6727|946.5101|943.2317|953.8405|892.6451|913.4318|814.459|830.9055|826.6347|811.4521|818.5246|809.9761|802.1399|824.727|757.9819|738.0288|770.203|831.2557|822.8023|872.5502|841.7903|687.4587|457.78|452.8501|508.2532|481.0696|557.9185|573.1943|507.7426|538.0661|679.3407|648.5388|753.612|812.8193|1001.3318|1041.028|1059.8192|972.521|953.2492|968.2906|1012.6819|1070.7173|1007.7477|1033.4477|1027.2736||
2022-02-19 19:38:35|russ2000_2_0458|ODT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:35|russ2000_2_0459|OFED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.176|82.1431|73.002|77.89|76.2395|75.5412|71.6689|69.5106|71.542|71.4156|75.4777|75.2238|73.002|73.002|76.176|80.1124|77.636|83.5068|83.5068|83.5068|102.8418|102.7776|110.6144|91.2766|91.9027|97.0362|92.645|93.5557|93.1321|88.4941|97.3198|99.8076|97.1844|99.9261|102.0845|102.6558|99.3803|99.5557|103.2954|105.0462|103.523|101.0518|99.1848|101.8103|107.9364|110.8542|122.5224|111.6134|117.4847|113.3161|117.7596|120.583|112.1716|109.9953|113.8186|100.0545|116.1715|111.1717|107.8777|110.4026|111.4317|111.978|109.0925|113.5548|117.4306|115.9512|112.7882|119.677|139.2786|130.5748|131.851|124.796|131.7452|137.5362|142.7787|155.8845|159.6373|160.0003|156.1963|157.983|163.1854|169.805|169.9201|171.3074|163.8892|165.1544|165.2176|165.6775|167.1747|164.9226|154.817|153.7199|154.384|145.4956|153.044|146.1616|149.5976|153.2266|150.8879|150.1978|132.5835|132.4593|133.3232|129.0614|127.8326|128.396|131.5416|153.6695|149.2087|150.3992|96.5488|112.3848|127.4105|142.66|151.0122|149.8911|124.9781|130.0221|129.1814|147.337|134.8955|145.3755|145.768|127.176|143.202|130.7107|123.0482|129.2006|133.0491|134.1672|131.395|124.0736|127.4269||
2022-02-19 19:38:36|russ2000_2_0460|OLLI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208.1832|1166.3408|971.0738|940.1622|977.3107|1008.9124|1052.0619|1300.6118|1231.8181|1322.367|1575.6525|1479.6518|1432.2501|1558.642|1638.9671|1646.1952|1606.806|1906.38|1724.3687|1883.157|1886.1944|2027.3706|2386.775|2588.8724|2570.5333|2693.5197|2662.2189|2871.0203|2706.7423|3144.507|3255.4896|3459.4884|3726.0798|3760.1955|3931.054|4663.6454|4542.0664|4330.0825|5514.3331|5598.3491|5780.1747|4346.9774|4354.5231|4989.6232|5528.1464|5667.7264|6152.1375|6140.0758|5348.5186|5026.872|3471.9867|3713.6268|4220.4306|3575.0048|3892.9374|3426.0712|3230.7278|3288.8315|4178.7318|6023.0023|6491.8233|6772.989|6230.3137|6089.102|5716.3122|5677.0608|5943.9067|5999.0293|5610.1791|5669.6021|5743.575|5817.5196|5707.1885|5797.343|4723.5111|3858.7162|4778.1709|3983.6527|3127.2175|2981.3985||
2022-02-19 19:38:37|russ2000_2_0461|OOMA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.631|176.691|150.6628|119.1361|117.3691|117.7049|101.5669|110.8011|104.373|102.5294|117.0693|141.3417|137.5542|146.6761|169.6851|156.2843|153.8746|162.8591|162.814|177.2567|169.6644|189.7563|224.0709|148.0137|145.2727|147.692|189.3442|201.3513|195.4889|211.7006|226.8899|197.685|230.155|206.61|208.65|231.28|296.94|325.71|312.84|315.414|299.49|280.797|288.636|308.357|331.702|278.306|286.958|247.572|220.869|244.127|250.246|226.192|246.1|296.818|269.6962|287.959|284.487|247.52|244.426|295.477|354.705|364.448|310.688|300.832|309.401|368.194|322.113|326.096|371.896|388.832|376.072|450.08|447.992|422.295|502.43|460.13|563.586|455.532|496.23|416.738||
2022-02-19 19:38:38|russ2000_2_0462|OPBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|27.5|24.266|25.3|25.3|25.3|26.18|28.05|30.25|30.25|31.13|30.8|29.7|29.7|29.7|30.36|30.25|29.7|29.37|28.754|26.18|24.2|24.2|22|21.12|18.7|20.9|18.7|17.6|14.85|13.2|12.1|11|11.55|10.34|8.8|7.15|7.7|7.37|7.15|7.15|7.15|4.51|5.5|2.42||2.75|2.75|1.87|1.87|0.66|||0.77|0.88|2.222|0.88|1.144|2.178|1.43|2.222|2.222|4.4|2.244|3.3|2.75|3.41|3.3|4.95|3.102|3.102|4.4|3.96|4.51||3.212|3.212|2.86|2.86|3.19|3.08|3.08|||||||4.4|4.62||6.6||6.6|8.03|10.56|11.528|13.2|13.728|13.42|12.87|14.3|52.8046|53.5279|57.868|60.3997|57.868|63.2931|60.038|59.5317|57.1446|57.868|52.4429|52.0812|88.1188|86.8777|85.016|78.1899|75.7077|73.9702|73.2255|73.846|73.846|72.3567|71.7362|71.3638|81.8021|76.095|72.2902|71.6561|71.783|74.8268|76.9828|77.9974|79.2656|77.9974|78.6315|90.6799|99.303|91.5651|98.7872|94.7893|96.7238|99.303|102.4627|103.8168|108.9754|118.6478|119.2926|127.2304|130.586|133.8836|141.7979|191.0252|193.3547|190.2556|212.8697|199.116|189.7335|181.2042|162.7526|142.8389|143.0599|147.5008|144.8045|143.8343|166.1174|148.2667|152.5131|138.5196|147.9887|150.2029|154.1308|152.7873|154.2064|159.2315|141.3297|104.2997|104.7532|92.9696|100.9556|95.5311|94.7507|91.0603|99.8336|107.3269|111.2737|114.2771|142.959|156.6918|170.7551|161.1266|150.426|163.8947|152.242|156.1767|180.6928|200.6689|204.3603|212.0806||
2022-02-19 19:38:39|russ2000_2_0463|OPI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.3685|429.6435|430.287|460.1025|506.3119|527.1486|525.4302|493.4232|500.0823|749.2159|829.5449|847.6736|797.6633|789.416|861.3232|812.864|1088.6615|1108.9119|1089.4715|1071.2462|1048.9707|1073.2712|1097.5717|1095.9516|1032.7704|1114.047|1130.6097|1020.1344|1001.7286|1076.0701|1035.1352|1070.8944|1135.8256|1104.3011|1145.7192|1092.5066|1011.9813|1087.539|1032.432|1075.293|1115.8985|1234.408|1274.2981|1331.1278|1361.182|1465.0056|1395.0253|1402.6782|1312.4826|1400.2011|1342.7934|1273.3575|1310.0543|1347.2655|1344.5294|1358.2|1328.1029|1367.5827|1372.5883|1383.6148|1429.5894|1381.9102|1612.2048|1681.0785|1538.9867|1643.1798|1605.8987|1647.5783|1600.5353|1579.5102|1624.6124|1422.752|1389.6811|1339.2301|1216.9649|1113.1817|1194.9235|1181.4095|1204.17|1135.8886|951.6712|1100.3254|1263.2049|1387.6761|1422.528|1658.9568|1688.8351|1713.0223|1541.021|1292.607|1361.6504|1378.7179|1385.1239|1454.8783|1508.9736|1515.3796|1578.0163|1742.0951|1716.1224|1812.5829|1888.7313|1842.1327|1859.979|1845.1071|1612.0879|1354.3234|1347.3833|1258.1932|1398.9839|1589.631|1606.4892|1645.1639|1067.448|920.6243|826.3793|1306.934|1476.6719|1322.5273|1351.3824|1287.8529|1184.9401|1334.1846|1330.7696|1313.9305|1446.581|1582.0159|1613.1067|1509.6835|1648.987|1522.6854|1230.569|1189.5982|1342.8771|1241.8659|1199.9077|1156.4883|1016.136|902.5877|1153.3602|1082.8153|1145.6293|1245.1652|1364.5116|1340.3524|1443.7538|1409.9144|1359.1633|1291.4952|1254.2308|1254.2256|1180.1343|1310.3994|1232.4341||
2022-02-19 19:38:40|russ2000_2_0464|OPTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||696.0897|735.6569|700.762|650.2047|695.9459|676.2814|730.8874|811.6338|869.9009|1157.573|893.2504|611.7137|458.8621|491.4318|306.7326|281.5838|289.8293|334.2416|426.2613|407.6923|295.0405|279.2443|208.3974|309.5262|268.8448|397.044|414.0406|388.8255|333.279|260.2882|192.347|201.9873|242.8438|296.6503|291.5912|224.6067|197.3855|205.7184|246.3412|225.0201|219.7255|207.5479|189.612|175.2716|168.3669|156.1253|148.199|148.199|152.8659|150.1934|143.0273|155.3572|195.635||
2022-02-19 19:38:40|russ2000_2_0465|ORC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.118|46.5833|44.7454|39.4655|37.6944|38.0954|34.4863|37.3599|39.1978|41.0692|44.7454|41.2032|70.5686|105.0627|114.2827|116.8283|126.6621|132.0854|137.3493|176.0899|182.1626|180.4626|219.4341|220.269|227.9999|245.9228|251.11|249.827|264.2673|188.7518|207.581|215.863|199.179|209.1924|218.1475|194.4405|210.1292|227.0872|207.378|226.3295|229.0195|249.0247|240.1391|264.6222|282.4737|281.1611|361.603|397.2222|313.1628|346.8134|374.2345|350.5179|455.263|434.9165|436.2756|464.4193|456.0101|439.1319|479.6796|387.3519|402.7694|395.3879|378.0585|380.2493|399.1054|419.9192|413.1547|361.152|343.4587|337.5905|327.2218|339.6636|327.498|328.0907|335.9611|333.7062|342.5257|388.4145|327.8824|358.1706|349.973|358.1706|375.2177|386.2578|395.2188|186.7872|252.3614|278.7723|298.6554|329.1169|348.5776|352.7166|367.2688|374.4285|387.2131|456.2507|492.8529|565.5219|517.3723|559.3974|607.475|602.994|648.9861|758.9261|799.3402|756.1577|784.9154|674.9596||
2022-02-19 19:38:41|russ2000_2_0466|ORRF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.4582|78.9733|78.9733|80.7092|77.1781|75.2897|75.9153|77.4336|76.2287|82.185|81.2972|77.2323|81.2972|81.2972|79.2648|77.5641|79.6053|81.73|81.9637|101.0805|94.8476||90.5647|86.0365|87.3293|89.1416|88.9151|93.4695|102.6971|100.1479|104.7323||101.3171|105.001|107.154|107.154|110.7833|110.7833|109.6412|111.6532|121.4241|130.2076|154.2124|155.5518|157.4487|164.534|167.7672|162.7026|164.9054|185.2015|238.4786|215.5306|206.6584|210.4854|209.5518|235.1654|217.0167|225.2201|222.7516|227.8723|225.5514|238.3668|225.5514|209.3903|208.1057|226.604|224.2344|218.8311|209.3755|200.547|196.7029|195.3463|187.6537|193.093|187.6537|179.5043|190.3833|199.9025|234.6364|226.9686|226.0484|227.7118|229.8571|226.7924|226.9686|223.9014|220.8343|217.6218|210.8786|214.0203|210.1204|195.9838|202.4096|200.6656|205.4816|202.271|192.585|189.3752|197.3996|193.23|192.909|205.4272|189.8587|195.9625|192.75|194.3653|191.1527|186.3337|178.7996|166.0282|150.064|153.2568|152.6182|213.921|235.0578|233.9693|237.0428|239.8787|215.4929|241.098|228.0893|194.5846|230.3444|206.5974|199.5282|184.1982|175.672|188.7438|171.3679|187.436|207.376|215.7682|222.801|215.6938|215.7991|228.6368|209.5371|184.6392|209.4833|147.7607|105.4288|102.9962|69.0973|66.8424|67.0176|60.4125|69.8464|66.0535|60.5621|61.8524|69.6035|66.1355|70.1681|77.7495|70.3724|68.6757|83.3815|105.0348|115.9423|118.695|124.3587|118.7759|111.8176|125.6532|132.4497|141.0514|136.9171|132.0533|137.7294|131.0821|135.8392|131.5815|132.5141|132.2303|135.7547|126.5098|133.7273|135.1941|137.1774|136.599|138.417|142.962|138.886|141.0167|143.92|142.7587|136.0207|141.1818|145.1775|141.9012|148.8205|146.7512|143.2814|146.3423|145.2669|144.6396|150.7524|159.284|146.9977|159.5729|192.4481|163.1413|169.1099|188.0241|187.2568|184.7711|172.5966|179.1552|182.4883|179.9885|186.4862|211.0779|200.232|208.2826|214.1262|210.787|204.9188|212.0138|201.8928|201.4746|219.5871|219.0987|222.1985|221.3584|210.8576|227.5574|191.8652|186.7714|173.8929|177.0887|192.0105|180.4957|236.1585|237.9586|244.3465|236.996|235.6494|242.057|245.0654|239.806|248.9738|236.3179|208.8099|142.646|149.5879|147.3486|147.6238|154.6856|158.6088|148.4464|169.621|180.9365|189.302|205.3198|221.4497|258.2104|266.5597|284.1276|259.6075|267.1676|265.0293|264.7765|280.3866|266.6026|281.6998|277.0029||
2022-02-19 19:38:43|russ2000_2_0467|OSBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.3402|85.6962|87.8386|87.8386|91.0522|87.8386|85.6962|85.6962|88.9098|89.1783|81.4114|81.1442|87.8364|74.9842|72.8418|81.4114|81.4114|84.6142|89.9082|89.315|91.6654|94.0158|92.8383|103.4148|106.9403|107.5357|107.5357|108.1155|105.7651|111.641|108.1155|113.9913|116.7409|114.9082|117.48|116.0204|116.0204|121.158|121.158|127.7681|139.5353|139.5158|142.0846|140.9725|142.4931|138.8265|148.3687|167.6986|169.9751|182.9351|181.7968|179.8943|191.3257|190.5614|191.7159|192.4639|183.3088|174.286|150.2502|134.9628|150.9752|155.5502|163.9911|162.0843|160.1774|156.3637|156.3637|158.6522|164.7542|175.4327|175.4327|162.0781|168.5159|168.1371|138.0816|135.8544|129.9154|125.4737|126.9499|127.688|123.1998|122.4664|134.1997|132.2878|133.7494|140.6963|139.9673|146.1638|151.6312|149.4905|153.8446|185.7746|184.4817|216.8681|200.4736|193.5469|204.0135|211.9064|225.0842|223.9431|228.2223|219.9338|235.5435|251.6007|280.9666|297.9256|303.794|281.2704|283.7076|282.3013|284.4126|276.1156|281.8233|286.8765|297.9331|315.3712|308.767|267.6301|283.3021|295.2162|317.4109|340.9426|338.5699|342.72|341.7829|358.1057|320.2163|322.8987|337.9919|337.0526|385.6247|380.2576|400.6525|438.0879|414.5424|456.4262|441.3895|421.0783|481.1434|476.5043|513.2859|505.2223|515.6615|407.2316|416.9501|435.5772|419.5287|421.0159|421.0159|439.8572|416.2644|421.4168|421.1556|401.0666|411.261|391.3173|394.9854|387.6344|378.5913|389.8808|372.159|367.6156|386.7568|373.122|353.3213|321.3779|369.8396|371.6462|353.1853|336.0605|322.5639|332.2834|304.34|386.237|287.7512|248.9996|163.2989|227.7662|239.3126|251.6009|161.2227|186.1214|161.6353|120.7794|74.9713|88.0799|80.7357|89.1687|82.9476|69.2612|73.4086|99.5278|86.2574|79.0693|92.8966|85.4317|94.9702|92.6997|68.305|50.3227|26.0149|21.0067|10.712|21.8411|26.2927|26.2927|23.6496|15.3027|12.5204|15.2982|17.1227|13.7543|13.7543|16.4209|18.9472|17.1227|18.4476|17.6841|16.5613|16.9824|16.2806|25.4912|22.9574|19.1546|19.5772|19.8589|21.1265|20.3518|19.0842|17.4645|18.3096|32.3939|45.4923|44.2865|60.3906|79.1325|75.523|86.074|80.5208|78.7708|61.0961|61.5136|67.6371|66.8021|67.9481|65.4122|141.324|146.3292|140.4407|139.4691|139.8519|140.1463|140.4407|148.6846|154.5731|169.2944|158.4006|172.4048|175.9413|181.8355|190.4305|184.8296|181.5869|182.4713|203.9905|229.086|208.1528|193.7059|206.9735|209.3321|206.3838|206.8829|208.3606|226.9801|239.0975|243.2352|230.5267|302.9357|311.8179|320.6848|331.0294|328.3424|350.5277|354.9648|352.5625|348.1184|325.8981|398.4845|371.8201|370.3388|431.0743|397.0031|419.2235|411.9973|425.3835|449.1812|446.2065|452.1559|458.1053|450.0736|437.749|394.0039|400.0161|420.255|414.5743|386.8413|396.1088|370.4176|377.2938|362.0466|346.7994|356.1471|373.79|375.8832|387.4672|376.542|312.1986|185.3679|187.3086|222.633|206.5333|239.3774|250.9173|227.9554|275.6435|301.4758|317.0432|335.8136|401.3521|379.5633|395.5235|406.919|350.2339|328.9902|341.3346|384.109|389.5635|567.3578|608.6711|638.46||
2022-02-19 19:38:44|russ2000_2_0468|OSG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.066|382.8687|345.3043|308.1063|290.9499|309.6574|277.1433|277.0295|312.491|252.1207|265.2504|207.4903|214.797|314.815|371.7346|309.4262|285.4341|287.8807|199.1326|184.5839|223.6016|185.3342|205.5934|172.5784|186.8576|219.1776|144.9691|152.0217|244.0745|283.4431|301.725|322.0477|294.605|270.601|269.8338|268.1421|159.0243|156.096|146.7642|164.5795|184.2324|162.0563|140.7331|170.4457|163.5936|145.637|149.9204|148.207|153.3593|190.2842|149.9988|201.137|178.5595|201.7379|179.6963|168.3572|198.5751|187.3513|181.3079|165.7672|172.6742|182.231|181.3673|183.9583|186.757|203.2611|196.312|244.8828|235.2966|236.1681|188.2373|176.0367|155.1635|170.8542|156.0352||
2022-02-19 19:38:45|russ2000_2_0469|OSMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:38:45|russ2000_2_0470|OSPN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.8996|139.6766|123.1795|91.4247|88.8851|81.2664|116.8204|135.8673|147.2954|144.7558|116.8204|119.36|166.7182|152.9525|146.8344|113.1848|122.362|119.303|263.0783|336.4955|395.2761|387.0068|390.3145|394.6913|371.8808|334.3515|365.6886|326.3856|304.1709|374.4495|242.6988|204.5604|188.0996|193.3245|175.9079|146.5785|159.647|100.3141|80.5427|64.9994|55.1082|39.5648|31.9345|77.434|68.3967|76.3104|62.1788|76.9254|63.8407|45.4232|29.8374|36.9064|35.9127|35.4869|38.0419|29.809|20.4404|12.7753|25.5506|39.1775|39.1775|36.9064|53.94|60.779|95.1191|85.7709|83.0611|75.1505|74.542|73.9335|67.5442|67.8812|72.6393|66.0541|69.5082|62.4779|63.1945|84.1725|108.6647|192.3791|186.3784|299.2129|244.8106|221.0488|280.4667|362.1663|376.4493|385.0456|355.3165|325.6262|385.3616|364.4728|374.1969|382.1202|346.8254|285.9132|334.7558|251.0668|292.9339|323.1574|314.4234|363.286|437.7477|435.192|518.9575|545.2708|625.2643|691.6328|788.9573|798.9487|878.1787|1151.9557|1259.3172|1429.4047|837.108|942.0255|849.7622|638.4378|388.4549|531.242|442.5846|451.5258|394.1685|503.3299|509.6634|282.9993|375.9665|356.5521|329.2973|258.3603|154.4497|236.548|251.5398|295.7748|268.7818|280.405|296.1497|292.0237|231.2966|236.17|238.7922|299.896|293.1089|297.6217|248.7098|219.3613|231.1096|236.3767|248.4214|240.1432|325.2061|324.8297|310.53|299.238|325.7126|484.294|430.3112|415.5901|486.9504|350.3788|206.5751|228.372|315.1558|304.4984|252.8377|357.1045|373.361|370.8357|288.099|273.7522|334.8525|379.9129|372.9206|286.0618|293.074|288.3972|319.1287|305.0149|329.9243|333.7074|333.3116|325.8082|340.6606|320.9212|313.8159|307.4713|291.6848|303.1311|300.7082|267.4282|315.1283|301.0725|438.3181|434.7481|471.6406|568.8219|701.7057|728.2861|1050.7735|1150.7339|1082.718|1104.9276|843.8213|957.782|996.7715|1133.5989|1114.9999|736.5592|679.6559|745.5614|786.185|698.1673|667.3971|607.6362|563.0562|651.2724|656.1032|697.9137|632.3303|680.5623|736.4384|736.0437|542.6582|556.7271|561.358|629.2615|526.73|495.4404|586.8908|572.8215|568.3348|532.2074|490.0325|502.125|554.346|550.329|561.204|549.1782|548.1963|515.9936|790.1152|880.8172|824.7765|705.9593|742.1623|662.2934|679.1255|631.2204|518.9025|592.9165|858.5113|731.5109|603.2175|566.6223|555.5093|565.0976|661.0956|587.2197|763.8266|696.4893|699.1997|733.3757|519.4985|610.751|764.3459|905.4435|1120.3396|1311.2222|903.3313|1073.4696|778.9538|853.7203|894.2969|986.9348|1026.7443|1083.067|1000.9904|1043.2687|1012.7109|1015.3176|820.6983|792.1261|841.2738|673.4187|685.4083|639.0483||
2022-02-19 19:38:47|russ2000_2_0471|OVBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4919|34.8213|35.0792|45.1081|46.7307|45.4327|46.9761|45.6712|45.3449|46.7484|47.0776|50.7545|52.7847|58.6658|64.982|68.4382|64.4386|64.8803|66.0862|66.0862|67.8723|63.056|63.9582|78.1982|76.0489|90.5344|108.6413|112.6277|109.2147|113.3103|109.568|120.5248|115.0464|118.3741|118.3741|120.4821|121.4678|120.0554|121.8209|113.876|120.0554|120.0554|119.884|119.0025|118.5618|116.9203|116.9203|108.0603|102.5927|103.1415|95.6802|92.8739|92.0766|93.392|94.4266|91.8036|90.9293|87.182|87.182|86.932|84.9484|86.5086|86.682|86.53|86.5768|87.268|84.5371|80.9039|79.1826|81.403|84.5074|82.5916|82.0722|82.0722|83.111|83.111|84.1335|81.2216|72.74|69.8456|71.4547|71.1341|77.2294|79.8617|76.4227|79.028|81.147|81.0952|85.2718|83.5315|85.4266|88.2509|93.2719|94.4633|100.9008|102.0687|104.0531|119.2987|114.4202|114.4546|107.6483|106.4368|107.885|107.885|112.2004|115.3633|116.1696|114.4198|113.8778|116.6499|113.5536|111.0413|109.0737|107.5766|107.3|106.66|106.8733|108.7575|107.574|106.7743|107.6306|106.6762|106.6435|106.6435|106.8479|106.4247|108.5646|108.392|105.8664|107.8568|106.5149|105.8859|105.045|104.837|105.045|102.555|102.555|102.555|102.135|105.9753|102.135|101.275|101.4776|101.275|100.95|100.95|103.5747|98.0613|95.8199|90.0562|84.4184|79.2418|75.658|79.1223|75.0607|76.6535|87.626|94.5962|109.1342|116.7816|117.6976|108.2579|105.5097|92.087|96.6674|85.6958|75.696|94.2216|86.2138|83.664|70.5566|67.2898|78.0466|77.0506|75.2562|75.696|80.0784|77.5619|78.442|84.0421|80.202|74.8819|70.4418|68.8017|68.0017|68.0817|69.4017|74.1603|75.9619|74.4921|73.6868|73.4157|72.7307|78.7345|78.8554|79.1374|76.881|75.7527|74.8264|73.738|73.9798|76.5318|74.3383|76.1662|77.913|81.2034|89.7746|88.7834|87.5404|86.8092|86.9311|84.9|88.3935|92.7149|92.223|91.9|89.7641|91.6902|90.1736|94.6823|94.6413|94.6823|95.3561|97.9449|99.3549|98.9895|98.8252|96.8607|93.2165|93.6777|92.7306|92.4012|94.7071|95.7369|97.7954|101.6248|100.9248|98.4954|93.2165|92.7853|90.7142|93.1167|90.0295|91.1284|91.1251|91.5426|104.7472|112.6791|120.3776|128.7294|135.0749|131.5333|132.2354|143.4696|159.3846|175.1479|154.074|150.7958|179.7151|165.4036|181.592|190.6783|188.7973|199.4116|199.8835|223.0106|251.8013|255.7523|231.6426|171.6046|175.0774|181.2777|165.6585|178.8989|172.0255|175.025|177.7374|175.4533|177.9754|178.7925|160.8656|168.065|170.5233|177.2601|186.6248|185.5118|161.6705|124.233|127.3448|132.8504|122.6053|100.8226|94.5033|112.0252|106.9505|106.0409|110.9241|111.5464|109.1048|115.5678|110.3974|111.4985|112.5039|116.5732|119.1105|131.6535|130.1024|135.4936|133.0127|140.2645|141.0779||
2022-02-19 19:38:49|russ2000_2_0472|OVID|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.3733|298.9131|238.8844|171.9673|209.3622|206.1639|190.4187|283.43|237.2047|206.6929|179.1339|151.6469|220.8728|202.6514|205.6772|139.6634|162.3249|133.8718|134.1183|86.0428|66.5661|64.8403|76.9093|71.969|69.2605|62.2957|104.858|77.386|83.9638|111.287|114.3073|191.7438|212.276|209.5404|172.8845|151.6689|192.1869|302.7902|425.8325|391.0185|360.3648|391.3952|340.647|186.1823|159.0985|216.2951|265.6025|253.5264|238.618|299.7083|261.1605|248.9504|241.8379|233.9774|248.261|220.6187|232.1944|187.2536||
2022-02-19 19:38:50|russ2000_2_0473|OVLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.7644|57.2107|58.9604|62.7644|62.7644|57.0585|57.0585|57.4372|52.0764|59.3518|48.2473|44.0352|43.4991|35.0367|41.7377|32.5478|30.6464|29.4972|37.6951|31.4133|32.4086|34.4772|34.9526|34.5686|34.5686|33.5668|33.4163|34.9526|34.5686|34.5686|44.1709|42.2504|41.1522|40.2292|39.9739|44.6953|42.7467|44.6722|46.2896|48.0611|45.8971|46.0514|46.5914|46.2057|46.6299|39.9583|38.5925|48.2406|52.0227|44.7673|52.4086|52.4858|55.3443|57.6875|56.4265|57.5247|55.3152|57.3653|60.8225|60.0202|57.7269|67.2163|66.1883|62.0762|63.9508|60.9511|61.5368|61.0202|63.0411|64.5478|64.2306|63.8341|65.6579|68.354|87.0681|75.7286|79.3419|79.584|80.3104|80.1129|82.2127|82.9395|81.1527|81.6372|81.5565|80.5068|79.8042|81.5565|78.4121|77.2226|77.9276|83.1488|78.5474|79.1932|77.1791|78.1162|80.3781|81.1859|75.612|75.725|77.485|76.4181|78.2938|78.0519|80.6725|80.518|85.3065|84.9019|93.6187|101.8342|114.4523|117.2832|112.3426|113.9802|115.1919|113.5794|125.7948|132.9848|138.4861|136.8258|151.8488|164.6445|175.7396|173.9461|180.026|165.7876|183.2174|178.2257|177.3256|165.8694|161.8374|147.8891|150.1013|156.7665|145.5396|147.519|158.367|154.9189|159.6806|160.484|151.919|128.692|139.9086|137.5276|151.1571|153.7752|154.2678|137.13|129.413|108.6248|111.0898|107.5396|108.0325|109.5934|111.8592|135.6118|149.584|126.7354|131.338|137.9953|143.3047|146.8461|158.9297|144.1423|144.5951|148.423|148.139|146.1616|145.0906|146.244|150.446||
2022-02-19 19:38:51|russ2000_2_0474|PAR|market_cap|0||||||||||||||||98.8156|117.8187|129.2205|121.6193|129.2205|129.2205|106.4589|91.2504|93.2748|133.2486|133.2486|133.2486|122.1633|133.6161|133.6161|135.5256|137.4337|141.4733|130.0025|137.6497|136.0581|137.9737|141.8063|162.5888|174.0656|177.8912|153.9427|132.7764|114.4949|111.6085|101.2612|108.0119|96.5267|100.3878|94.5969|104.2353|92.6536|83.9674|92.6536|83.003|77.2114|77.2214|39.5759|47.2981|41.528|43.4595|45.3911|54.083|54.083|49.2541|52.1522|69.5352|66.6379|67.692|58.021|50.2849|53.1859|55.3765|54.405|59.2168|54.363|64.0714|64.1209|63.1486|58.291|53.4334|50.5449|39.8527|39.8527|35.0331|30.1674|34.06|36.7829|41.4986|36.7829|32.0679|29.2377|25.4651|23.5196|20.698|19.4283|23.129|29.6051|33.3057|32.5031|31.5751|27.8605|24.9793|23.129|22.2038|21.2787|20.3542|19.4283|41.6321|37.0064|49.3779|64.2845|57.7636|45.933|53.4323|47.8078|43.1503|44.0876|47.8397|46.1352|45.1936|41.4275|35.8262|34.8827|42.4249|39.6761|31.1735|41.5646|44.4573|55.8081|52.9704|57.009|67.4607|60.8096|60.0879|57.2265|55.3197|50.6097|53.4744|47.7458|49.7133|57.3615|49.7095|50.6732|47.8301|62.178|68.1828|64.3341|72.02|77.6399|69.9679|68.0586|77.6399|89.9021|81.9402|81.9402|71.0266|84.4595|113.1556|114.1779|128.6925|129.6679|111.7781|109.8418|124.4118|121.109|118.9027|122.3998|116.8818|98.1448|89.4301|76.1812|86.1179|79.6014|77.3859|80.1586|84.5765|88.446|94.5267|80.2946|65.344|62.0172|62.8124|70.589|58.3573|53.9155|57.8015|50.0205|49.9829|54.8725|58.1322|51.2684|50.7344|55.5408|44.183|54.7027|54.7027|61.4748|68.8307|67.7799|59.4013|35.2202|42.5797|38.266|46.322|45.315|34.2714|34.7681|30.1157|33.1531|25.8368|24.8619|23.8869|21.7209|15.446|12.5499|18.6803|15.4383|14.2876|19.6937|24.7136|26.2582|30.892|26.6444|20.8521|22.3195|23.169|20.4797|27.5688|28.7503|31.2077|38.0093|42.7407|43.0561|42.2689|42.901|36.0094|51.9568|61.079|57.6523|45.537|40.8579|41.5337|43.6066|43.775|50.5484|53.1972|56.1526|56.1615|56.502|67.3775|68.3231|73.8813|83.9715|90.4939|98.086|89.7181|93.4229|82.6966|77.1565|79.3708|92.6282|106.4447|101.099|120.2113|131.5827|139.8176|176.0068|257.8501|297.0177|315.5814|232.6606|214.4506|227.5263|299.4504|258.9639|307.1905|254.7882|251.1558|236.9982|205.0701|181.0926|116.285|131.317|128.6226|115.435|120.2566|127.9144|136.1132|130.0765|142.2667|144.3331|133.4183|122.5036|121.9563|118.2215|115.2049|123.0868|105.2565|111.0325|113.0486|113.3381|113.9523|96.9531|135.4173|108.1964|118.0982|116.219|104.2088|71.9433|47.9622|80.6637|65.839|66.8702|74.5748|76.3214|91.5856|93.3285|80.6218|88.8008|93.7675|80.0992|79.9971|85.5261|85.6741|87.3017|89.9611|104.4574|100.8811|76.8481|89.407|72.2133|92.4597|93.9631|90.2046|85.8744|90.8374|82.2942|68.6257|64.0944|61.6757|58.0498|58.5045|54.8669|50.7746|55.7308|59.8686|59.7185|71.3876|77.9743|74.4852|77.4194|77.8757|74.9858|78.7086|76.8674|83.5845|82.1996|77.0746|75.1204|68.0683|70.2146|72.2076|64.2553|61.3678|61.983|65.1895|67.9228|76.6752|86.2984|85.988|84.9862|84.3625|78.4479|76.5119|76.0933|67.1239|65.6212|60.934|66.7149|76.171|79.8863|88.1407|95.7346|89.3523|76.432|65.0799|63.9927|63.1493|76.3117|70.8456|69.9394|82.2627|81.7962|105.7441|105.2888|91.0522|90.4264|103.4737|99.7281|67.8804|75.5407|81.2541|83.9363|84.6226|87.4073|84.4096|88.0384|102.6712|103.302|113.1799|134.8728|136.9678|135.3711|142.5294|171.0035|166.0722|175.121|139.5845|149.6692|137.3343|176.2989|225.5922|229.0415|225.1841|284.1724|302.1864|415.6436|359.6418|286.055|322.2457|351.7345|403.1605|436.1507|397.3136|385.3491|456.8606|458.3233|423.5642|378.0113|388.5302|409.6157|491.8331|511.1816|597.3116|484.1021|234.623|344.9884|456.2749|546.0788|561.2224|681.4774|739.8503|798.5816|1181.2335|1376.1935|1364.5773|1904.1837|1436.5213|2066.9545|2137.5603|1807.8721|1578.0753|1756.5271|1651.888|1687.0688|1406.9043|1417.6502|1007.4262|1113.5418||
2022-02-19 19:38:54|russ2000_2_0475|PARR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5132|184.5699|146.1794|147.6559|165.0892|180.0974|183.099|242.886|250.4762|230.7721|274.822|267.5286|254.9992|562.2225|717.7308|613.1028|678.398|625.6337|636.1866|588.3991|560.6672|599.179|639.0911|543.5645|567.1978|596.9497|579.6073|515.2065|602.3703|697.6374|699.4909|887.5394|883.8259|848.5447|704.9501|668.3416|682.0722|801.1508|836.5632|919.5064|984.2396|937.4882|813.3457|772.7949|779.7792|638.7859|609.9235|611.1565|518.131|628.0242|592.4907|681.6829|683.0085|664.7949|697.1914|750.523|740.9127|776.6086|831.9734|808.6214|798.3428|952.6568|970.9683|926.7977|874.3235|765.3764|830.6467|798.8812|815.7802|829.0859|801.4541|795.2234|934.1351|895.3371|824.9432|774.3953|713.2156|802.9082|841.8939|900.8245|990.5105|1027.1259|1081.713|1131.3752|1102.3002|1170.2144|1273.9225|1270.8515|1199.2846|1044.3149|749.392|363.4018|535.9368|526.2415|442.8638|416.0717|459.2439|386.2634|436.1406|641.2563|764.1354|742.5344|1024.5412|939.4149|971.3665|883.4982|956.9367|1035.3159|941.3605|946.2261|931.1563|873.9748|1050.3347|902.2646||
2022-02-19 19:38:55|russ2000_2_0476|PBIP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.1355|124.1477|117.0954|131.2|145.4644|159.0976|157.774|154.862|155.5239|156.1857|155.5239|159.4947|178.3958|174.7956|170.213|170.2768|169.7672|173.5254|172.1379|169.2989|173.6431|174.4098|175.9013|171.8283|173.1011|170.0453|171.0419|170.0453|165.4487|160.4462|163.3745|151.9593|158.1593|151.9593|148.968|156.5549|150.3196|140.9168|140.9168|141.1172|134.71|117.241|123.1031|116.5376|118.2962|103.7583|130.1376|128.9652|128.3789|135.6479|140.6893|141.8617|124.1973|130.6533|117.0847|111.0663|110.4097|107.0176|104.2819|99.7955|107.3458|90.6256|80.0013|70.0144|60.0275|69.5894|70.0144|71.8205|64.3835|66.9333|64.3835|69.5339|64.7568|75.6911|72.1879|61.572|61.0412|59.1304|58.7057|55.6271|54.0348|52.1239|55.7333|57.2195|55.2025|58.9181|58.4934|55.7333|58.0688|59.4488|58.4934|62.7398|67.3046|67.6231|76.965|82.5914|86.0947|98.1968|93.1011|92.358|103.2924|106.1586|104.5663|110.9252|108.0533|101.843|102.2248|100.0295|102.6028|101.6521|103.2747|102.7975|110.3379|109.8606|115.1103|116.8684|115.4921|114.1447|113.8078|113.4097|115.7355|117.287|119.9926|122.3002|129.2085|125.2316|126.3512|123.0262|124.9696|125.899|125.2922|129.5422|126.4932|117.8489|114.4634|117.3652|112.4482|115.1311|116.1561|117.5448|118.5102|131.1417|160.2988|156.6079|156.5178|160.7027|160.5226|159.3515|160.5172|157.7248|165.0211|162.326|164.2177|163.598|156.3731|149.4488|163.28|161.5177|166.1814|157.7284|176.4824|172.7888|161.6179|156.6504|161.5935|158.6701|157.6729|162.5573|163.2691|158.6217|156.205|156.651|162.665|149.7763|140.8875|150.2309|158.2313|158.498|160.5638|157.7172|150.156|109.0724|95.313|94.6568|93.5276|93.2831|82.4476|89.6071|100.6757|116.1392|100.601|96.1227|113.1561|111.6132|112.4076|109.2373|106.7568|107.4834|115.1998|116.3856|116.8518|111.0247|107.6839|110.6363||
2022-02-19 19:38:57|russ2000_2_0477|PCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.55|29.1752|25.051|24.44|14.664|16.8025||||24.44|20.163|18.6355|18.941|23.07|26.915|24.9925||30.76|24.9925|19.994|17.3025||12.7654|13.4575||||13.4575|13.842|9.6125|||9.997||9.6125|6.921|6.921||26.375|32.6548|32.6548|37.6786|27.631|||37.6786||41.1953|37.6786|45.2144|45.2144|47.2239|48.9822|56.5179||||113.0359||75.3572|74.1013|100.4763|||||92.1033|108.8494|117.2224|103.6581||||110.9426|117.2224|121.5764|119.7343|124.9842|230.2583|133.5498|133.0893|124.8921||110.9845|117.3396|138.0676|142.3822|129.3305|124.5844|129.3305||136.4484|136.4496|134.9071|139.4159|138.2294|145.9417|170.7365|167.39|187.4768|194.1724|187.4768|184.7986|181.0634|187.7694|187.7694|187.3|193.8048|193.1342|197.914|207.3066|197.914|201.372|210.7694|231.5778|228.3984|266.2288|327.6996|314.1869|264.671|249.6564|235.9921|266.0304|271.4061|285.4797|287.8255|273.8106|271.5121|258.1324|257.4099|255.4495|265.8022|253.4064|269.0609|237.9611|201.3522|132.7977|139.4649|144.8466|154.5479|142.5559|146.4005|136.8776|149.9501|172.1134|155.3976|184.6394|227.3313|232.3324|246.5668|252.146|238.8571|281.3671|296.3398|293.8637|332.6003|325.3279|334.9265|341.0215||
2022-02-19 19:38:57|russ2000_2_0478|PCSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.05|288.05|308.8067|312.4397|316.436|312.0764|344.5919|350.7681|360.2139|343.6837|366.7534|349.6782|376.3809|370.7497|368.7515|361.1222|363.4837|364.9369|364.2103|335.1461|351.7503|363.7022|366.7624|346.1098|344.5074|334.003|340.5905|354.8337|334.1811|349.8732|352.8365|358.0262|357.3176|351.0942|341.3833|300.6172|224.7447|210.2124|234.7146|207.3397|188.9208|216.1267|210.7553|240.8632|260.8773|258.2103|241.8395|263.3292|269.8288|285.316|292.5008|281.8206|283.24|285.3801|292.1739|292.4382|293.9905|290.195|290.5017||
2022-02-19 19:38:58|russ2000_2_0479|PCYO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7467|13.3348|14.9036|14.9036|14.1192|29.415|29.415|24.5517|23.532|20.3944|26.6696|21.9632|19.61|14.1192|18.0412|29.8072|23.532|17.2568|13.3348|14.1192|14.9036|19.61|20.3944|16.4724|14.1192|14.1192|12.1582|8.6284|12.9426|12.5504|12.9426|11.766|10.9816|9.0206|8.2362|7.844|8.2362|10.5894|28.2384|13.727|14.1192|18.0412|14.6683|13.3348|13.3348|13.3348|14.9036|9.805|14.9036|10.1972|14.1192|14.1192|12.5504|10.9816|10.1972|9.0206|7.844|6.2752|7.844|7.844|6.3536|5.8152|7.7536|9.3043|9.3883|8.2148|7.8236|6.2752|5.883|12.5504|11.766|7.844|9.4128|7.844|6.2752|6.2752|5.8677|7.0412|11.7354|14.0825|7.8236|8.2148|10.9864|10.9864|10.2016|9.4128|14.1192|19.61|20.3414|13.3001|17.2119|20.3414|15.6472|21.9061|17.649|19.61|31.376|34.9237|59.2891|74.7206|81.451|74.9349|75.3422|78.193|73.7132|66.7084|114.5185|104.5314|101.8682|109.8578|109.8578|103.473|98.3918|98.6659|96.7474|104.3602|105.3343|114.7043|102.7461|88.846|94.604|103.9045|108.9908|115.6755|166.4746|198.1345|181.1897|151.6108|155.7726|135.4092|140.2832|131.7205|173.3962|146.7667|148.0525|149.7057|152.461|147.2076|131.1532|145.4794|141.9356|141.9356|151.9864|182.3837|164.2797|167.9168|157.4094|151.5495|131.9491|104.064|134.576|117.1983|120.6334|121.2396|121.2396|105.8826|48.902|50.3144|59.6095|66.4797|60.6198|59.8115|55.9723|58.5991|72.7438|63.6508|60.6198|65.6715|52.3351|54.3558|56.5704|50.1124|48.4958|57.3867|58.8012|56.1743|51.7289|48.4958|60.8219|67.8942|71.3293|82.0465|78.297|97.0442|100.9579|102.4002|92.3044|79.8024|75.4781|75.4781|68.5072|48.556|50.7193|48.0752|42.0658|66.5842|51.9212|62.017|56.897|57.6902|52.6423|49.9982|48.7963|60.5748|55.2865|60.3344|74.5166|80.7663|102.1598|124.7551|169.7055|146.6294|134.6106|142.543|126.9185|113.9382|148.7927|147.1101|156.4848|141.3411|150.9561|143.2641|140.62|148.312|155.7636|156.7252|159.6097|142.0622|127.88|107.2077|88.9391|100.4772|115.8612|121.8706|132.2068|128.6012|118.265|112.0152|125.5624|126.284|120.6708|107.131|110.219|97.1543|109.0313|103.3303|104.518|107.3685|110.4566|107.131|110.9316|133.023|114.0197|118.7705|128.2721|125.8967|130.6476|130.6476|187.6574|191.2205|190.0328|172.2172|167.4664|179.3435|174.5926|168.6541|197.159|190.0328|222.7884|218.6297|232.8882|226.9472|235.2646|259.0287|275.6636|239.7798|259.7416|235.5121|235.3484|241.5355|240.3962|244.4424|237.778|223.735|253.487|258.4854|266.8579|259.7099|273.0528|299.5004|298.1959|319.4104|247.8129|242.0887|229.2091|239.7287|218.976|218.7375|228.3029|237.1296|242.0235|260.4021|284.0316|269.2333|290.2441|354.0419|330.6144|331.6331|342.8708|365.8245|356.5965|327.4183|381.2657|348.3203|318.1892|293.2895||
2022-02-19 19:39:00|russ2000_2_0480|PDLB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.7952|124.626|297.2543|279.5298|277.3143|274.3602|267.8981|299.1006|293.5617|286.1765|276.945|272.3292|254.0509|250.3583|235.7725|235.034|234.1108|239.6497|259.7647|266.9599|255.0083|256.1206|246.5881|246.659|244.4919|242.7342|250.6437|256.5312|249.5507|234.7173|152.2374|155.3513|180.9549|186.8198|156.4652|143.9273|150.2811|167.7397|189.5281|173.3151|165.2659|173.1439|190.7751|191.9718|238.7785|233.0603|233.2335|244.1924|246.6533|255.9133|246.8216|247.8318|180.1495||
2022-02-19 19:39:00|russ2000_2_0481|PDVW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:00|russ2000_2_0482|PEBK|market_cap|0||||||||||||||||||||||||||||||||||21.0981|23.2085|23.9112|21.0981|20.3951|20.3951|23.9112|24.9665|23.2085|22.5046|23.9112|22.1524|21.0981|22.5046|20.7466|22.5046|22.5046|21.0981|18.285|18.9884|20.7466|19.6915|21.6252|21.8018|21.8018|21.0981|20.3951|19.6915|19.6915|21.4496|19.6915|22.5046|23.9112|23.9112|23.5599|24.6144|26.3725|25.3177|25.3177|29.3852|27.8386|28.9981|27.4279|27.4279|27.4279|28.834|26.7242|28.3066|27.779|26.7242|27.0761|29.3852|29.3852|29.3852|29.3852|30.159|29.3852|30.9318|29.3852|29.3852|29.3852||29.7722|29.3852|27.8386|27.8386|26.6784|26.6784|26.6784|28.032|27.4518|26.292|26.292|25.9056|25.9056|25.5195|25.5195|26.292||25.3053|23.548|24.2507|22.4936||25.5286|25.5286|24.7547|23.9814|25.1415||27.2185|27.2185|28.9197|28.9197|28.9197|29.7698|27.061|27.8347|27.8347|31.7001|37.4999|36.7263|35.7601|35.5665|38.273||37.8861|36.7263|37.4999|34.7906|33.2497|33.2497|32.0852|32.4722|32.4722|32.4722|30.1573|28.6093|30.9274|31.6982|32.4722|37.1162|32.4738|33.6364|32.4738|31.7006|34.0201|35.5665|34.7942|34.0201|36.3409|34.0201|35.1801|35.4703|35.5665|35.1801||34.7942|31.4537|41.7512|43.2976|47.6282|51.8825|53.9017|56.1332|51.0302|56.1332|56.1332|57.8342|56.9837|56.9837|61.8742|58.0469|64.3376|61.4132|57.5139|55.3206|49.7154|49.7154|49.6268|51.2119|59.5033|58.5078|59.97|61.4332|58.5078|54.8511|53.3897|51.1944|51.1944|48.269|43.1542|40.96|38.9485|43.1589|49.0841|41.4438|41.4412|40.6365|40.6365|40.6365|40.6365|41.0388|43.6541|50.695|46.6716|45.0623|46.8326|46.9935|51.6607|62.7653|61.1559|54.7185|49.0857|47.3154|48.281|49.8904|50.2444|50.4862|53.0341|53.4744|51.1153|43.2514|44.0378|43.1174|43.2741|43.5248|45.2482|46.1601|45.0289|46.533|55.0249|54.0848|54.3981|53.3014|55.7424|54.4922|58.1553|59.257|60.3523|59.6626|57.7188|56.9098|58.4496|59.9285|58.8725|59.5021|58.5261|59.1873|58.1169|59.7225|60.9818|62.9652|73.4174|61.435|60.3996|62.16|63.5759|69.7573|73.2797|69.7381|72.4932|77.642|77.453|78.2788|85.1605|89.9966|100.7366|102.7142|93.6529|101.3909|104.122|103.1809|111.9737|107.3971|109.019|106.307|103.4846|107.5777|111.1508|110.4592|112.1706|97.8943|99.4806|96.7839|97.293|87.2925|85.7702|72.2157|74.6949|72.9045|78.228|77.6116|47.5073|60.4181|62.8773|65.6718|56.7757|57.2742|49.8518|40.9893|29.3129|29.5123|37.5273|36.558|33.2345|36.1149|36.0041|37.7849|29.3572|25.9783|27.6955|29.612|27.9835|33.013|38.0536|32.9576|29.4126|27.7508|28.5263|26.9754|27.6955|28.2494|29.2589|34.2462|39.4552|37.6905|35.4735|34.3649|36.194|32.6467|24.6097|25.4965|30.485|29.3765|29.2178|36.647|44.4643|42.413|46.0167|42.6902|45.1296|52.1153|52.6697|57.0334|56.6976|54.7387|55.0119|57.5379|65.1161|63.8811|64.9477|68.6121|72.9749|73.3117|68.9894|69.6068|72.6381|78.9813|86.4472|86.6717|86.2227|86.784|96.8386|95.7152|90.716|92.5697|93.5246|97.8273|99.1417|101.1082|99.8472|104.3372|104.0847|102.9902|104.1127|102.4851|102.893|101.5078|105.0539|96.7495|102.8683|105.3736|103.0472|103.5156|103.0472|106.3535|105.6372|107.1801|106.7944|115.7215|115.997|111.7154|111.0653|124.5556|131.3826|143.1388|162.4599|161.4461|156.4434|146.7643|175.9851|162.9686|165.6393|204.174|171.5803|190.5969|187.9527|184.0557|168.9476|177.7606|185.5545|190.8904|187.7128|181.6576|181.7175|172.0651|169.5471|165.2904|158.6956|159.7747|165.8798|161.7418|164.315|166.1017|164.1095|162.033|162.3296|170.9246|175.1223|182.3945|181.8032|167.0816|144.9004|95.841|81.8931|105.2746|95.1465|95.9567|99.3714|92.0212|122.6371|150.475|136.4692|133.1125|164.8185|141.3723|138.7671|146.2931|149.7087|165.4843|162.3442|159.7137|159.6571|156.5999|155.0146|155.694||
2022-02-19 19:39:02|russ2000_2_0483|PETQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.4885|300.0208|335.0607|338.8952|330.4328|286.0048|292.4839|490.4346|482.4337|408.2203|331.0828|326.673|443.6692|452.4926|1070.7892|998.4905|899.6444|673.5712|512.824|636.9223|554.5504|695.9231|549.2497|608.9036|789.88|734.1425|649.1002|606.5511|594.9001|533.7418|584.6103|737.4757|684.7148|493.6554|689.7413|734.374|883.4961|924.4284|833.5104|820.3149|774.349|752.7702|919.1682|866.7178|893.9674|1016.7304|1173.1822|1067.6384|1074.5475|1020.7768|793.5621|703.6637|716.1616|674.4776|659.91|592.0252||
2022-02-19 19:39:03|russ2000_2_0484|PFBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:03|russ2000_2_0485|PFGC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1913.401|2207.5905|2254.7787|2233.6249|2475.5932|2474.5673|2386.57|2652.59|2565.3675|2648.3835|2695.3371|2669.409|2471.1609|2471.076|2305.6483|2372.9459|2272.7403|2423.9405|2357.8185|2538.4173|2904.7284|2671.359|2893.1322|3028.6087|2878.5|2971.722|3186.2301|3381.015|3234.4156|3317.616|3068.58|3377.6158|3742.4817|3885.48|3694.56|3424.8541|3159.8|3118.0029|3582.8114|3403.602|3577.937|4078.7009|4128.126|4264.1958|4159.0109|4142.658|4515.1754|4904.4147|4825.502|4554.0594|4915.9272|6023.5326|6121.5616|4989.5883|2603.184|3096.088|3812.8118|3642.262|4109.6304|4968.4582|5004.5582|4961.8299|6142.2006|6600|7028.51|7582.2308|7623.126|7264.0346|6782.616|6162.575|5668.35|6641.8455|7423.024|7171.0041|6013.6439|7142.247|6781.8493||
2022-02-19 19:39:03|russ2000_2_0486|PFNX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:04|russ2000_2_0487|PFSW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||670.1201|631.0298|632.1467|696.9249|268.048|206.3412|120.6216|82.6481|40.7656|54.7265|34.6229|35.7397|12.2855|16.753|21.2651|16.7883|17.3479|23.8169|19.161|16.8922|15.0348|17.3897|14.4222|17.1264|16.2512|16.6976|15.7901|16.1531|14.3381|11.9787|8.0007|8.1643|7.3072|6.9418|5.8457|8.6065|8.4234|8.4234|7.6909|7.5509|7.1826|11.2415|12.7158|15.1115|20.6401|27.0297|55.3678|37.9582|31.6668|41.6886|38.4721|36.8681|35.5991|31.8709|37.1615|34.0092|29.2949|32.7162|35.9521|57.9134|71.8555|54.5951|70.9953|70.0809|55.7455|48.5952|41.4291|47.5599|53.3953|39.5691|36.4436|37.5685|25.4551|28.3841|36.7192|32.6643|47.6278|48.8702|47.2136|46.9042|44.1178|32.9852|32.9816|35.3042|34.3873|60.4077|47.8615|43.6794|38.6472|47.0285|43.3035|40.0441|47.9598|59.6005|60.8927|52.5258|61.0122|56.2501|47.4175|37.1902|44.7115|39.5924|52.1361|42.9973|41.5078|31.9781|19.167|12.0166|7.65|8.6275|10.6109|7.8342|12.7269|12.9247|17.3071|11.2268|12.5095|15.1901|14.9961|15.4927|13.808|16.199|26.5232|26.9703|32.4533|42.8267|33.1502|29.9797|39.463|38.9124|44.7863|48.7021|45.0311|51.3941|42.2166|42.8285|69.1415|65.7346|65.0015|63.1175|60.3348|63.1175|47.6112|54.7593|39.1867|38.2935|34.2089|34.8471|46.7181|47.0352|33.8704|38.3679|32.2086|33.3589|35.1456|40.8966|30.7971|37.6978|42.1704|45.6207|52.1914|55.0506|67.0532|63.6136|72.1491|89.8642|109.7671|111.5454|135.0294|149.2269|138.8272|161.7725|137.1109|134.1834|130.6918|137.6111|144.3157|146.8299|176.1583|199.6909|182.6328|213.6908|174.0491|186.0737|189.5641|225.0053|252.5252|242.7764|211.8394|241.8051|262.1536|273.9943|225.738|224.8368|219.4059|244.7499|257.0977|259.6437|231.7002|174.2011|180.3691|180.456|164.6181|133.3781|160.8768|159.061|147.0705|137.703|124.6241|142.7261|138.9602|152.442|144.6875|150.729|157.1052|150.258|141.699|142.689|142.3085|150.2991|178.398|175.9646|211.9617|192.1958|185.6481|153.8722|138.6583|142.7114|112.6669|118.6465|115.3722|120.5726|93.8074|80.7622|70.8611|81.8104|73.6488|50.5242|50.8157|63.1553|72.8715|68.5964|85.6969|49.4431|64.2371|114.2672|135.6801|121.2553|181.2846|178.9304|157.531|141.3324|125.5388|134.6794|150.572|150.7757|144.169|146.8567|176.6078|228.6986|257.286|268.0856|275.0736|284.6028|273.3796|261.5211|243.5217||
2022-02-19 19:39:05|russ2000_2_0488|PI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.0457|344.2673|517.6488|643.215|475.134|501.9058|658.073|699.7618|599.2437|608.5548|733.1758|989.6738|1039.6126|1023.183|805.6132|844.277|687.4322|488.538|510.4828|239.3019|283.9531|268.3578|289.7972|437.7149|472.7225|414.849|430.2534|536.6204|471.1505|435.7176|320.2308|346.7014|358.5233|388.2082|604.264|551.0611|704.6341|815.8349|799.4609|660.3085|770.0648|683.9858|588.7505|745.7149|491.0534|323.1472|538.5811|619.0848|617.9563|589.2096|582.353|658.9786|672.0538|986.9564|963.5378|1369.0105|1478.6142|1359.419|1209.1315|1266.9041|1223.1292|1142.6204|1405.6854|1341.0305|1903.6557|2011.6403|2197.8824|1979.9495||
2022-02-19 19:39:06|russ2000_2_0489|PIRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.4566|93.2915|108.0719|75.5431|76.7358|99.0012|88.8276|68.9111|74.0894|90.8192|74.0894|73.691|72.7694|74.4917|69.3204|80.0851|65.4451|68.4592|63.2921|93.4376|89.1317|107.2121|158.0258|189.072|238.4945|220.5197|230.4058|281.496|214.896|262.9425|320.5218|347.9822|416.6223|349.7528|320.067|299.0514|285.7028|295.9644|305.8364|283.2029|237.1757|192.7729|158.1215|155.4139|162.4536|173.9952|146.4706|206.3952|228.0807|249.4331|246.4696|152.1295|194.6072|216.0545|188.8264|213.1199|172.8148|110.6903|135.5104|172.658|160.3416|144.6201|141.4762|115.8591|151.6803|166.7924|152.8876|151.2076|152.3276|165.8544|131.0376|195.8988|242.7123|242.8269|346.8956|361.0982|342.2954|258.7033|271.6745|263.027||
2022-02-19 19:39:07|russ2000_2_0490|PJT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.9061|360.5897|392.029|432.4537|504.14|451.3185|500.0077|421.3144|403.7073|488.3295|409.6362|424.9077|439.9996|480.6748|495.0908|562.6031|561.3429|579.1662|710.9444|625.949|690.7115|717.5694|742.9495|765.745|681.8353|703.6357|702.5342|802.9494|834.8157|885.242|923.4301|1037.0257|1083.6009|1133.6919|1133.5208|1189.0344|1130.7122|1131.0562|1050.0813|970.4184|917.2499|988.8501|1068.5773|990.0401|1066.197|913.1714|946.0579|924.336|929.1888|915.6081|992.4757|979.7783|1014.4561|1098.4557|1110.3522|1056.4022|1129.5943|1323.8788|1161.1614|1317.0029|1446.7806|1474.9752|1631.8494|1688.7274|1748.1238|1779.5614|1663.0817|1747.6547|1738.1043|1813.888|1749.5278|1860.6096|1875.0291|1947.7332|2013.9764|1808.1863|1800.6633|1547.3086||
2022-02-19 19:39:08|russ2000_2_0491|PKBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6354|20.1207|20.3474|19.6857|19.775|20.5008|21.2312|21.8196|23.2437|23.5208|23.2781|27.5619|33.5842|33.298|33.2586|33.0228|33.2701|31.8124|32.0094|32.8476|31.8617|34.3066|33.1894|36.3503|45.8487|46.3307|42.7171|41.8987|41.5137|39.1064|39.2783|39.9682|46.9019|48.2887|47.2059|48.1763|53.828|49.6565|50.2931|63.5349|72.7409|61.3819|74.6589|62.2297|58.4|58.4124|56.2143|57.1842|55.0823|52.0154|54.4997|54.8413|62.6693|62.3033|66.099|60.8682|57.7223|55.636|55.7397|52.0845|51.7718|61.3765|57.1557|52.7591|58.7117|57.4083|55.194|46.8121|49.5803|44.7677|35.4449|39.0516|34.3311|31.9065|28.5382|21.4569|29.4134|29.7239|42.1463|40.7267|40.0612|38.5972|41.2812|37.965|39.4845|38.4641|41.0816|41.126|40.3423|55.4319|43.2717|41.1521|46.1802|40.5663|43.3211|46.3008|46.7892|49.158|49.0114|46.4949|44.7572|46.6216|35.2458|38.601|34.3011|35.1611|34.2034|34.1545|27.607|27.265|30.0501|30.2944|34.7414|33.9591|26.8741|27.4578|28.2659|28.2654|32.6802|27.727|28.9115|29.2345|38.0102|36.8796|39.1585|42.8414|39.7|49.358|53.5459|53.3066|52.6485|53.8451|51.8708|54.4069|71.7336|69.3405|66.9801|66.6296|70.1049|71.1834|68.1575|71.0031|63.8734|66.9891|68.2468|69.2692|68.6095|69.689|73.3725|74.7557|73.0718|76.2648|76.3867|75.7243|76.2438|76.8586|77.6861|77.766|77.8276|76.3345|83.6718|89.4387|89.9143|90.1907|93.5445|101.6193|99.2972|103.9539|125.57|136.3677|143.4453|147.564|148.1012|159.4672|158.365|172.383|146.6202|147.6857|175.3048|153.0561|156.8921|167.5541|155.1278|167.1532|167.7095|169.6059|198.6034|231.1543|227.7384|226.761|228.2602|206.9003|180.076|206.1163|215.0779|228.0133|233.1692|242.2076|247.1572|256.954|231.5765|234.5924|229.2069|254.411|259.4734|262.7091|251.4206|217.1977|135.5537|125.9559|149.4172|139.7009|145.3885|149.0617|140.6821|160.0006|186.0748|198.284|218.7879|248.655|245.511|251.6009|260.8754|225.9708|246.4271|252.7305|262.0248|272.3726|243.3533|276.4189|288.9148||
2022-02-19 19:39:09|russ2000_2_0492|PLAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2955.937|3090.1992|3602.7179|2999.1408|3960.337|4615.5538|4689.44|4956.0878|6119.7382|6841.7588|7345.0098|6840.5445|6578.2072|6465.438|7056.0128|7261.7742|8112.0856|5537.6806|3961.728|5412.5606|6274.593|6798.622|6253.4463|8734.321|8640.6741|7772.4349|9753.6561|10058.7239|10735.3846|8254.128|8001.2509|8326.4491|7397.2525|7980.5225|8242.5216|9924.3367|8648.1626|9491.966|6785.0505|6652.1551|7024.2623||
2022-02-19 19:39:09|russ2000_2_0493|PLNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.6736|680.7228|592.5216|574.5886|580.8103|563.6092|540.9184|542.0164|566.1711|562.8772|655.1042|858.1928|908.9123|929.8222|995.7843|1036.0205|1014.9459|1231.7983|1311.5065|1348.1426|1394.3805|1485.1579|1770.3655|1987.9133|1987.9133|2135.2894|2250.8661|2274.1153|2716.7571|2868.4852|2764.7315|3432.2562|3295.4383|3550.9648|3848.1204|3987.7162|4241.801|4391.6879|4490.5733|4332.6345|4467.2138|4590.4333|4847.0362|5113.8609|6036.5706|6176.2889|6547.9983|6387.8198|6510.9145|5637.1918|4795.1687|4905.9141|6022.3818|5993.8132|6492.447|5421.025|3666.2974|4563.5802|5914.7454|4494.8629|4291.6667|4873.3299|5019.101|5229.6212|6145.1322|6192.5262|6085.6871|6942.9204|6839.2044|6791.7801|6460.5549|6160.3145|6113.4932|6460.5765|6788.2059|6873.4292|7039.2849|7671.037|7437.6721||
2022-02-19 19:39:10|russ2000_2_0494|PLSE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3981|53.4021|58.586|62.4488|66.5765|83.8845|77.227|81.3565|84.5502|92.0066|210.3467|284.64|334.8206|432.4884|426.4365|363.0828|276.7915|307.701|378.7913|362.7769|387.8461|319.0564|298.7629|261.9264|313.0628|294.4984|261.733|221.2105|232.0178|230.9824|231.8534|219.269|256.3828|289.3317|398.6732|352.6913|265.5073|230.0925|271.2301|239.875|249.0131|294.1502|306.8324|292.0728|308.0091|288.2249|138.9061|143.7902|178.4334|182.8159|257.0228|289.4338|242.5394|375.0477|316.0085|389.4989|645.904|873.81|766.1723|604.0549|481.0501|496.3971|520.7695|635.3426|699.8835|607.4355|678.5568|549.6606|438.2469|372.1691||
2022-02-19 19:39:11|russ2000_2_0495|PMBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:11|russ2000_2_0496|PQG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:11|russ2000_2_0497|PRMW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.17|796.904|989.598|953.672|989.598|1179.026|1305.25|1253.5|1581.25|1627.25|1138.5|1132.75|1649.531|1619.943|1412.827|1017.0875|1338.857|858.052|643.539|828.464|776.685|558.5031|558.5031|606.554|537.003|578.0539|555.6788|544.4614|686.1705|716.004|686.1705|596.67|522.0863|499.7111|346.8443|350.5436|407.8567|368.0362|394.563|481.8525|527.379|531.1425|478.0282|478.0282|432.5018|451.5015|451.5015|428.7382|574.8135|636.9555|598.1168|574.8135|636.9555|683.562|590.349|629.1878|644.7232|633.1027|582.5813|458.2972|559.786|592.8505|481.5225|401.2688|413.3389|509.6434|449.421|357.1613|341.1105|351.1262|248.7866|220.6789|190.7604|181.3659|147.7376|213.1992|209.4295|203.8048|194.4703|209.4295|284.2258|261.7869|319.7689|368.3566|403.8998|329.1035|325.3936|310.4914|327.3087|338.5003|329.164|310.4914|360.9632|430.2111|418.9591|449.0122|553.7818|565.037|687.521|607.21|604.8052|686.0388|787.8416|804.1417|924.501|991.3438|920.5335|905.0802|1071.2569|1105.633|1186.5953|1381.7018|1235.2867|1183.865|1125.7558|1117.5435|1053.5809|1300.8407|1253.5996|1282.7389|1178.5292|1098.2816|1147.8801|1279.086|1470.0559|1427.2266|1549.1542|1609.5921|1667.7344|1899.288|1808.7789|1951.0869|1935.6299|2133.0291|2101.9551|2190.6139|2297.1804|2339.1697|1949.9756|1964.2246|2082.5372|1782.2338|1885.0138|1728.1336|1791.0008|1728.0368|1690.4713|1596.7267|1538.755|1608.107|1691.1813|1828.8272|1218.3461|1072.0585|1011.1054|1013.2849|846.1969|941.5733|938.731|1113.7122|965.9822|883.5116|1042.0131|1198.351|1200.1868|962.1487|998.023|1007.3644|1046.8267|1008.7994|962.2292|1165.2947|1069.1435|1113.9199|858.7963|832.206|577.8453|442.7272|466.4447|493.0371|401.7606|153.0859|255.142|193.333|183.9898|212.0194|222.0823|142.3052|85.5268|90.5578|51.0286|93.4327|55.3409|56.7783|69.7152|309.0466|423.322|383.9933|436.2588|457.8202|674.0636|740.7004|690.2905|679.9272|590.4631|566.0638|657.9702|666.1033|601.8516|466.4799|480.3196|583.7104|734.3125|756.1058|776.9508|829.0546|782.6276|757.9928|826.22|789.2683|753.2633|791.0573|767.3446|725.6117|715.1595|651.4432|618.1578|605.2784|674.2102|616.2558|614.7211|698.0428|729.4262|801.2582|805.0705|793.6511|789.9197|764.1509|788.893|819.2412|864.0658|906.0292|974.6967|826.8709|762.0183|755.3432|806.661|752.9464|726.4825|782.0758|799.9787|761.4447|750.1361|764.8622|765.9222|681.0496|677.2765|668.9166|681.4673|703.9641|605.4808|599.9945|606.506|657.094|719.4527|917.4855|898.0919|898.0919|899.9571|1106.8095|1277.5402|1114.1466|1169.2911|1038.7605|1190.1322|1212.1342|1129.8626|1383.7291|1707.6611|1802.1222|1980.0036|1946.5931|2038.9598|2049.9886|1874.5856|1812.6955|1439.0865|1574.3949|1494.0121|1638.8996|1755.7251|1733.9425|1945.1278|1949.2272|2141.0913|2119.3902|2095.9969|2015.6435|2429.3589|2301.5652|2159.2866|2141.4905|2061.7492|2212.1761|2259.8402|2329.9538|2210.3713|2144.8271|1990.1017|2179.735|2025.4174|1974.829|2101.4904|2044.8865|2024.5323|1901.2409|1801.9629|1779.9144|1720.9906|1820.6411|1722.4357|1705.2374|1853.4018|1861.6322|2110.0598|1802.9885|1531.1302|1705.5259|2057.1807|2182.6633|2265.2127|2242.8007|2306.4624|2356.4993|2503.8807|2560.0877|2648.3113|2371.4519|2653.5003|2669.9589|2784.3627|2642.2319|2664.8566|2766.4136|2578.1783|3059.4862|2748.8947|2785.7174|2606.4068||
2022-02-19 19:39:13|russ2000_2_0498|PRNB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:14|russ2000_2_0499|PRPL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.3589|189.2104|186.2995|185.5233||194.062|187.852|191.3451||189.0164|190.1808|189.2104|183.5827|192.1214|190.1808|192.1214|196.0026|193.2858|193.0917|193.0917|192.8976|192.7036|194.4501|160.2178|160.3905|160.6975|160.2194|160.3777|116.1948|102.4451|81.4332|97.3131|75.5266|81.2538|63.2489|55.3671|54.4936|51.8662|67.0438|56.3425|56.2452|49.4796|50.3093|56.924|66.1681|66.3322|64.8582|83.1155|72.982|81.4372|164.2216|223.5904|307.268|307.7464|132.9919|244.0153|549.4575|671.7479|908.4278|959.2063|1336.607|1673.2509|1804.868|2144.9538|2354.5918|1992.8385|2164.1299|2237.7262|1863.7717|1799.9815|1755.513|1551.7633|1419.3506|1295.091|678.7598|838.3115|565.0792||
2022-02-19 19:39:14|russ2000_2_0500|PRSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:14|russ2000_2_0501|PRTK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.2061|52.4461|73.4554|61.7149|47.5799|55.9364|51.9961|53.2477|44.0144|52.0658|47.5417|56.6189|67.7876|86.402|71.1452|62.9874|63.615|67.0493|61.8197|76.7136|70.8437|72.6211|69.8986|69.4818|77.4593|76.8482|63.113|56.6465|46.0415|38.5403|37.247|28.5054|38.3527|21.7678|16.0149|38.8163|38.6851|78.2954|62.4995|102.6403|134.5578|185.3815|65.3503|96.1591|88.5994|106.8011|104.6584|112.9425|134.0019|126.222|103.0164|113.7473|100.3789|93.5257|82.2381|87.5335|104.9069|110.2867|121.8534|120.007|128.65|156.2286|130.8869|47.583|39.0809|119.6768|113.5915|95.0396|111.6523|112.4866|112.9037|143.9197|126.9632|121.9774|119.97|103.602|118.067|97.8323|99.8743|96.4412|102.7224|108.8857|110.3799|92.122|72.3982|54.9551|55.4612|54.778|49.9005|58.8453|67.0789|65.9484|63.8757|62.7452|62.7452|56.4012|56.5668|60.3379|44.8763|42.3445|42.3445|38.1292|30.2594|29.0777|472.042|352.806|426.3373|426.2092|391.6204|542.8198|450.4473|450.2717|431.3055|365.0263|329.2808|369.2523|315.37|251.9791|273.8137|263.6369|235.5899|291.8263|310.9046|292.5762|302.7586|309.9995|235.3281|308.8681|364.3942|356.2186|398.2937|588.2116|581.3183|568.9498|652.7447|560.7762|753.7166|708.4568|611.9079|521.0996|524.5923|454.6569|413.4768|411.9046|352.2965|327.0196|325.0746|345.8526|323.6419|293.6611|224.3442|230.451|179.6849|222.9125|200.9792|191.2544|175.6947|119.2909|130.0648|135.6722|119.4046|137.5279|135.1489|101.1952|158.9125|144.5746|205.1858|126.6983|193.2314|201.4264|233.3352|203.3351|199.7041|246.4528|229.5752|315.8371|285.6119|313.5219|334.8139|328.8195|343.0437|461.3022|324.4563|260.5637|258.6119|241.5976|261.4842|228.3595|230.3671|216.3142||
2022-02-19 19:39:16|russ2000_2_0502|PRTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2400.6101|2463.2347|2574.668|2368.3606|2475.6881|2039.2229|2005.9263|1874.742|1536.0482|1451.3747|1039.9332|1259.8302|1783.8176|1705.0671|1633.4757|1692.0909|1949.8424|2036.9529|2090.0323|1810.4053|2007.5782|1703.1016|1691.15|1715.1823|1607.6503|1846.7061|1918.4228|1912.4544|1697.3246|1703.3011|1537.6683|1317.0311|1598.9135|1373.4164|1450.7312|1426.6327|1509.2078|1519.0718|1475.6697|1495.3501|1476.1042|1447.161|1209.4914|1044.6549|1009.6711|954.0174|1053.7054|976.902|800.8795|627.4551|755.0095|649.2226|543.9577|434.4107|553.467|566.7696|173.8093|246.5448|259.7694|177.6438|37.5887|51.0254|124.7286|134.3354|172.1764|263.9407|285.2799|236.7829|539.9535|772.1478|807.5979|855.9676|666.4408|826.9345|1039.5112|978.7637|874.0421|765.4863|802.1892|965.1384|582.4498|718.2426|502.7698||
2022-02-19 19:39:16|russ2000_2_0503|PSDO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:16|russ2000_2_0504|PTE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4684|5.0142|5.4684|3.0428|3.8368|3.4768|5.6355|4.0253|3.4886|4.1584|2.4152|1.6101|0.8373|0.4078|0.3113|0.7514|0.6439|0.7943||0.3263|0.2394|0.2176|0.1088|0.1197|0.2394|2.6975||2.6975|3.2369|1.544|1.544|1.7269|5.3965|4.8569|4.4349|3.5479|2.9935|2.7718|3.1044|5.5436|4.9892||4.9289|4.5804|21.1802|17.1071|22.8095|53.8649|91.6849|114.5718|327.6598|241.0929|246.7562|226.942|257.7413|182.3641|194.2217|248.1722|240.3929|259.729|254.4239|205.7938|177.8112|180.0338|148.9169|71.1379|27.3591|28.9162|32.6975|30.918|27.5816|22.7009|27.1521|29.8228|30.4278|36.4686|35.1262|31.5939|28.4492|28.5507|29.5188|32.801|32.3301|40.0499|30.991|34.8052|38.183|38.183|34.842|56.0813|41.2957|38.7148|44.1635|38.1412|37.8544|35.5967|31.3668|33.3723|33.942|35.68|30.257|23.9174|27.6607|21.3899|15.9693|14.1585|20.7903|21.1474|18.4254|44.5239|42.1037|61.7924|56.9466|65.6419|48.6818|45.3092|41.2504|32.0018|44.7201|36.6601|32.0921|31.7265|31.8849|29.3728|27.4851|24.5216|24.8883|24.7303|25.561|29.4934|30.2799|49.0021|61.3112|125.3142|126.6371|139.2196|127.5543|101.5664|109.8431|107.3654|143.7484|125.9864|108.6374|109.9437|105.8642|90.5635|96.737|85.6098|84.3691|71.1492|70.306|48.5446|40.7604|38.0939|44.7917|25.0085|25.474|22.8848|25.4868|25.4817|24.6824|26.1555|28.2409|26.065|25.69|27.9215|27.315|25.507|22.4032|17.8733|18.4738|14.7426|16.078|10.2293|11.5291|5.8678|8.0451|4.5019|8.0107|8.4152|7.7309|8.1565|11.4183|11.2586|14.2684|14.1124|13.0491|12.4691|14.1092|11.9984|11.4429|8.937|9.08|10.8381|11.6822|13.3457|11.777|11.1877|10.0188|9.6014|8.2655|8.7108|10.4911|21.7088|32.9982|65.051|65.644|98.9099|126.238|115.4756|169.3712|172.9502|172.2698|189.0147|149.5959|144.0184|288.0098|301.3405|440.561|582.1262|617.1885|485.9883|397.5097|337.1638|281.7256|292.4376|332.2156|379.9964|270.6688|217.2705|197.3473|146.6296|139.2067|119.311|117.7615|82.4144|89.3223|76.3692|74.4592|64.242|40.2763|39.929|35.9635|42.6946|46.9662|62.7599|45.1329|43.5821|32.9156|27.0201|42.4978|80.5905|113.1367|77.8827|96.7597|90.3091|68.8006|63.7461|56.5608|48.938|54.8948|37.689|53.7969|43.3996||
2022-02-19 19:39:18|russ2000_2_0505|PTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:18|russ2000_2_0506|PTN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.88|2.304|1.872|2.2683|2.2683|2.1957|2.016|1.728|1.7637|4.6236|5.285|5.1914|30.51|24.408|20.9756|19.5202|18.7548|21.434|21.1331|25.2769|21.342|21.7833|16.4|10.7625|8.1725|17.6573|18.0962|20.8188|23.058|23.058|37.6489|32.2676|29.5803|35.2474|32.121|27.2172|19.6856|19.91|23.53|22.032|31.212|56.4021|35.271|32.8216|50.1712|53.3385|42.4732|50.3752|58.2587|59.5116|40.1421|38.7101|43.0997|33.364|31.6806|52.2452|66.1402|49.168|54.768|36.4|35.728|46.48|40.8837|65.8735|60.3975|55.7554|52.5655|45.2872|32.656|31.3614|28.748|35.7171|33.3837|22.1926|28.8314|48.4768|46.4924|41.1568|71.0889|127.96|152.6321|158.2179|118.6634|156.9281|229.7073|114.4202|117.9235|125.7829|164.3806|198.2379|221.2056|191.7115|217.3345|213.8035|170.5149|157.6245|145.7487|137.6516|151.1468|138.834|130.1906|124.2483|111.3409|111.3409|105.3955|100.8808|109.5587|108.48|136.3186|128.7085|191.0058|188.4333|177.669|160.4943|140.765|188.5381|160.8953|150.9723|140.3404|149.5547|203.4227|160.0335|145.8083|142.356|149.4738|138.0853|177.4995|168.1574|158.8154|167.8519|158.4794|37.4898|28.9608|31.5255|25.5612|23.8571|22.153|26.4132|23.8571|23.8571|17.4668|15.3687|10.6905|13.0253|11.1181|9.7241|6.933|7.843|7.7997|6.9157|13.0081|14.0914|25.9989|19.0745|31.1987|27.6888|35.5677|27.885|23.0813|32.5688|25.978|25.2484|28.4545|33.8423|26.3824|20.4799|21.6502|21.065|19.0286|15.9557|10.6551|16.5956|13.1579|10.1944|32.4576|30.5555|31.0615|39.7867|34.5341|24.919|19.8933|18.5217|19.4745|14.6687|23.7324|20.9404|21.7082|20.9404|20.8706|17.1013|27.2441|23.3687|29.2109|26.0951|26.4846|24.0309|26.4846|24.0698|22.9793|24.4437|23.3687|23.8613|26.2083|27.0298|23.5189|24.2989|29.3938|29.0019|44.7355|40.419|46.5014|45.5204|42.7909|43.3583|37.6389|37.5157|32.382|30.8024|30.4075|33.2322|29.9089|43.2018|41.7335|37.9396|42.1562|50.273|54.272|48.5591|53.7432|53.4439|44.2195|46.2604|38.0832|33.8925|33.0334|38.1024|34.1629|36.8896|39.0838|37.2188|55.684|48.7235|61.6904|73.2497|54.2132|47.4952|43.4681|70.8768|54.5655|69.0216|67.4325|94.5917|151.2023|141.9826|171.4314|181.6971|193.4195|188.457|275.623|238.2871|222.5182|210.5819|192.2914|208.1103|183.2365|197.3167|153.3129|156.2573|146.3072|200.9312|233.5229|288.35|259.9212|210.9383|205.5174|202.0698|201.717|176.4194|182.2848|157.1452|143.39|123.2168|95.9143|105.4589|142.1173|121.0026|128.3847|114.0561|106.7908|91.7306|101.1566|162.7493|230.0343|156.9524|161.5179|141.4806|125.5381|129.0809|112.4253|114.3117|99.9917|96.4528|130.178|106.5567|99.2119||
2022-02-19 19:39:20|russ2000_2_0507|PTVCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:20|russ2000_2_0508|PUB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:21|russ2000_2_0509|PUMP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204.0786|1145.9506|1111.9043|1140.1378|1108.5827|1066.2323|980.7012|1189.1314|1306.2176|1478.9406|1660.798|1369.328|1434.9295|1343.7705|1523.1068|1244.51|1330.8495|1387.6592|1227.2555|1472.0418|1486.664|1240.1432|1335.534|1649.129|2074.3297|2271.6614|2286.5588|1885.8838|2051.2465|1596.7546|972.3311|859.2709|749.5981|848.203|1167.2396|975.0475|837.1925|224.7343|391.0175|468.6163|500.4104|624.5611|632.633|429.8272|403.6512|631.7141|851.704|837.5762|1178.6322|1082.8333|1040.1907|1162.927|867.1068|711.4614|798.1998|984.0678|992.3645|835.2401|936.544|1144.3203||
2022-02-19 19:39:21|russ2000_2_0510|PVAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:21|russ2000_2_0511|PVBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.0583|121.2034|118.0688|117.4989|117.9739|122.0583|124.186|123.5781|126.6177|128.5174|132.0319|132.8868|146.47|150.7444|151.8842|147.8948|152.4541|177.1508|177.6042|189.6697|180.4999|201.0149|208.7276|203.9071|210.9693|194.5927|203.2626|222.4068|225.7766|233.9604|247.9339|231.084|254.1924|259.9695|228.6769|233.4911|267.6723|271.0423|272.4866|272.2681|252.7103|236.0428|227.359|220.236|223.7975|218.4071|222.6424|227.1665|263.06|259.6924|238.5244|228.614|221.7336|229.3326|242.0593|233.2961|214.0171|173.9225|166.132|162.2367|147.0159|152.8576|151.4945|154.2515|173.6604|198.3303|227.9986|223.8081|223.0671|278.2998|307.6728|300.5123|297.229|286.6462|291.7075|292.3193|322.0164|327.8556|329.953|320.6686||
2022-02-19 19:39:22|russ2000_2_0512|PYX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:22|russ2000_2_0513|QCRH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3398|15.6222|16.162|16.162|17.6004|17.6004|17.7782|17.2395|18.318|19.3944|18.6761|19.2327|18.6761|20.6518|21.5493|20.8328|20.293|23.7032|24.4208|28.0152|28.374|31.0542|29.9561|31.4493|32.3299|35.071|40.9179|42.3774|48.2226|49.6838|46.7613|46.0306|43.8387|42.8055|45.4463|43.3351|40.2608|45.5774|55.2637|49.3033|51.0132|47.0223|46.1854|41.0219|40.1613|43.0288|44.7499|43.055|37.0692|37.0692|31.6106|32.2159|32.522|27.876|29.9238|32.6006|33.9047|39.3783|31.9592|29.2775|24.9839|23.7086|22.9966|24.0567|23.9294|26.9028|23.7748|22.1114|22.8794|22.868|23.4352|24.1945|30.4081|30.177|31.657|31.1102|35.1022|34.5551|35.9403|36.3695|38.5654|40.6439|38.473|38.3826|40.2621|41.5804|44.0587|47.839|46.8412|48.5287|48.39|48.573|53.4303|55.5282|68.2619|60.5163|62.9531|71.6284|79.0904|77.9563|86.0494|86.0772|81.5268|81.6292|76.9665|80.2655|75.4966|83.3211|77.1753|85.367|85.2396|98.9274|94.8804|92.4072|94.4824|91.4595|92.5247|97.1714|99.5412|96.1478|92.6081|89.9165|88.014|83.8272|85.3678|81.9055|82.813|84.0307|80.8057|79.6132|81.6934|74.453|79.6512|77.5132|84.3982|77.5302|76.8917|77.6084|69.5187|77.2938|80.5411|72.7816|70.4397|65.6091|68.606|71.813|71.2612|66.2993|68.7816|69.045|74.5816|69.6472|69.186|53.1358|60.1717|62.4375|54.5762|60.8963|49.3191|49.7822|41.7244|33.5324|41.7115|40.1958|46.2365|47.69|43.1965|46.8341|45.0153|45.0781|35.1515|38.5665|43.0742|41.1535|40.0995|62.227|48.1284|45.0202|43.0588|42.5528|42.7902|40.4819|38.2227|37.5352|39.0338|36.3751|35.5307|41.4675|42.7047|41.5198|45.7622|43.8654|43.1995|42.9803|40.4632|43.2045|45.1553|48.1355|58.7968|56.8254|58.518|64.9027|62.4589|68.918|73.6714|72.6867|65.2717|65.4121|81.5438|80.363|77.8455|75.6255|76.4219|88.4058|92.2199|92.6264|93.1439|101.7922|104.1189|134.1942|135.5346|135.2945|134.9917|135.6302|136.5011|137.0062|137.4811|140.8119|141.3544|141.6491|142.5625|142.3623|141.567|143.5444|144.4917|160.5557|174.3884|258.1881|253.9248|257.2028|263.9002|271.2171|278.8488|272.9751|265.9185|267.4237|278.2409|312.4898|331.6436|349.8077|387.5614|404.9344|410.6952|440.6511|523.028|559.005|576.73|565.02|564.6155|599.2441|586.7324|629.7746|606.9943|566.7916|640.9571|584.0282|637.5005|599.1785|618.664|647.1228|627.165|665.5486|686.4778|758.94|690.0168|663.3873|606.7328|592.9436|538.3985|526.0882|539.1343|566.5968|552.857|550.9102|526.4848|545.7423|577.8526|616.6707|597.8283|660.5385|661.8021|679.8169|668.5789|505.7068|451.7588|439.9229|542.2929|453.1902|469.7971|473.9029|464.6124|599.6754|603.3079|621.9543|634.1247|679.1366|751.7836|738.624|758.2742|740.8845|774.11|788.9331|805.7119|895.3022|864.575|894.6536|886.0661||
2022-02-19 19:39:24|russ2000_2_0514|QES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:24|russ2000_2_0515|QHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:24|russ2000_2_0516|QTNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:24|russ2000_2_0517|QTRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370.0076|423.0694|431.9693|451.035|363.1397|365.4161|375.2981|324.2153|331.494|327.5161|443.028|385.7978|425.9758|386.5363|469.9727|535.0258|570.9355|501.5401|734.6898|789.6306|781.6713|693.5551|606.0601|584.949|704.8524|646.0184|778.1457|600.6429|547.9153|777.8447|761.849|769.9847|938.5299|1113.4546|1165.4311|1244.5603|1389.6006|1421.3036|2372.6548|2443.3482|2282.2233|2061.012|1811.3795|2089.9308|1980.6314|1840.7491|1736.904|1921.8211|1534.8182|1471.0507|1178.9662||
2022-02-19 19:39:25|russ2000_2_0518|QUOT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2195.094|1596.9573|1389.2426|2338.9202|1861.0266|1508.8357|1263.6243|1019.0599|994.5009|1175.9733|1361.4874|1204.424|772.2962|1077.4976|909.506|993.4171|866.5093|798.1884|767.4645|781.5569|531.0259|590.3878|518.2103|463.2734|719.845|895.7754|940.3491|982.6399|1148.7029|1095.1191|1111.351|1143.4594|943.3759|1043.0725|969.7364|943.1683|967.144|857.5308|1039.2918|1048.3291|1055.6133|1214.4564|1380.6938|1571.0684|1438.1582|1071.6598|1104.4164|1039.1767|1302.7138|1220.5025|1193.1442|1263.884|1320.7919|1241.1777|1421.8855|1332.7447|1243.3243|1140.369|1024.0483|949.002|936.8167|926.2648|910.3359|1023.5431|982.3376|900.2502|629.7317|709.9363|843.6167|937.9451|886.5623|918.7359|763.8393|559.7356|580.1749|661.1296|674.4914|788.7223|820.3797|703.6954|827.2409|707.1135|863.3045|844.9558|1272.9571|1495.177|1588.0944|1069.9331|1014.2794|1011.7148|650.3208|525.0761|613.741|691.1668|717.6049|664.7288||
2022-02-19 19:39:26|russ2000_2_0519|RAMP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.535|364.325|409.165|437.7994|562|578.86|618.2|674.4|668.78|702.5|573.24|601.34|545.14|590.2577|625.8497|889.5058|835.557|972.738|899.5083|1035.093|1035.093|1003.9155|1145.5635|881.6978|810.9045|725.424|764.286|903.5674|941.5575|948.051|948.051|961.038|844.155|892.8822|962.4302|1034.942|1081.086|1272.6158|1243.0963|1118.4587|1392.5485|1221.7642|1129.8035|1630.02|1984.1612|1853.1775|2216.882|1875.072|2050.86|1910.5335|2044.1719|2143.1633|2332.33|1998.3828|1521.3152|1605.7608|1342.6094|1675.5765|2191.1385|2327.2621|3034.9122|2809.3031|2478.7969|2588.9656|2569.6725|2111.9841|2288.4423|2925.6482|3726.5861|3214.8757|2938.7134|2933.1371|2319.7434|1078.8766|1451.4562|1595.1558|977.7182|974.4771|1195.6244|968.2866|1145.603|1212.5312|1660.2913|1139.108|1375.2964|1405.9767|1385.0441|1528.6137|1432.183|1439.2251|1584.468|1298.3835|1176.6496|1312.2453|1350.8415|1251.9994|1331.2512|1470.2567|1234.6273|1359.1845|1450.1383|1315.2527|1456.9347|1358.0288|1359.7263|1518.446|1594.6073|1627.1154|1823.0194|2012.6422|1930.1428|2135.5983|1950.9585|1843.4322|1904.5072|2096.7862|2215.863|2324.5852|2021.1558|1997.1454|1898.5316|1739.0343|1624.1277|1864.0058|1817.1861|1728.6704|1740.0953|1669.9571|1771.3715|1941.2701|2029.4835|2122.0482|2242.5895|2261.009|2262.772|1981.5783|2126.2881|2138.274|2172.6203|1890.1606|1980.5162|1974.3028|1989.3986|1773.0039|1674.2861|1711.5059|1803.3077|2172.91|2138.4561|2009.4392|1951.3815|1239.0271|1064.2269|949.3066|805.3303|854.4202|960.7412|925.281|953.109|1123.3932|895.2617|1055.6603|1130.2324|973.4943|544.18|591.0247|704.2329|794.4841|596.4502|575.3161|699.7722|954.0633|632.6569|763.7317|697.4574|770.0435|955.8233|951.8704|1088.361|1289.2648|1427.0312|1511.776|1544.33|1207.5002|1154.2918|1317.1094|1032.2425|1411.1633|1429.3974|1489.5573|1409.3054|1410.881|1313.662|1195.298|1166.282|1014.3688|1058.1194|1076.1815|896.8179|914.4342|973.731|1007.389|969.1403|1073.7856|1146.2361|1069.824|993.024|1063.7506|1185.9099|1202.7197|1388.7923|1316.5122|1275.761|1295.8928|1341.5671|1349.6799|1343.6587|1478.085|1529.535|1658.8962|1831.5974|1915.9374|1838.9148|2111.7663|2467.6296|2730.5429|2742.3125|2672.5082|2971.1509|2691.724|2117.224|1651.0251|1601.0825|1386.3981|1472.8069|1283.7996|1477.0787|1619.5497|1471.7205|1492.1996|1542.429|1499.206|1334.27|1377.4224|1328.6328|1402.9416|1592.3387|1671.086|1735.8092|1752.1628|1559.8426|1399.811|1657.8551|1653.264|1787.166|1708.3584|1703.739|1778.8611|1996.3807|1945.2907|1990.9404|1980.0949|2053.259|2208.8182|2202.9576|2201.796|2255.0732|2056.8177|2043.4658|2133.9142|1878.835|1970.5138|2097.1278|2158.6251|2232.1681|2185.5496|2519.8926|1881.982|2089.854|2323.368|3051.4086|3126.7228|3693.095|3418.2693|3720.8892|3578.1997|2685.6116|2990.0195|3726.6079|3879.489|4036.7196|3608.6255|3292.4684|3474.6719|3095.211|2724.4829|3095.7152|3357.6968|3176.9089|2629.8203|1958.2192|2133.236|2448.418|3016.2652|2888.1902|3161.9399|3874.9146|3886.5887|3940.9578|4651.1658|4921.4872|4746.593|3744.8096|3484.338|3379.31|3357.7297|3080.142|3095.2147|3416.4867|3299.8624|3766.9103|3048.5281|3060.0317|2922.4565||
2022-02-19 19:39:28|russ2000_2_0520|RARX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:28|russ2000_2_0521|RBB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.2588|360.7688|363.9042|361.6047|392.1907|413.2066|431.4494|413.6314|419.995|449.4108|445.3925|509.8327|543.9864|506.2648|472.6792|419.5474|418.7047|406.9428|369|383.6|443.6|383.0119|398.6696|396.4615|385.0864|366.8159|366.2067|385.7951|411.4347|400.8183|413.2375|396.8121|336.1185|260.9535|240.8195|247.5308|253.2552|249.8995|255.0318|243.3856|258.9796|303.2798|338.4901|324.9896|390.35|393.4932|433.3285|482.259|457.6228|462.3575|495.6457|501.9618|515.6233|466.0516|506.0376|518.8782||
2022-02-19 19:39:29|russ2000_2_0522|RBBN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9642.0844|11054.4242|15932.3688|9396.2073|7811.2428|7057.358|6243.9288|4472.13|8003.966|6068.595|2808.8411|5577.1944|5077.3219|3543.5768|4614.6657|2944.0141|513.82|1038.0241|1345.9644|1173.9631|733.1534|629.0007|575.1564|540.5334|395.1627|368.2683|157.952|162.0547|40.3576|194.6403|239.9197|245.5122|241.8295|331.4415|443.1488|704.8541|1049.3994|1289.5912|1301.6045|1882.3551|1744.7573|2290.5106|1980.0572|1934.311|1919.1591|1427.6971|970.752|1187.0208|1121.8944|948.6336|1049.9643|1338.3348|1219.0512|1445.4239|1378.712|1368.4427|1375.8665|1059.2461|890.9554|868.6352|1114.3349|1199.7817|1275.8156|1156.4411|1406.0774|1087.2924|910.2334|1262.136|1104.9926|1326.7808|1322.222|1237.2745|989.8196|1207.5109|1132.846|1287.325|1289.8996|1341.3926|1701.8436|1861.472|1967.0326|1797.1057|2129.2356|1930.9875|2191.0272|2181.3581|1773.1659|1502.7711|1687.9655|1908.0183|1696.0162|1243.2374|1021.6168|824.4608|948.9725|1209.2755|1138.7796|908.5351|1054.9894|905.8264|729.5428|405.8238|495.7043|473.9151|389.482|354.8968|472.2857|514.2054|555.2324|410.5343|528.2362|561.0799|619.9655|598.0263|598.0263|636.8307|573.6966|606.9555|792.0202|684.7687|704.0192|751.337|811.899|905.4738|951.6773|782.4087|760.2911|773.3057|820.4247|1085.0543|1004.9211|810.0625|810.0625|913.4193|765.908|662.8586|630.8214|706.6303|737.3533|667.5712|751.3668|804.4589|761.3117|741.7297|673.1547|604.7622|450.7767|573.9703|502.138|440.7822|485.7027|618.1197|640.5968|686.2903|702.7577|702.7651|965.2437|805.99|958.8157|970.1292|942.9057|815.0151|771.2559|782.7074|811.9924|1030.9235|878.819|820.1634|904.4098|935.769|923.0152|972.3743|733.555|894.5907|948.9581|932.8473|906.6881|804.7448|384.1245|392.5869|385.6648|320.7625|383.798|326.7737|314.839|329.7716|320.3211|341.3692|277.0533|377.5301|374.9135|423.5106|451.7777|420.8139|429.2182|417.858|368.0248|287.7228|307.0031|315.3394|332.9945|320.9021|329.8105|387.762|380.194|379.5338|335.3825|372.6571|383.5799|740.5973|784.7049|788.585|713.2878|525.9516|542.2203|609.951|646.3815|747.4|732.2691|698.9842|623.0981|738.1794|542.1837|542.6232|598.1674|541.718|569.207|533.9797|477.5967|539.0353|589.645|619.3473|597.5979|461.8279|312.3153|347.9868|343.976|348.0117|434.2347|499.4606|660.1567|593.9129|669.1341|613.9777|583.8121|670.2783|1070.119|955.4436|1183.7611|1224.1335|1256.9689|1025.6778|1177.4663|1091.1823|1016.0648|927.1961|912.4887|921.4744|829.3269|906.6119|655.4358||
2022-02-19 19:39:31|russ2000_2_0523|RBNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:31|russ2000_2_0524|RC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.0195|159.8165|163.7223|163.4832|138.8531|147.1428|133.9908|125.1431|139.4908|139.8096|134.9473|128.8895|134.6285|140.527|132.3169|131.201|130.8025|130.8822|128.3315|152.3239|139.8893|143.9545|141.4835|138.1357|137.9763|141.9617|141.3241|136.143|138.2951|132.1575|126.2591|116.694|108.0854|106.4115|122.1142|119.8026|109.839|112.3897|118.8461|114.8607|113.0274|108.4042|113.9839|120.8004|125.3072|114.8797|116.6471|412.4128|410.8854|416.9952|439.907|444.4894|459.291|477.1323|471.9469|499.1438|505.5431|502.3435|510.3426|484.7455|460.7482|454.3489|468.7473|465.798|515.5902|528.858|535.2684|548.0892|515.9275|485.7863|484.5037|448.5082|506.6185|516.57|641.5179|673.9267|664.4163|653.7962|660.4585|646.2455|700.976|714.3507|732.3899|790.3681|861.0852|768.009|250.0406|326.5877|374.5415|441.726|441.726|567.3848|614.8931|666.6712|724.4058|637.2047|650.7969|762.8796|955.7952|1023.8676|1096.102|1141.8393|1079.868|1083.4311|1078.4838|1129.5277|1201.0508|1233.1259|1198.3077||
2022-02-19 19:39:32|russ2000_2_0525|RCKT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.8534|95.9007|86.6974|96.7387|93.7181|81.4727|208.1718|247.2186|257.2373|311.3786|305.3042|293.826|169.6369|179.4135|205.044|255.2224|240.1869|222.4484|178.8205|195.5176|248.8406|191.2087|193.9018|47.2262|45.8769|41.8289|52.6235|52.6235|47.2262|47.2682|24.3094|27.2805|55.5345|68.6015|61.5235|19.8726|664.7252|710.8121|677.8894|672.6182|875.6753|746.2778|839.1181|936.7905|872.3974|702.6982|658.3308|682.44|676.5647|695.2129|865.7453|915.77|778.9828|700.1237|607.7052|559.8742|585.11|748.0836|968.4786|1276.6654|1244.3517|1051.8599|781.6938|923.8798|1003.8574|1244.0835|1459.1601|1283.1117|1304.954|1708.9338|1771.9003|3445.6866|3659.174|3394.0998|2658.0369|2687.3988|2645.5568|2874.8334|2287.6206|2265.3518|1885.5905|2104.0509|1611.065|1471.2246|1145.145||
2022-02-19 19:39:32|russ2000_2_0526|RCKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|27|37.513|33.4355|33.4355|37.48|37.48|50.598|61.842|74.023|70.275|64.311|53.9078|52.0162|46.7415|39.4095|36.66|40.6672|39.7215|37.83|38.493|34.827|32.0775|34.047|33.5741|34.9928|34.5199|33.5741|30.264|29.32|21.3046|21.5319|23.829|22.4542|22.4542|21.5378|22.9125|22.4542|21.0795|27.0368|27.0368|29.7862|27.495|25.662|25.2038|32.0775|34.3688|31.161|45.825|51.7678|47.2515|51.884|54.6635|63.75|68.9062|69.375|70.4438|66.6868|64.8082|80.4|81.74|98.8277|87.104|85.2313|82.3405|73.737|54.62|47.7925|31.9659|39.4472|38.4271|31.038|30.0681|29.7448|27.3656|25.8453|33.1428|37.2777|31.871|32.1556|30.7395|34.155|33.5858|32.5452|31.1424|17.6754|27.7769|23.0072|22.5863|24.41|22.8669|22.7266|23.5683|21.8848|18.518|18.2374|23.5683|22.446|18.1813|21.3237|21.0992|20.2014|27.8196|25.364|22.9847|26.2461|28.9553|27.1778|24.3028|32.1192|32.3928|30.3682|27.8983|27.7088|22.3923|20.7253|22.978|21.3561|25.1857|22.4455|24.4656|28.5058|28.927|34.8826|36.8677|40.7741|42.2493|46.0085|49.5228|68.8367|84.3021|119.475|101.0305|93.1381|114.3021|85.8146|95.7846|103.9528|93.4672|72.6865|88.0148|93.7901|121.8809|137.6486|134.1276|164.112|140.5487|153.8247|175.0455|157.9597|147.8131|159.8622|152.9427|132.1389|127.564|129.2266|124.3572|134.8452|133.4149|128.1861|124.5745|114.8708|60.1087|60.0018|67.6178|76.0512|78.4295|89.6547|80.8788|58.7633|62.047|78.6111|85.9912|103.71|68.8841|52.5954|53.5668|36.2234|37.3211|32.9847|37.9236|31.3936|30.7363|30.6818|30.4615|23.6537|28.1479|28.9185|13.6608|21.8133|18.7286|23.9615|20.6014|21.1297|21.3504|21.6341|23.0209|22.6875|21.3567|26.0164|35.7295|49.8239|42.7696|43.4409|49.4078|46.7809|54.6536|45.2364|45.7409|45.1074|61.032|56.0695|59.2019|69.2788|74.095|76.1247|82.6046|108.9014|112.7245|108.6799|84.7868|94.7485|96.0218|81.9406|80.5924|74.3757|69.3574|68.2339|86.5095|90.7936|100.3231|95.5959|97.3217|100.9985|80.7387|89.1428|85.9162|90.1182|99.5728|97.6218|119.2322|105.2296|105.9812|109.8898|105.7557|114.1741|142.5861|124.7722|134.0926|127.0272|112.5957|109.3532|115.8345|102.3905|109.6287|112.1922|107.5929|108.0941|108.0687|114.4834|110.5592|103.8139|110.005|102.6814|139.1483|162.2269|170.6224|158.342|143.9748|150.1077|134.8715|140.3178|114.9774|88.3861|80.2134|85.8889|84.6024|86.0773|101.2451|90.2118|87.3287|86.4804|78.6642|78.4397|77.0796|79.4625|83.1757|86.4605|83.1208|82.9058|83.2776|114.5806|107.1403|95.6284|104.244|102.3825|107.3464|134.2102|131.6221|145.3845|122.0786|155.6268|159.2462|202.2056|205.909|209.4596|231.9925|210.8686|184.0482|205.7926|178.7049|193.1284|198.2863|224.5544|186.622|185.0693|187.4354|204.6262|227.9694|232.9252|239.7896|228.33|207.0163|210.9414|187.1112|153.0776|150.4213|135.3488|168.5462|140.7598|167.0037|178.4884|190.5689|230.8877|223.5005|206.0493|255.8403|326.508|413.5438|476.9899|396.654|401.3153|364.3721|356.8645|360.1739|306.0244|250.7619|315.1496|300.2572||
2022-02-19 19:39:34|russ2000_2_0527|RCM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1219.7127|1253.9187|1186.5392|1038.1079|952.5096|1001.6919|909.7184|1304.0207|1552.3098|1759.9798|1973.8749|2597.8359|2817.5567|2227.4663|2907.6006|2936.8326|2455.3043|2065.7451|2261.8707|2258.9243|2296.4325|2504.6608|2197.5767|1993.0774|912.067|1103.8196|1116.73|1277.4018|1260.5023|1101.9641|1156.5023|1156.5023|1138.0216|1263.4957|917.2259|929.8706|986.2854|1092.3062|1052.4268|950.2966|904.5812|879.2919|831.6311|791.7518|877.5396|805.5315|795.9304|840.0954|758.4861|708.5604|774.0816|796.3364|763.438|756.5021|695.203|860.2002|642.6336|569.0496|587.6909|553.8961|539.1908|529.9003|529.8862|256.7394|276.8758|263.6394|206.7228|204.6556|338.2264|281.1372|269.2885|275.3825|256.6312|237.8263|206.9394|203.7228|209.0839|251.0197|255.1934|248.7869|246.3834|261.3158|230.9878|333.7248|407.5055|387.5504|403.8257|345.0874|338.7941|389.8036|409.7012|413.8818|441.6543|527.1274|681.6356|778.0401|827.9096|1009.94|952.3402|968.9449|1055.831|1007.5177|936.9694|959.0549|881.0189|916.3924|1099.9996|1158.6278|1214.4056|1332.7493|1446.7442|1366.0028|1277.4033|1021.4246|1297.9475|1402.912|1429.8271|1498.2399|1414.7627|1034.6213|1170.775|1227.0733|1414.495|1744.665|1666.6492|2008.3393|2101.0898|2424.2447|2791.1578|7146.287|7324.2122|6522.0854|6238.9072|6406.9544|6287.3865|5998.5023|5582.9854|6299.0752|6690.2612|6929.0008|6973.4175|6523.6987||
2022-02-19 19:39:35|russ2000_2_0528|RCUS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.3585|669.0372|724.6051|723.716|559.7099|499.6933|580.6045|619.6846|470.3201|540.557|398.6142|464.0849|532.6338|557.1278|468.9535|357.1707|374.6288|309.4821|348.9124|402.96|373.7508|376.961|445.4725|513.9007|886.3826|663.9916|1243.242|1969.5524|1492.3836|1362.3832|1490.8977|1158.8952|1349.1062|1751.6306|1738.5625|2523.1946|2571.0787|2242.5098|2321.5659|1745.7892|1997.0473|2143.2479|2397.4105|2361.5226|2406.0454|3210.4022|2830.3524|2210.7518||
2022-02-19 19:39:36|russ2000_2_0529|RDFN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1725.9486|2055.2309|1919.2983|2034.6325|1864.6943|1908.6653|2297.423|1609.8255|1752.5047|1881.6284|1870.9978|1891.7314|1984.0359|1986.0938|1757.2361|1564.286|1474.4949|1504.0385|1313.5044|1656.8389|1759.0906|2058.5692|1808.8593|1456.7323|1618.9551|1836.688|1491.3907|1473.0915|1710.5264|1845.228|2011.1596|2401.6525|2682.8852|1317.7039|2117.3608|3207.5555|4144.7465|4161.1062|5078.2804|5421.0549|4848.0353|5076.2624|7028.7609|8322.4485|6406.0212|6903.4712|7203.8335|6030.2453|6572.3005|6012.5296|5409.2833|5063.312|5371.1078|4330.0074|3938.6717|3248.824||
2022-02-19 19:39:37|russ2000_2_0530|REPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.1628|48.3659|42.0783|45.3948|54.5843|41.0419|39.9364|21.0737|20.3828|17.9672|22.1094|22.5938|22.5903|63.1738|59.6142|58.2082|90.9679|92.5848|109.117|87.3211|87.4864|78.4732|75.2483|61.9351|52.2603|70.0851|57.1366|70.3636|72.9824|83.5095|87.2382|91.6746|74.4457|76.2192|143.7387|130.9353|128.7161|135.2585|132.3552|120.0817|123.3271|131.1846|128.827|158.733|150.3606|163.2056|150.2041|138.5444|189.5902|191.9073|200.8454|97.9859|97.8688|100.6545|156.7523|133.5972|124.4926|152.4862|150.2811|163.1791|184.998|168.8492|179.7619|188.6995|203.9476|188.786|233.4191|224.4132|333.1535|383.4602|396.3193|397.9512|240.5684|167.7047|197.2449|110.0518|108.7389|97.1625|54.6096|46.8163|37.122|54.1461|88.3783|98.6748|116.9152|100.7932|80.3576|109.4084|99.9789|91.1712|113.4988|90.4321|87.6353|71.3202|82.5077|72.2525||
2022-02-19 19:39:37|russ2000_2_0531|REPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.5132|494.0344|630.1274|400.4165|443.9606|451.849|333.8094|379.6884|423.1177|547.033|500.1806|429.2689|437.909|346.1116|316.9787|417.7432|539.8625|488.1927|577.1682|646.7948|539.0568|409.5894|653.0695|734.2106|907.1146|864.184|1033.7978|1017.8856|1976.3832|2419.9204|1787.2025|1889.0309|1587.753|1424.4692|1514.8082|1737.1174|1618.7445|1601.0158|1496.2459|1402.8477|1480.8967|1364.6009|1404.3874|914.448||
2022-02-19 19:39:38|russ2000_2_0532|RETA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280.9802|329.7809|401.6375|354.3073|423.7399|625.6342|477.3225|579.8529|534.49|524.6583|645.5442|509.9357|469.2303|603.8712|710.341|772.1386|717.5825|799.3648|772.4669|646.3339|726.2109|688.8285|559.4597|545.7518|736.2156|959.1942|955.2051|2236.5746|2526.0722|2071.2521|1881.0396|1717.4032|1754.897|2305.1789|2886.3428|2738.4286|2556.2628|2626.2933|2848.1643|2463.8996|2258.2736|2274.0985|6450.8604|6693.9145|7115.0487|8224.1505|6410.9096|4475.3486|5237.2171|4664.2043|5227.1538|4998.7765|3528.4515|3762.2296|4124.7317|5180.4842|4287.8763|3980.5664|4681.8624|3496.046|3337.5576|5029.1914|4911.8656|4673.2338|4081.9385|3594.0048|3570.7144|1980.4418|1084.1117|1074.6499||
2022-02-19 19:39:38|russ2000_2_0533|REVG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1592.43|1647.8716|1786.7873|1763.8471|1794.434|1720.5156|1773.4055|1715.0193|1615.2748|1833.7106|1644.0594|1719.1101|2103.3441|1704.0999|1742.9413|1299.2953|1167.7474|1094.4719|1038.4607|1109.641|1029.44|912.53|745.3104|728.3858|486.4263|541.9467|550.8139|688.3603|784.3353|743.777|880.4273|811.1897|754.5806|690.5066|813.1827|784.5627|745.9644|658.1452|536.4312|281.4999|291.6285|392.4305|354.4401|429.7339|504.001|531.2958|538.928|592.1868|576.2414|700.2506|830.4998|1197.0093|1193.7023|1231.3909|1008.0314|989.9037|1104.5906|1158.9785|1010.0985|1057.8908|962.3108|900.5408||
2022-02-19 19:39:39|russ2000_2_0534|RGCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2547|21.5793|22.143|22.3108|23.3173|24.552|22.847|24.211|23.8395|23.494|23.8395|22.256|20.5173|19.474|20.0212|18.9675|19.4944|21.33|20.619|20.9745|21.48|21.122|22.554|22.554|24.702|25.8662|25.8263|26.3719|26.19|24.3556|22.5244|24.905|25.092|24.723|25.092|25.4306|26.73|25.9875|25.1752|25.1752|24.7995|25.393|25.2035|25.772|27.6769|27.486|28.6312|31.047|31.7355|32.619|38.808|37.044|35.28|36.1045|35.2185|32.782|36.1042|34.5345|38.3468|36.5108|35.1585|37.863|36.26|37.1665|35.1269|40.3339|37.3715|36.46|37.8056|40.326|39.1347|38.3717|39.061|37.5675|39.4721|35.0344|33.1659|32.8224|34.9324|35.6358|36.6938|36.4586|36.8923|36.21|37.2715|40.1023|36.0405|36.4198|38.4116|36.2298|38.3464|38.5371|36.8561|37.7942|36.522|37.9648|36.9075|36.9652|38.2143|39.1817|37.3223|35.306|39.118|35.4018|35.1702|35.4446|35.621|37.8491|38.283|38.4605|39.0335|38.8352|45.5952|46.2546|46.2746|45.7941|45.6537|45.9141|45.8622|45.5292|45.3479|46.5163|47.6811|49.8484|48.1267|49.7988|55.5355|53.9081|50.0405|50.4332|54.0503|55.8126|57.8797|53.7661|53.9899|59.2724|54.0107|55.4217|57.4264|54.6908|54.6772|54.1525|51.9014|52.879|53.7217|52.4577|54.9279|54.6143|53.0017|52.625|53.7146|57.6622|54.1066|54.5771|55.0461|54.9352|57.6682|57.7452|60.5911|60.8507|62.4088|62.1948|59.7025|59.7025|58.4791|58.3698|63.638|63.7551|66.3667|59.8047|62.7466|62.2274|62.7779|60.7328|65.274|67.3502|57.4461|63.6326|56.446|56.4681|57.1286|53.8529|52.2693|56.7188|56.7188|57.8309|60.2784|64.6988|61.6397|63.5876|64.4753|68.5093|66.0392|69.3176|72.3785|71.4486|70.6125|71.8425|71.6256|70.2992|70.5074|70.4847|72.7373|71.1528|72.0364|73.1659|77.5834|77.0794|74.8042|73.0156|75.6715|85.4133|86.2505|87.0362|83.1088|84.7839|82.4757|79.9273|83.6548|85.3165|80.2491|83.6422|83.1893|84.8205|82.9206|85.0967|84.2963|87.6227|86.6953|85.3608|91.5213|99.6703|94.8232|89.4393|87.0931|87.4697|86.1808|90.0895|90.4461|88.8036|93.7555|91.871|89.8104|91.4193|91.9378|91.0703|93.1937|94.7036|94.408|105.973|101.9909|104.5938|104.4108|101.5302|99.3854|101.5216|102.1363|98.1394|95.1958|96.5206|97.2001|102.8898|100.4771|98.6921|102.4243|101.4737|104.1473|105.9771|116.3787|119.3939|117.1968|111.6297|114.3917|118.6389|119.5202|122.3932|132.093|137.9777|159.7315|168.2772|193.5658|206.4593|195.1328|195.4945|210.0556|195.8636|184.9501|190.2662|173.956|194.6897|194.6795|210.8268|222.1539|247.2404|230.5019|212.2119|215.9341|228.6456|212.4155|238.3451|227.0509|226.6498|208.1606|220.8462|213.2836|245.5488|227.0326|233.3233|230.5734|230.7349|237.0187|226.2327|214.1674|240.2893|223.6834|200.4439|210.0469|192.686|192.992|193.155|192.4152|219.9147|202.6334|198.743|192.6511|186.9004|183.4532|178.8118|191.3196|212.8881|214.0653|190.5867|186.4674|185.5922|193.3061|191.7924|190.7861||
2022-02-19 19:39:41|russ2000_2_0535|RGNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||771.9288|500.0771|471.5379|610.4732|447.321|334.4382|337.0061|283.3969|283.1367|338.1838|208.2638|218.5844|336.1106|372.5033|414.3338|579.8113|489.8245|471.2906|552.8023|577.6604|635.9993|576.3602|624.7733|581.5791|756.7006|995.488|855.4975|917.2291|1120.361|821.4938|1187.0662|952.215|1276|1833.1264|2478.697|2293.1174|2617.065|2317.1896|2530.3322|1879.4706|1635.8748|1608.4236|1961.5112|2170.678|1916.8374|1705.8094|1717.7885|1512.7513|1226.0278|1302.6624|1387.2112|1640.9064|1508.9037|1798.921|1417.2319|1110.8653|1595.7811|1397.6585|1406.2436|1259.6492|1100.6063|1031.6078|1073.247|1364.2843|1683.0472|1915.35|1755.613|1467.7011|1406.211|1519.711|1635.8142|1363.8877|1462.9012|1321.0368|1564.925|1366.9036|1371.1806|1147.4976||
2022-02-19 19:39:41|russ2000_2_0536|RICK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9375|3.6567|3.5442|3.825|4.1067|4.1625|3.9942|4.5567|4.95|9.6442|9.3007|9.8739|10.2981|8.6445|9.153|8.7465|8.232|6.174|5.6678|4.8949|4.7671|4.6372|4.3796|5.54|5.4022|5.6595|5.5319|5.295|5.6932|5.4284|6.0805|6.9485|8.9539|6.946|5.5109|3.4742|1.0122|1.8207|1.4165|2.0462|1.3292|1.637|4.2988|7.0596|9.822|14.5884|11.6708|12.1196|8.5832|9.1479|12.649|10.1644|9.486|21.6822|12.9472|10.6352|7.8608|9.0436|6.9566|11.2015|9.191|8.3293|6.606|6.8932|14.3609|12.6376|9.7654|10.6156|10.9632|9.9582|9.8344|12.7295|12.8764|14.256|15.6247|13.2902|13.4189|13.5567|12.1509|11.6484|13.2472|12.6464|9.0985|7.8904|7.87|8.4321|8.582|8.693|6.55|5.8429|5.7648|4.3143|4.3887|5.5599|5.0039|4.8186|5.8832|6.7675|6.5122|6.5492|9.6203|8.1772|11.2483|9.4353|10.2863|9.6943|8.8062|9.1022|8.8062|8.6582|10.6933|13.9864|15.2444|12.7653|11.7213|11.7994|11.018|11.4439|12.997|12.9561|14.0143|16.041|14.963|16.5969|18.1528|21.4867|25.9397|35.582|32.0532|29.7987|37.8365|34.2329|41.6791|35.4822|31.6841|34.5676|53.474|54.6504|57.8087|56.094|52.1748|61.4914|50.2272|67.893|73.7405|98.4848|175.4107|187.4325|187.8784|157.2965|139.8528|180.5163|175.2981|122.301|118.2243|125.5165|67.8517|49.6609|48.8707|53.1691|38.4051|23.7345|47.2822|68.1984|62.9453|52.0094|62.8255|66.8791|75.1214|66.5437|67.6204|83.2019|98.4748|140.5484|111.6959|116.4271|83.0309|75.5278|78.1343|66.404|72.1707|72.0731|71.54|77.6015|86.5396|106.679|101.9956|103.5425|78.899|86.1458|79.3805|69.0137|70.9736|72.9904|76.1836|79.3933|98.9047|84.8859|93.1216|91.2383|79.6633|80.4476|74.2126|79.5343|79.643|77.8221|77.7133|77.4404|84.793|80.601|81.3641|82.3522|80.8394|84.8232|88.7664|113.1914|107.9654|105.1142|98.1|110.4296|112.2119|109.2235|107.1895|101.8989|105.0373|105.59|116.6976|117.5087|108.9249|114.6631|102.407|102.4685|108.1006|106.2475|112.2594|116.3613|125.0756|123.084|116.5229|112.2149|103.8785|102.4386|102.2348|97.0194|80.2804|87.244|93.3553|100.3754|105.2211|97.3889|102.9536|109.9352|117.1075|113.1843|131.881|165.1258|170.6604|161.9135|167.0696|178.4353|212.062|225.2864|220.4201|239.566|257.6507|272.2292|304.4963|282.0454|271.0545|289.9088|276.6027|285.341|317.2184|313.7196|315.8578|298.85|265.8146|252.4996|223.8851|202.2522|219.0053|225.2072|228.7112|213.3931|161.5622|164.3545|153.3912|171.1755|186.2572|187.6959|177.7212|187.5671|233.3016|102.8564|82.3075|104.3934|161.7916|117.895|115.1613|177.6696|221.793|253.2832|252.0872|329.58|350.82|611.6332|618.66|650.6928|667.2526|578.52|568.9737|587.6935|626.04|709.1675|617.3035|835.8012|655.4931||
2022-02-19 19:39:43|russ2000_2_0537|RILY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.9741|154.8994|159.0371|158.3847|161.125|161.5828|163.6586|156.257|161.1914|167.8095|167.9756|189.0255|165.2941|174.2444|183.7659|263.3661|235.1823|317.0676|368.4508|333.9982|286.7089|285.7436|289.0627|356.7455|481.4746|493.2819|433.2191|452.4934|440.5856|497.5909|483.5649|494.1927|500.723|514.8738|546.8867|552.347|591.7935|582.6321|589.1638|584.9071|506.6542|460.7154|408.6282|416.6092|457.5118|456.2334|518.5813|529.457|537.8596|540.6543|566.541|618.6561|798.6815|746.1721|679.9717|717.5368|617.6565|426.213|433.8623|512.1554|561.7748|687.7347|685.1894|670.8856|708.2701|932.0681|1117.2099|1390.9454|1791.6216|1615.921|1830.2168|2016.7738|2112.3752|1798.5114|1824.4368|1673.3969|2076.5423|2112.1071|2337.9021|1709.3152||
2022-02-19 19:39:44|russ2000_2_0538|RLGT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1693|18.6789|18.3393|16.6412|19.0185|22.075|20.7166|27.1693|22.075|20.377|18.6789|16.3016|16.6412|14.6035|17.9996|10.6989|10.3205|11.0085|7.9719|6.9321|10.3981|8.3285|7.6344|6.2464|5.5523|4.1642|4.1642|6.9404|5.5523|9.3695|9.55|9.55|6.8214|6.7152|9.172|8.4406|7.9375|7.7755|7.4515|7.7604|8.7304|8.951|8.4438|8.4438|9.6948|11.3599|14.9472|35.7392|33.6545|34.5479|39.6692|63.7759|70.184|70.184|77.6072|73.806|78.5575|69.0546|74.7563|76.3462|77.2231|75.2844|73.0226|69.67|65.7264|60.4683|61.0979|52.8414|56.144|56.1704|53.1967|46.9188|56.1704|61.1266|71.039|66.6964|65.3625|64.6955|65.029|62.3611|61.6942|80.0357|75.7004|73.3029|88.1512|88.1512|99.9987|105.4191|102.3486|105.8225|102.6356|106.7548|107.0981|133.8668|132.8291|136.9812|145.0665|168.6658|164.5358|201.1011|178.3679|251.7932|315.3933|260.4868|256.2305|207.0974|191.9915|212.485|160.3664|159.879|155.4981|168.6836|192.0848|164.8629|146.5725|152.924|145.1561|130.7534|122.4594|185.8865|194.232|176.1796|262.0732|258.8557|314.5341|299.1848|273.8965|220.8843|244.9391|253.3354|237.1569|223.8996|231.632|226.9727|188.9795|179.1743|182.6294|203.3603|198.1746|203.1166|215.9658|288.8061|269.5526|249.769|208.267|244.3798|316.3759|313.58|334.1213|326.1897|313.8825|252.8912|233.9415|245.0514|284.8972|268.9589|270.1618|243.9106|228.511|167.945|191.161|199.0643|199.7091|220.0269|269.113|256.8177|260.8205|297.5838|285.3121|305.8011|348.7732|363.3598|346.8269|388.4261|332.5365|312.5643|322.9766|321.79|347.0833|387.8581|365.5526|312.9761||
2022-02-19 19:39:45|russ2000_2_0539|RLH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:45|russ2000_2_0540|RMNI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.713|51.4478|51.0464|51.79|51.0464|51.1271|51.4995|51.6065|52.2989|53.601|53.7095|53.6353|53.6903||54.4666|53.912|55.0213|55.934|56.499|56.273|56.3807|56.8907|56.9473|56.8871|56.7162|56.6593|50.9641|565.3047|424.125|462.6492|511.0105|488.741|507.6176|471.7549|315.9179|418.2348|514.1428|306.8475|376.0029|434.2548|320.4457|346.0003|340.2229|348.81|330.1245|330.9108|319.9357|348.5318|316.0318|312.0398|277.8313|266.3932|265.7205|265.2868|335.4899|280.1374|255.12|286.3812|299.3365|337.8529|372.4197|320.1228|245.3865|246.4006|369.2194|349.9395|611.248|667.5788|783.288|659.873|553.3763|573.3598|736.7128|875.6504|888.2445|977.2554|553.7887|485.9778|425.1219||
2022-02-19 19:39:46|russ2000_2_0541|RMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.89|250.72|304|370.88|390.4229|413.954|477.8239|501.3549|545.2154|624.2925|617.2425|564.4922|665.0072|652.9454|772.7593|798.4912|799.9016|862.6706|796.6827|791.0447|811.9675|786.2163|836.4922|851.0399|935.0932|964.9968|906.705|1095.8039|1181.5472|1262.4197|1232.4969|1316.6043|1411.2251|1516.3594|1502.7357|1235.7522|1109.9697|945.0554|1099.2376|1101.9966|982.3837|908.8632|811.8226|799.633|754|760.0259|723.8399|797.5281|750.3949|712.3887|756.8229|630.4956|437.3917|469.5313|467.5736|440.8421|464.1731|473.4613|468.0944|455.3058|595.6521|600.8987|655.824|660.0869|677.2086|658.1693|650.291|634.0013|635.3139|591.833|561.3211|569.7285|555.2148|594.2842|525.0472||
2022-02-19 19:39:46|russ2000_2_0542|ROKU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2226.5898|2085.4145|1871.2829|4260.2744|4588.986|4011.8922|3740.8411|3063.33|3369.6308|4089.8805|4784.4779|5030.2425|6704.1612|7794.3604|6071.7351|4342.5678|3569.7171|5322.1919|7908.4823|7771.8312|7223.637|11522.8988|10862.0281|11736.1571|19633.1018|12051.4157|16575.5472|17781.5254|16437.8787|15136.4876|12770.5115|9957.814|16598.89|12425.6273|16027.7316|19188.8046|20813.7485|25419.9406|28567.2034|37619.958|40692.5034|53776.6706|50042.1618|47546.0885|42313.2686|46036.3172|58009.0588|56232.4164|45998.0286|40851.8436|42110.6451|29102.9825|29940.0627|22339.1591||
2022-02-19 19:39:47|russ2000_2_0543|ROX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:47|russ2000_2_0544|RPD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||955.2023|824.1898|785.2424|874.9385|893.4348|671.7399|603.582|539.1944|556.307|534.3301|518.7533|590.8839|494.6762|586.9421|771.65|770.1715|597.9131|533.7447|525.5505|544.7002|638.3313|635.759|725.5978|825.6468|735.2572|655.8675|740.3551|796.0045|800.3913|811.8004|852.4391|1064.59|1280.115|1194.6958|1359.2179|1539.9846|1361.5071|1376.3179|1748.2703|1725.0152|1742.4955|1485.0491|1497.0326|1941.1443|2253.7231|2416.5484|2549.907|2440.0055|2829.7728|2708.7884|2589.6134|2190.057|2416.8872|2647.5138|3034.5949|3121.4402|2307.6332|1942.1553|2356.3813|2536.1652|2704.4897|3085.8691|3389.8654|3196.7305|3307.3218|3909.6898|4606.2715|4770.2589|4161.7856|4305.936|4299.0374|4600.5985|5577.6274|6435.1846|6874.7585|6357.5706|6947.6505|6597.0256|6731.3672|5561.7385||
2022-02-19 19:39:48|russ2000_2_0545|RRR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||729.9287|732.6567|849.2798|918.4988|937.9796|946.6837|966.6354|884.5274|951.7067|1576.8291|1563.629|1472.0384|1471.7864|1563.5901|1618.4411|1575.4014|1610.5081|1545.788|1621.2699|1700.3381|2155.3195|2252.2625|2290.8452|2250.352|1994.2642|2246.237|2441.9845|2388.1958|2287.9334|2026.137|1831.4192|1746.5517|1616.2744|1538.8468|1816.104|1979.9356|1930.424|1832.0406|1527.0518|1510.8287|1301.0698|1423.4407|1418.9728|1641.3155|1617.406|1646.0717|1882.1308|1334.6147|556.3211|657.341|1066.4006|768.5447|891.7683|1307.0246|1265.5243|1417.9285|1578.1665|1828.4279|1742.9541|2275.741|2450.92|2691.8276|3172.9927|2829.7225|2781.1647|3334.3012|3687.6174|3757.0006|3232.1609|3242.7102|2737.1693||
2022-02-19 19:39:48|russ2000_2_0546|RTW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:48|russ2000_2_0547|RUBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1875.3689|1616.4212|1825.8841|1719.967|1357.9794|1678.1084|1425.4359|1106.1192|1187.3829|1552.3656|1261.3317|1079.086|1218.7826|953.4273|749.5197|663.7505|786.8369|847.4856|698.9415|656.933|625.7084|322.5243|482.0518|520.6804|495.3548|411.9132|396.5674|435.37|391.6717|529.2423|675.9879|951.453|756.6162|2229.6875|2238.279|2151.6417|2324.6426|1984.0032|2046.8449|1472.8464|1382.136|1084.6802|934.6043|606.5941||
2022-02-19 19:39:49|russ2000_2_0548|RUN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1044.4089|1123.9275|1128.0303|777.222|746.996|1033.0764|820.3842|619.1049|707.4908|758.7877|636.2491|524.4126|507.9604|629.7742|647.5219|478.9179|579.2961|607.1482|581.068|587.8672|526.3543|497.0542|519.8429|720.392|761.7086|751.2455|600.5915|612.326|593.7346|649.4675|594.719|728.2562|1067.2474|985.6102|1370.1124|1656.2001|1631.893|1367.5129|1405.6987|1406.8152|1561.4595|1174.4866|1507.1447|1821.1142|1748.6224|1895.0464|1842.0864|2382.6557|2201.6124|1739.4149|1917.4442|1762.9638|1594.9582|1741.2297|2161.7307|2329.8607|1269.7001|1594.3752|2158.7238|3202.0565|5327.3802|7394.125|10021.7606|10666.6416|12343.6747|14720.7645|15121.5625|10630.1072|11228.4799|9696.8572|8979.0247|11618.0072|11035.9441|9369.947|8484.4359|11948.3228|9070.9547|7156.1594|5384.1974||
2022-02-19 19:39:50|russ2000_2_0549|RUSHB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0143|55.1761|58.6477|57.6493|56.7166|48.9897|49.6896|53.2169|57.6679|56.8001|66.0993|70.6852|79.6433|87.3856|94.5493|122.2697|135.0303|141.4758|149.4759|169.1253|163.5865|178.8324|180.6267|195.4543|179.7281|176.072|183.599|225.4524|249.2081|386.1063|366.7292|394.0007|389.551|355.724|314.1147|343.6047|377.11|392.9039|357.559|355.611|345.1303|392.9786|383.1171|427.5234|417.788|433.3993|411.7386|430.5081|402.3625|402.3625|387.4406|418.0551|416.2975|409.8568|429.2062|445.7035|456.7946|486.2325|555.513|648.4663|636.2503|604.4378|651.2925|609.1048|658.0473|627.177|598.425|544.7545|615.7725|578.4879|499.6906|404.1937|442.3397|494.7423|469.1524|293.682|337.6419|318.802|310.6749|229.4044|292.6125|365.3571|378.6832|333.5736|427.7155|408.813|398.997|361.5397|370.0771|385.009|373.1284|355.6786|529.6824|514.8994|429.5178|400.7889|501.237|463.14|550.6451|597.9776|732.5226|665.6025|635.0035|619.1041|693.749|691.8364|565.1888|600.4192|589.4335|575.9332|507.6979|619.6606|607.1307|653.3134|729.2978|754.8582|620.7959|528.5177|523.4952|522.5641|486.9787|612.5494|652.0841|646.7186|652.5275|697.8549|771.1704|831.3869|809.7936|894.0061|885.3225|915.3033|857.409|861.3601|899.5912|952.7065|959.4046|950.9638|903.1214|984.3607|1147.8363|1168.1748|1178.0982|1220.7813|1239.7221|1298.7374|1142.279|1235.8765|1268.599|1041.8867|1098.9273|996.7886|1001.8358|1031.9595|1031.9595|933.7217|908.055|896.3512|997.9316|922.8765|841.7312|865.9126|748.5589|713.8504|697.1546|795.1059|852.334|811.174|910.6258|907.4528|933.4507|991.7068|1131.0733|1198.3798|1217.221|1195.0931|1255.5744|1338.9895|1308.5489|1452.6331|1525.1859|1523.7144|1754.7566|1877.8502|1863.111|1882.0235|1835.8389|1582.626|1466.2759|1581.9149|1656.6664|1736.5908|1746.6704|1605.4819|1443.2926|1496.4713|1361.5213|1350.4975|1448.1774|1487.9193|1586.2489|1522.8979|1310.6307|1370.4344|1422.5257|1570.0469|1427.1347|1552.0606|1682.1821|1679.7969|1565.7699|1190.1881|1131.4961|1213.6838|1360.7642|1240.2882|1491.9786|1573.5115|1763.9581|1944.2582|2019.2479|2067.0299|2222.0572|2168.8417|2513.4203|2454.2538|2320.8705|2053.4892|2411.2298|2255.3073|2686.9759|2969.3636|2954.9304|3137.5665|2656.2731||
2022-02-19 19:39:51|russ2000_2_0550|RVSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.737|93.3315|93.6961|91.8845|100.3296|117.1789|104.6239|98.5669|88.3451|72.6474|68.197|76.903|68.9225|69.648|70.3735|75.452|66.4815|70.8172|68.647|58.6575|58.3316|64.5232|56.6262|57.2625|54.0812|51.4046|49.9306|42.7977|40.0065|41.8673|45.6545|36.248|37.3808|38.5135|38.8408|38.5573|38.2248|40.8763|42.6786|43.2553|44.8049|43.804|47.2022|48.5056|53.5331|53.0676|49.8338|51.4123|54.3437|53.8464|55.2625|56.8734|60.8534|60.0107|63.31|62.4183|65.4292|66.3016|63.0656|62.9799|61.4804|64.8815|67.6986|73.6797|71.3083|74.5774|76.2772|83.1383|81.8256|81.6068|91.0073|96.9168|101.0772|99.7114|101.9969|94.2648|95.558|93.6468|99.4281|99.6299|100.8274|99.4383|103.9408|103.2054|104.7415|104.5511|102.6677|103.1506|105.08|105.3308|109.0926|120.8097|126.4099|125.2475|123.9689|126.7005|135.9996|135.8253|144.0782|159.2474|148.5893|155.9206|145.3921|147.3926|152.0166|150.2826|158.5844|160.4364|179.7675|182.8921|192.7625|189.2789|184.4201|168.1409|163.9548|160.3644|161.9366|167.8885|165.1195|149.0662|134.8694|114.5739|139.2346|115.4468|101.1709|103.3537|92.1125|77.122|67.1814|74.828|63.5328|50.2495|38.2333|23.4862|37.1955|31.5698|38.2333|35.8956|31.679|33.2084|35.4914|47.1908|40.6365|33.8092|31.0236|24.5786|28.4019|27.091|24.4693|34.1915|28.3036|25.0155|22.8307|38.996|46.0674|57.0786|52.8067|60.6741|71.6854|69.6629|68.764|69.8876|67.8651|68.3146|67.4157|57.0786|52.809|49.4382|48.3146|52.809|48.5393|50.5618|49.4382|36.1798|29.6629|29.2135|32.3595|30.5618|33.2584|39.7753|37.0786|41.7977|49.4382|49.8876|57.0786|56.1798|54.1573|56.6292|61.1236|60.2247|60.4719|59.1011|62.4719|64.9438|72.5842|77.3033|77.5281|85.1685|85.1685|87.7078|82.4719|85.6179|89.6629|93.4831|94.1573|100.8988|100.2247|100.6741|99.4054|101.2046|94.5332|96.784|94.9833|99.4849|109.3884|108.4431|99.71|104.6617|99.2598|97.6843|108.263|98.5846|105.7871|107.3627|108.263|115.6906|127.6198|118.1665|144.7258|161.8534|174.4595|167.7062|165.9053|158.0265|149.4724|149.5819|179.7687|177.9665|200.5517|190.1861|208.4386|193.9463|204.7045|209.6697|206.743|192.0724|197.715|201.3262|207.1944|223.7351|195.0268|190.507|170.1682|167.9083|172.8801|174.0793|166.8448|165.7144|187.6937|188.4548|173.4693|156.5504|163.7885|165.8358|181.7597|181.5322|162.6511|142.86|98.9695|108.3497|109.4621|106.5559|95.8781|93.4311|94.0354|121.9557|121.9557|118.2061|127.1442|169.3766|155.7879|157.7995|158.023|154.3858|164.6337|162.9308|164.0188|165.127|167.1218|173.8645|170.3163||
2022-02-19 19:39:53|russ2000_2_0551|RYTM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782.22|628.1227|825.0712|762.3178|805.9723|721.9373|464.3754|693.1709|919.784|1206.6522|1120.9433|1076.8574|985.7463|1028.0368|943.1973|937.3475|981.3932|891.6282|975.4189|861.838|862.5266|733.4169|753.8076|756.2236|751.393|924.6507|989.2225|1007.5267|796.3421|842.4062|663.0895|862.4356|835.0987|970.5432|840.0181|1292.675|1001.2365|1079.4788|1280.1681|1343.0019|1471.7284|1303.7076|1113.4759|1102.0393|980.5388|1002.0227|835.2833|659.9894|613.2733|648.4611|494.1374|515.2501|385.0552||
2022-02-19 19:39:53|russ2000_2_0552|SAFE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1883.5664|2208.9619|2652.8455|2578.7986|2673.7079|2794.1498|3005.268|2500.8074|2776.8009|3232.9206|3434.0388|3629.4693|3759.536|3960.6546|4068.8249|3781.673|3741.1791|3800.8334|4186.3265|4803.8943|4837.4917|4110.7808|4327.9635|3907.7235|4534.6157|3532.4594||
2022-02-19 19:39:54|russ2000_2_0553|SAIL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1112.2059|1286.7367|1244.4897|1291.2111|1946.161|1714.7624|2222.3452|2344.851|2183.9511|2279.48|2775.5145|2794.6006|2220.1712|2154.3298|2088.9162|2652.4948|2437.48|2547.1925|2447.0768|1529.6886|1797.9195|1966.9358|2034.669|1596.6084|1796.7116|2180.3193|2142.3596|2306.4667|2135.7168|1238.0204|1793.7995|2018.3627|2520.6867|2856.4578|3501.2011|4142.4927|4303.7978|4275.6149|4784.0571|5390.8601|4799.4289|4852.1151|4533.9285|4139.862|4772.9097|4664.329|4379.427|4093.9049|4538.6311|4520.4915|4295.726|3724.0195||
2022-02-19 19:39:55|russ2000_2_0554|SBBX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:55|russ2000_2_0555|SBOW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|232.5|250|262.5|270.4|311.5|316.0836|332.3393|335.6897|316.6884|310.7205|317.96|275.4888|332.8823|300.8416|269.7201|259.9226|273.5395|254.8261|264.1828|354.7546|352.3208|333.9744|333.4974|354.5886|322.544|341.7323|361.6832|354.3329|312.1791|307.1515|258.98|286.4564|293.0291|250.817|254.4556|208.2069|168.8672|152.0258|104.5313|103.0027|107.2326|124.5548|106.0542|122.6716|59.9801|34.2406|35.7742|64.306|45.4064|42.9613|45.3507|58.1205|48.2243|59.206|67.2036|66.9649|70.6653|96.0904|97.0336|125.7459|228.4404|288.9469|236.6354|247.1631|421.6717|416.0264|376.2016|379.7675|384.1438||
2022-02-19 19:39:56|russ2000_2_0556|SBPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:39:56|russ2000_2_0557|SBT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.5596|675.2821|696.997|653.0375|753.1381|705.4699|701.2297|733.5615|735.6816|674.1982|672.7261|617.0632|540.1953|419.8574|414.0261|464.3877|536.4845|520.7838|511.9658|491.9047|511.5158|477.3866|461.2211|491.1385|502.031|476.9294|389.5671|370.0887|354.6059|171.7322|163.7214|134.1814|165.0244|151.0223|150.5223|156.4286|179.906|204.3933|225.9182|240.9128|269.4024|281.0528|242.0455|248.9404|227.6432|247.3285|278.6325|272.5655|274.5845|267.8847|291.0913|305.7931||
2022-02-19 19:39:56|russ2000_2_0558|SCPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248.3038|291.9771|219.0742|227.6|284.6853|203.5934|204.8924|160.02|109.1875|88.9469|94.7034|90.2468|85.4188|88.9469|71.6775|68.335|58.3076|54.8122|66.7036|66.332|63.1734|95.6916|116.1306|96.1293|102.4633|82.9191|117.8733|122.5339|183.1212|169.3239|220.5355|229.3292|198.6566|212.8464|227.3024|209.275|238.2348|247.2551|156.8512|179.8051|206.8578|179.9992|165.7743|155.3792|183.5554|146.899|165.5008|182.1876|161.3974|127.4766|138.1453|136.7775||
2022-02-19 19:39:57|russ2000_2_0559|SCWX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1129.3954|1070.5042|1085.0263|1129.3954|1159.2423|1143.9162|1018.876|934.1702|947.0787|855.1137|853.1939|837.8864|717.0383|700.9704|834.2443|768.5749|874.7809|875.6078|992.3556|812.3695|732.937|751.5847|754.0905|798.6872|653.3623|901.2006|875.8669|971.4606|1049.4555|993.8275|1108.3426|1329.7308|1436.3264|1317.0411|1918.4589|1547.4056|1552.3888|1569.2716|1080.9632|1006.7794|906.2255|993.9174|1025.9923|980.3858|913.014|1447.5008|1299.296|1088.1644|897.5693|986.2612|1070.2842|951.1812|988.6976|1031.4343|966.5438|877.4581|1013.1685|1175.9991|1200.472|1176.5615|1176.5252|1077.2154|1209.0987|1759.3531|1706.2267|1524.3367|1906.7011|1563.6311|1317.7644|1356.4974|1241.9824||
2022-02-19 19:39:57|russ2000_2_0560|SELB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.5944|250.7219|198.6434|235.9269|261.5478|335.0285|422.0126|318.0676|261.4608|240.8814|256.9507|236.3529|259.951|431.8584|398.9948|383.6531|436.8799|465.4153|216.2183|243.0951|204.8881|242.4248|237.5784|261.2692|276.914|279.2806|288.2391|304.3644|319.5776|123.3458|120.4717|54.3818|73.9009|80.2717|124.0628|98.0857|93.6069|75.0715|86.329|84.7283|84.8257|72.2946|74.2225|198.5486|378.9689|340.1875|165.3365|262.4691|331.586|276.323|270.0014|243.2155|175.867|350.0182|346.7773|323.1329|478.7554|456.0605|488.0606|344.1085|508.2393|481.0315|425.7934|513.2537|499.8704|458.3107|370.9435|367.444|298.6212||
2022-02-19 19:39:58|russ2000_2_0561|SENS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.873|308.5707|287.3799|368.2927|362.2678|294.1772|366.0872|331.5352|232.5416|273.6333|265.7377|259.1878|217.0372|159.0265|157.1493|183.5373|220.5038|293.1839|424.7784|449.7137|351.4591|361.0319|386.0092|357.4064|425.875|451.5203|431.4564|478.1969|788.0221|701.8322|748.1139|698.0669|678.6271|527.0142|500.6791|426.3733|578.5232|392.8479|415.8525|341.6262|341.6714|209.2632|197.8858|191.8144|264.3753|203.4526|180.5644|174.5959|297.1325|124.5682|115.048|97.064|83.4828|99.7597|108.7927|95.2286|92.125|105.6366|246.9919|946.4149|1243.2361|1112.579|834.4342|916.0745|1504.5215|1375.4353|1727.5894|1457.1617|1742.3554|1342.4079|1195.2336|1204.1533||
2022-02-19 19:39:59|russ2000_2_0562|SFST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0469|8.0469|8.0469|9.7751|10.3501|10.9251|10.7814|10.4939|10.3501|9.7751|10.7814|10.9251|10.6376|9.9189|11.5001|13.2252|12.3626|12.6501|12.6501|11.5691|12.6501|12.8226|12.6731|12.6501|12.8226|12.8226|15.5252|13.2252|13.8002|11.7876|13.3977|12.7651|13.2826|14.9502|15.5252|15.0077|15.0077|16.3877|18.1127|18.9752|19.8377|19.5502|20.9877|21.2752|24.7253|27.6003|31.9128|33.2066|36.6566|34.5866|34.5004|33.2066|32.3141|29.8084|30.154|47.5764|50.9735|51.8473|52.1651|52.5623|54.0187|52.7926|54.0187|52.933|53.189|56.3803|58.109|57.184|61.1736|65.4292|63.3014|63.8333|63.211|65.8213|59.0021|58.3095|58.4227|50.8543|50.1076|54.5702|62.791|62.345|63.1372|63.1078|61.0248|61.0114|60.7765|62.406|61.8751|55.9822|54.2143|54.4501|53.684|53.0358|39.5116|43.9902|43.8724|44.6202|42.4869|39.8539|33.2569|35.9531|32.957|25.9389|28.6538|29.7482|23.9021|16.3265|16.8685|15.2235|17.5079|20.4005|18.7566|25.8813|24.3588|25.0796|21.0427|18.9338|20.9808|22.7447|23.2827|25.6171|25.9314|25.9314|22.0024|18.8152|20.1165|18.8592|21.249|19.6136|24.1735|27.6628|29.3917|27.3028|28.1365|27.407|32.0964|27.7891|26.0523|23.8639|26.9207|24.3155|23.9669|25.0646|25.7018|26.3933|33.0396|30.7345|31.3108|31.2724|33.0396|34.6885|36.4229|35.1124|37.0682|41.9643|44.7027|44.8182|46.9524|47.2311|48.7139|57.21|56.7647|57.2604|57.1565|56.5526|57.4101|58.4037|64.9444|65.0424|65.7753|64.8115|66.6833|66.9369|67.613|67.613|70.3061|78.6166|106.5937|109.5788|105.5205|107.3567|110.4721|108.4159|111.5015|132.143|122.6017|124.2377|138.5968|134.2891|142.7603|141.817|145.1302|157.3312|163.2946|163.7386|162.8889|170.0705|181.3196|165.9502|168.8224|203.9273|231.0808|213.6286|211.4676|208.6624|253.525|255.3463|270.9911|266.6026|257.0941|272.6365|287.6406|305.5724|303.4683|317.4293|333.4811|332.1765|349.1544|354.3216|347.1515|330.8149|309.2804|280.8198|273.0535|258.5254|249.9038|273.7219|276.7213|268.4753|280.4843|265.2479|293.0198|296.8743|315.0889|300.9308|325.9956|326.986|321.6396|321.1025|252.8253|221.881|203.7446|232.9172|189.575|192.8236|199.63|212.165|247.1389|269.578|273.2104|315.2607|346.3472|386.0584|406.3979|433.9623|391.124|391.993|396.101|423.9208|486.9906|478.2859|508.8492|463.1162||
2022-02-19 19:40:01|russ2000_2_0563|SGC|market_cap|0||||||||||||||||30.0717|27.945|27.3375|27.945|32.1975|30.0717|29.16|28.5525|27.3375|34.02|35.235|35.5392|36.7542|39.4875|40.7025|44.0442|39.7917|38.2882|39.2004|44.3658|43.4546|46.189|49.2278|55.0019|56.2174|55.0019|53.1786|45.2779|47.7089|45.675|44.762|45.98|50.3255|45.4455|50.9355|49.938|48.111|50.547|51.24|57.34|57.95|56.0788|47.7599|45.9111|47.1436|47.7599|52.3812|55.4625|65.0149|61.9336|67.4799|63.4738|61.3174|69.6362|67.7875|71.485|75.1825|75.3777|74.2442|82.6725|80.6911|83.2388|85.0125|85.0125|81.3291|88.9798|74.2442|69.9941|69.7102|66.913|66.6369|68.8489|74.391|78.192|87.966|98.5549|87.423|86.6089|79.6525|84.6642|85.7192|97.06|108.1375|105.2367|111.197|115.6868|120.9692|112.1483|110.292|116.3985|114.2725|111.615|111.527|117.4251|111.2593|125.1375|134.4567|167.205|158.2275|139.8038|130.05|132.2327|146.3231|168.0006|178.9838|181.1533|170.3058|147.764|145.591|157.5425|153.1965|134.726|128.207|112.0125|115.275|125.0625|139.248|128.3692|130.545|125.6842|114.5618|117.8985|110.725|119.583|127.3338|125.46|119.187|112.914|104.55|117.096|100.368|99.3225|101.4135|102.459|87.822|82.5945|88.8675|86.7765|77.273|73.206|78.2898|81.33|80.3134|83.3689|90.4908|93.541|96.5912|85.407|94.5578|96.5912|102.6918|104.7252|108.729|111.7492|109.7358|103.48|89.55|91.54|93.718|109.67|122.631|125.6535|111.692|120.6672|126.992|125.0078|134.929|138.0925|135.1334|124.2832|128.3263|118.455|105.6224|97.0942|101.0172|107.8825|113.7815|119.1763|103.9728|102.3447|106.7519|105.7725|96.6|97.566|85.974|90.804|82.11|75.348|68.355|65.5069|74.0512|69.8979|65.891|61.4389|61.8841|56.0964|54.3155|53.8703|54.7608|55.206|57.8772|56.6306|59.6937|62.2668|65.544|66.2565|69.035|64.9741|68.0375|63.0505|64.3236|65.3781|63.6477|67.5158|68.8521|75.6601|78.627|79.3322|72.7741|76.4834|77.8998|79.8497|78.785|79.4948|88.3562|86.6447|78.4438|79.3733|78.5867|79.2307|80.1816|96.1892|94.3946|100.4009|116.1845|119.3996|121.2464|110.559|112.1068|121.3649|120.9949|122.7864|118.5847|104.5545|102.6142|102.3157|105.303|103.9587|111.1757|109.3166|105.4496|101.9386|84.5762|103.2054|103.095|97.1184|95.9979|94.1932|84.7009|80.3198|74.8434|79.9461|79.802|77.2027|85.0562|89.7542|86.7921|79.4379|77.8479|82.0099|82.8056|87.4235|84.5204|86.8538|84.476|85.0979|86.0615|85.3311|86.6592|82.3483|78.1544|81.4083|88.5886|75.267|66.373|61.1032|65.3063|66.6398|61.5886|60.4542|56.4482|58.2516|67.8955|66.6036|62.666|55.1461|47.576|50.0075|39.8682|43.6796|46.0287|43.7364|43.6881|49.8942|50.8572|46.7376|52.8387|60.044|57.681|59.16|53.4861|58.0678|60.483|58.5072|57.7994|60.1825|56.7014|54.2625|61.4557|63.8855|65.56|65.4348|65.7547|67.9939|66.8824|66.8824|70.1245|71.7961|71.3287|66.3217|71.9827|73.7173|73.4182|74.2539|75.7782|70.8349|75.2692|71.263|71.0202|74.462|70.5238|72.705|70.5752|70.2108|70.0271|69.4766|71.319|73.4004|73.4736|70.9633|66.065|73.7022|75.2878|79.1987|95.9484|97.6641|100.9358|101.7182|109.7628|96.7178|107.2006|101.6625|107.6036|137.7904|144.4309|145.5356|161.376|162.8553|198.4619|256.4395|249.56|258.269|232.305|258.2685|228.1263|265.3432|234.2968|248.4435|236.1284|256.2215|236.3192|248.149|248.1823|255.0416|272.4767|253.5667|275.0468|231.5446|244.6563|285.4272|256.8236|277.0345|283.2422|247.0147|266.7777|271.8688|267.4823|283.0268|330.0715|329.8677|325.2882|338.288|348.8252|377.9559|396.98|355.3296|379.9011|397.6096|406.5161|362.0176|317.0142|320.929|290.1529|291.2247|265.594|280.7141|268.3224|270.1466|266.6735|255.0123|255.1963|244.0676|261.1417|259.652|216.3258|245.6736|220.7543|204.8881|206.1817|175.5742|184.2918|128.7798|133.5442|153.3001|204.1061|294.9928|354.6043|356.3691|333.7047|335.5569|357.7031|351.3925|370.2414|438.3211|393.8002|398.6407|378.3638|372.9541|379.8046|371.7154|415.0915|357.116|350.4081|326.2916|319.424||
2022-02-19 19:40:03|russ2000_2_0564|SGH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.5132|220.0041|348.7974|396.0552|480.7685|662.9796|649.3246|611.2003|769.3293|745.7296|828.7596|1009.3668|870.7612|1128.9826|703.1324|699.3401|675.2992|610.7816|678.6186|736.0541|677.3646|590.3238|650.6754|501.419|510.3606|419.8461|558.1022|671.5382|661.9845|594.6761|757.7556|698.9419|865.0955|743.0429|638.9336|553.2797|583.7509|642.7133|646.2613|675.7356|629.766|595.5989|653.9622|787.5838|980.0021|942.8777|1158.4342|1161.7457|1089.4794|1144.9842|1153.5963|1180.5257|1213.7701|1066.3437|1357.5774|1535.098|1802.5233|1408.9312||
2022-02-19 19:40:03|russ2000_2_0565|SGRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||872.1233|829.7451|944.3588|938.5799|801.814|653.0089|607.1299|774.43|697.8819|842.3304|816.1439|1006.5226|972.1725|766.4833|664.3637|751.5733|945.5277|1003.714|948.8177|868.3267|1056.914|1068.9412|954.2375|518.2276|537.4183|380.3646|409.8122|632.0626|739.8562|850.0997|873.442|840.6516|809.7151|748.0239|775.0906|782.4724|764.5913|708.5016|638.6355|540.9712|641.2968|629.9856|585.9158|559.8314|441.1769|403.4845|328.0957|312.6617|360.1718|511.6134|688.9594|784.8128|880.0619|731.7313|264.816|524.381|691.0917|583.3814|808.824|1000.9197|1187.8115|1226.5187|1306.8054|1442.7|2310.5316|2451.3018|2612.7813|2958.0165|4935.144|5388.3269|4151.1479|4253.4214|3718.8738|4130.0787|4043.379|4919.7721|4002.2842||
2022-02-19 19:40:04|russ2000_2_0566|SHBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.3271|44.2022|44.3271|58.4312|64.4758|63.972|64.4758|64.4758|64.4758|64.4758|62.4609|67.4981|64.4758|57.406|62.1899|59.3196|57.406|52.1438|38.2707|40.1842|40.1842|38.2707|40.1842|40.1842|38.2707|36.3572|34.4508|34.4544|34.4544|34.4544|34.4544|38.7612|34.933|33.4997|21.0569|82.4828|79.822|77.1613|83.8614|95.3581|101.591|108.3657|104.5269|107.9933|101.2764|98.6593|94.9263|100.4756|102.8742|107.4049|107.7059|109.5807|116.5638|112.7477|109.3175|113.0778|122.1494|119.7971|123.289|136.4365|151.7393|174.5056|194.6602|192.1468|171.0779|173.7564|171.6057|192.2564|198.8948|229.2446|214.5604|203.7771|204.7488|196.0044|174.5467|166.1951|158.7757|158.3992|155.5162|162.6277|163.5075|161.8282|180.9057|192.3852|191.9938|183.9233|169.5419|170.7885|166.2563|160.3368|182.9653|176.7556|176.6629|177.487|176.2113|176.3459|180.5116|189.5916|197.399|214.7883|233.8353|225.936|230.351|242.8318|232.029|259.7242|240.2868|250.7475|229.8728|212.8062|230.0764|209.7164|204.773|211.9226|192.1465|216.6152|203.3109|188.8965|184.371|178.7561|183.8682|182.432|184.6988|192.9263|210.4727|157.8379|186.8343|194.3144|213.3928|171.8761|197.0902|192.9719|181.8777|109.5973|149.7718|144.3927|151.957|159.7084|155.3306|143.7123|139.0819|133.1886|133.1044|115.7612|101.449|106.809|124.0335|117.9543|107.1467|94.8194|96.5925|87.7269|82.9986|88.6557|80.55|92.1175|86.8404|83.843|83.4208|72.6977|62.3967|57.6795|53.9582|45.0779|39.8344|42.879|49.1375|43.7248|46.5157|55.5651|60.555|48.4609|53.4508|45.2471|44.5705|47.7843|51.1673|44.4014|45.4162|45.67|45.3317|56.6646|58.383|62.7828|59.3137|63.2905|68.1135|70.2288|76.3209|76.2363|75.3056|79.6302|78.6984|80.1385|81.1551|79.4946|78.5623|112.9034|110.6327|113.5341|113.6602|114.1648|119.2108|114.1974|118.7401|116.1528|115.269|116.9103|117.289|119.3573|119.3573|119.4836|123.2727|127.1962|133.5118|141.2168|143.8694|143.7179|155.5996|149.8397|140.6091|149.9594|148.2802|147.1406|149.7997|168.6951|197.4442|196.0511|219.3543|207.0719|218.0972|209.9874|206.9441|214.1296|216.5637|209.8397|215.0413|213.2886|222.1704|212.908|218.3639|234.5953|235.4868|241.8144|238.6276|250.61|245.0223|235.8436|221.3105|208.4543|194.1749|190.4775|197.3623|203.5822|195.7865|206.5103|199.8651|208.2993|204.4656|214.5611|197.3798|206.18|213.4122|211.0068|201.8815|140.4699|124.4945|114.9676|154.6677|122.1256|117.1153|122.5111|146.2435|156.4485|170.7994|171.4485|160.4899|184.2924|199.1947|196.8443|205.3057|193.9063|204.3655|204.0321|215.539|396.128|398.0966|410.1781|398.4927||
2022-02-19 19:40:06|russ2000_2_0567|SIBN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.2897|427.4863|424.4146|459.675|429.8451|468.9663|445.3664|415.3174|420.2815|473.4341|438.2732|471.9668|426.91|413.928|458.3471|533.4726|585.47|508.652|313.9305|463.3617|516.5204|465.2393|559.4302|644.7476|702.2199|689.9323|751.4178|939.6995|1015.2925|990.2034|1046.2631|1180.6243|1019.0929|973.8236|857.3937|807.4872|713.1753|778.6379|708.6442|771.2701|663.4329||
2022-02-19 19:40:06|russ2000_2_0568|SIEB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.3913|61.5335|53.0093|52.36|52.38|48.462|48.462|48.462|35.367|34.047|43.8735|43.224|45.843|50.7457|56.319|121.1235|351.6495|259.8008|194.1945|220.458|178.466|128.6005|136.5325|145.7327|151.6351|262.5625|551.3812|572.3862|563.1981|683.8945|525.7552|627.6168|451.7615|380.2802|350.2581|396.0061|368.8432|331.905|251.79|280.4025|274.7556|194.6186|186.0324|171.6938|164.5398|206.0325|163.2537|134.615|108.8377|111.6921|133.1714|111.6921|113.514|114.1791|115.6109|108.1668|106.3335|90.8564|105.5572|105.0138|94.4788|104.5576|97.393|106.3487|98.6466|93.1167|89.5792|81.8756|61.6534|72.6278|60.9715|50.436|51.0996|53.078|51.0624|53.9739|54.5023|68.2468|110.3137|112.0211|111.353|95.9652|89.7163|86.8031|65.8813|84.6658|88.4436|90.6658|96.5117|112.2618|90.7658|81.3173|69.6131|85.9667|72.4174|66.4834|72.0052|77.288|73.0924|74.4174|70.6634|68.2414|62.0577|73.3215|67.5865|65.1569|58.2865|60.8578|61.3004|52.874|55.5287|55.75|63.9355|68.8947|64.5168|53.5316|52.2044|62.6075|66.318|79.5899|108.3307|76.2736|89.7597|85.5773|79.0611|81.9505|104.3814|92.4745|77.9448|79.7213|75.7105|76.1683|76.6124|71.7457|79.9643|71.0375|68.6382|75.5296|72.1997|68.1798|68.8467|67.7385|64.3922|49.9646|40.6379|41.7482|34.6421|33.3097|38.0711|35.5174|35.7394|36.6203|41.0613|58.7953|56.5386|53.3971|51.2665|51.4699|50.8043|50.1388|49.9034|48.7997|47.4688|44.3528|44.3606|40.5899|44.3444|53.1394|41.6258|37.6086|38.7169|42.918|41.8045|41.9135|40.0321|35.606|29.854|29.6329|32.0544|36.9175|35.3701|31.6109|34.2635|39.1227|34.2575|35.1414|37.7936|37.13|32.0466|38.6769|33.5893|35.1361|34.4724|36.2397|33.3671|32.4832|33.1312|34.2331|33.2172|35.557|33.1276|36.4404|36.6613|35.9987|33.3485|35.557|62.7217|49.2498|64.7093|66.0344|71.5535|61.1757|49.6915|47.7038|49.0289|49.2498|48.3664|46.5996|37.7655|37.5447|34.4528|36.4404|35.7779|33.3507|36.2196|34.8945|31.14|26.2813|28.7106|28.4898|25.8617|26.5242|27.825|26.5021|26.2813|26.0604|26.5021|30.9191|27.6112|27.1695|35.5633|65.5927|56.5379|62.7217|83.2608|99.1621|87.8987|88.1195|88.9014|81.9357|87.2361|84.7582|95.8493|410.6169|232.854|217.8007|213.9987|332.4041|215.8997|335.9346|358.7466|475.251|351.9573|364.7212|293.8409|356.3025|302.2596|338.3787|306.6048|290.0389|243.0569|246.3158|303.6175|266.6837|258.5365|250.3894|270.7573|261.9216|249.1301|241.8206|208.0404|202.5577|219.4805|134.5697|116.4841|116.4841|117.0971|122.6148|117.3145|126.6006|181.6982|140.7753|121.6924|117.9384|137.3341|140.7753|127.6363|110.4304|99.3614|96.8851|78.9319|72.4317|67.3243||
2022-02-19 19:40:08|russ2000_2_0569|SIFI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:09|russ2000_2_0570|SIGA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5351|33.7352|31.5351|29.335|29.0628|28.089|28.089|26.352|27.999|26.352|23.8452|14.8005|11.5115|8.2225|13.156|13.9782|10.6893|9.867|8.6369|5.3479|7.8147|6.7819|5.7558|6.578|4.5257|9.0448|7.6042|11.5115|9.4951|30.5389|58.1889|38.0877|34.4603|31.8272|34.5686|25.9264|21.2186|23.2922|28.4165|27.0189|25.2173|28.2527|16.3446|14.1564|21.5178|30.6534|31.0579|25.828|25.785|26.5672|24.2336|22.2057|27.5797|28.8979|26.8699|24.842|23.1183|15.2102|12.1681|11.0527|10.1401|9.3892|9.2774|13.6367|18.0629|18.0629|14.7084|14.9691|20.7978|19.6056|27.4802|30.012|31.0581|38.2706|41.3597|40.9024|41.8363|39.9686|38.6612|41.4844|30.3047|35.1588|31.4264|29.5502|35.4133|36.7509|35.7709|37.7309|39.691|38.956|35.7709|33.0758|33.0758|29.8907|25.4561|24.5006|18.8655|30.3807|26.8451|24.3806|23.8505|25.4406|27.2956|34.4508|37.3658|37.1008|33.7507|31.8607|29.4229|51.1241|123.5682|104.5088|116.1789|129.8088|141.4802|172.005|131.7275|118.8518|110.8774|95.4651|126.2863|140.5169|134.5854|125.0932|98.0794|67.1963|67.5708|93.7164|127.8626|99.2975|94.4163|88.6601|132.3232|91.5379|97.2199|101.8158|115.9533|142.1143|161.3315|223.2713|225.7783|301.1586|291.4616|298.9362|240.3507|285.1628|265.9373|330.6973|270.4268|264.3982|293.5188|279.3074|326.4741|268.0662|338.8939|388.3436|405.2679|396.7218|584.5142|603.9182|644.6051|548.0369|682.3824|644.8781|716.6106|625.2036|475.1676|295.0555|261.7014|179.4506|152.1988|124.947|142.0028|193.6402|145.1011|146.6531|151.3005|125.4813|165.7593|146.1367|167.8248|164.2232|137.8855|135.3034|142.0169|151.829|202.955|183.4747|189.2206|167.8486|154.5697|180.5432|187.3661|214.0547|172.7846|158.4742|179.5077|165.1684|177.3635|170.673|154.1506|156.2841|148.2069|148.2069|72.2308|78.3838|93.0975|80.2564|76.5111|75.4411|124.665|90.4223|107.2761|82.9317|75.3802|61.9554|71.6528|56.82|32.4686|30.8452|32.4686|27.0572|36.2566|40.5857|45.2272|51.4507|78.1694|117.2541|130.2823|144.9391|126.4824|173.7098|230.5693|234.5039|252.0963|255.2475|286.7596|256.0353|243.0394|244.6176|238.6994|265.923|377.1845|380.3409|381.7584|468.7013|392.0334|493.2034|478.2646|564.4313|493.959|582.6183|548.5795|409.6345|428.1632|475.5583|621.8782|539.4995|535.0233|437.8935|454.0818|454.0818|462.7755|440.893|461.965|446.7194|450.3677|359.1591|395.7844|394.159|357.599|435.2245|475.7482|463.5911|455.9885|515.5973|533.5651|536.6151|563.4684|541.7965|567.3884|527.2466|502.702|535.97|514.2001|501.269|445.5514|484.9955|491.7524|528.3213|551.4253|585.5188|554.3899|495.0969||
2022-02-19 19:40:11|russ2000_2_0571|SITE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1054.5905|1107.1816|1375.2777|1478.8783|1500.2311|1429.4505|1185.4752|1267.7229|1444.5459|1510.6388|1580.6894|1948.5678|1922.8088|2039.1219|2125.4426|2067.7053|2031.4832|2453.183|2521.9787|2808.4091|2941.5828|2920.0064|2935.4408|3082.7247|2871.7808|3261.7063|3304.8999|3612.5013|3641.2781|2900.2986|2757.186|2479.5073|2227.2837|1943.5065|2236.9785|2490.3242|2641.8384|2747.6432|2833.6947|3059.5937|3084.321|2987.8554|3719.0636|3645.4106|3695.2284|4176.2026|4311.789|2756.639|3855.2703|4581.8501|4641.9272|5016.3804|5746.0463|5606.6505|5798.6841|6083.5317|6865.0937|7345.969|7100.6912|7763.1263|8251.6496|7646.9818|7629.7515|7644.5398|8964.0693|9144.6414|10766.5865|10617.7335|10155.0597|8330.3364||
2022-02-19 19:40:12|russ2000_2_0572|SKY|market_cap|0||||||||||||||165.4508|168.255|168.255|151.4295|138.8104|141.6146|162.6465|162.6465|185.0805|178.0699|179.472|194.8954|172.4614|159.8422|148.6252|151.4295|147.2231|152.8316|165.4508|152.8316|151.4295|161.2444|194.8954|203.3081|220.1336|220.1336|204.7102|183.6784|175.2656|165.4508|157.038|151.4295|155.6359|162.6465|164.0486|189.2869|200.5039|192.0911|178.0699|162.6465|168.5681|189.465|196.2975|199.1018|148.6252|145.821|145.821|152.8316|165.4508|168.255|164.0486|165.4508|173.8635|164.0486|155.6359|159.8422|173.8635|158.4401|173.8635|196.2975|189.2869|213.123|201.906|210.3188|189.2869|193.4933|201.906|176.6678|159.8422|164.0486|165.4508|152.8316|154.2338|159.8422|164.0486|158.4401|166.8529|176.6678|150.0274|154.2338|148.6252|157.038|172.4614|192.0911|180.8741|187.8848|194.8954|190.689|171.0593|172.4614|166.8529|165.4508|162.6465|166.8529|175.2656|173.8635|190.689|201.906|190.689|176.6678|161.2444|171.0593|175.2656|183.6784|186.4826|203.3081|236.9591|253.7846|242.5676|218.7315|210.3188|200.5039|189.2869|189.2869|193.4933|189.2869|200.5039|199.1018|221.5358|232.7528|232.7528|217.3294|211.7209|198.0368|206.4045|209.1938|225.7421|227.1442|221.5358|206.4045|209.1938|193.8529|203.6152|198.0368|198.0368|202.9583|201.5681|186.27|187.9706|191.97|186.6375|199.575|220.863|222.1935|248.442|260.3355|259.014|273.5764|264.325|252.8887|264.6206|282.8375|282.8375|266.1244|248.094|234.311|236.4732|214.4188|207.0672|241.3742|238.0252|245.8863|279.7176|288.7718|280.314|262.1902|259.4075|261.7657|301.2712|287.7065|286.5274|274.7361|307.7516|303.6279|261.3125|268.25|287.3281|292.5|292.5|276.75|263.25|253.125|263.8125|280.6875|263.8125|272.8095|249.75|232.3125|223.875|220.0869|208.445|180.3759|188.0282|189.668|176.9141|179.0848|186.6824|174.0445|189.2042|182.256|183.8666|170.6616|159.1091|187.2077|205.1648|180.9982|217.3321|203.9062|228.2406|219.8494|234.9536|224.045|213.1365|255.0925|270.6162|264.3228|246.2817|260.5468|302.0832|290.3355|276.9096|272.2944|258.0294|228.1567|243.6804|238.2262|247.5404|224.4646|208.9409|219.0103|248.3795|240.324|251.736|249.806|271.2875|268.6862|289.0768|269.3575|292.6011|300.9923|339.9275|323.6486|358.6399|335.8158|341.1023|313.8309|320.5438|336.0676|336.3193|346.9761|342.361|340.0114|321.8025|322.9773|302.9223|328.0959|335.0606|352.4304|330.3615|341.0184|333.5502|320.9634|305.4397|342.8644|336.6549|347.2279|327.7603|310.3066|358.9755|317.2713|327.3407|320.6278|331.3685|351.5074|337.4941|317.1034|287.1469|283.1191|275.6509|278.0844|251.8199|234.534|251.1486|252.4073|297.3841|284.4617|246.2817|244.4357|236.6318|233.4432|230.9258|224.2129|197.1932|218.7586|191.9067|221.7794|181.4177|193.585|167.7401|168.4953|133.9236|159.5167|173.9496|166.7331|182.5086|203.6544|197.7806|189.3055|146.7621|138.2031|154.3981|153.6429|143.07|156.0763|195.5989|158.5937|151.1255|168.4953|153.6429|170.0057|149.6151|159.265|218.8425|168.5792|168.5792|168.2436|164.5514|153.1394|146.846|113.5329|91.6319|80.136|56.7245|48.4172|36.5017|52.1094|67.5492|64.1927|46.0677|38.096|42.7112|41.2008|39.6904|45.9754|38.5995|34.4039|34.0683|40.026|38.5156|50.0955|38.0121|34.1522|32.9774|41.033|40.026|41.6204|38.0037|40.8651|43.2986|54.5428|48.1655|50.7668|42.7951|40.3617|34.4878|39.5226|29.2853|20.978|31.7187|32.3506|34.0053|31.467|30.2922|29.7048|30.0405|27.691|24.6701|27.4157|27.7749|24.1667|20.978|31.0474|29.8374|37.7604|33.8165|77.7025|75.9404|86.5972|78.8773|77.3669|100.6944|114.8755|97.0862|107.4074|129.4762|87.8559|101.114|79.0451|51.9415|44.1377|50.515|62.6823|100.107|101.4496|104.8061|102.5405|107.8269|185.3616|179.4878|184.6064|212.9687|266.3367|1967.2612|1442.9078|1632.7038|1614.5278|1351.4708|1277.1835|833.114|1024.2368|1126.3261|1077.5527|1196.0293|1325.2119|1551.2741|1616.54|1588.1796|1705.0498|1599.6642|1880.158|1796.3122|1629.1389|1443.842|888.5072|1116.8672|1407.576|1379.2261|1599.6868|1617.2533|1516.1993|1452.7852|1740.5103|1752.3797|1904.7628|2506.2669|2563.4721|2516.5152|2868.7957|3018.9067|3201.1174|3559.8241|3408.8494|3596.538|4444.553|4765.4697|3826.7369|4197.2496||
2022-02-19 19:40:14|russ2000_2_0573|SLCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:14|russ2000_2_0574|SLDB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.656|932.6638|1038.1904|339.8687|570.9382|840.4494|1380.575|1422.9692|1404.8986|1380.4502|1243.6808|910.2609|1054.8255|858.1752|402.0499|338.2123|345.5587|193.6686|189.7381|276.0078|381.7909|453.5492|508.6229|199.1263|198.6664|158.6572|146.4962|101.8162|124.8516|142.3585|137.7445|115.2545|106.9562|159.7776|195.8557|219.431|665.569|591.7112|912.5979|576.8094|538.2508|413.6149|386.036|312.1377|312.1405|259.1947|238.2385|215.0764|197.4291|142.2813||
2022-02-19 19:40:15|russ2000_2_0575|SLP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5875|18.0062|17.5875|17.5875|15.7048|16.3312|24.2875|16.3312|17.5875|11.3062|15.075|13.4|9.2125|5.025|2.5125|3.7688|3.0351|13.4|11.3062|12.5625|10.05|8.375|7.5375|5.8625|5.0753|5.0753|5.4982|6.767|6.767|6.767|11.1079|12.0592|9.9433|8.0413|7.7231|5.9252|12.2736|11.0039|8.0413|5.9252|6.5583|5.6069|6.7716|5.9252|4.5709|5.2829|4.8739|4.6012|4.09|3.5106|3.5447|3.2379|6.3054|4.09|4.1241|5.1125|4.4308|4.2263|4.6012|4.09|5.2488|4.5672|4.6012|5.1125|8.1118|10.2591|9.3756|8.3528|8.3528|9.8944|9.0415|8.7003|13.1372|12.7959|15.6963|16.8529|15.5804|25.4514|24.1466|22.1102|16.0254|15.6346|12.9756|11.8994|12.832|15.1489|18.5351|17.477|20.2346|16.8874|17.1638|16.2585|12.5119|12.461|13.9869|12.9739|12.625|12.4061|14.2305|13.9432|17.4107|13.9262|13.472|16.4247|15.6865|17.1008|17.0048|21.3394|15.7016|19.72|20.9106|25.7931|51.4016|64.6981|59.5996|93.3956|84.341|80.0516|85.5454|72.5174|108.1232|105.6014|74.0786|72.2359|48.2638|48.6458|34.8921|34.4053|28.2383|28.7296|25.1587|25.7917|31.1722|24.6096|18.2111|16.0947|16.5377|16.0515|14.7674|14.7674|17.1557|26.119|24.3563|25.9991|26.6907|23.7076|23.3936|22.4281|22.1893|25.5608|27.4527|35.3456|34.8637|32.3391|39.1557|38.236|38.4758|48.2906|45.6006|41.7004|42.4755|49.755|49.2472|49.075|43.0564|43.6487|45.8218|53.8988|49.0546|47.4973|47.0302|47.0302|47.0302|49.477|63.0261|70.6653|72.2568|62.2589|65.762|66.3989|75.475|73.2458|72.7681|70.5602|69.047|69.6927|66.1696|64.7261|65.2067|68.9329|68.4519|77.7499|76.9483|77.1086|84.3225|84.5487|79.8873|89.6924|92.2879|106.1876|95.8436|97.3614|94.298|101.6522|109.0545|98.2635|103.1685|105.7621|112.8655|109.5386|107.0108|101.7867|96.7311|98.2829|102.8424|108.954|113.6875|162.9917|151.9787|156.3615|167.9634|188.3226|164.3939|149.7584|156.6714|130.9792|128.5946|136.9276|150.8954|146.0722|150.7231|157.6591|155.0745|173.1695|174.028|187.9225|213.7834|212.9449|217.2555|247.4701|254.8446|296.3108|285.9443|270.5525|273.1457|274.9539|280.9251|288.4779|330.0603|348.0359|378.4131|317.7813|351.8113|341.5356|364.1769|338.0217|337.8471|338.1963|368.375|383.0574|426.6703|441.7056|509.0131|644.9839|607.4449|596.0102|584.3996|573.9909|507.3978|646.6269|507.2208|637.1605|711.0754|912.7279|1097.894|1219.6076|1215.919|1537.6803|1335.8573|1137.0702|1498.75|1616.5418|1339.774|1300.2568|1157.2044|1055.7489|886.4516|965.9765|923.0849|798.8119|1033.98|942.6897|973.6648|840.1037||
2022-02-19 19:40:16|russ2000_2_0576|SMBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9315|21.636|21.4124|24.1169|26.1435|27.045|26.5942|26.5942|26.8214|31.3289|29.2988|28.3972|25.845|26.7065|25.4143|24.136|24.136|24.136|26.5942|25.4692|25.6928|25.6928|25.242|26.1435|23.3415|28.2555|26.208|26.208|25.389|27.846|28.1692|28.1692|27.9668|31.7797|32.454|34.257|30.4281|33.852|36.4731|34.5075|32.9025|34.1062|31.705|32.639|24.8045|22.9863|23.785|22.01|20.7675|21.4775|20.5013|20.1463|19.3475|19.88|19.292|19.292|19.292|15.169|17.4961|17.8408|16.9306|16.4375|15.3612|13.7924|15.8299|15.6212|16.393|15.7625|15.7625|16.2354|16.393|16.4718|16.6135|17.1794|16.943|17.6431|16.7848|17.4842|17.5615|19.4068|19.9158|18.1616|18.5013|19.9571|19.1949|20.221|20.6435|20.4504|22.8045|22.7562|21.4815|21.3605|22.6796|22.372|23.4091|25.3449|26.9347|27.8881|28.6509|28.5614|28.7728|29.1747|29.2375|30.206|31.7509|32.1973|33.2474|32.9011|32.8666|34.6461|35.2901|35.4892|37.6856|36.2107|35.6265|35.061|34.9705|34.2485|38.5882|39.0804|41.3968|38.6624|37.2504|36.8246|31.7144|31.4832|31.0359|32.9338|31.7727|31.8174|32.3756|31.2592|33.3804|30.3214|29.7409|33.358|32.4872|31.2592|31.868|32.6507|32.7625|34.9542|33.4558|34.1714|32.9862|34.328|34.3054|32.6731|33.3216|31.5102|33.4742|33.2761|33.012|32.71|32.9734|31.4302|31.2851|32.8494|29.6317|33.5197|34.4136|31.9108|28.503|31.7673|29.5765|29.6608|27.5693|24.0986|24.3344|20.3582|19.523|22.3416|20.6712|20.3582|21.9031|23.7197|23.9128|23.6362|23.3856|22.9889|25.9956|27.7913|29.232|30.276|30.0672|33.3871|31.5288|31.5288|31.3409|31.7378|32.9904|32.1552|37.5214|41.3424|46.1801|48.9044|54.0235|43.2188|43.2394|43.5752|44.184|48.195|47.775|47.355|73.8725|74.75|76.3155|84.0125|82.68|71.4785|74.7615|75.6066|77.2927|75.6438|78.278|75.9691|77.8447|81.8506|82.4177|84.6195|84.1635|81.9161|85.6453|89.7958|89.0182|90.8914|102.1399|104.9026|109.0567|105.6913|115.082|114.3216|117.1035|116.4742|118.2519|118.3855|117.35|132.5195|138.8756|149.8005|147.2849|137.8576|138.8953|139.7482|139.1551|142.6066|139.7871|143.4221|151.3896|160.3743|167.0558|177.6731|173.8246|171.5295|175.1743|178.8743|184.0806|169.5029|185.0475|181.4031|184.8987|183.6914|183.7658|237.0884|247.5635|263.0097|253.3|264.177|248.085|249.426|280.4233|273.5502|274.1516|318.4832|317.3663|335.9237|327.4757|318.6296|316.7398|323.5717|312.8699|335.0334|358.9643|353.5664|358.6944|318.9047|309.1891|330.1494|313.5721|329.6837|333.0822|290.9306|303.9852|304.1652|300.9733|304.8748|305.4322|329.3324|341.2027|344.8835|350.3672|343.0912|304.9696|189.8686|180.1014|204.2914|182.548|205.3665|226.6333|212.1934|256.3407|278.318|289.1264|310.6173|359.2357|363.3892|377.0073|400.6944|401.8026|402.6931|394.2966|405.3081|491.2529|477.1132|496.3137|476.692||
2022-02-19 19:40:18|russ2000_2_0577|SMBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2817|35.6885|37.0268|31.8647|33.4579|33.3942|22.9426|30.2715|33.4579|35.0512|31.598|22.3053|23.6436|16.3781|19.1184|16.901|14.9509|14.9509|15.601|15.601|26.0016|13.0008|11.7007|11.0507|13.0008|12.3508|12.9358|11.0507|10.7257|10.7907|10.2056|10.0756|9.7506|7.8005||7.1504|6.8254|6.6304|5.5253|7.1504|13.0008|12.7408|13.6508|16.251|15.926|11.3757|11.3757|9.7506|12.6758|11.1807|10.6607|11.3757|14.8859|13.3258|15.8152|14.4038|14.6657|14.7312|13.4218|16.368|15.3859|16.1716|16.368|15.7133|15.124|15.4514|16.368|17.2307|16.4355|16.8994|16.568|16.8994|16.568|19.6165|20.213|19.2852|22.8638|21.4059|22.5325|22.9011|23.5649|24.8925|25.2442|26.2406|26.5728|85.9815|86.6045|87.1781|91.4524|90.2917|91.0459|102.2664|93.7733|90.1821|90.9756|88.1321|92.8306|98.8159|100.9346|114.1054|112.6136|176.8474|176.1244|168.8202|184.7498|203.3312|196.8522|202.5236|192.1435|198.3338|258.8815|242.7431|244.9111|242.4575|249.4028|263.7696|303.5494|308.5006|341.3726|330.3196|320.4948|303.5846|285.4974|274.2113|243.8362|268.6379|272.9573|277.4973|297.3086|290.1933|297.6218|286.5987|265.2503|288.9306|312.7331|310.7874|316.5853|303.9779|283.7057|202.9093|217.6746|222.0146|223.8406|211.6671|210.7541|214.1788|235.6576|272.4054|275.2532|311.3594|320.8769|331.6948|357.6746|369.7631|358.0999|366.108|423.1822|437.8445|437.0044|446.0958|469.6438|445.9516||
2022-02-19 19:40:19|russ2000_2_0578|SMHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364.443|331.5155|254.1147|233.0858|256.0586|247.2229|219.4788|228.5429|262.4797|309.3195|342.392|514.0343|452.6567|474.8584|434.1796|418.0307|455.9695|352.145|325.5742|252.2197|275.8567|265.1431|298.0613|280.1505|294.8776|299.7082|268.1485|289.2608|276.3197|301.8176|255.922|303.0588|204.8108|152.5141|82.8979|55.035|56.4166|60.0926|58.0205|56.1786|46.4904|41.5844|50.2283|66.5435|71.4639|92.0272|124.6012|94.6001|110.5684|107.7636|95.0851|104.8374|117.7341|113.1028|88.9709|90.1897|102.865||
2022-02-19 19:40:20|russ2000_2_0579|SMMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6246|32.6246|32.6246|31.7379|29.9747|27.3299|27.9954|27.3341|30.8563|31.6278|31.1831|31.1831|31.1653|32.0432|32.2627|32.6867|32.5551|34.8804|36.8524|40.8009|39.926|40.8035|40.8035|43.8748|52.211|59.6697|59.6697|61.4247|64.9347|61.4247|63.7062|63.1797|65.3734|63.596|65.7684|67.5223|70.1018|80.6171|87.6273|95.5299|97.2828|99.2109|101.8548|102.0301|126.2228|124.645|127.6252|125.3462|122.6782|121.4514|121.8487|122.3929|126.4317|136.0897|142.2524|141.3743|151.0334|152.9427|177.5542|182.4764|238.3808|209.4371|190.8529|182.4019|198.9518|226.0656|234.4637|228.9763|190.6179|174.6499|187.2675|175.3628|154.7071|157.863|148.2818|137.756|149.8244|141.7586|159.3892|136.3338|133.9783|130.7401|138.2673|132.5948|138.1394|143.0299|148.4874|147.4242|149.9049|147.2116|133.8159|134.7373|139.2734|131.2299|136.7102|122.1949|103.6909|111.2509|106.3591|103.0238|98.157|97.8597|81.5497|96.8959|99.5648|85.2565|63.0157|66.6113|74.062|66.7966|58.2327|56.5266|49.8502|42.6546|41.8215|40.3358|39.7416|32.4618|31.5704|31.4961|29.564|30.2326|29.8619|29.5648|33.0739|23.9935|17.828|24.5135|25.9249|29.639|30.0847|35.8046|29.3426|29.7876|29.7133|27.2954|28.5248|27.4039|22.6572|21.9136|24.4392|20.0565|16.4166|23.6221|20.5765|25.3314|29.639|29.4162|45.3128|40.3358|38.6273|30.679|33.0561|36.0274|35.2846|35.656|40.1873|52.8154|52.7518|52.603|63.0194|58.6296|60.8097|63.7399|63.2931|64.4543|67.4208|69.6197|74.5385|74.5393|76.0634|77.5846|79.0766|79.8226|79.002|74.6005|78.3306|73.2577|89.5546|87.0173|91.2714|95.4238|103.4796|139.3603|124.9172|120.8955|124.1604|136.6306|127.1966|123.1022|122.5813|125.6187|123.4661|129.0258|145.1126|178.9218|216.3085|180.7377|187.436|211.6006|207.4306|207.2939|211.9471|313.853|290.3285|262.8418|226.2007|269.2498|276.7048|268.38|270.3474|270.3474|287.303|341.0341|319.6559|337.3041|325.5255|290.4271|318.6182|318.0638|322.2684|340.3233|339.2869|315.2492|303.6518|294.5773|261.8314|253.4737|257.1115|300.4319|316.8965|331.7107|328.0833|319.7196|336.897|315.9975|332.6356|316.0964|330.516|328.3957|339.1282|332.2496|249.5432|219.7726|201.4552|234.7932|192.2794|189.4365|195.1726|218.9455|270.036|285.4852|285.0361|282.9584|308.2805|332.1855|311.8587|306.5333|281.6882|301.5217|305.9528|329.4784|362.9165|340.0311|352.0919|346.6123||
2022-02-19 19:40:22|russ2000_2_0580|SMPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||846.75|829.815|835.5328|833.4139|827.9339|946.5127|1024.8594|939.4544|988.1564|935.2194|909.1039|942.2777|1062.2681|1190.7285|1278.6692|1340.8022|1553.9216|1571.2369|1549.3304|1601.7391|1578.5059|1793.9473|1839.0007|1870.3319|2182.4141|2115.3133|2423.5|2243.6601|2247.0443|2686.0753|2655.5734|2272.7578|1788.3431|1729.2086|1790.2544|1601.4067|1926.6477|2323.4495|2289.9472|2119.6838|1962.4768|2216.8891|2843.859|2858.2171|2774.1237|2984.4477|3242.5284|3300.4926|3548.649|3532.3664|3328.5183|3368.7479|3838.1917|3661.7078|4071.1987|3628.639||
2022-02-19 19:40:22|russ2000_2_0581|SMTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:22|russ2000_2_0582|SNBR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.0013|486.2521|259.9484|243.7016|164.8011|128.4332|140.9255|122.8248|105.9146|87.8866|78.0045|77.4556|112.641|83.3822|70.0411|58.9234|49.018|49.018|50.1321|41.3549|35.7664|31.2956|26.9306|31.419|32.5412|23.4723|17.3334|12.4584|27.1894|22.8391|17.22|17.9997|24.7269|33.6359|39.3303|61.282|63.1113|73.7595|109.7173|89.6178|167.0653|121.2332|117.0935|178.4903|234.5279|277.2233|330.7656|349.8068|317.5595|308.6048|452.1061|498.0882|705.8266|670.436|795.4605|949.9614|934.8292|835.6297|887.0009|812.6373|1009.5052|1042.6791|883.6387|1005.9215|979.8621|603.2459|609.4801|575.4488|715.7145|534.0884|614.1475|734.4703|754.5241|688.4786|804.739|788.4999|779.7488|783.8216|695.849|655.0038|772.1769|907.782|1010.7105|1222.1383|1291.3979|1387.2611|1434.5673|1233.4195|1250.4512|1038.7901|1202.6117|1289.6064|1052.9133|948.6227|902.5354|968.4535|894.4952|865.6553|894.7405|864.1764|754.237|737.9096|721.5821|611.2996|468.41|466.6238|309.0572|365.4566|169.1185|160.0574|130.1943|128.8475|69.64|90.7663|112.7838|45.9034|23.8517|13.006|11.6109|12.6842|11.3252|36.6444|49.3116|42.5211|37.8447|104.8703|127.6682|288.5784|240.7141|257.1265|350.2995|417.6567|444.5585|463.7493|537.4903|487.7834|415.4312|425.8858|338.3976|377.3762|470.4734|503.7224|546.6477|562.8378|595.5545|672.0468|977.7753|819.9083|1028.5547|849.3835|876.8191|875.1909|1167.2957|1156.6227|1249.1936|1615.828|1850.6932|1774.9823|1514.6894|1470.4566|1224.2829|1597.8692|1777.3482|1810.6524|1575.2844|1550.6268|1507.1449|1213.5412|1061.7789|1020.621|1189.797|1197.0315|1407.868|1250.5115|1355.6011|1431.3202|1019.2149|1124.1747|1162.8032|946.2701|909.5802|931.8674|1004.0505|1052.8962|1131.2902|1154.9371|1204.9181|1080.7009|1386.8462|1387.6456|1431.8754|1692.8138|1741.7969|1762.9993|1658.4013|1641.6656|1546.019|1317.7408|1159.8998|1239.8141|1220.5686|1178.5324|1038.9241|1031.4847|875.376|917.3799|1134.4698|1073.778|981.0434|1075.1979|1167.0559|936.121|882.6412|979.0397|991.1948|942.323|1029.082|1051.4855|1285.7046|1255.6979|1436.078|1330.9491|1227.0521|1247.5293|1217.665|1500.7781|1455.8756|1425.5585|1404.0058|1300.763|1048.8118|1097.5765|1071.2151|1000.7312|1308.1386|1050.2899|1338.937|1227.9955|1007.5315|1076.5109|1345.715|1473.7901|1056.2465|1132.0811|1196.0852|1325.9861|1298.4224|1307.3577|1390.3646|1403.441|1307.736|1547.0068|990.0843|721.8523|906.1844|1149.6576|1267.587|1285.331|1389.2998|1654.8723|1743.4172|2098.7068|2096.9601|2701.4225|3630.9088|3053.5965|2744.6162|2871.3397|2561.3335|2303.145|2216.4523|2065.6329|2012.186|1823.31|1785.7159|1653.6839||
2022-02-19 19:40:24|russ2000_2_0583|SND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||376.2833|460.8529|689.7692|679.6769|706.0721|640.172|464.9333|331.1971|346.3978|253.5406|249.0996|283.5589|289.2139|316.6811|367.1724|345.3602|314.2575|237.9877|312.7602|242.8959|217.2365|237.1206|200.5125|178.8273|121.8991|120.651|96.7383|112.7281|115.926|163.2832|158.545|134.7837|93.6879|83.4642|88.0093|107.0219|102.4696|94.206|97.7698|76.8479|64.8697|31.8758|32.2659|43.7617|41.7418|54.6328|51.691|59.0327|55.3164|79.6721|83.745|89.4153|129.7974|105.967|100.9692|117.0029|128.0084|104.3429|102.1781|101.6977|105.9215|83.2887|90.5312|89.1732||
2022-02-19 19:40:25|russ2000_2_0584|SNDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6461|291.767|249.1286|243.794|183.2139|222.8421|247.8839|286.8772|188.5245|164.4683|121.6775|152.2791|222.4076|229.3384|168.5829|240.9362|311.7438|273.5257|279.3054|288.5071|267.1358|192.1924|215.8515|249.7536|240.3106|361.3303|268.2192|196.1641|160.9841|144.6359|167.6889|188.3225|120.0165|118.4677|140.075|151.9963|169.8782|139.5434|211.6182|208.6377|244.8746|248.0304|227.4064|187.5409|194.5974|192.6975|230.1514|326.8191|279.7426|276.7033|647.9148|604.9505|594.6361|573.4541|608.3064|650.0879|735.9119|929.7743|1069.666|1008.83|1107.0176|1159.8963|726.6239|886.8093|810.4387|700.5652|833.4771|871.4929|935.9756|857.9408|1144.201|907.1684||
2022-02-19 19:40:26|russ2000_2_0585|SNNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:26|russ2000_2_0586|SNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:26|russ2000_2_0587|SOI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.655|117.867|117.261|127.866|161.8287|177.356|178.686|238.9407|445.9746|359.4791|327.1621|410.6732|477.0243|399.3441|359.4497|446.3547|451.6748|479.1441|401.7761|356.0388|340.47|399.87|441.9757|514.1884|554.8064|455.7227|436.9967|425.2416|420.1792|410.962|369.6521|332.6236|442.7084|363.027|313.9744|151.056|189.3032|208.1159|213.6138|214.4477|227.3733|185.7425|182.0332|204.565|252.9618|275.5374|350.6329|380.4098|338.1004|331.4085|291.2496|267.6492|238.3352|259.013|257.2539|210.9162|238.0796|255.9756||
2022-02-19 19:40:27|russ2000_2_0588|SONA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:27|russ2000_2_0589|SONO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1958.8374|1821.5991|1452.8886|1366.836|1252.7627|1059.6288|1227.2605|1062.8863|1162.5791|1181.2972|1094.1438|1205.7041|1041.983|1501.3062|1415.0919|1461.791|1435.4596|1729.9454|1604.9277|1232.0213|875.1468|1094.9807|1211.5607|1625.9856|1935.8588|1573.0235|1607.6441|1752.568|2515.3841|2888.4539|3563.4713|4730.9393|5006.5471|4683.6313|4347.2172|4441.9116|4286.2859|5103.7994|4067.3392|4380.9928|3864.7094|3836.8344|3262.9519||
2022-02-19 19:40:27|russ2000_2_0590|SPNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|203.94|181.1631|169.0485|174.3171|168.2089|178.2015|185.5144|155.539|143.5463|159.0736|163.7312|110.8181|136.0651|110.041|116.6524|115.7476|106.2234|81.7987|85.1105|78.806|78.7009|90.6096|93.0966|117.0458|148.0155|145.3464|140.7023|144.6303|134.8282|134.1567|136.836|137.3764|147.704|153.7803|149.2878|187.3729|192.0049|210.2352|221.145|265.3685|321.9147|318.5788|320.1733|286.1958|289.2431|267.7563|292.7238|253.9837|243.4704|225.9923|208.0806|228.9106|250.9191|249.7751|249.377|410.6266|371.5059|213.8104|280.8867|307.041|260.9812|293.3813|365.6642|417.6295|382.5508|387.9687|458.3604|482.7619|530.7232|569.9943|672.5071|747.764|716.9513|573.2748|620.2287|575.5466|582.7044|506.1766|512.0073|435.1151||
2022-02-19 19:40:28|russ2000_2_0591|SPRO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.8236|174.4421|166.539|173.7236|165.9643|204.0426|177.8534|165.9198|231.195|214.2054|201.8509|198.3711|148.7738|123.367|132.1421|187.7175|204.9235|229.6901|194.6894|186.8037|210.3765|175.5548|185.909|197.2679|200.845|214.8086|177.3221|189.3413|175.6599|152.6655|242.4067|267.7389|288.1033|282.8089|210.566|333.1054|384.7031|461.8051|488.0601|555.9438|524.0502|396.3097|408.4898|435.6774|451.4263|445.8761|582.8215|604.7769|565.468|458.0254|481.9449|361.3778||
2022-02-19 19:40:29|russ2000_2_0592|SPXC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.6614|79.2146|81.5445|87.7574|98.2229|116.5863|109.7534|124.3227|120.1163|115.4425|100.5594|84.5219|84.0885|93.2585|92.8248|104.1026|111.3403|98.2128|95.2956|58.3934|68.6122|60.3398|45.2584|50.4805|54.3971|52.6564|54.3971|53.962|58.3934|55.9603|54.0139|43.9529|44.3881|38.2956|48.3466|53.5732|54.8799|55.751|65.3332|79.271|72.8007|70.6211|62.7743|60.6559|68.5106|65.456|60.3933|60.8309|60.8309|62.1483|56.8963|56.4586|55.1496|58.6512|56.4627|63.4704|59.0931|57.3422|61.7949|57.4123|56.9741|50.7981|47.9982|51.1981|56.7266|60.6843|61.5638|55.3198|56.5311|48.4553|59.9975|59.5598|51.4076|53.1803|47.8623|46.9759|41.8624|52.1088|54.332|51.66|57.8948|57.0041|54.5225|51.3649|58.173|71.8714|84.1568|95.074|87.0795|97.1624|104.9574|111.7421|112.2075|139.9122|143.1407|154.688|176.5496|158.9|208.8792|262.1552|245.8524|203.6151|223.3137|185.8331|210.5497|220.2351|207.8758|232.9246|245.1693|247.8016|229.8997|210.8077|197.4878|169.0439|147.5654|149.1564|176.9989|202.256|541.5051|489.9107|439.4547|448.3455|530.5748|624.5511|706.4317|650.0153|689.7521|695.9068|665.9701|620.3288|641.4736|610.2668|859.4261|808.9007|880.267|935.2527|1035.7221|1152.7242|1383.2293|1105.1994|935.9647|899.0253|776.2045|795.8614|821.0988|660.8133|866.3007|947.6363|1260.703|1265.641|1149.8499|791.2609|1111.0114|1308.7251|1511.6284|1078.6157|1451.4115|1439.2422|1393.184|1280.8976|1004.888|1009.6212|1105.1093|1020.3009|877.035|883.9296|773.9607|747.1603|697.8234|637.9574|664.3143|863.8487|809.1276|873.3564|962.4665|891.9602|981.348|1101.6188|1084.291|1086.3496|880.8583|873.2357|806.0607|858.8202|820.782|727.4377|699.3967|714.7301|711.9926|769.3229|716.9782|802.4173|834.7607|787.7663|734.0249|829.9647|883.6192|828.3469|852.4824|757.5244|712.6132|791.0007|749.6057|742.0435|764.5654|805.4182|847.5631|773.5086|809.8301|784.1906|780.1116|786.6927|887.9917|890.5928|904.187|1046.2523|1031.108|1007.1223|1017.443|1233.0297|1215.3181|1137.6804|1245.7696|1203.9574|1369.9386|1341.8352|1242.3338|1369.2925|1422.7343|1449.5496|1683.4235|1763.3112|1625.0791|1586.795|1476.961|980.7294|440.3472|473.1026|572.7392|617.5551|564.0731|601.9278|519.0132|631.7992|578.9889|676.8322|670.7758|735.999|694.4965|668.802|699.537|701.6504|771.876|859.7765|847.8323|682.1105|670.0536|774.1015|738.606|875.3205|844.0954|896.3063|899.7308|1014.6036|988.8906|1007.8802|1064.5326|967.5701|1089.9597|788.0061|669.6057|665.9108|735.5178|802.3247|815.7937|909.9386|1006.096|958.2551|983.9638|873.118|843.59|752.954|863.0738|854.911|834.4107|867.8025|863.8771|912.4109|934.1311|911.716|888.2427|917.348|848.8654|886.9449|844.5954|973.0003|1075.0645|1080.204|1122.8293|1088.5069|1215.3373|1111.0464|1149.1401|1204.418|1169.2608|1052.067|1121.4116|878.5477|962.1947|875.9353|831.4442|912.5205|923.3324|871.8417|792.2869|754.4753|727.9268|653.3252|578.7097|503.5415|472.9265|346.4319|393.451|352.4493|521.5407|667.9447|678.6036|684.0125|598.2132|610.499|814.2771|846.2717|771.1434|1041.7347|1019.5638|1041.3727|1032.8806|1008.2156|1159.8396|1046.2296|1078.6348|1186.3889|1106.8711|1242.2947|1305.549|1337.932|1376.7614|1300.4168|1347.6582|1383.3712|1427.9596|1514.3333|1568.582|1582.1279|1477.0832|1279.1468|1283.1044|1172.4545|1167.5096|1306.985|1586.8107|1609.0932|1439.2763|1384.8812|1474.4221|1611.6407|1808.4723|1706.7318|2047.0129|2196.2237|2280.849|2305.5379|1620.9086|1527.9615|1670.9775|2027.8983|1783.4248|1870.2891|1880.1209|2215.8566|2131.2372|2477.86|2457.8629|2456.512|2521.9798|2659.0838|2845.5401|2890.7936|2775.3475|2968.2832|2567.225|2633.9026|3084.9323|2778.3918|2691.6522|2381.4787||
2022-02-19 19:40:31|russ2000_2_0593|SR|market_cap|0||||||||||||||||159.2495|154.8865|153.7958|153.7958|143.979|173.4293|194.1535|200.698|209.424|210.5148|211.6055|205.061|189.7905|211.6055|207.2425|197.4258|197.4258|212.6962|220.3315|246.5095|235.0565|229.1555|257.677|266.5285|279.314|288.1655|308.819|302.918|286.1985|276.3635|277.347|294.0665|283.248|289.149|291.116|296.8283|264.3934|252.5989|244.8915|246.8585|247.842|257.677|227.1885|222.271|221.2875|220.304|232.106|231.28|231.28|223.44|230.3|227.36|221.48|231.221|228.2818|240.0388|242.978|231.221|232.2008|222.0344|228.8812|234.75|236.8035|247.523|242.6505|231.931|243.5938|258.2094|265.03|252.3793|245.5582|261.1492|250.4304|244.5838|234.8394|231.9161|237.7628|233.865|247.4278|236.7124|234.7641|242.5571|238.6606|247.4278|241.583|259.1172|257.169|265.9361|261.0655|274.7033|283.4704|282.4963|272.755|300.0305|293.2116|273.7291|279.5739|269.8326|275.6774|299.0564|313.6682|291.2634|290.2892|317.5648|315.6165|326.3319|325.3578|338.9955|345.8144|358.478|365.2969|372.1158|385.7535|386.7276|376.0122|374.064|370.1675|385.7535|369.1934|389.65|364.3228|338.9955|336.905|342.7812|352.575|331.0288|327.1112|327.1112|311.4413|306.3255|310.2528|307.1445|297.3001|297.3001|340.9451|347.46|345.2884|358.3181|354.9325|367.9975|370.175|390.8018|366.786|397.3515|411.5085|400.5641|391.8086|395.055|410.4182|425.7815|410.4182|419.1972|423.5868|421.392|406.0288|366.5232|390.6655|379.6918|381.8865|412.613|429.0824|426.8877|437.8614|453.2247|492.7021|437.8365|435.6418|440.9334|435.4268|435.4268|431.886|410.9528|398.8335|406.5458|451.7175|441.8018|471.549|415.3598|405.444|369.0862|355.8652|388.9178|438.9135|442.4531|409.4166|429.4745|402.3374|412.9562|408.2368|356.3222|377.56|377.56|370.4808|371.6606|363.4015|374.0204|407.0569|408.2368|412.9562|429.4745|441.2732|401.1575|450.2403|439.8574|453.072|451.1842|479.5012|415.316|451.1842|453.072|430.4184|447.4086|451.1842|436.8369|437.0257|439.8574|461.5671|464.0212|443.2554|431.6882|455.9021|440.8663|447.4041|453.0914|459.7782|448.7587|432.2295|440.8835|458.9074|495.0868|510.4382|520.854|522.3803|515.4156|541.8961|559.0991|545.8246|569.6679|593.029|578.1967|530.1915|523.4656|574.1353|564.5395|605.4482|613.2805|632.5832|676.5478|654.9132|638.2301|660.9789|615.6061|578.142|631.5837|670.6378|691.5112|683.6844|687.8783|634.1521|635.4246|619.5178|694.5581|717.341|733.1839|727.5883|717.9867|732.9469|710.0321|696.357|685.4598|762.4642|782.7937|749.6245|700.821|672.1236|670.6132|678.385|673.4143|688.9746|639.5832|706.4634|698.6715|754.1011|745.8643|745.1172|736.1624|744.4461|777.5606|825.3534|872.928|887.0016|931.824|987.193|1072.8897|1157.6323|1165.5977|1036.8128|1004.7167|876.1112|862.8301|768.0788|688.3474|734.4026|744.1563|721.7673|712.9261|680.7824|696.6538|751.4669|718.185|729.9841|750.9815|759.3467|737.2882|738.2159|778.886|742.3269|767.3182|782.7002|788.199|817.6263|850.6186|870.541|853.4514|859.8218|842.7912|848.0313|835.4877|890.4392|869.1896|899.9197|899.6464|908.9967|936.7834|923.9662|877.4193|885.5302|856.9719|895.1995|940.4762|951.056|967.9386|938.5656|917.0742|871.196|900.7549|920.0673|963.8586|1058.9811|1073.0374|1035.1761|1499.2643|1455.7837|1471.356|1539.0384|1508.2489|1491.4942|1503.2738|1501.9635|1545.4167|1554.3748|1530.4411|2097.36|2029.536|2134.618|2003.7283|2192.4415|2192.1853|2303.56|2327.5661|2240.9751|2217.826|2249.5505|2317.9943|2255.3798|2344.1913|2293.5037|2363.0576|2538.131|2529.9293|2578.394|2774.996|2845.1732|2940.35|2779.094|2762.5828|3230.304|3167.4576|2952.9468|2909.7692|2866.8577|2946.6511|2951.8005|2973.0285|3014.1935|3084.75|3308.127|3419.1218|3368.925|3503.8212|3692.043|3602.7583|3810.3796|3972.2638|3629.3692|3214.8826|3277.73|3495.2784|3489.1091|3609.4609|3579.0654|3627.9076|3777.3814|3726.7123|3677.7665|4001.2578|3755.856|4024.059|4024.7206|4175.4193|4272.2973|4228.1484|4258.5959|4187.2027|4313.7181|4446.9281|4284.8324|3946.6548|4257.141|4306.0622|4473.5656|3776.136|3699.072|3736.0635|3384.065|3174.4048|2996.7905|2745.12|2891.664|3303.9433|3310.868|3163.523|3431.5627|3820.113|3893.5411|3703.3601|3736.359|3668.115|3447.3295|3163.006|3244.692|3096.7527|3371.874|3411.3732|3254.5701||
2022-02-19 19:40:33|russ2000_2_0594|SRCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:33|russ2000_2_0595|SRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1239.1213|1233.4618|1222.5717|1320.1879|1138.8556|1279.1196|1231.4172|1311.9742|1639.8888|1707.1776|1472.1406|1512.2612|1529.6689|1553.0515|1574.8393|1394.7313|1508.4837|1344.4906|1288.5624|1563.009|1427.6036|1429.8224|1394.1786|1439.6668|1586.9866|1616.5261|1560.1541|1414.1549|1347.2669|1455.7532|1421.9647|1283.2538|1255.9987|1256.7103|1536.0188|1545.9971|1742.2296|1815.3875|1665.6722|1374.9821|1347.8748|1200.568|1436.6869|1577.6133|1659.2142|1652.4331|1482.907|1580.3324|1484.9251|1428.9458|1565.9478|1659.4922|1544.219|1457.8163|1412.4325|1188.6424|257.9956|332.5363|330.6052|403.4507|368.284|574.2602|533.6833|524.4086|652.3225|552.7178|623.1203|806.3224|816.3378|725.6542|785.5196|755.6941|685.4477|690.2472|652.7242|741.7321|629.1633|630.4723|452.0203||
2022-02-19 19:40:34|russ2000_2_0596|SRNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.825|23.79|23.79|11.895|13.481|11.895|12.688|11.895|11.895|11.895|12.688|11.102|10.309|10.309|11.102|11.895|11.102|11.102|25.7725||4.9838||4.9838|4.9838||1.1075||1.1186|11.1858|21.5962||281.3562|432.1632|432.1632||112.5425|675.255|506.4412|393.8987|389.397||393.8987|168.8137|90.034|135.051|150.48|75.24|74.9092|74.9092|74.9092|74.9092|49.962|57.4563|57.4563||37.4715|54.9582|57.7164|94.4451|107.5625|196.7606|120.6798|74.9694|74.9694|112.4541|121.0905|73.47|65.1065|65.0765|48.0188|60.0235|81.0317|80.658|63.8542|77.2972|97.4618|114.2655|156.7709|146.6693|157.3811|189.0356|188.8304|213.4705|310.6491|296.0018|205.4031|122.1814|188.6018|152.3652|154.9331|122.1204|131.0656|121.2284|348.0987|359.6779|477.6407|409.0636|377.5134|499.7248|628.1276|783.5532|470.5095|317.2436|374.272|298.7378|308.5932|189.6129|239.849|238.3907|274.6534|269.0297|386.8012|373.6325|393.2065|458.9134|316.6906|312.876|256.9571|279.8543|241.6923|178.1048|144.9704|116.7294|153.0802|145.4262|137.7722|139.3755|204.2536|174.508|418.6632|601.0511|596.8488|500.6546|598.7193|849.9884|761.3786|621.8893|583.6615|480.2247|427.923|366.8253|315.4827|253.1198|253.1198|525.9412|462.0161|371.3286|339.2348|293.3923|268.5063|265.9326|232.6691|613.7036|599.0392|590.6493|380.8146|515.5063|507.451|1000.2237|1711.0301|3107.6215|1946.3871|2777.0359|1882.6368|2100.8754|1946.2692|3885.3099|2651.326|2245.2546|2086.8171|2238.0563|2830.7577|2441.4357|2498.0746|1945.2209|2129.0338|1822.698|1448.9683|1064.3566||
2022-02-19 19:40:35|russ2000_2_0597|SRRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.8278|471.7016|378.9079|395.0639|508.913|606.308|591.3076|607.9641|562.3697|436.5247|465.6548|490.0032|588.7782|458.6962|439.5045|331.8258|288.1957|273.9316|282.8352|253.4535|364.963|389.3932|436.392|445.4097|475.8912|513.8311|509.0649|378.5124|457.0829|434.4079|1334.9277|1637.2004|1586.3836|2015.6806|1827.915|1552.3998|1117.948|936.7845|943.5093|1043.0981|1221.6283|1012.7274|961.5201|910.7041|850.3182|653.0107||
2022-02-19 19:40:35|russ2000_2_0598|SSTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.0435|122.9848|96.0279|105.0787|159.8246|163.7768|131.8769|144.3601|164.5057|194.0852|334.5822|290.747|345.641|401.4444|482.599|625.4397|576.1613|454.9438|379.1924|361.7945|497.06|538.2791|518.1576|657.5179|512.2752|501.417|397.3407|308.7367|250.7081|230.8161|269.4687|310.1222|332.8638|410.0266|328.2883|323.8541|272.3293|262.2036|278.6992|358.7682|344.1693|342.4531|385.6711|453.7135|550.2949|447.2516|418.1498|394.6387|485.1253|558.6851|517.3443|439.2171|412.8598|448.7048|392.7773|349.2262|307.5432||
2022-02-19 19:40:36|russ2000_2_0599|STIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465.1928|433.3761|427.4726|629.4324|559.7154|434.0379|316.431|312.8267|303.9547|298.4425|287.2307|288.7187|192.7843|230.747|194.4569|193.7176|154.3966|101.7324|84.5906|80.5464|67.4949|46.3014|31.2716|44.2004|33.7122|35.3921|56.7749|89.2177|110.7194|108.349|149.9049|207.388|389.2052|381.8792|307.0115|363.9874|360.381|378.3748|198.9663|192.65|170.9142|140.8922|114.1734|112.855|95.4522||
2022-02-19 19:40:37|russ2000_2_0600|STRO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.349|337.1046|296.7068|229.3959|210.2034|238.9922|203.349|262.7251|229.9418|270.749|269.6239|252.1992|217.815|194.6487|240.8287|233.4419|270.4893|271.4132|220.1335|229.9513|224.3854|362.7296|301.3828|304.6127|362.3779|406.4523|526.9473|648.5506|1006.0887|1206.0254|965.8268|1098.1878|934.2494|833.723|841.1595|826.0367|972.7851|863.6947|1035.3234|717.1896|698.6815|491.8533||
2022-02-19 19:40:37|russ2000_2_0601|STRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.429|17.8575|37.5007|34.8221|31.2506|23.2148|25.0005|28.572|35.715|66.9656|85.716|78.573|83.9302|75.8944|73.2158|75.0015|69.6442|69.6442|58.9298|59.8226|62.5012|58.9298|58.9298|52.6796|46.4295|44.6438|42.858|41.0722|43.758|39.2865|43.758|44.6438|40.1865|35.715|31.2578|40.1865|35.715|31.2578|29.472|25.9005|26.7862|25.0005|25.0005|23.2148|27.9006|33.9292|33.9292|32.1435|33.7007|35.715|41.0722|41.9723|42.858|42.858|43.29|46.0028|45.0938|45.1094|50.5225|54.1312|56.845|55.9356|67.6713|71.44|72.3401|67.868|70.5541|85.728|98.23|80.37|84.8421|69.654|58.938|62.51|48.222|44.65|44.65|48.222|59.831|57.152|51.794|42.864|60.724|65.189|68.761|59.3845|57.152|60.724|57.152|61.617|60.724|60.724|56.2598|60.7248|66.0829|66.9759|63.0014|64.3419|65.2355|65.2355|64.3419|67.9164|78.6401|83.1083|76.8528|79.0869|80.7848|78.6401|76.8053|70.7796|67.5602|63.2932|65.4267|59.3819|59.7475|63.3039|62.237|62.692|63.706|63.3324|64.0013|61.5747|62.265|64.044|57.0703|58.6358|65.1487|65.5067|57.2736|58.4111|58.6248|61.4028|66.033|70.1645|74.3673|72.444|71.8029|75.222|76.7084|89.1875|89.4729|88.4715|87.3271|89.0436|94.2889|92.4103|93.9276|100.2287|107.0861|112.1264|115.7526|114.2362|118.4244|115.4658|129.7368|123.7545|124.2259|129.627|138.1968|144.1861|137.265|158.1651|172.4141|173.208|167.9684|186.4126|186.1933|182.7575|204.4868|187.3245|230.0476|229.4609|222.5609|228.3598|240.992|253.5688|244.6069|249.7473|280.0197|255.6504|241.7347|256.266|240.0696|252.8749|247.745|218.3988|221.9611|236.5171|201.6731|214.5624|200.6239|179.678|134.9679|206.1531|225.165|207.4511|128.7312|110.3301|96.9683|55.814|46.499|45.5772|51.8226|50.9304|41.7109|40.2239|45.8746|70.2617|76.5815|75.7637|77.248|74.9409|76.6526|73.1374|84.3274|77.0887|70.2927|67.5297|66.9321|63.9432|64.6164|67.8285|69.4054|72.8812|97.3245|102.5929|101.9198|103.9432|105.6654|83.5592|74.941|50.2098|52.8731|58.3069|64.3853|66.0247|65.9502|74.8602|67.5932|57.4745|72.0295|69.617|74.0693|75.2835|75.2835|77.9039|69.7152|97.164|103.2368|126.9031|126.659|115.4238|98.0262|107.8752|103.6859|107.5476|133.1495|123.0854|133.6441|141.6096|138.713|136.1932|130.3975|129.193|130.4712|126.0616|122.0469|111.3263|107.3938|106.5168|109.501|109.6778|108.965|111.228|114.3064|121.8032|115.661|120.2716|126.1723|133.5088|137.3878|131.1759|165.3735|193.2853|184.9855|192.7514|194.2913|162.0848|147.8408|139.5887|203.7591|195.8096|195.974|265.6177|268.0438|248.6086|202.4525|224.2776|215.7586|228.3546|243.5692|235.2622|229.1673|245.6166|233.8381|237.4982|238.3262|242.3932|248.0718|246.2206|256.0168|253.1631|255.5966|246.2327|260.5011|235.858|238.5638|211.8662|202.1505|195.1292|201.1708|211.7843|220.7709|217.8273|244.1652|216.8279|215.0285|238.1519|223.7863|228.2948|252.6315|246.0739|194.7286|140.0626|143.675|152.7881|142.1151|160.1791|161.8211|193.3579|210.9509|207.087|197.2218|213.746|222.9535|256.0774|222.3396|203.2349|205.85|240.8587|248.2722|263.84|288.4171|301.2796|297.4044|330.0554||
2022-02-19 19:40:39|russ2000_2_0602|STXB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.2822|206.693|200.0381|213.2674|217.476|211.2631|193.7969|259.6389|272.3355|260.9369|264.5779|292.723|307.4363|303.44|309.4543|337.0504|325.5205|345.8062|387.4261|402.7643|419.2083|378.1273|334.4902|162.0804|178.8429|229.4948|207.3623|211.6053|217.3291|229.2678|218.2011|280.0996|308.6681|318.4048|386.917|392.5995|399.1496|394.5203|382.4161|390.3418|406.395|416.4064|439.1901|474.8776|511.8928|481.995||
2022-02-19 19:40:40|russ2000_2_0603|SUM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.581|581.6739|689.8738|668.0743|689.8738|684.5568|628.1972|965.0013|1155.6491|1130.164|987.9545|720.8188|940.7162|982.5036|1375.1943|1344.5091|1261.767|1558.4049|1424.892|1392.6866|1452.4008|2192.0898|2323.044|2590.3919|2551.881|2581.3549|2861.1968|2898.438|3149.516|3129.46|3248.79|3506.6954|3350.6968|3323.5789|3542.2543|3309.8643|3576.9491|3288.9137|3212.0759|3024.7698|3024.035|2344.2132|2326.3525|1953.9555|1652.5103|1460.4618|1552.0587|1778.9318|1948.6729|1720.2361|1897.3028|1697.8226|2077.8427|2123.8061|2354.6789|2448.7396|2576.8122|2707.0563|2659.3716|2581.2314|2216.369|1595.2662|1586.1373|1804.0886|1844.0483|1755.0825|1729.9773|2034.8291|2067.9921|2280.2694|2381.6123|2537.1835|3158.0407|3313.8646|3568.1491|4125.2884|4014.0393|3958.4344|3881.7206|3854.5481|4386.979|4710.6669|4793.6638|4257.741||
2022-02-19 19:40:41|russ2000_2_0604|SURF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396.7815|415.6153|354.0734|465.6289|313.2714|269.7937|250.9494|194.9068|226.1595|142.4734|158.0261|118.589|130.526|136.1547|110.2603|70.4651|58.5018|55.716|32.6229|47.9584|55.7656|64.4335|87.306|88.7007|50.2295|74.6428|140.1939|255.1718|221.018|284.9296|279.8484|345.6473|333.9565|371.2478|439.2285|344.7883|350.4059|314.8588|383.4763|305.4723|234.5344|286.3501|341.7283|356.1637|256.9731|210.8379|161.4732||
2022-02-19 19:40:41|russ2000_2_0605|SVMK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:41|russ2000_2_0606|SVRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3375|27.8425|29.9495|25.585|23.5988|18.879|21.924|17.2882|15.7308|10.1238|7.875|5.5125|5.985|8.75|8.05|4.725|12.7628|16.3625|49.0875|40.824|4.536|61.236|4.893|61.1625|44.8525|41.6745|64.2128|69.741|101.5402|122.7625|104.0812|89.7208|72.5288|73.066|56.4112|56.9485|51.0388|52.6505|52.1132|55.3368|130.8615|138.033|133.1032|124.7365|201.2238|242.1282|227.136|228.48|182.784|221.76|297.024|290.2305|328.7445|357.875|303.478|241.9235|221.97|241.08|203.595|202.3|174.7812|224.147|189.42|180.992|220.8465|250.4722|249.5745|237.9038|217.2465|197.505|64.113|46.0981|45.15|36.3909|36.12|47.859|44.247|39.732|36.12|32.508|29.799|24.381|16.254|15.351|9.03|10.836|9.933|13.545|15.2517|13.536|15.8838|14.2664|15.3108|20.964|15.3813|15.3825|16.9208|59.5298|65.688|51.45|61.0969|24.7989|25.5863|22.491|29.547|29.988|31.458|30.135|38.22|41.4987|35.4584|48.9907|57.9627|68.8142|63.5208|83.9004|75.9603|34.6718|24.6249|25.6783|16.4122|29.3424|34.3577|27.677|29.1086|28.1494|23.9072|23.8595|30.9601|31.967|34.3625|30.6833|30.063|27.2952|32.856|33.2168|31.4588|30.5336|31.3201|46.22|43.5495|46.22|49.4656|44.8025|45.3983|48.5309|84.223|81.152|70.5645|65.0609|70.768|79.099|73.3441|73.5874|71.4067|59.1192|57.834|91.6895|74.9462|78.9327|79.7405|87.2598|86.4282|75.5752|70.3885|71.9919|81.809|68.3596|68.2451|68.3105|66.2653|44.995|62.8668|60.977|73.2803|98.8611|72.8801|107.8164|22.1252|16.8196|19.5355|24.2013|34.4933|27.2329|33.2441|89.8591|73.0389|141.5905|140.6223|194.3541|227.3064|285.1815|400.7792|453.6763|381.3688|321.265|277.888|303.9017|292.602|370.0416|370.9468|376.2109|370.8725|336.1032|296.4871|267.8133|251.6461|303.893|340.3869|393.7739|414.5549|105.8183|94.7545|109.1736|37.2894|37.8045|49.4525|207.2248|131.0392|129.6392|107.7903|133.0771|126.8147|112.5136|102.3029|73.0735|67.674|60.6383|69.3009|73.6481|96.9339|86.2351|231.7005|185.1333|204.5579|186.7145|137.7558|154.833|148.5964|138.9177|124.117|148.0294|143.4747||
2022-02-19 19:40:43|russ2000_2_0607|SYBX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.3976|119.135|127.6916|129.358|79.7812|94.7792|89.3633|94.9875|94.9875|87.9258|87.9258|51.8804|38.5457|26.2527|31.2532|41.4738|47.9345|48.1785|42.3387|43.173|32.3255|34.4132|35.0436|198.3208|286.6957|228.1178|164.4815|169.5605|211.8857|242.0634|207.0874|338.2411|256.5441|277.4718|229.3867|330.3474|368.6299|204.9812|204.854|191.2733|210.0704|207.2681|208.1865|203.8705|168.0725|284.5257|162.082|74.8559|67.1649|70.3939|75.2376|79.699|75.827|67.0817|51.935|72.5731|81.1111|70.3389|76.1897|76.5314|70.7311|64.7905|80.1173|85.5306|143.1874|156.9391|143.8078|174.1159|191.1439|199.0261|152.4063|157.6436|197.9693|184.0278|177.0614|158.2399|157.5428||
2022-02-19 19:40:44|russ2000_2_0608|SYNH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1022.8963|1187.688|1286.6535|1179.1337|1816.1722|1903.765|2129.7911|2200.2329|2160.0571|2799.7218|2305.2561|2187.6021|2473.9729|2689.1747|2538.4251|2190.9539|2230.8322|2288.6556|2383.5859|2390.6348|2064.3566|2351.5374|2380.2581|2419.6728|2466.3636|2745.1699|2787.6012|2833.2996|2475.9458|2415.0783|2347.4669|3140.7314|3116.67|5880.4586|5755.4533|5607.0091|5961.3554|3959.8928|4574.2749|3759.678|4204.2808|3819.9725|4095.8308|4517.2337|4922.3965|5510.8894|4785.3662|5077.5443|4805.1656|4957.2888|4137.9812|5283.3429|4487.3785|5411.7565|4880.654|4490.5337|5252.6642|5345.0157|5415.3857|5388.9326|5089.1424|5646.5296|6207.0322|6576.7951|7119.0003|4271.6303|5612.6311|6378.274|5983.1464|6748.2565|6458.6136|5887.1003|6037.0317|6829.6224|7100.8187|8012.326|7875.0652|8087.9686|8494.6241|9097.8662|9431.564|9116.8611|9847.4518|9077.8844|9695.2114|10081.9829|10302.8471|9369.6182||
2022-02-19 19:40:44|russ2000_2_0609|SYNL|market_cap|0||||||||||||||||31.031|30.5305|31.031|29.5291|27.5275|28.028|25.89|24.4521|22.5335|19.6576|19.1778|22.5335|18.2197|18.2197|15.3422|14.3837|15.3422|14.8624|13.9035|14.3837|16.3011|14.3837|19.1778|15.8221|21.0956|20.1371|25.4106|23.9726|19.1778|16.3011|18.2197|17.7394|17.649|16.695|18.6026|18.1753|19.1311|17.6963|16.695|16.218|17.172|20.0344|17.172|14.7866|13.918|13.4384|14.8779|15.3493|17.268|20.1464|26.8769|22.0774|20.1581|19.1978|20.6376|23.5177|22.557|25.012|30.303|29.7566|32.1559|35.5167|37.0255|37.0255|37.5246|41.5273|39.0264|39.5263|40.527|36.6193|32.7651|33.7283|31.0207|31.0207|34.5234|32.5213|26.5177|23.5153|27.018|29.0197|24.8223|29.4506|43.7551|46.2801|58.539|59.5393|50.0333|48.5323|50.5333|44.5297|50.0333|49.0327|40.4964|51.3993|50.2315|76.0507|89.0593|99.066|97.5654|112.575|106.5714|112.5756|121.5816|145.5976|123.0147|123.0147|113.552|133.0373|76.0213|92.651|75.8157|82.5412|90.4897|92.209|85.4626|83.9627|96.5397|112.6288|121.944|110.9507|107.952|110.9507|83.9767|92.3748|91.1747|88.7753|116.948|105.703|106.4497|130.9608|142.87|136.4423|133.4377|137.9387|150|166|166|183|164|163|164|111.755|131.4956|133.2489|135.0022|135.8788|113.9629|93.2402|100.2772|108.748|114.01|117.518|110.502|117.518|123.9997|111.776|106.5365|108.283|122.9344|123.8062|113.3438|113.295|108.066|102.837|101.5685|102.0023|95.3946|95.8522|90.7628|90.7628|91.611|80.5838|67.0117|67.26|60.534|63.0562|58.8525|74.8268|57.1676|45.87|53.376|53.376|53.4381|47.6832|47.6832|45.2169|46.039|46.039|47.1825|49.5416|47.1832|46.3969|48.756|46.3969|43.6928|41.4842|40.7159|36.4907|29.3226|29.7034|28.9418|32.9906|31.3131|29.822|41.3929|43.5998|41.1544|37.6944|30.7161|28.3304|27.734|24.7518|20.592|21.3635|24.6326|28.6286|26.4076|27.0545|17.8622|15.5072|12.7636|11.9286|21.4715|27.9356|24.8115|24.1554|23.8572|23.7372|24.6273|31.074|32.2232|34.7157|36.1754|34.8517|35.3369|41.0267|41.446|39.769|40.1882|41.0267|52.7657|55.6406|61.351|61.0502|59.7871|60.196|60.6776|58.6911|59.594|59.594|60.4488|61.557|67.8938|70.006|61.2552|68.3399|66.7975|68.2719|65.4712|61.5662|63.8482|73.2589|79.43|91.6369|79.0437|79.5327|79.8961|83.3272|85.2878|87.5548|100.5008|109.0802|113.615|114.613|151.7509|172.5819|230.9077|229.9161|288.4797|132.106|125.0454|131.607|112.1467|108.7785|107.2192|97.3019|81.4048|75.9112|99.8832|107.7694|96.3364|95.6492|96.5239|84.6536|46.8562|26.3957|29.988|34.2363|32.4245|32.833|37.711|50.7595|52.0128|54.5194|62.9793|59.47|56.6501|56.5874|59.0314|50.2005|50.1328|50.9709|61.7676|59.8999|52.7974|58.14|61.4712|53.4259|58.4914|59.1204|76.2275|75.4728|89.7992|81.1029|94.4294|92.8626|85.6077|73.0514|65.6074|69.5596|63.3845|66.4471|64.9916|68.0656|78.8195|83.121|76.4864|74.2353|72.2684|79.3747|83.1182|87.5596|87.3058|84.7831|90.9644|90.7737|86.9355|89.1646|89.2136|93.7486|99.1094|105.763|99.7632|104.5503|102.6993|139.9605|133.4446|132.8365|118.5156|124.8631|134.7756|136.365|142.923|143.9675|155.4307|151.5383|141.0874|149.3611|153.3673|145.462|131.5255|125.6163|128.7545|126.2352|119.4352|103.0552|85.1667|78.8839|75.9713|71.4925|59.4205|60.8887|68.8345|68.2102|72.3442|65.4542|66.3233|66.0636|61.3015|82.3414|89.1815|87.9457|94.8774|103.5981|90.5942|106.3128|112.3879|101.9735|98.5881|98.501|98.9368|108.9612|124.6517|114.3434|116.9619|119.6448|119.6448|127.858|151.0652|165.5149|174.7101|190.1275|202.0105|201.1303|164.0248|142.9118|147.2479|140.2361|136.3657|135.7406|158.2305|166.3885|140.0317|152.7334|144.2766|143.4687|140.8601|116.8987|116.7348|116.0114|103.5332|79.0763|80.0727|84.6017|67.7538|64.3118|57.156|50.28|47.2742|57.8858|71.5783|73.4136|79.562|81.3457|83.8302|90.8237|92.5963|90.9279|107.9827|102.529|105.4211|131.2122|153.9869|156.1425|161.9533||
2022-02-19 19:40:47|russ2000_2_0610|SYRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.0976|393.2963|234.4301|300.5924|333.0182|271.5559|361.6963|305.5884|252.5137|257.3219|344.5136|396.6288|388.2509|463.5141|556.9788|452.7258|425.4126|399.4423|332.6495|252.0792|335.2798|357.3534|403.9221|406.903|435.2461|374.2028|353.7077|398.1316|354.3819|249.3806|258.1308|210.3616|211.0369|229.6939|252.5764|297.0436|242.7271|354.3364|335.2618|463.8495|393.4299|223.6651|202.8689|320.0544|307.9114|251.7107|318.4642|399.8155|443.224|529.4305|496.5199|626.4845|402.6514|347.2451|366.4856|569.2766|715.1423|564.616|446.5541|348.2622|392.8002|327.5579|283.6431|336.9036|266.9743|266.373|256.4614|223.0099|128.2307||
2022-02-19 19:40:47|russ2000_2_0611|TACO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.75|181.6875|180.9375|182.4375|181.875|181.6875|180|181.2|182.25|182.0625|183.5625|185.625|187.5|281.25|285|303.75|285.5625|604.1534|565.739|541.2935|467.5689|434.1989|400.4408|369.3988|412.4695|387.2001|361.8061|358.3676|345.0875|383.9394|440.4999|471.205|513.2958|581.422|560.6781|521.5246|483.9373|498.0494|530.0201|499.2049|526.9072|505.626|536.188|597.5627|487.3327|468.3809|476.5853|471.5889|499.2616|410.2498|422.1689|501.0387|558.7979|497.1314|485.6415|438.9102|422.959|400.6782|389.0943|381.2602|390.5865|380.4943|430.2898|399.4236|474.294|416.5151|402.4336|374.2979|285.7264|264.6027|295.3618|278.3146|220.5022|118.2884|195.4169|259.9378|227.564|276.202|334.0552|347.1188|299.3433|336.6679|357.2335|366.4406|405.1102|361.6918|409.8439|371.6163|353.4279|305.6962|316.9778|324.6202|305.3322|267.1202|454.905|453.4493||
2022-02-19 19:40:48|russ2000_2_0612|TALO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.017|173.1148|1796.8894|2029.2178|1830.466|1805.0128|1411.3001|1046.8316|1007.2979|1071.2017|1266.1626|1445.4183|1605.7195|1306.5619|1347.2057|1045.9037|1028.5623|1060.6177|1304.5218|1264.416|1696.9081|1043.2922|768.5135|412.9633|721.379|848.1431|567.8428|514.4876|518.4129|453.5163|463.7405|626.5974|754.2784|702.2592|851.0016|998.462|949.4423|1213.3579|1213.3505|930.8903|1045.5118|1158.6232|1086.5675|890.8707|881.0449|924.4421||
2022-02-19 19:40:49|russ2000_2_0613|TBIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:40:49|russ2000_2_0614|TCDA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1044.9244|1366.8415|947.1578|1527.2393|1168.2833|1182.3533|1257.7241|968.5656|889.327|999.7553|1561.7746|1694.8489|1783.7929|1924.2434|1531.5963|1672.3589|1514.1902|1951.0615|1964.1905|1850.6934|1849.2005|1684.112|1080.6208|1461.096|1297.753|1325.549|686.1718|567.5557|450.6541|348.7823|384.4133|360.0114|349.4672|251.2225|263.9317|229.7462|240.3035|207.262|202.7234|213.3134|229.5366|258.7962|403.9871|487.2095|578.6991||
2022-02-19 19:40:49|russ2000_2_0615|TCFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1219|23.1219|23.1219|23.1219|20.2384|20.2384||20.0997|20.0997|20.293|19.3193|18.5465|17.7737|17.9053||||||18.4962|19.9048|21.8188|21.533|23.0711|23.2634|25.3587|28.4325|28.4325|28.1551|29.9623|29.1063|59.8728|59.1052|56.4954|59.8728|59.8728|59.489|61.0242|60.6404|63.7108||65.246|65.246|63.7108|66.0136|67.5488|67.165|69.8516|71.003|89.0416|72.922|74.0734|77.1438|77.1438|77.9114|103.6261||90.0395|96.7176|96.7176|96.7176|101.3232|103.6261|102.3595|103.6261|104.0866|115.1401|115.7158|112.4343|117.4429|118.4791|123.4877|122.2787|123.4877|122.6242|122.6242|122.6242|124.3513|124.3512|124.6103|128.2372|129.5325|130.3097|132.1232|136.0091|143.522|135.491|138.8588|136.0091|133.263|125.6465|70.1601|71.004|69.84||71.0016|65.0848|63.1424|62.0246|59.212|55.2881|54.0145|47.7992|49.8709|47.5032|32.5271|33.8997|35.9055|35.8165|36.1083|35.0271|37.8471|35.0189|34.0989|33.0392|34.968|34.968|38.688|35.8114|35.886|35.886|33.4466|35.886|39.7737|39.5685|44.8575|47.848|60.052|54.0468|51.0551|51.0566|52.1433|49.2716|51.0971|52.7852|54.2934|55.7479|55.7128|49.3886|42.0697|43.0988|43.3887|47.2114|55.9654|49.8822|48.3124|44.6292|44.3256|44.3059|43.9886|50.3594|48.7774|50.6698|54.765|50.9722|55.8589|56.0115|56.6158|58.23|57.8645|57.9196|91.0871|92.946|97.5954|93.9704|97.9194|101.2688|103.1008|103.1008|106.9756|103.8905|101.4995|96.1119|99.6328|94.6159|93.4426|89.4454|91.4995|95.8926|93.1746|94.4484|101.3768|101.4347|96.9548|110.4943|102.592|96.6103|97.4605|91.7466|89.1452|98.8618|97.7046|103.981|102.5191|104.7825|104.7639|112.7115|111.78|131.8072|132.4373|144.2871|155.4735|161.5637|162.4735|161.6379|178.9557|168.9091|183.6938|165.2361|165.1108|166.5523|214.2872|202.8771|207.5007|204.5585|205.688|205.4093|201.7412|190.0347|186.7101|184.8112|174.6378|171.1238|167.2164|164.6508|168.5613|162.0868|169.9841|173.8918|184.7774|178.0578|176.8294|177.7228|192.0544|189.9881|205.504|198.6597|149.0078|120.3296|135.3211|143.1247|138.8067|131.1548|132.3374|127.4014|160.3768|159.1941|152.0177|144.2249|192.1532|206.4785|205.4032|224.5159|206.1872|206.9083|196.6076|214.5355|224.1416|218.7599|223.0215|228.1681||
2022-02-19 19:40:51|russ2000_2_0616|TCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1552|22.2385|14.6802|8.2815|10.5397|12.4685|13.602|17.3806|19.6387|20.0163|19.261|16.2873|17.028|17.3978|18.068|17.6916|16.5623|15.6273|16.338|17.4032|18.4688|17.2378|17.2378|16.1108|16.4941|16.1108|15.9218|15.9218|17.0588|19.7541|23.1597|23.1597|25.2688|29.6487|27.6274|29.8467|28.49|33.5775|40.4342|37.4267|34.0853|35.4219|37.0925|39.0975|38.0953|38.0953|38.0953|38.0953|38.7633|38.4292|38.0953|38.095|38.095|40.1|40.1|40.1|26.9095|26.688|26.9095|26.9095|26.688|28.4672|26.9095|26.688|26.688|28.4672|26.688|27.3552|25.059|25.059|24.4325|25.3722|25.059|25.6855|25.3722|25.3722|25.3722|27.8781|27.5649|28.5889|28.3114|31.9197|31.6421|33.3075|42.1895|39.969|42.1895|41.0792|29.9768|34.4178|33.3075|32.0676|35.6591|32.4657|32.4657|34.0624|31.1352|27.2765|25.946|27.6757|26.6112|27.1435|33.3971|26.4782|25.9984|25.7304|25.4624|26.4005|26.5345|26.5345|26.1324|26.4005|26.8025|26.8025|25.1944|44.1882|110.5411|103.566|93.3173|105.1732|105.7641|110.081|134.9016|117.671|114.9721|73.9492|98.9731|103.6368|88.5221|93.271|120.9068|125.6523|107.776|110.9713|104.9559|131.4965|127.4752|129.1642|126.671|133.9093|136.3221|137.7697|138.3327|160.4499|157.4157|136.5077|131.2605|145.0646|139.4945|137.2342|133.1979|138.0415|151.2805|144.4995|138.6873|132.3906|112.6128|116.7298|97.5977|113.6622|116.2454|135.4177|122.6791|122.1112|115.6202|106.2083|108.399|109.6161|104.829|103.6931|117.6486|117.6486|112.7804|113.4569|117.7234|124.1231|158.018|155.6477|172.8717|167.4991|165.9979|158.6501|152.9614|150.1171|146.4827|130.6809|128.0736|124.8342|143.9544|120.8838|108.2423|104.6079|104.1339|106.0301|106.4251|108.8744|127.1255|96.47|94.4158|108.6374|105.6337|128.9063|126.1451|134.1351|127.9915|122.7931|124.9241|128.9573|128.7956|121.8313|125.2245|126.9219|149.782|144.1999|129.5054|116.652|109.8708|99.9413|83.2466|99.1494|90.0621|95.336|73.1856|87.5468|89.2507|107.6688|105.8838|101.8269|104.6667|88.1148|97.2833|92.8207|91.198|95.4171|88.4393|94.3623|89.413|80.0822|74.1592|75.4574|74.7659|77.4839|70.5874|75.4556|61.8249|52.7378|38.458|31.8049|32.4769|28.3946|18.7613|17.6684|24.9881|20.6131|17.1635|15.565|16.1539|20.1924|21.202|15.9857|20.1937|27.7646|23.3054|24.511|25.4256|37.4392|47.1156|37.6083|31.5498|38.029|36.8503|45.517|45.0122|55.1084|55.5291|67.8128|62.2599|72.3561|76.8171|75.3026|69.4114|78.0781|130.3588|132.7718|120.6496|111.1423|103.5702|109.2762|114.2904|96.4189|83.8591|98.1624|108.1879|89.619|95.8949|92.4087|95.1112|92.4087|93.3668|91.7548|111.0648|117.6903|112.0237|105.8341|74.6244|87.8754|76.4551|92.6676|104.8751|81.0755|79.9422|94.7625|98.947|95.983|100.8423|97.2331|91.5369|116.7104|169.9971|173.9201|172.4381|165.6382|196.1505|244.883|189.7865|202.4273|235.3806|263.1904|283.3285|280.9747|243.5753|398.0547|382.1884|385.5011|227.6218|315.41|301.3743|322.4714|266.7647|297.7129|288.0361|258.2212|289.8668|292.0463|283.3285|278.3594|231.1089|233.8114|216.6373|287.6874|264.5852|270.2518|325.1739|337.8148|297.6257|222.3039|161.4537|155.1768|234.3345|248.4573|206.3503|201.8171|221.5244|259.7033|237.1242|193.4339|182.2892|182.462|184.5312|173.3867|263.585|272.0453|306.688|302.3755|336.9327|326.5655|341.0796|341.2524|343.9297||
2022-02-19 19:40:53|russ2000_2_0617|TCMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.4709|225.261|250.068|315.5059|282.3477|253.384|259.239|270.6859|320.1811|335.8167|323.1348|427.2293|482.7393|499.7545|596.8199|578.0702|477.1065|471.93|518.9733|540.9244|584.9415|571.4027|635.0722|919.0731|1015.66|929.7111|1261.017|1148.4031|1222.5167|988.4688|857.9622|1259.4624|1364.1647|997.5793|962.7463|1009.434|1083.5764|1034.3359|924.8894|796.2932|882.1566|1217.437|1284.9546|1130.9669|874.5945|688.8927|935.4931|934.5315|738.4097|689.5498|720.8047|751.5416|748.6279|802.2401|934.8699|1115.5672|973.8144|1051.281|1041.6942|1051.1266|1003.5561|880.708|830.0653|830.1176|716.6767|415.4901|386.152|309.6353||
2022-02-19 19:40:53|russ2000_2_0618|TCX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.7508|77.4444|42.2424|35.202|37.5488|39.8956|35.7995|28.1664|21.1311|17.209|18.3955|17.7975|30.5214|23.478|22.8957|26.1192|24.654|24.0717|18.984|22.5435|23.479|63.7113|39.6693|33.6588|35.1761|26.8304|25.0372|19.0864|14.3148|53.9763|50.8515|54.4896|47.5854|55.3945|64.8757|74.7068|71.7511|65.223|68.1218|64.6021|52.56|103.66|87.4439|103.747|133.389|89.795|83.7072|48.325|47.3711|48.1413|42.0289|27.7342|13.0685|9.5067|10.3088|12.2869|12.2869|8.7024|5.0595|12.3958|11.6467|11.9055|9.7056|30.6975|25.8506|25.8506|21.3267|31.6669|24.558|21.973|27.7894|33.6057|29.0819|22.6192|25.8506|20.0342|20.6804|19.7111|16.1566|18.0954|18.7417|17.4491|20.0342|19.3879|18.0954|18.7417|18.7417|21.1975|31.0207|29.0819|31.0207|34.8983|39.4221|43.5765|43.2561|42.6007|41.2905|35.9627|33.3958|36.0813|44.0994|42.0948|60.1355|67.4854|60.1355|61.9138|63.9937|61.9513|68.0928|71.157|68.2448|65.3748|66.8473|57.503|63.3118|61.8729|61.8729|63.3723|61.9613|57.6384|74.1833|69.6414|68.1275|65.1299|66.7234|61.4158|64.5816|65.3414|64.5816|63.5457|66.5282|74.7508|89.9809|89.2433|70.8046|70.0838|52.3784|50.1726|53.1923|50.983|45.8108|44.333|44.333|48.0275|42.1365|39.1795|35.4833|25.7254|22.1771|28.091|24.3948|25.134|25.8733|22.0442|26.1774|30.3174|28.9671|30.3464|36.7153|35.9686|38.6832|40.2482|46.9563|44.9439|50.3103|45.9887|42.4603|38.3159|36.1386|33.8441|38.4962|39.0064|38.4959|37.7613|42.2242|39.5518|42.7587|43.299|44.9027|41.4281|42.7642|42.7642|40.0914|40.6433|40.5524|39.8408|40.182|41.3269|48.4911|60.0881|64.7102|62.8837|50.4881|50.0474|62.7867|52.6565|49.1166|64.6219|64.2669|89.5304|71.9401|75.0274|83.0517|71.6692|73.5654|90.5338|96.5982|105.4559|109.8206|143.0421|142.7739|151.9359|152.9175|154.462|162.5209|149.0651|148.7184|181.9293|170.1481|167.8332|176.5357|198.0251|215.9441|207.3335|212.9845|203.9888|207.727|308.1192|318.9289|264.9076|276.3014|267.9705|284.0616|252.3084|213.712|223.0085|245.7688|235.838|255.9873|256.3051|257.54|299.3342|286.6875|325.778|311.8818|353.1525|381.3253|477.572|496.6826|605.5671|638.4582|622.6938|582.4925|564.5908|533.997|600.802|633.0634|662.6804|682.6616|609.3969|626.8806|610.105|687.0598|691.2976|638.3247|614.5598|589.3522|561.9899|623.8964|613.0682|648.0954|785.5155|834.1211|946.2338|716.7551|660.6038|666.2555|508.7556|624.4546|590.7689|626.2971|617.205|652.26|605.5788|500.7943|566.3773|589.255|657.4166|628.9388|729.7985|680.5534|800.9745|789.1087|826.7611|781.391|881.8904|856.6011|817.4413|805.3295|848.3583|837.1586|808.923|828.023|853.1768|928.6183|848.2643|859.7129|838.9556||
2022-02-19 19:40:55|russ2000_2_0619|TDOC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055.8196|1224.7507|850.3186|623.8991|661.0191|804.0669|795.9244|610.6197|519.4679|387.8492|477.6506|485.4372|620.6805|821.7831|864.2891|812.4224|759.5362|874.6175|762.3264|1108.8696|1084.804|1353.5491|1358.985|1821.6636|1923.4203|1742.1166|1869.5886|1980.4088|1754.408|1926.099|2267.5316|2098.3128|2719.0479|2537.9182|2833.103|3457.7643|4038.2849|4537.6546|5316.5318|5467.6246|4873.8108|3744.3935|3486.3209|4456.6238|4780.2973|4181.9297|4478.261|3991.4157|4813.85|4833.1971|4068.127|4834.8814|5799.2699|5709.5158|6238.1949|7796.834|9022.3657|10463.5034|12626.5351|13309.8751|17948.5004|20364.6691|18549.4112|18366.4891|28302.1271|28294.879|30201.9927|40104.0143|33276.384|28080.3115|24472.2509|24112.8136|26076.9844|24111.77|22782.9765|19892.9156|23599.9813|15754.1321|14643.1304|12861.3655||
2022-02-19 19:40:56|russ2000_2_0620|TELL|market_cap|0||||||||||||||||35.4109|33.1979|32.0906|30.4329|49.244|74.6957|64.1829|67.5031|54.2236|52.3084|56.3304|52.3084|62.3658|62.3658|57.3363|50.295|50.295|40.236|40.236|36.214|32.1888|61.6952|72.4248|59.0149|48.2853|48.2853|45.6008|42.9184|44.2596|44.2596|44.2596|52.3068|52.3068|60.354|53.648|50.9656|56.3304|69.7445|57.6716|64.3776|52.3068|50.9656|38.8948|37.5557|41.5772|45.6008|61.6952|59.0149|59.0149|57.6716|41.5772|41.5772|37.5557|46.9433|46.9433|42.7508|46.1037|50.2935|43.5877|38.6256|35.4068|38.6256|35.2054|40.2348|40.2348|36.8819|40.2348|36.8819|40.2348|36.8819|40.2348|38.5584|38.5584|40.2348|36.8819|36.8819|38.5584|36.8819|30.1761|26.8232|25.1468|25.1468|25.1468|26.8232|27.3808|34.226|30.8034|21.3346|21.3346|21.3346|26.6695|22.8585|27.4302|22.8585|24.3824|21.3346|19.8107|18.2868|16.7629|15.239|16.7629|24.3824|24.3824|21.3346|18.2868|25.9063|22.8585|19.8107|19.8107|35.0497|28.9541|30.478|29.7173|27.4302|27.4302|24.3824|19.05|19.05|19.8107|19.8107|17.5261|17.5261|16.7629|16.0053|17.5295|16.7662|22.866|21.4636|15.122|24.404|35.1418|36.636|41.2766|50.3134|47.5663|47.5663|49.088|49.8586|75.193|62.9186|49.8586|59.1125|56.8276|58.3509|64.8144|61.728|61.728|61.728|74.0736|64.8144|73.6785|87.9747|83.1024|79.2256|62.128|68.3408|56.3128|60.5872|56.6856|60.5872|87.7496|88.8783|75.6077|79.524|66.3533|74.9472|66.3533|67.1527|65.5788|59.3332|56.9849|49.9648|30.4535|46.935|50.064|34.419|33.643|35.195|34.419|43.806|36.7657|32.0722|60.4161|60.4161|50.216|43.939|44.7236|38.4466|31.385|31.385|31.385|34.5235|29.8158|29.0311|32.1696|28.2465|29.0311|31.385|29.0311|21.9695|24.3234|25.0416|23.424|21.0816|24.1282|32.3367|26.6156|25.1924|25.9333|21.6691|24.1151|22.1465|21.1622|17.4711|18.4554|20.1779|24.8533|23.869|21.6543|22.1465|22.1711|18.7015|20.424|20.3009|20.9161|22.1465|21.9004|20.793|20.5484|21.7715|29.3126|24.9157|31.2668|32.4163|27.0136|28.0426|33.7026|49.3962|41.6781|42.2844|35.5808|32.4868|33.776|39.7061|33.2603|35.0652|36.6144|34.0338|34.0338|35.0652|36.3543|40.2218|31.7133|29.6507|61.8797|74.7713|59.5592|67.2942|38.9326|40.9953|45.1206|54.1447|48.2146|50.7929|57.4965|63.5562|65.155|61.005|59.345|55.61|51.875|56.025|54.78|51.46|57.27|58.1|67.645|60.5942|63.08|62.665|57.27|48.1358|46.065|43.1642|42.745|43.5708|49.3808|48.97|58.515|69.72|67.23|53.5308|61.835|42.33|32.7808|28.22|26.975|26.145|32.37|28.4275|31.125|48.555|46.065|50.196|53.2078|70.3158|75.3142|71.1589|89.9351|82.1372|102.4116|117.2326|113.5691|90.5413|95.8115|96.335|86.911|98.915|105.1954|98.915|150.2043|138.167|141.6312|126.996|124.3207|83.9296|88.1261|93.3717|79.2086|63.9449|54.8099|60.7208|52.0157|50.2821|68.3707|68.9091|71.0625|60.2954|59.2187|56.527|65.1406|56.5799|51.1967|42.0308|49.8404|61.0842|48.6611|47.7682|45.9825|45.0896|45.9825|47.3218|45.9825|46.2558|46.7093|46.2558|46.7093|48.9767|60.7674|64.3953|100.2208|75.5058|100.276|87.5136|93.8948|97.4552|81.9058|42.0447|41.5877|35.6466|37.4747|23.3074|25.0897|19.5142|19.1775|14.7256|9.8171|3.4512|3.0508|3.0309|3.1654|1.3254|5.705|6.0507|5.4745|7.4914|6.7999|7.3761|31.6943|32.279|29.3251|34.6896|66.1455|70.1436|4081.368|2375.4565|2032.1011|2227.107|2109.309|1929.8238|1948.3409|2251.9784|2290.6853|2684.1642|2182.1564|2544.67|1957.266|1646.7078|2174.5689|2556.0321|2001.1472|1878.4807|2325.8526|2157.4868|1924.0888|1738.8953|1672.5564|2405.111|2467.1258|2693.1587|2299.607|1861.4714|1900.2016|1494.4641|1581.6613|2014.0144|1930.3938|1765.6927|1763.2706|1700.2966|439.742|230.9126|379.4013|267.7583|326.9368|287.5966|299.5287|259.8619|317.2458|492.392|453.5241|1073.5766|1194.5526|938.4268|907.3324|1785.9907|1989.5313|1622.8708|1501.5958|1840.8788|1877.7|1561.5566|1475.3357|1202.3028|1163.9824||
2022-02-19 19:40:59|russ2000_2_0621|TENB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2094.8285|2718.7231|3000.34|3534.5896|2961.3219|2723.076|1913.7393|2560.0337|2904.1639|3091.9644|3035.2046|2469.719|2826.7936|2374.3254|2240.6424|2200.1816|2429.408|2480.2188|2434.113|2680.5805|2366.3353|2046.0614|2707.6725|3040.4395|3047.9678|3433.8521|4186.2414|4246.8641|3883.326|3724.5282|5281.1678|4842.4534|4113.5953|3958.8478|3856.187|4328.1792|4522.4146|4858.9229|4812.0283|5101.7472|5813.8381|5074.6179|5848.398|5655.5937||
2022-02-19 19:40:59|russ2000_2_0622|TGNA|market_cap|0||||||||||||||||1578.7581|1578.7581|1690.0806|1701.2397|1829.3533|1911.3407|1815.6953|1831.0906|1930.0035|2268.7808|2361.1745|2309.8445|2422.7704|2515.164|2581.9011|2458.7093|2371.4404|2260.3743|2265.5197|2383.6672|2519.18|2503.7647|2920.1925|3047.2495|3021.5477|3473.7523|3516.5697|3264.6601|3166.9692|2854.0508|3071.2068|3122.9107|2984.1681|3392.7364|3868.5472|3847.8598|3754.7662|3971.9841|4220.2333|4458.1385|4313.3266|4202.0156|3229.135|2815.1433|3246.0584|3069.755|3069.755|2944.4326|2633.4011|2685.2394|2665.294|2675.6647|2592.6984|2718.5237|2863.7883|2811.908|2957.1726|3135.008|3052.5078|3113.919|3485.1145|3536.6692|3605.6861|4122.2603|3915.6307|3739.9954|3317.2474|3420.5886|3596.2683|3380.7023|3329.1675|3267.3253|3016.9409|3364.6558|3129.4368|2980.2713|2815.8426|2538.369|2552.4176|2859.9377|2942.0893|3328.9383|3145.6942|3298.3977|3463.7197|3616.5308|3412.7826|3246.5773|3402.4865|2852.2382|2971.8483|2751.0297|3350.4549|3276.8183|3359.6594|3201.5762|3616.7663|3515.2753|3276.7516|3544.4298|3470.5876|3533.6791|3828.9213|3958.0898|3753.9174|3975.8237|3716.9329|3904.4195|3923.1906|3904.4195|3735.4781|3679.1646|3810.5634|3594.6938|3857.4913|4176.6025|4309.9354|4291.1148|4065.2665|3961.753|3952.3427|3980.5736|3730.8556|3806.2264|3768.5411|3422.5981|3422.5981|3378.1045|3796.9448|3642.4715|3937.7294|3821.4592|3767.6913|3830.337|3894.8433|3930.7403|3840.9975|3921.7661|3906.4079|4382.3609|4409.3018|4572.1795|4896.1922|4848.732|4931.3541|5030.5222|5102.6444|4736.7831|4872.1197|5081.3662|5469.4634|5668.025|5420.1115|5546.7919|5773.007|6226.5278|6326.2249|6706.8859|7237.1186|7209.8941|7073.7728|7842.2725|7637.9283|8437.1409|8988.2962|8797.4426|9388.1799|10471.9776|9898.2954|9606.9011|10359.6049|9320.9112|8601.1143|7726.363|8925.4368|9313.1072|9218.0895|9405.6669|9086.7923|9016.1396|10134.2125|10339.9381|10226.9254|10352.2993|9734.3852|9879.8575|11013.3189|10219.0033|11611.6824|9894.3991|9280.448|9607.0543|8719.7243|8839.1725|8077.3423|7275.5162|7646.8884|7158.9379|7834.3095|7243.3595|8518.1232|8582.537|8953.4543|8092.6643|8747.4856|8981.9262|8930.4306|9091.1094|8362.79|8152.5673|8574.2364|9422.1632|9153.5373|9182.2242|10388.4412|10386.9425|10010.7835|10352.2155|10365.8727|9829.1948|10382.7791|9882.0251|10395.4302|9754.7004|9853.4503|9971.472|9904.227|9682.8172|10418.375|10869.6726|10598.2672|10601.0268|10834.0652|10731.7082|11678.6381|12024.3735|12441.6996|11960.2744|12058.7274|12291.0352|12689.8594|12255.2846|11624.8313|11333.4084|11546.0631|11045.2528|10845.7254|10785.5804|10644.3716|10428.0966|10173.46|10109.6849|9796.5583|9473.399|8914.1484|9119.7594|9089.7603|8503.4759|7699.7933|7571.9959|7442.9698|7535.7147|7580.5577|7307.501|6700.082|6579.4805|6788.7269|6310.7667|6883.4821|6881.0604|7098.3349|7143.9447|7256.7692|6991.0884|7368.7938|6770.9665|6859.022|7070.5867|6605.3849|5953.0395|5607.0712|5213.3834|5043.1005|4370.053|4598.8609|4354.7674|3549.0926|3402.9938|3352.6225|3374.8796|2532.1351|2117.3184|2078.7579|1975.9481|1285.3595|1017.7712|934.8069|674.2295|379.0829|228.1519|465.5366|567.931|429.2909|841.7468|1038.9562|1513.8404|1188.3223|1196.7931|1804.0031|1961.9293|1841.999|2015.4685|2076.4693|1895.9067|1644.8851|1610.6678|1477.4639|1496.819|1450.3111|1604.5216|1851.3413|1809.7399|2027.056|1875.7206|1854.7835|1756.2558|1766.2994|1573.8813|1424.634|1163.2436|1426.8961|1325.585|1623.3906|1719.7807|1801.097|1845.0331|1663.2979|1571.8286|1746.1483|1672.6513|1808.9766|2089.2935|1989.2428|2106.9494|2122.2497|2313.1462|2360.7218|2570.7407|2363.6632|2520.7718|2867.8175|3023.5826|2827.5661|3127.3786|3230.1072|3158.8977|3448.1529|3209.1837|3464.8628|3206.367|3156.4127|3228.4398|3618.9991|3781.9752|3902.1847|3432.2297|3643.9245|3765.3886|3708.5214|3601.6676|4113.584|4308.8999|3988.1727|4158.9947|4653.3059|4226.7166|3451.8911|3180.1952|3840.6647|4012.5288|3593.0757|3380.476|3468.6397|3270.4782|3256.5374|3200.7748|3181.5908|3007.2007|2782.0039|3003.0105|2695.2913|3081.3141|2938.4446|3151.6517|3525.8329|3525.6637|3506.3977|3266.9498|3099.8172|3190.1658|2714.7601|2867.4923|2631.9669|2857.933|3030.0977|3119.7769|2772.8655|2455.905|2279.7355|2236.5995|2340.1258|2374.3928|2505.7056|2574.5909|2484.5851|2861.3636|2345.296|2533.5073|2845.9395|3046.9057|3444.2952|3275.542|3277.7055|3290.9773|3100.3216|3367.1338|3260.0626|3329.4718|3629.4675|3681.0819|3119.118|2371.306|2342.6427|2561.1728|2436.9552|2579.2911|2741.3179|2574.9843|2636.3456|3159.2715|3062.0292|3518.5898|4004.3307|4155.604|4428.7104|4280.7923|4145.5886|3915.7691|3917.6351|4362.4268|4349.1537|4370.3076|4106.9828|4284.0079|4635.8453||
2022-02-19 19:41:02|russ2000_2_0623|TIER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0624|TLGT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0625|TLRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0626|TLRD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0627|TOCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0628|TORC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:02|russ2000_2_0629|TPB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.4798|165.1498|183.8453|193.333|258.3013|231.8467|236.4322|263.0228|229.2889|239.7781|248.5871|294.4058|304.006|316.0306|284.6798|285.6313|311.6983|333.9965|334.1884|336.9399|396.891|406.3042|407.7156|384.0675|417.3226|550.5887|632.4909|660.9182|725.3367|764.6237|812.8599|561.0649|568.2363|714.4995|798.3127|846.8751|1042.9397|998.8635|1016.1169|784.5628|678.9977|456.5516|501.9734|531.8598|565.0329|427.4648|504.7141|418.421|452.3349|475.2157|475.389|611.0642|558.3962|566.4976|704.089|773.4631|835.573|968.3616|918.2867|971.6329|910.2769|822.6037|875.9688|984.4317|946.962|907.9897|754.928|707.9337|698.3084|664.3366||
2022-02-19 19:41:03|russ2000_2_0630|TPCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:03|russ2000_2_0631|TPHS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.2652|151.4453|147.6592|153.9694|178.89|187.2593|192.1001|181.6543|191.8453|257.8319|238.6195|237.5998|254.9354|238.6737|192.3969|243.4041|229.8381|224.5293|219.0399|215.4017|217.9173|224.5209|223.6223|223.6223|217.0174|217.6465|203.1786|195.3157|202.8961|214.2557|217.5993|216.0875|203.4323|189.828|196.8275|166.449|154.7553|141.4634|129.7539|128.488|135.331|128.9799|129.833|119.944|118.03|121.5558|129.5319|121.8748|95.7354|98.1966|104.2541|95.646|61.2512|46.3725|54.3587|40.4993|44.3564|45.6573|41.7988|46.6217|42.4672|41.1803|56.3012|71.4221|67.805|58.4021|65.5603|68.1568|72.0514|66.5602|64.5838|68.6328|67.4488|65.33|65.3335||
2022-02-19 19:41:04|russ2000_2_0632|TPIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.7599|522.9219|658.5443|764.8178|496.6072|495.5951|563.0705|628.5203|585.6726|647.7504|646.7364|567.1173|632.5688|643.0272|678.0609|767.9245|823.6746|588.0329|710.0183|631.4298|689.8469|775.7068|783.5491|901.5247|1028.9237|1088.4674|944.6231|959.4058|903.1503|893.1421|909.9507|1073.2687|1001.345|1005.2519|876.0778|766.4805|868.6877|880.9517|603.2375|640.5059|762.3658|610.3851|669.8462|754.3492|818.3845|457.7137|588.1885|757.4514|811.7598|1026.4653|1107.409|1253.0444|1196.2446|1617.2712|2288.9064|2504.9859|1552.1333|2129.6631|1933.9618|1768.7601|1756.4368|1457.5182|1390.8441|1188.867|1236.6786|630.2019|574.5958|448.5555||
2022-02-19 19:41:04|russ2000_2_0633|TRHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.8988|203.8466|172.9269|190.7992|246.6007|268.384|238.6819|223.4591|228.1412|239.8495|262.7594|263.5278|398.7463|489.664|478.8887|491.026|563.101|670.5881|721.2865|728.0608|826.6521|1100.5356|1388.0829|1200.404|1839.1525|1548.323|1376.7411|1481.3218|1267.6581|1167.8522|1214.8945|1253.8563|1155.2653|910.7554|1110.2729|1214.4092|1280.2321|1131.5752|1131.7888|991.0092|1079.4581|1388.8313|1222.2592|1134.4861|1428.9073|1332.2195|1309.5999|1120.0083|1155.021|957.1056|817.777|873.7728|1005.3252|1246.5745|933.739|1074.1162|1160.4305|1096.3348|1196.0946|1053.2139|761.1966|587.0074|736.0692|285.7348|406.6126|269.0176||
2022-02-19 19:41:05|russ2000_2_0634|TRTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243.2116|1076.908|1029.3638|876.1493|1430.2505|1363.3121|1815.5182|1767.1738|2084.4456|2255.0454|2155.2185|2496.224|2684.0558|2567.779|2794.9942|3196.0081|2948.3322|3091.1496|2506.9699|2341.564|2497.2082|2573.9832|2833.9713|2453.9523|2901.8895|2934.2316|2658.8957|2636.6638|2623.0851|2628.0073|2809.685|2637.1566|2440.1108|2427.28|2373.4247|2431.8236|2288.0915|2344.9798|2408.0292|2700.9227|2646.7454|2868.8437|2744.6451|2426.4919|1968.1062|2090.0053|2245.315|2061.2622|2157.9487|2497.9845|2622.1634|2634.5126|3063.307|3235.4167|3239.4518|3894.1016|3764.0736|3464.942|3675.8163|3397.9853|3546.2512|3679.6906|3599.4455|4175.8896|3968.898|4104.7629|4080.3925||
2022-02-19 19:41:06|russ2000_2_0635|TRTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1164.5499|1186.5562|1245.2833|1206.0649|1191.4237|1163.0945|1139.6316|1137.813|1133.8262|1188.4602|1213.7338|1234.7951|1224.3561|1232.034|1376.6678|1337.0273|1334.3398|1312.168|1233.1255|1333.1994|1329.1241|1440.548|1459.7502|1439.7536|1442.7527|1457.2815|1458.7632|1461.747|1490.6558|1508.4458|1538.7015|1578.9936|1456.4699|193.1605|567.2174|604.7764|606.66|658.5691|680.0608|663.1874|634.7787|795.968|785.531|793.2097|834.3162|871.2441|957.3689|1025.8073|1025.285|1014.6985|958.4547|985.4439|1008.5583|970.8048|958.4771|963.1||
2022-02-19 19:41:06|russ2000_2_0636|TSBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.2074|121.5139|118.2074|109.1145|98.995|86.811|71.581|67.9241|83.2365|77.2084|74.227|73.481|71.243|58.9094|61.939|60.9291|62.9489|66.6518|67.325|60.6476|62.604|60.4404|57.5662|54.6879|50.8467|48.3062|45.5719|48.608|51.9498|55.5954|60.4562|56.3213|57.8192|59.4162|59.3491|58.2646|56.661|55.3804|57.9238|64.4463|61.5884|65.8852|58.8875|59.954|57.9488|58.6894|60.8126|60.468|60.0423|59.1754|65.716|65.8708|61.076|64.0704|66.1659|65.0986|68.3342|78.6112|72.2332|73.1202|72.8927|72.3572|77.8192|79.8204|85.7564|85.933|91.4905|92.513|94.1273|92.2056|85.1235|90.629|88.165|90.2455|77.2428|78.2564|77.2032|79.7142|79.8185|80.7914|86.5598|85.135|77.3165|89.3517|88.7814|83.8881|86.4593|86.5946|84.9074|87.898|87.6737|87.2308|87.6068|88.3588|89.7935|94.9297|101.4617|105.9385|109.488|118.7757|124.3191|136.2816|147.4491|131.6322|134.8233|139.0349|136.0784|135.3442|133.0683|126.0452|129.9988|126.2991|110.123|112.4216|111.3767|110.42|101.9368|100.129|85.2952|86.582|84.0436|79.1269|76.8563|71.4206|51.7613|50.726|50.45|44.3947|46.7687|48.5131|53.7534|43.6367|26.1933|38.043|39.5929|34.9784|31.2093|30.1526|34.3056|32.6184|32.0548|32.7592|28.8845|26.8414|28.8845|28.1096|31.4912|27.4755|21.8395|26.771|29.8004|27.1937|26.4188|25.0097|28.18|35.9295|39.2829|39.452|43.7494|38.6066|40.227|35.225|34.5205|28.955|31.4207|28.1096|29.0254|32.0407|30.5753|33.816|35.225|34.8728|36.9862|38.043|41.4246|42.27|43.679|42.8336|48.8359|59.812|59.7416|58.4735|57.9804|57.8395|58.551|62.7005|64.1095|63.1936|59.8825|66.8394|67.7274|79.5787|76.1954|74.8979|76.0253|75.2502|74.9684|74.8275|75.4616|74.349|74.6309|73.9818|74.1228|77.0144|75.4628|76.6618|74.5566|72.5851|72.4405|76.32|74.486|71.4255|88.4083|85.6078|88.1257|87.2964|87.2264|89.0903|98.562|105.9836|104.711|108.5275|106.33|109.0887|115.8937|145.6339|141.2879|163.2882|156.0163|160.8664|162.424|165.2168|189.3809|197.9858|210.2438|233.7885|193.8178|201.1272|194.4967|204.7423|227.9833|225.6967|240.7096|261.0398|288.0703|264.7732|244.2126|270.3603|243.7811|221.9788|194.8661|239.0934|251.7298|237.8375|248.0496|215.4488|234.2959|197.0121|223.1191|219.7296|233.2232|240.2554|255.9006|230.0595|144.812|146.2643|139.2622|158.2903|151.2566|140.8681|143.6937|159.7336|166.1329|197.0892|229.5713|224.2078|251.3291|228.4362|238.7608|240.8515|237.2536|247.4455|239.6763|243.9806|234.706|232.2607|244.2859|227.955||
2022-02-19 19:41:08|russ2000_2_0637|TTD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1150.7013|954.4265|940.9459|1083.9007|1053.7978|1118.5673|1724.9148|1445.4977|1529.4847|2251.9518|2024.5793|2161.8135|2236.851|2467.1834|2672.7216|1814.6741|1995.0203|1849.7762|2456.1847|2015.1051|2078.3049|3633.8744|3975.5656|3797.6979|5976.1491|5883.0926|5474.4524|5775.85|5172.4429|6402.134|8599.6447|8741.0131|10044.1579|9924.8337|10521.4158|11330.042|10570.2675|8283.7644|9005.6589|10719.8618|12746.0133|13814.7557|12711.1301|8808.3369|13985.1635|14658.5368|21061.2276|22490.6657|23438.704|27474.5612|27524.8369|41804.3324|37329.4836|39393.7934|38048.9128|31828.1835|31712.6227|27742.3003|36630.0554|39806.6795|36034.7142|32487.8164|36066.7303|46006.229|41266.5238|34466.7495||
2022-02-19 19:41:09|russ2000_2_0638|TUSK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.25|484.125|613.5|633.75|706.875|808.125|795.375|705.375|817.02|838.825|647.507|630.1512|693.3443|882.9236|770.3331|936.8212|960.0076|1376.0258|1543.9848|1460.8162|1793.9377|1649.1407|1634.9257|1185.1309|1315.8176|1206.6137|954.1915|917.2777|1023.6352|1053.7026|797.4572|659.2373|502.6179|323.5845|199.8213|165.1676|102.649|90.9434|66.1816|119.9886|61.3476|42.0005|26.5139|39.1034|54.3992|53.9994|70.9314|59.0332|77.8014|82.3779|94.2769|211.4542|187.6541|273.2427|256.8129|166.5814|178.6122|213.7976|172.2518|169.4509|147.9886|180.6675|101.3045|91.5008|82.6309||
2022-02-19 19:41:09|russ2000_2_0639|TVTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.0004|67.1797|84.8586|88.8994|78.8973|71.8168|74.8513|63.7025|72.0777|81.2143|84.8468|87.9509|91.0551|80.9868|64.3741|63.3358|68.8148|66.7136|64.0871|57.3526|51.8024|53.9168|32.9316|39.1398|33.4749|36.5865|31.9487|32.8891|33.3713|56.0994|56.614|45.333|63.3632|61.3026|66.6192|83.3924|110.4949|155.7573|142.6464|183.1506|231.211|345.2108|324.5491|285.9799|336.3358|376.4882|523.1019|433.8191|354.998|314.22|394.372|419.716|321.5735|217.4412|248.7012|255.3871|207.429|308.8616|279.9374|304.1869|273.0278|244.4823|298.9133|407.8972|392.1429|641.9412|509.5859|621.918|647.6668|653.6695|771.3249|841.6921|935.7823|910.5056|827.9659|826.7923|684.3213|876.7753|877.4306|904.5532|933.1388|1019.5527|1154.769|1036.5468|1058.7136|1120.0135|1182.0006|1244.0191|1404.0327|1431.02|1435.4097|1530.1727|1439.904|1380.4011|1619.3969|1643.2657|1468.4866|1411.9696|1768.9091|1649.8313|1632.9325|1798.6124|1818.6738|1726.0793|1467.9804|1475.2275|1696.4143|1520.4734|1530.6006|1516.5485|1705.0659|1468.4791|1668.4964|1590.7275|1797.5221|1816.5754|1961.2458|2110.5485|2081.7563|2431.9575|1974.3929|1266.0725|1266.1266|1269.9921|1029.3145|915.9448|886.3873|628.3817|536.6447|304.5501|314.6345|455.3224|370.1808|249.7038|310.2788|341.9124|432.2414|421.9791|465.2698|480.4416|489.9652|573.2344|569.8545|608.4444|525.4901|553.9026|539.151|567.4556|463.8606|453.8367|499.0413|453.8606|400.1736|372.3981|363.7019|371.144|420.1309|515.4298|531.8981|556.3688|506.3585|540.9328|387.5799|394.3204|312.9691|231.2383|214.6973|252.7827|265.4385|231.4677|244.1679|225.4628|240.8472|310.352|360.051|357.7043|393.0714|301.6306|357.9773|370.4555|360.2782|430.1627|402.2986|456.3662|488.6837|557.1832|608.8534|680.4023|638.4948|432.9922|496.1004|534.3331|488.3425|526.2584|597.7479|632.9717|590.8094|587.9628|628.0842|599.808|563.9968|535.8001|660.7257|694.5991|762.4255|778.8136|687.6191|625.4237|528.326|444.5076|458.6509|417.8023|404.5316|413.7289|476.7973|439.0863|406.254|389.4771|366.4363|436.5712|441.6308|440.3549|663.5045|930.9637|972.0393|920.6649|905.1916|922.7263|1023.9537|1091.6572|1116.8836|1260.2125|1479.7207|1556.3202|1522.3269|1504.6025|1667.0873|1337.0704|1397.4861|1442.1845|1469.9952|1625.2091|1571.9642|1427.5608|1359.7716|1434.6968|1388.2325|1372.2298|1296.2793|1482.4075|1126.279|1018.0251|899.3924|804.9994|879.2137|1047.5425|871.044|790.1604|791.1595|825.121|759.7921|942.1242|970.9206|1047.892|1101.8276|563.2851|247.5529|421.3442|467.8909|523.8405|830.3828|781.8224|710.2885|720.0592|887.3114|1000.2472|1193.7328|1187.5002|1129.7101|1201.6097|1293.0934|1297.6236|1094.1163|1105.534|1195.9371|1253.2352|1208.9566|1246.7676|1285.5736||
2022-02-19 19:41:11|russ2000_2_0640|TWNK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.375|459.375|468.75|456.0938|457.0312|457.0312|457.0312|452.8125|469.2188|486.0937|516.5625|506.25|532.5|1634.8452|1277.2617|1404.0054|1452.1483|1556.2766|1631.2673|1648.8347|1648.8714|1503.8827|1324.8966|1394.8912|1135.9114|1431.7147|1496.868|1299.2814|1454.8961|1473.7551|1366.8454|1317.8868|1405.8674|1411.8625|1198.0348|1084.1266|1062.1443|1170.0573|1117.5183|1133.5257|1230.5707|1311.6083|1332.1187|1458.086|1580.8236|1570.9844|1710.2893|1672.6984|1529.9808|1687.212|1734.5456|1608.1637|1575.5528|1387.0777|1418.6814|1504.3074|1496.6355|1619.1779|1603.0138|1565.6177|1633.1984|1726.785|1869.1832|1926.536|1902.8799|1933.664|2021.6949|2107.2719|2134.324|2054.1685|2090.5945|2316.0271|2464.5731|2511.5462|2846.419|2828.43||
2022-02-19 19:41:12|russ2000_2_0641|TWST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372.54|372.54|759.7155|724.4136|645.8126|616.1136|700.6025|682.7716|808.7985|947.846|966.0301|901.2304|742.5943|755.4146|747.5252|713.7768|927.5743|1328.7948|1081.6133|1382.3345|1595.3008|2178.0682|2779.5916|3203.2304|3836.9801|3892.0523|5326.9123|6733.316|9235.0954|6324.045|6236.4904|5376.3842|5007.7235|6235.7105|5926.3389|5769.1357|4779.1284|6652.6656|4321.0055|3642.773|3116.651||
2022-02-19 19:41:12|russ2000_2_0642|TYME|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.0042|602.0504|645.054|705.259|645.0982|731.1113|731.1113|731.2244|881.7706|881.7706|976.9095|976.9095|694.6912|569.4741|700.8912|657.0855|547.6737|587.1063|394.3251|314.7633|293.7206|306.8723|318.15|203.6561|260.0803|256.6405|281.3344|236.7539|267.9633|399.2653|846.3174|507.3438|322.4492|348.3523|629.2489|401.3391|208.1665|222.6983|234.8455|344.1701|345.1824|263.1889|221.686|261.9457|227.6441|418.206|348.7836|278.6141|220.324|194.786|166.7995|113.0704|136.5801|111.9509|133.2216|138.8191|139.9386|128.7435|159.7981|169.5185|143.7222|119.9705|171.4041|183.549|163.3274|161.1398|131.957|129.5606|125.9418|135.3793|174.431|237.3773|340.8542|292.741|247.9689|284.131|206.6483|192.8717|191.1497|173.929|168.2461|135.1652|117.669|61.4434||
2022-02-19 19:41:13|russ2000_2_0643|UBFO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.1635|93.486|89.4214|88.3499|95.146|95.146|94.5095|94.5095|89.3046|89.7365|87.561|89.7365|90.2217|88.8751|88.8751|94.2016|97.9643|93.125|91.3973|94.9643|95.7778|90.5827|95.6667|94.3001|93.265|96.509|98.0141|117.3141|117.9689|130.9553|129.723|133.2728|144.1611|143.2273|150.7743|145.9817|153.249|142.8303|139.2187|136.7717|130.3477|122.1906|120.2415|129.9908|129.6487|127.8901|128.5151|143.7414|137.4345|138.9123|138.9589|143.232|143.6051|145.538|145.5822|163.0908|160.3053|158.941|176.7906|183.0437|183.7662|191.6622|223.1962|255.9382|267.0857|254.8007|240.9859|244.231|257.9953|255.8246|282.9448|276.6144|266.5934|242.5221|245.9986|231.9092|222.9991|258.7619|247.5889|178.5027|213.5827|225.1321|172.0338|180.9629|187.075|191.2243|177.0821|171.3054|181.9529|172.0153|162.9442|180.1567|170.2464|191.3331|143.6897|127.7242|140.5919|100.0002|60.1648|103.7684|86.0005|69.0944|54.7587|56.5436|65.2045|43.1129|56.4197|56.296|59.4834|66.0103|62.8549|59.2767|60.2043|52.5052|53.5399|54.1776|54.8149|59.8176|61.5428|48.2815|48.8944|39.4016|41.6122|43.3417|45.3118|40.0582|40.9776|42.4224|40.5836|38.8364|34.8344|30.4131|29.7701|33.8946|30.9879|28.2979|32.1178|32.1178|34.5096|33.1291|34.2334|34.5095|40.2919|38.7583|38.7706|56.002|56.3005|62.3202|59.161|59.5918|58.6135|60.7898|61.6603|63.7421|68.1379|71.0978|73.5436|75.726|78.6172|83.7671|82.9605|85.3522|85.2998|85.8282|85.6471|86.1906|83.998|81.6919|81.7916|79.4547|81.2903|82.2948|79.4547|78.0525|81.8463|80.2492|81.036|86.0356|84.2302|84.2302|84.2699|82.9858|79.294|79.9357|86.3568|86.6778|97.407|99.5536|103.4834|101.6973|104.2029|125.7051|124.4541|136.1478|129.4879|121.9671|142.5954|165.377|162.8457|152.7206|155.2518|160.4132|157.0361|183.2088|186.5859|172.2331|177.2988|181.6599|190.1092|187.5745|192.6782|181.6922|190.143|186.4434|185.9363|167.6807|170.6523|175.3973|183.0233|181.0164|176.2706|178.9825|182.5913|177.5052|173.4364|176.488|174.6231|175.1317|175.1706|171.4364|144.2782|102.5242|93.3581|104.24|97.4491|104.24|106.2773|104.7493|113.4077|130.5547|117.3683|120.4301|144.2473|137.6133|141.6958|144.5876|135.9123|138.6339|139.1443|134.7216|136.4226|134.5515|139.6312|140.4826||
2022-02-19 19:41:15|russ2000_2_0644|UBX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||697.6933|571.2336|642.3371|649.9538|762.5109|676.6584|545.5383|578.5499|678.6288|485.2196|437.9985|351.256|364.7104|356.558|389.2644|299.8295|258.7866|264.0889|324.8085|338.3614|337.6738|307.4484|274.3895|278.9763|310.093|466.368|419.0089|532.3692|156.6404|189.8507|214.8276|313.7753|293.4251|346.6783|391.411|330.3698|249.8319|257.2709|243.0095|205.5387|184.048|152.8699|156.6055|108.5215|107.367|73.3097||
2022-02-19 19:41:15|russ2000_2_0645|UEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.6332|104.0919|67.0277|118.9201|85.136|79.2041|79.7638|81.1632|41.6878|61.6571|102.033|118.6312|207.162|302.421|253.7563|232.1124|160.4635|139.1648|131.6424|129.7617|151.5768|149.0177|126.0048|124.1514|115.4426|117.433|99.5195|95.9549|97.9496|115.5412|96.3429|88.0055|25.4753|21.3239|11.589|18.6559|21.8116|19.4912|27.8525|62.1992|92.8416|122.1834|146.217|146.217|173.7733|156.9074|191.0177|211.8879|198.1673|219.7856|211.8941|167.9853|148.7966|134.2314|167.1678|156.8338|209.1118|270.1966|433.2821|402.454|403.7123|389.6211|283.0697|246.5222|224.9397|239.452|250.5917|235.8942|194.0065|237.069|231.261|230.5053|297.4035|279.9982|256.6975|250.1458|165.3506|192.4851|177.5982|246.4281|225.1843|204.5837|216.5177|225.8945|197.4946|199.2045|165.0063|129.107|182.9914|178.7159|196.1536|210.7791|184.1091|152.3392|161.3003|168.63|148.158|168.8103|115.0058|94.0865|152.0721|146.6409|144.6369|124.6242|103.7019|134.5487|160.5492|162.384|132.3239|141.5131|137.9908|230.1617|274.5302|118.4846|123.271|113.4876|114.4659|109.7731|110.7621|107.1814|93.2138|90.3272|72.3953|92.8742|125.7272|105.9663|108.5152|124.8374|106.1702|103.2995|107.0467|152.8567|215.5071|176.6308|190.0431|173.9934|178.8971|219.1218|213.9171|200.5254|202.4962|152.3905|240.4719|288.8786|220.5984|212.5888|213.0594|272.1843|277.4783|267.8638|282.0577|261.3363|271.1607|234.2441|230.6238|230.6238|230.9355|223.9212|268.6081|261.8153|243.7591|236.6967|164.6338|173.3711|175.0734|183.1745|150.5477|162.9466|159.4472|117.6147|116.8933|207.9766|187.7311|167.611|192.0213|212.3313|195.8331|177.4812|207.2456|366.2684|354.2524|476.3394|721.5019|731.952|770.6024|557.4637|535.161|741.1743|722.2305|1035.9872|877.3288|988.8383|766.3264||
2022-02-19 19:41:17|russ2000_2_0646|ULH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.6144|322.35|251.9165|277.221|268.8399|292.5326|278.6716|297.8514|333.6322|381.34|384.4024|414.0586|367.6402|394.0729|470.7922|506.8954|580.23|546.2221|441.6195|438.396|418.4103|380.8565|378.7612|432.2714|369.4131|406.161|375.3766|322.9947|347.8156|303.976|329.6029|355.8744|263.6823|281.0892|272.2986|341.6608|304.2279|336.726|354.423|372.6027|358.1625|426.3373|405.2618|325.6252|262.4635|261.0205|237.4517|206.6679|193.5602|254.777|214.6181|302.6707|251.5331|272.7871|258.4047|271.3489|251.0537|257.7655|291.4843|274.545|291.0049|276.143|291.1647|270.0704|216.0564|243.877|229.0434|249.1039|231.0104|239.0579|251.3067|237.676|248.3866|266.6641|251.0423|221.5171|246.4105|241.8614|197.8866|210.6174|237.0612|241.8834|277.6603|278.2825|234.8034|243.9511|237.1316|202.1044|233.4494|234.8436|222.6831|253.5877|467.0847|466.4844|553.8934|502.5012|601.078|688.2343|731.8125|718.8893|726.4028|808.4499|772.9863|802.5051|803.1066|902.367|915.1736|788.3924|840.7913|875.4011|740.5387|733.314|767.4343|721.0048|743.4707|733.8539|788.1689|815.1405|839.6384|699.5487|746.385|645.9677|625.8843|615.3929|663.464|608.766|536.679|440.1459|445.5377|452.9161|403.2644|369.4697|451.5823|465.0537|379.0468|415.7012|357.4519|414.5646|387.8552|375.6159|348.0556|413.4048|459.151|406.5547|399.6227|388.2456|415.2663|410.9999|422.3771|408.1556|493.4843|588.2278|609.5404|664.3541|675.5011|671.2438|604.5451|600.5521|628.947|721.2305|763.8228|978.2043|1036.4138|1027.3248|777.3736|590.9742|526.143|582.9006|624.9012|590.9507|685.4983|541.3043|640.6224|576.1911|589.5315|631.5829|547.5538|509.3587|510.7228|466.2528|409.7786|331.7185|351.9124|407.5506|464.0801|492.3449|593.2904|580.1001|587.099|598.1357|568.3941|590.4624|648.8628|720.0966|672.9875|702.0606|621.0329|602.1892|576.0773|545.6583|563.1559|479.7055|513.0857|473.514||
2022-02-19 19:41:18|russ2000_2_0647|UMRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:18|russ2000_2_0648|UNB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.7303|55.6677|54.9103|52.2629|51.5055|49.2332|51.476|54.504|51.476|53.3082|53.0507|53.9444|57.2657|59.3867|59.6897|58.4032|60.6787|64.4711|69.5996|66.5735|64.4552|67.6654|73.4177|70.3901|69.5996|68.8915|69.6333|67.33|70.3561|77.2072|78.6778|89.5716|85.461|82.2392|87.2851|93.6497|97.3202|152.0637|166.7246|131.8416|125.063|112.8375|117.3874|119.2074|115.9315|112.8474|108.9917|100.1176|106.9462|102.402|103.5398|106.7256|107.1603|113.855|107.9464|107.0354|105.669|100.4767|98.3815|99.2014|99.7479|99.338|99.7935|96.5596|97.8082|106.6502|107.2077|100.8479|95.3967|96.719|94.9027|99.7614|100.1224|97.625|95.3547|95.1277|93.0331|99.6589|99.7493|99.0242|99.568|97.1318|95.4102|98.7627|93.5599|92.6559|91.074|92.0897|94.6533|92.2194|89.1741|90.0277|87.1526|86.0065|85.3328|91.0815|90.4489|88.2049|86.185|72.186|82.4982|85.1884|75.3709|80.4672|82.2107|71.5264|71.6493|67.0455|67.0275|73.4979|75.8159|72.4629|78.085|75.8404|77.5803|79.1863|78.9632|78.2853|84.5303|82.4783|77.5727|79.2241|79.3578|80.1153|80.2026|80.2026|80.1358|81.0942|85.1039|84.6868|85.5918|87.2813|88.4531|86.9154|85.8902|86.9154|84.6868|84.6422|84.7514|85.8011|85.1325|84.8963|83.8268|84.6735|84.6868|87.896|86.9154|85.8457|87.6954|88.4754|86.6266|88.721|88.8101|93.1388|95.6026|98.009|95.6472|94.4735|95.5703|94.1614|98.0358|96.5244|104.1036|104.7724|109.0079|103.2542|107.7192|107.5185|114.0879|110.7714|107.5034|105.9316|108.8594|108.7711|110.3454|107.4474|113.6892|113.1957|121.0456|116.1137|113.9705|116.6264|118.3211|116.1479|121.6816|122.573|122.9741|124.3559|128.1344|127.5102|128.7974|148.5985|155.1014|154.2987|152.2919|151.7636|147.6161|198.6796|189.4161|181.3844|184.0616|185.3961|182.2727|204.8058|198.9918|193.6725|194.7881|220.0012|221.7863|230.7113|235.3371|232.4345|229.9784|226.8576|226.8576|237.5752|232.6682|238.2504|232.9138|217.4|204.9001|202.9797|214.8483|217.7516|209.9572|197.9147|164.1843|149.3072|165.3086|145.2514|147.9768|144.5722|160.4818|149.3093|157.0566|147.576|93.8925|107.8041|91.3427|94.8318|78.5345|81.6669|90.7957|101.4998|105.1745|117.4319|118.319|122.3067|123.2138|134.9677|150.3543|152.5951|161.4204|146.7908|144.5131|143.7058|143.9754|141.1492|135.0045|137.2471||
2022-02-19 19:41:20|russ2000_2_0649|UNTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0486|20.0486|21.9294|21.3017|21.3017|20.6758|20.5187|19.9704|20.5558|31.4967|29.284|31.0799|30.3307|29.5934|28.1149|27.2045|29.185|31.5335|33.3752|33.2522|32.503|41.4385|41.0658|41.4907|50.3363|51.5955|51.5955|42.6386|36.8766|36.8766|34.0757|36.4|36.0122|39.8884|38.5126|36.6799|37.2962|40.1295|42.4905|42.7636|37.19|26.4986|26.8622|29.6402|24.5504|23.6197|22.2302|23.1565|21.7648|18.0595|17.369|15.2847|13.4277|15.7522|16.22|14.5937|10.6588|12.0491|14.8269|13.0875|11.3068|16.1256|15.572|19.5103|23.8496|26.499|25.2707|26.0127|31.3617|33.7498|36.508|35.2769|32.9929|34.8221|34.2043|35.8241|34.3213|35.0709|34.7812|39.4467|42.7941|43.6427|41.1761|45.9844|42.9286|47.7404|48.5448|59.1191|60.6311|61.3894|60.8279|65.4252|59.7498|63.7889|69.6372|77.4889|73.8865|66.2388|70.892|77.6212|75.7799|71.6038|70.8683|69.3098|69.5986|79.1584|73.2649|69.3359|70.037|67.1867|73.3634|70.5361|74.1392|77.5887|79.4821|79.1152|84.3872|87.1496|92.0393|95.6778|100.0393|107.8549|120.1177|111.1196|103.88|102.038|104.1486|95.1332|91.3015|94.4391|82.5929|82.0328|82.4576|82.1778|83.5766|73.2587|71.3344|77.3133|73.5803|68.2071|60.6452|59.3995|60.5431|53.5211|53.4942|52.5009|52.9975|45.0028|44.4334|43.0122|28.4436|30.5058|31.288|27.7325|25.0304|24.5621|21.3584|26.698|26.698|24.2046|30.2577|30.6137|29.5438|29.9017|29.1898|28.576|30.212|31.6287|39.1147|38.9921|39.7863|37.394|40.9037|36.5981|39.7826|42.5197|41.799|43.9871|47.232|47.3064|50.12|48.246|49.7627|50.031|50.0335|47.8097|48.9258|47.4415|47.4415|47.0081|45.8728|47.2304|45.1512|46.6409|44.7753|44.766|44.3156|45.8077|45.6933|45.7905|45.4152|45.5807|45.5355|45.8078|49.2884|53.6676|53.0637|54.6865|59.8232|50.8459|56.7459|58.4215|59.6299|58.0398|59.2529|60.8623|60.4359|65.4038|65.4038|68.8434|66.6381|70.3656|76.5855|76.2406|78.7541|76.3308|81.5255|76.5947|76.5651|77.5083|77.0871|82.1437|82.1579|83.0848|84.3743|87.1549|85.8906|109.0775|86.0472|87.1729|96.9586|99.0809|105.771|107.7|105.6609|115.2934|115.7986|116.8|143.4304|163.9651|179.6805|181.0888|176.988|173.2991|166.4514|184.3942|198.6577|192.3176|212.2493|208.3647|214.727|215.4845|212.3|238.3023|240.9525|248.4511|245.2384|255.3978|264.1081|257.1296|226.9516|228.2026|229.171|215.061|211.1802|240.1631|240.3566|227.9189|216.4309|235.141|224.5951|229.3738|237.379|236.9529|236.5181|239.382|226.8688|177.1201|136.1463|155.5224|171.7385|139.6786|133.3782|145.8724|137.0929|174.2251|192.3978|185.1758|200.6506|208.254|214.3805|232.5164|239.0793|227.7979|234.5581|231.862|247.1576|280.1034|268.1731|279.414|306.2228||
2022-02-19 19:41:21|russ2000_2_0650|UPLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.7731|159.9864|145.0189|116.8081|110.4035|98.4644|106.5755|123.0657|134.9128|121.7431|120.9774|122.1036|123.2702|117.9039|107.4842|111.1689|97.4696|117.4623|119.1952|123.1907|129.3388|136.0604|161.7587|156.8092|144.6938|172.8832|159.5341|218.5813|213.4236|290.2242|368.1682|406.5954|444.947|487.3818|467.8124|452.5985|445.7473|467.661|448.8051|462.9276|565.3158|614.3635|595.1611|760.5314|774.8164|678.6427|764.6587|761.2422|698.4171|585.509|594.6034|680.13|758.333|875.9547|998.2117|1167.1961|1162.4041|1037.4609|925.105|936.1764|962.9531|925.5667|990.5614|1028.4366|925.8089|696.6577|744.991|893.5337|907.3311|993.9261|1207.5548|1209.6522|1349.1703|1366.8489|1373.4092|1495.7565|1386.0038|1424.2402|1480.9298|1234.4092|1267.318|1065.0703|1174.5578|971.9473|1008.9041|629.7638|563.521|609.6162||
2022-02-19 19:41:22|russ2000_2_0651|UPWK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1561.1925|2062.2025|1954.8404|1972.5982|2360.0918|2389.9008|2129.2595|2175.3561|1519.5345|1711.5534|1799.4521|1575.6286|1507.2863|1688.1535|1289.3594|1195.1183|1061.0651|910.3151|688.0527|1046.6462|1405.8911|1786.6301|1814.9679|1861.8756|2379.4894|2468.3282|3993.0275|4497.619|5918.2145|5773.2583|5751.4295|5168.1525|6160.912|7201.416|6630.9689|5778.4887|6001.3278|6256.5125|4844.6616|4067.6108|3649.0485||
2022-02-19 19:41:23|russ2000_2_0652|USAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:23|russ2000_2_0653|USX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||803.996|740.3547|651.0099|734.5593|641.3921|489.7377|307.6557|285.2408|351.9582|438.9808|353.9076|295.0676|277.5677|259.0333|210.0127|193.8578|232.5852|229.6473|241.8886|241.5759|262.6464|196.656|169.8235|194.7455|261.9673|317.3271|462.7988|481.648|454.9686|367.4123|378.3206|334.991|381.6416|492.7257|587.1723|533.5562|592.3379|411.8033|437.4781|459.1254|436.6382|408.4317|309.4792|308.4695|229.7113||
2022-02-19 19:41:23|russ2000_2_0654|UUUU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4168|10.4105|5.0501|17.7542|11.4995|7.8329|12.124|18.957|18.0065|22.7619|21.8671|21.7982|23.5038|22.2342|17.6298|18.2112|17.8632|18.4045|17.2833|15.1025|11.3984|9.4853|20.6151|16.6402|30.2358|61.5504|68.3732|103.7051|130.2898|104.0982|67.8079|56.8967|50.8157|52.6628|49.6|39.866|29.7352|44.578|40.8704|37.696|42.16|44.268|55.6648|53.7453|47.667|105.1838|144.5429|139.4533|128.935|110.6126|96.3619|118.0094|118.2822|94.4757|104.2297|89.4404|116.2021|112.8728|136.1998|144.8534|151.8104|115.7554|107.2161|113.8836|149.7422|228.5668|181.4858|152.1885|142.6171|152.895|148.1723|143.0111|129.2818|134.7916|141.3275|121.214|101.93|93.4686|83.6298|98.1912|89.3363|186.4909|180.1844|142.2893|151.2535|124.6148|89.5815|134.4402|107.4591|117.2281|109.4887|113.64|133.8772|129.7213|125.6855|136.6397|99.3078|92.6873|105.9283|114.535|143.6653|139.693|144.653|121.4804|106.344|115.0236|126.3876|124.9594|108.6638|100.0283|129.6101|141.2969|121.9616|119.7305|143.4296|151.0996|162.7856|214.0169|266.6318|258.0797|309.7724|306.794|310.4355|276.1642|267.9341|278.9076|338.8938|273.9433|265.5286|287.6097|155.2587|181.2959|183.6125|205.6315|183.777|185.3541|171.251|148.902|148.345|204.4918|206.8422|191.6502|231.0352|238.5689|217.5567|197.9222|259.5271|586.9391|556.0475|858.2169|920.9399|834.3843|1029.8683|852.9508|782.0494|978.3052|1086.0935|1330.5561|1244.9648|1326.6661|1034.4558||
2022-02-19 19:41:25|russ2000_2_0655|VALU|market_cap|0|||||||||||||342.5|307.5|325|335|326.832|324.356|326.832|391.2475|359.0562|339.2462|334.7662|307.489|238.056|282.72|257.92|245.52|238.104|235.6237|233.1435|218.702|208.761|198.82|221.1872|275.8628|260.9512|280.8332|251.0102|251.0102|258.18|278.04|268.11|218.702|208.761|188.879|231.1282|223.6725|248.525|263.4365|278.348|288.289|266.002|261.03|261.03|266.002|246.114|290.862|154.194|164.142|226.317|198.96|198.96|208.908|215|220|215|218.856|228.804|208.908|213.882|198.96|203.934|223.83|233.778|244.9695|238.8|243.775|218.9|208.908|231.291|237.5085|237.7472|238.992|243.971|238.992|229.034|216.5865|219.076|209.118|194.181|174.265|169.286|174.265|159.328|169.286|154.349|169.286|214.097|229.034|240.2368|234.013|253.929|238.992|248.95|243.971|234.013|243.971|273.845|371.2708|362.5496|306.4852|348.985|334.0285|329.043|291.6518|269.217|229.333|257.9996|269.217|276.6952|289.159|300.3764|309.101|304.1155|309.101|339.014|331.6023|325.3691|378.974|385.2458|329.142|374.025|379.05|364.0875|366.5812|344.1375|341.6438|316.7062|319.2|319.2|309.225|304.2375|294.2625|318.5816|314.2125|304.2375|309.225|284.2875|299.25|319.2448|316.738|303.021|324.22|339.184|339.184|389.064|381.6202|369.149|357.9249|371.6432|364.1605|344.2065|336.7238|354.1835|357.9249|376.6318|438.988|315.5226|299.34|319.296|316.8015|334.263|391.6365|431.5744|399.16|376.7072|399.16|394.1705|373.5938|426.6022|405.3969|434.0865|412.8811|469.013|422.5508|401.6386|364.8622|394.1705|359.244|396.0416|389.181|384.1915|355.5019|380.4494|350.5124|376.0836|389.181|392.9074|374.2125|349.265|349.265|353.0071|355.5019|354.2545|369.2082|357.9823|356.735|346.1466|348.6413|366.7136|369.8319|357.9823|348.0037|346.7564|344.8854|362.9716|402.886|405.0688|389.1654|399.156|418.0161|445.0589|436.4946|502.2582|411.8457|406.3571|401.6668|503.9546|464.0514|446.0881|485.1084|486.9291|404.194|399.204|414.274|421.6592|389.3237|383.9614|427.278|440.6423|449.172|471.1315|467.7478|478.446|490.1227|479.1168|484.2074|494.5883|494.7879|495.5864|498.0818|493.3905|519.0432|504.5699|529.4241|633.8316|379.4006|341.3707|372.3137|371.7148|374.4098|381.7962|400.2622|396.7686|409.2456|406.4508|399.1642|365.1269|339.7737|389.2824|399.264|390.7796|381.0975|398.7649|392.5763|350.963|346.4613|336.7792|394.9719|409.6459|421.7226|407.4489|395.3712|443.3827|462.5473|510.3592|539.1062|459.2534|479.3164|467.5381|466.2415|466.7396|427.4121|464.1444|523.5349|468.0372|491.6936|440.0887|444.7801|371.8146|398.3657|412.3399|453.1646|409.9942|392.2769|342.7681|358.9383|392.5763|341.77|308.6311|353.9475|363.2304|359.9365|274.6936|265.5106|277.5883|303.0414|339.6738|323.4038|308.0322|321.1081|313.7217|263.4144|269.1039|254.2314|243.551|217|218.098|192.4452|154.7148|152.9181|130.8588|143.1361|145.7314|146.6297|143.236|136.5892|141.3443|144.2371|132.4667|139.5489|132.5106|111.4882|119.3902|122.7701|121.6268|122.5174|99.6567|110.2459|112.1262|125.1895|127.5646|119.0537|119.7464|120.2413|97.5785|93.6199|88.8382|92.3997|93.389|95.5406|95.7382|92.8729|90.6654|85.2333|84.7677|88.0653|88.2623|86.3897|91.8804|111.9485|122.2776|122.2764|147.321|146.8758|134.1125|145.7958|160.8662|165.8718|153.6032|153.2106|150.628|148.8617|152.7869|142.6442|157.3989|140.3245|132.0369|132.2321|109.2078|128.44|132.891|149.8623|152.2509|142.6741|129.0908|159.9998|141.7337|157.2374|156.6422|159.2277|167.6341|186.1154|161.0886|158.3665|178.4664|202.8513|171.4715|172.8316|177.592|167.1969|170.0519|171.8971|175.2373|165.1552|161.6349|174.7404|168.8297|169.5079|187.1226|182.4664|176.5072|192.4123|199.7032|199.9891|227.6986|224.7918|237.8723|241.4574|243.6859|252.0187|259.4795|202.6569|191.0022|224.9059|206.8977|241.8799|260.0391|242.6517|246.5866|226.2068|199.2126|256.6129|279.8927|303.3551|257.1982|303.5498|271.0948|307.7344|263.1129|277.807|237.4483|260.4147|269.4069|268.8308|304.5562|296.9676|305.1298|302.5447|277.7153|294.5466|285.5901|302.6955|317.2957|301.5265|325.6345|400.6708|484.7962|551.8455||
2022-02-19 19:41:27|russ2000_2_0656|VAPO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.7264|346.2037|294.2025|278.5945|319.041|325.6572|317.1265|312.6272|359.6361|254.6163|232.2116|212.3843|242.8877|227.2855|234.3709|199.9659|213.7682|386.548|643.707|685.3786|1039.0988|836.9126|795.4889|743.1424|814.9997|684.8974|737.2212|887.1863|604.9044|590.0531|560.4679|516.4182|575.196|660.8353|735.9953|551.343|616.3563|592.3695|506.8513|423.9405||
2022-02-19 19:41:27|russ2000_2_0657|VBTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.3703|142.7141|145.364|136.0954|139.2208|131.6441|132.4999|138.4752|137.4319|147.1539|177.5901|165.7365|171.2064|184.3621|183.1838|179.4344|152.8674|142.5834|159.8963|171.5856|167.5104|177.0103|182.8886|185.1425|186.2696|187.7658|236.0239|400.0922|421.3657|441.4235|405.5589|412.5644|395.8121|413.2713|543.3984|562.9822|618.173|593.1695|663.4372|678.6824|667.8332|699.1755|664.0838|694.0336|779.0371|779.6083|759.8016|728.2796|696.96|561.8264|571.0327|1187.0769|1413.5197|1536.8977|1379.2215|1449.1859|1426.0842|1365.3046|1276.5172|1232.6469|1244.3872|1324.0659|1314.7508|1476.768|1474.7254|1209.4055|680.9187|801.8387|873.0646|803.5534|852.4459|884.2202|949.308|1015.0749|1092.5464|1271.9285|1323.2398|1466.9014|1636.1959|1746.429|1771.27|1683.4372|1657.2031|1778.3961|1977.5289|2092.7248|1937.8415|2030.6704|1986.2356||
2022-02-19 19:41:28|russ2000_2_0658|VCEL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.268|69.636|49.74|72.952|94.62|79.68|51.46|96.28|73.8766|87.98||63.08|73.04|59.2917|63.46|50.1|46.8668|38.3468|32.376|28.413|48.216|34.8705|43.26|53.56|37.08|30.682|31.74|24.863|22.281|29.708|26.019|11.682|10.62|15.93|21.25|40|213.686|115.38|103.842|88.504|76.65|60.9|106.05|94.1175|62.3925|44.415|35.955|45.4725|34.8975|25.921|29.7933|61.1464|65.1864|71.9688|42.5784|46.5696|42.336|43.1827|43.1827|33.4454|34.7155|29.2978|28.8605|20.5522|14.4302|17.0539|16.6166|12.8621|17.2454|23.952|25.2605|18.5587|14.9501|19.7782|20.2987|78.3178|64.1678|52.501|90.485|107.5845|97.6536|99.0792|107.04|150.4781|105.7224|97.2496|73.8192|82.7424|73.2384|56.1494|74.7648|82.273|115.5146|104.2131|237.9792|280.8708|258.272|205.5875|198.4632|293.1149|357.1526|298.8211|283.8696|231.552|229.4938|226.5824|231.5264|216.0224|173.6448|187.1395|157.1558|137.2456|164.8272|144.5224|142.1907|138.736|170.1274|164.137|185.7272|167.7536|162.9824|176.353|167.9552|165.5558|160.7704|137.8032|134.1768|161.9965|127.4726|111.5386|70.3755|95.616|69.056|59.2645|53.152|54.4808|49.83|49.1597|46.4758|33.216|68.8296|55.3201|77.9934|86.3609|56.4579|57.9093|60.3318|55.5688|63.7461|77.2477|68.1696|60.9805|58.0183|52.2078|54.7651|53.1213|42.9491|53.1213|46.905|39.841|42.6666|43.2317|42.0983|41.813|103.6848|85.321|102.3324|101.9462|82.6382|98.8621|103.8878|114.7014|106.216|98.8826|95.4062|93.1128|103.9308|81.9083|69.5448|77.272|79.0622|80.6125|98.4402|84.4881|90.7124|79.2137|72.3996|65.2382|65.2382|57.7949|61.7354|60.743|53.8201|35.1613|27.1746|24.6631|16.4208|31.9694|20.1593|20.7417|16.4261|14.8054|18.5614|16.8139|20.9386|27.2906|25.4037|28.7172|26.4967|26.4843|27.2684|64.4592|64.6971|70.4057|70.8823|74.688|84.4392|88.4839|78.4928|74.2114|83.7302|82.0652|75.4076|60.662|48.7679|49.7194|63.9924|48.7674|47.1022|80.2738|71.0843|65.1008|49.2243|51.039|55.6686|58.2272|50.6249|60.857|91.6255|91.6255|93.2623|85.0824|83.5553|92.5662|109.7728|99.9424|147.7102|172.5154|139.6312|178.0298|213.373|261.7853|424.5178|447.147|489.6954|562.2147|420.4374|433.2426|538.3539|548.259|719.5652|733.8698|753.4636|763.0508|844.8704|818.2128|778.9865|693.7985|835.4914|818.2981|707.9559|643.314|840.2566|832.6585|771.2122|855.5565|564.071|473.4604|713.6497|652.2993|663.4479|761.1117|719.9339|948.443|1133.9028|1166.1573|1440.9938|2064.3863|2150.2344|2616.335|2318.2436|2714.1204|2512.0055|2302.1823|2614.1451|2377.1666|2198.4465|1675.9877|1806.1343|1615.1278||
2022-02-19 19:41:30|russ2000_2_0659|VERI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.4064|198.3413|172.5934|137.9063|243.9536|553.8318|516.1419|365.4438|378.2798|261.6126|216.0864|228.5326|334.7829|340.3362|329.53|266.9588|194.7218|178.2069|139.5503|102.8266|88.3619|108.0838|125.4854|135.5232|124.2933|178.608|180.3884|151.342|93.3387|79.232|66.4438|69.889|64.9469|61.8664|78.0389|75.2668|174.6944|262.8603|340.6518|343.6786|251.1855|252.5274|269.4365|712.1856|845.2281|1279.6914|1246.0954|817.2343|654.3237|611.8351|633.749|669.9823|691.6795|782.8927|1112.2933|819.9489|773.2142|551.9844||
2022-02-19 19:41:30|russ2000_2_0660|VHI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||30.337|32.9188|42.6007|42.6007|64.5457|61.9639|60.027|73.5826|50.9916|40.0189|50.5624|44.321|43.6968|47.3425|51.8827|50.5862|52.0913|51.4487|50.8061|49.376|50.0183|57.0711|62.3201|68.1034|68.7459|70.6587|75.7511|81.4797|80.6375|83.1772|89.5256|90.8474|78.1416|80.0475|91.5105|82.6142|86.4266|79.4357|78.1657|76.2588|74.3518|61.007|47.0267|36.8589|32.4105|29.233|25.2851|24.6535|39.8245|44.2174|40.4269|39.164|32.8706|37.296|44.8815|37.3641|31.0303|28.4972|32.3747|29.2007|32.3747|28.3885|33.4354|31.5439|29.2007|26.6616|24.7572|23.6299|25.5464|27.4629|25.4323|26.0675|32.4266|25.5959|23.0363|22.397|21.1161|23.0363|26.8762|26.2365|23.6768|26.2365|24.2035|28.6609|27.3881|26.1178|28.6659|26.1178|26.7559|29.304|29.304|30.7732|37.8254|33.9788|36.9884|39.5393|39.3416|40.615|43.1534|38.7111|38.0765|39.3457|39.9804|38.0765|34.2689|30.4612|37.0214|36.383|36.25|33.0727|30.5287|34.9808|35.6139|31.1621|31.7981|31.7981|29.8902|33.706|34.4772|37.0311|40.1655|41.4619|41.4619|43.3755|41.836|43.4301|45.0294|50.8195|47.9405|47.9405|48.1663|50.7351|48.8893|46.8982|50.7264|50.4048|60.2991|61.5726|63.1678|62.8615|60.9469|58.7133|62.1724|57.3653|57.7594|58.7266|58.7266|57.45|56.5234|60.3555|55.8847|57.8018|58.1211|55.247|53.5615|57.7309|60.697|56.8723|56.5844|55.6253|54.98|55.939|65.5285|64.2499|63.291|64.8892|61.6299|60.7569|55.9026|52.1725|61.6864|65.8295|60.1085|57.2951|65.7359|56.8638|66.9982|64.2343|67.8405|67.5321|62.4989|57.1749|54.4619|62.6516|77.0099|83.5814|66.7419|53.8042|50.0051|44.2037|42.9657|42.7087|57.5284|58.9133|53.4801|51.4027|57.6892|52.7884|64.454|67.4905|71.4853|75.9598|81.418|70.3765|69.3683|72.1942|58.1282|61.1651|59.9942|62.3385|76.2448|81.2048|85.1478|82.6435|83.6329|82.1318|84.4075|108.7955|94.2542|92.162|92.4483|94.1729|91.6644|90.6162|90.6162|92.5839|95.0864|94.6699|91.0902|94.6873|132.8718|131.6334|125.4028|138.5353|133.6942|119.3819|139.4996|134.05|127.9989|121.9525|142.5459|216.7686|215.3733|193.4301|207.4776|214.5708|283.3501|291.6796|292.0588|236.3262|190.0303|221.4265|277.8812|309.586|353.7946|372.6148|317.6755|270.182|221.5518|154.6063|145.2592|166.9849|151.5748|183.1529|133.7949|133.4163|140.4847|131.3967|83.4325|158.4137|112.3412|156.7728|137.7127|134.6832|183.1332|210.9461|234.4019|351.7921|292.3396|182.5229|145.0338|186.19|230.2445|281.999|255.1119|290.7089|268.2228|258.1899|302.2586|356.6201|431.351|547.0149|646.7122|672.3123|707.7302|764.8762|738.2499|786.8554|785.4564|702.3635|682.4856|591.6801|644.9325|4401.6218|4550.8294|4065.9769|4269.4453|4001.5452|4103.2794|4093.106|4357.0647|5738.7399|5646.2481|5378.348|5625.9013|5341.0455|4550.9099|6656.902|6955.3266|6283.8714|5785.3667|5178.3441|5417.261|4254.4651|3615.0064|2685.8209|2526.4351|2010.9745|2475.5672|2268.7851|2696.0899|1719.3932|1980.5239|2065.3066|2152.5047|2070.809|2230.6485|2204.3502|2211.1328|2102.611|1597.3061|1376.9149|834.2883|854.6368|708.8059|573.1493|482.2183|362.5187|489.0583|451.0583|603.672|725.763|491.7553|607.0914|780.0616|725.7964|780.0616|1000.5137|1214.0957|1125.1761|1153.1345|1115.8272|1176.8755|1112.4356|1020.8632|1068.3452|800.4393|973.4156|1468.6026|1767.0715|2062.8534|1943.1189|2150.3327|2241.9084|2642.1281|2001.0983|1733.1546|1634.7955|1065.0365|712.2856|722.4611|593.5713|711.5647|1187.0814|1332.9915|861.4898|817.4325|729.2447|864.9182|692.0374|756.4918|658.114|688.645|620.7982|605.695|540.6769|295.1347|329.0922|267.9959|378.2459|292.3066|303.9358|394.9752|392.7134|390.4515|531.5343|470.1075|483.075|543.409|668.3761|787.6886|775.2484|697.7801|647.2628|639.0625|704.6653|707.2103|735.2046|826.5396|746.2327||
2022-02-19 19:41:33|russ2000_2_0661|VIAV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6583|22.2588|22.2588|24.969|20.2039|18.6684|19.585|19.4146|20.0398|26.3082|27.7401|32.5168|36.9546|35.5471|38.4138|47.7511|51.8404|55.1635|55.1635|61.5411|72.0233|77.0954|86.5916|87.0051|99.5975|115.0828|134.9736|143.9718|153.7646|221.4016|266.6551|233.384|310.0347|313.4667|466.1917|539.5392|522.1347|434.0299|428.1486|363.4559|371.4793|455.4762|521.7273|634.972|642.1876|686.6838|759.9512|696.4183|654.8776|757.6111|758.9493|784.6687|892.9389|1106.2521|1031.8405|1107.3343|1226.8396|887.4959|876.4159|1126.4279|1261.0498|1565.2271|1704.8286|2188.4978|2977.8214|2926.1582|3091.1938|3735.4178|3902.6753|7070.4591|8029.8264|10670.0364|13719.7325|38924.3747|42619.55|58563.9184|48019.5756|41989.3396|53966.4443|51348.6531|61724.8057|65881.9182|51591.9766|37481.0585|40761.0783|23282.3186|27634.7995|14585.9927|14891.6065|15071.2036|11307.1444|8086.805|7142.4701|5014.0733|4725.3275|7925.8688|7593.7372|7392.7177|4830.7293|5077.6674|4482.0935|3274.4829|2097.8366|2516.7187|1924.5495|2275.2259|1431.6138|2042.8645|2268.0623|2549.5593|2236.9988|2325.513|2504.3793|2428.5003|3074.0509|2951.8574|2223.3073|2870.2764|2835.2729|2677.1383|2684.9207|3362.766|3819.0216|3740.9229|3436.3383|2444.2399|2530.4151|2561.7515|2405.0694|2418.3599|2630.3591|2474.6723|2419.6795|2168.2843|1583.4821|1575.6041|1177.4494|1106.3282|1232.7658|1317.4528|1268.0483|1404.6589|2039.3475|1885.2634|2420.0257|2574.1098|2696.1788|3220.6914|3597.9724|3266.6086|2162.2721|1958.1092|1958.1092|2056.2008|2038.5927|1936.1976|2001.3581|1955.9784|1896.3588|1787.8954|1774.2866|1897.0948|1575.4542|1807.9788|1694.0713|1833.4263|1852.2647|1671.1705|1635.924|1396.4909|1558.4754|1585.2617|1696.0596|1470.0169|1523.6577|1351.6298|1327.7541|1205.2104|981.5386|380.9001|432.244|564.7829|483.1545|304.9613|448.4726|534.219|744.305|585.8509|721.2473|831.6067|859.7708|874.8953|989.1177|1086.1837|1063.9088|1377.8289|1695.0761|1562.4639|1262.9814|1228.9113|1406.9336|1188.4134|1550.3047|1461.3453|1614.0601|1869.9967|2242.0728|3069.0872|2410.8027|2747.4066|2245.4145|2116.8006|1664.9158|1757.003|1400.8986|1513.7529|1374.3625|1396.5549|1715.7394|1790.2231|1688.2741|1422.8898|1362.3414|1461.4592|1246.0119|1706.5182|1394.2352|1471.0916|1638.6843|1839.9116|404.2388|384.4098|1786.6965|1786.0868|1954.2047|1933.5669|1928.4718|1749.0804|1972.4662|1648.0897|1630.8807|1722.7617|1697.8811|1854.5269|1917.2498|1462.51|1507.8799|1596.6232|1541.8981|1480.9451|1538.6402|1762.3965|1833.5777|1768.4635|1661.5614|1787.2368|1754.7674|1646.7118|1701.2915|1519.7711|1468.4342|1339.495|1373.5287|1514.1303|1457.1724|1407.32|1165.626|1534.0844|1540.48|1467.1772|1604.3618|1494.08|1628.4097|1747.8308|1718.64|1739.7495|1898.5362|1931.16|2445.9368|2220.2289|2231.41|2619.318|2594.3505|2460.12|2475.7124|2322.2641|2153.382|1962.6475|1985.3897|2038.46|2184.688|2293.1316|2307.46|2294.8382|2217.8909|2315.4|2289.7771|2574.5445|2658.48|2537.7718|2352.7497|2211.6|2503.4005|3009.5525|2954.1|3119.2743|3004.9314|3224.32|3190.2331|3409.9634|3307.4|3649.0731|3430.7722|3466.1|3322.5479|2583.4364|2683.56|2706.0407|3013.8044|2893.32|3266.0919|3038.3997|2848.76|2978.0631|3148.6634|3446.45|3675.6911|3742.0228|3760.18|3731.3868|3985.176|3944.4|3806.3552|3669.2891|3609.6|3691.2682|3852.8949|4170.7|3756.1009||
2022-02-19 19:41:36|russ2000_2_0662|VKTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.0225|88.7967|72.0443|67.7983|59.6781|59.2868|51.9493|54.6824|29.6156|31.1815|17.237|18.2054|13.8477|25.8201|24.8566|25.0579|26.9888|25.4466|27.4083|21.3805|24.4061|24.7804|33.3041|31.926|33.7348|33.0171|30.146|30.1901|25.7585|29.0822|53.8627|69.5371|86.3419|172.9966|335.877|305.3928|230.7274|216.4661|462.4735|611.3802|648.4319|713.3357|1086.3773|981.859|733.1786|596.8934|576.0883|586.6859|736.8434|564.854|577.8226|593.2662|521.3605|498.9752|498.5657|531.1367|513.7935|575.6881|485.4458|438.2799|325.8074|467.5208|517.6123|486.0254|530.408|455.467|417.111|449.7491|461.7862|424.6522|568.6009|508.5531|460.7533|460.7912|413.1501|482.4311|466.7931|513.707|468.6271|498.3563|408.3862|361.5076|300.1299||
2022-02-19 19:41:36|russ2000_2_0663|VRAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.1805|191.025|187.2045|180.3276|173.8851|175.8603|179.6834|154.9829|135.0346|155.5058|177.7543|123.5609|143.895|135.1017|288.4972|297.35|447.0102|388.9791|373.564|371.7549|302.708|341.6528|381.0125|491.7418|591.5742|638.6538|553.4097|601.2147|463.8223|560.1281|578.1483|601.5104|916.7697|917.9058|936.7277|846.2916|603.1003|592.4418|675.2873|815.932|767.7102|792.1036|810.5246|835.2032|686.4077|356.4987|273.366|277.3439|441.3644|553.4408|459.2381|417.2552|396.4979|244.6828|275.6367|315.8991|477.8614|409.8068|466.0564|446.9838|549.4485|959.3124|773.4746|725.2139|708.3792|779.5882|967.207|1082.9704|1115.7308|967.843|1096.4279|1220.7353|880.8908|1033.3185|771.001||
2022-02-19 19:41:37|russ2000_2_0664|VRCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.562|510.8444|377.7371|422.7058|409.3437|340.7343|279.0629|204.3532|347.0148|305.1457|269.6822|251.9433|182.5304|302.4485|281.3524|245.8294|394.4103|366.5233|360.3373|393.4989|393.2411|320.008|249.8844|270.0197|297.1249|265.8894|176.5712|218.3907|229.9443|196.5778|243.1357|302.4947|341.4196|384.9238|379.6466|332.4784|270.5328|296.6085|291.1055|313.6676|334.0819|354.446|252.9005|251.2494|229.2341||
2022-02-19 19:41:38|russ2000_2_0665|VREX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1019.898|1143.2853|1229.6486|1243.6406|1272.5531|1259.4069|1286.2002|1157.5388|1191.0306|1254.7076|1280.6748|1414.0953|1525.6028|1639.8343|1295.1028|1393.5611|1361.7967|1397.8532|1449.5794|1463.0819|1149.863|1028.9998|1011.8878|917.5316|924.7742|1073.4395|1259.4617|1315.7794|1297.604|1063.591|1191.6414|1187.712|1008|1054.827|1225.1956|1128.2679|1167.5321|1083.4221|924|834.5291|989.23|748.765|580.7776|636.157|410.941|488.6293|536.256|646.8|691.2146|771.456|926.296|853.9955|942.414|988.395|1076.54|1063.8|1143.782|1128.6526|1067.1327|1150.035|1248.8175|1016.136||
2022-02-19 19:41:38|russ2000_2_0666|VRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.3142|341.4257|286.2563|253.4669|108.2569|75.4676|61.415|67.6606|36.9531|27.0642|32.7894|71.3038|80.6722|60.3741|112.9411|129.0756|159.2188|139.8402|127.794|157.6475|155.0341|178.6001|174.1865|263.3783|178.3837|130.6398|160.5453|143.7563|159.5|200.4243|186.7829|185.2089|255.5148|292.854|262.5992|227.3404|182.6091|152.6021|123.6603|104.7166|88.3769|85.2206|58.3919|52.6053|71.0172|63.1133|88.3564|88.8854|62.4314|91.5308|71.4258|105.816|88.337|64.0046|58.186|55.0123|54.4833|68.2342|64.8704|62.2118|61.1484|55.2994|48.387|41.4746|41.4746|35.0939|32.4352|34.5621|163.7713|128.2033|151.545|138.6317|134.3661|146.6504|175.4471|176.5137|157.8527|159.9858|159.9858|179.7443|121.6074|191.8686|135.3725|109.6939|86.7728|54.831|32.3421|19.641||||||||||994.1568|388.6138|267.9028|223.195|195.3386|185.0214|234.5439|273.0614|261.3686|200.1533|199.1216|124.1501|155.3023|165.731|182.6142|185.7151|246.3568|430.0046|581.6088|507.185|618.1317|549.2207|647.7634|729.4229|765.9774|776.0694|1035.5654|1159.9576|1013.1057|808.8951|807.6176|857.2747|684.1645|763.8228|804.8508|596.7894|644.163|479.4338|343.4439|426.703|533.7537|633.0083|569.1522|581.9928|531.6166|436.3713|465.4627|533.81|389.5584|411.7804|454.2043|268.8239|278.2156|382.7572|403.5672|392.6332|408.1035|497.0092|543.9557|563.5459|507.079|570.1214|564.5377|602.7521|657.6798|620.1895|782.9384|774.8009||
2022-02-19 19:41:39|russ2000_2_0667|VUZI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9954|28.9954|28.9954|18.7416|34.2674|26.3595|21.0876|15.8157|23.7236|28.9954|25.0415|25.8323|23.7236|26.3595|22.142|18.4516|10.5741|21.0954|15.9142|12.4669|19.8939|19.6287|17.2414|14.5889|9.2838|10.6101|9.2838|14.5889|13.2626|10.6101|9.5491|15.9156|22.5471|15.5619|14.2537|8.8069|20.514|22.9898|6.614|20.0365|21.3723|24.6163|24.3301|40.3221|26.4014|28.8015|31.5414|31.0108|26.7868|27.8508|28.0571|32.9572|32.4492|38.7227|38.6915|47.5536|75.6792|67.2076|92.8108|100.9072|95.3454|106.7293|80.327|64.4462|83.9907|80.4592|99.7289|98.4586|82.6119|92.3451|89.3855|78.5677|97.4433|110.9883|123.428|156.2058|152.4099|121.4735|152.6023|140.8982|120.3506|136.9844|115.6712|116.6859|115.3103|138.0816|120.5638|131.9395|114.2213|103.1319|139.8846|152.9407|225.1318|227.8606|147.4605|172.145|178.2924|207.7627|173.5912|176.9003|171.7268|167.5922|155.5935|140.7177|117.8166|84.9824|75.8942|72.864|54.3761|112.1534|62.528|65.8364|73.2142|82.8215|79.8399|72.5516|62.6131|52.6745|51.018|56.27|98.268|112.9169|169.6678|147.8255|187.1079|169.1661|178.137|402.5907|587.5566|1265.5812|1747.4583|1255.1487|1190.1837|1147.8647|885.8934|804.3313|644.583|815.7507|603.8648|573.3216|431.4229||
2022-02-19 19:41:40|russ2000_2_0668|VYGR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||462.1159|725.3267|522.3044|287.4544|230.6118|233.3964|321.7989|366.7384|286.1277|360.6928|334.6408|312.9104|294.6085|366.867|329.701|310.5025|351.7151|345.8971|261.8031|231.7405|247.5476|221.0246|366.6974|531.5686|539.2248|413.5057|573.6632|595.7636|906.7478|613.5444|608.5009|727.2225|622.6809|631.0176|634.4482|556.373|449.1048|349.3355|306.4956|341.4497|538.1805|761.8781|885.4509|833.1489|1005.6998|755.2983|619.3815|589.802|510.4993|530.1482|500.6281|502.1027|432.8348|321.6982|400.9157|438.4784|479.9264|411.3667|415.1098|402.4372|447.3417|303.0983|271.2917|298.944|213.497|184.4005|168.2678|158.0812|146.9339|124.2705|127.0843|93.321|147.6543|113.8722|104.3828|116.1496||
2022-02-19 19:41:41|russ2000_2_0669|WAAS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:41|russ2000_2_0670|WATT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.3304|37.2107|33.013|117.0719|136.735|115.0055|111.308|104.9638|93.0059|77.9162|144.6866|129.7322|120.6574|111.8277|106.8432|106.8664|95.0848|90.804|93.3501|92.8736|98.5302|106.9141|128.9188|95.1815|120.1177|163.4004|166.0465|208.593|209.4707|210.3201|333.2043|334.5759|254.5893|321.5904|358.2714|333.6262|312.6095|299.287|267.0406|326.3434|340.6797|304.3795|262.5798|298.087|208.1068|180.8195|493.0218|434.3019|473.8249|396.9948|459.7173|422.553|373.1994|314.9189|289.5026|256.9457|239.2253|191.0125|178.522|199.4778|175.5774|184.3973|157.274|128.3745|127.0045|116.7289|107.2312|96.853|86.6742|60.7952|59.1028|58.7707|48.4851|23.6858|87.2896|78.0588|142.5637|133.6342|153.2006|119.7149|100.7672|83.3023|126.8753|208.3942|285.0097|253.252|181.1209|174.6697|172.2586|156.5416|154.0428|129.4684|127.5737|114.6223|99.5404|91.2454||
2022-02-19 19:41:42|russ2000_2_0671|WHD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.1434|586.04|705.157|757.528|859.096|888.4555|1291.6548|1254.0082|1496.8447|1320.2663|1105.6806|1111.9226|1248.2301|1392.0684|1749.4046|1758.9618|1562.778|1460.3539|1289.8663|1205.0996|1343.292|1437.55|1397.5134|1640.6616|1367.611|1292.3711|521.3758|723.8072|934.2658|945.7618|1156.569|1031.2265|962.3513|844.0018|1199.1959|1440.4555|1355.5263|1599.6863|1678.3953|1813.1317|2146.428|2154.3706|1980.8472|2197.632|2318.3973|2562.5174|2095.09|2454.4|2827.87||
2022-02-19 19:41:42|russ2000_2_0672|WING|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874.2989|791.6992|1007.2015|795.129|754.2579|700.2394|611.9235|653.0804|688.5211|700.811|679.2246|706.7143|804.6463|788.1401|742.8249|900.9195|838.9452|750.4537|903.8183|850.3481|820.7383|726.2333|799.4754|860.9067|850.475|880.0215|892.232|952.7025|967.0746|959.2193|1140.233|1175.0542|1400.2317|1320.8114|1398.0206|1405.3096|1515.3007|1563.9762|1472.6492|2016.1624|1971.6208|1866.4482|1799.6533|1837.2086|1919.2399|1901.4234|2180.5461|2240.2267|2498.6465|2736.9934|2777.9187|2889.801|2519.4438|2251.7124|2325.935|2649.3806|2758.0776|2411.0718|2730.8437|3577.8164|3676.9208|4141.1143|4847.4282|4919.0578|3940.1878|3508.8865|3827.9842|4039.2268|4568.2509|4036.0836|4099.5152|4762.3485|4170.5862|4641.4576|5143.5919|5288.7499|4790.9183|4892.6242|4635.8241|5141.598|4671.0606||
2022-02-19 19:41:43|russ2000_2_0673|WLDN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.5515|67.1197|68.4778|67.1912|69.836|64.5464|69.1926|74.4822|73.9103|71.786|64.636|45.1178|48.763|42.7284|41.5415|42.2204|40.8608|38.0699|34.4204|33.991|27.0071|17.8376|13.6827|12.2499|14.5394|12.8947|10.7456|9.201|9.9917|13.514|11.7883|12.3978|20.8311|20.4707|18.5966|17.2271|17.2271|16.6505|15.2089|15.7231|16.2646|18.7946|18.7946|19.8789|23.2041|24.6296|24.3398|27.0268|29.2738|31.7375|31.0853|29.2457|30.8414|28.5192|27.5766|28.7377|29.5171|28.4335|27.9972|29.1611|29.1687|27.3502|25.8227|25.6111|24.6625|12.769|10.4639|9.5585|9.1937|10.9292|11.81|15.7711|16.5038|15.8436|16.8705|16.4707|16.985|22.0584|21.9119|21.69|27.573|27.508|26.9177|28.2451|37.5388|34.7362|33.7775|33.8271|34.4924|51.9606|66.3283|56.3572|85.5127|107.5673|102.5831|140.4893|104.2941|108.7988|110.173|112.9496|103.8012|112.915|85.0697|80.5138|69.9816|83.1225|93.1098|72.0549|68.1325|66.2355|66.6307|84.8079|87.1607|83.8809|88.3796|87.3856|149.3802|152.8103|135.8314|208.0517|192.171|234.4118|226.0638|270.4644|254.7248|284.4281|268.5034|287.9164|263.723|288.0727|254.7695|213.2208|198.5934|173.3403|200.6172|260.602|255.2573|257.6503|283.0697|252.2407|291.4584|282.1712|338.56|409.6401|384.209|364.5763|428.4101|418.3376|423.156|361.2904|396.6034|363.9974|398.5193|398.1321|343.4558|318.3331|386.0693|394.807|346.7495|222.7896|273.7728|298.939|288.0478|319.7594|351.4797|321.1684|342.9016|474.625|509.7472|604.1088|542.5792|551.2276|473.7879|468.5113|490.9761|514.7494|491.35|424.339|473.7046|532.011|417.7802|398.0808||
2022-02-19 19:41:44|russ2000_2_0674|WLFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.8726|71.2294|68.5159|77.3348|64.4931|66.5298|63.1354|68.6547|89.727|104.6815|115.855|103.588|103.588|123.8032|142.6429|155.6548|157.7406|162.2475|158.642|170.845|143.5825|101.78|112.933|121.1297|134.791|118.6961|135.2584|131.5779|131.7566|120.2394|123.4642|119.6742|110.4329|110.895|38.3771|54.0979|43.4632|45.7751|41.6137|48.087|56.4395|57.1334|56.9021|46.2619|53.6638|51.8133|40.7253|48.1299|66.6414|83.7818|92.4864|84.8698|79.2956|78.9504|103.9005|96.6086|93.5261|61.6462|57.369|35.304|30.9793|50.0434|45.4539|39.2944|42.4733|40.1774|45.9259|42.4032|35.7777|31.9791|34.8943|43.905|47.7919|49.4704|37.4473|47.1955|46.0465|45.9581|40.7436|42.1577|45.9581|48.6096|48.8139|64.6431|63.6703|65.024|72.6322|66.927|79.983|79.1023|71.9031|73.4138|73.3243|73.0557|67.2562|73.4438|73.8922|69.2877|73.6069|74.0568|77.6296|76.8172|72.8034|74.4708|81.0097|83.559|86.061|82.1192|76.8323|74.6795|86.0279|89.231|96.0422|90.8236|79.0131|91.9182|85.2827|78.783|91.1591|87.7243|90.7877|83.7877|83.7076|82.5862|84.9993|92.9705|90.5303|109.0935|102.9647|113.588|129.1705|123.6014|108.9311|103.8127|114.1012|108.7883|116.247|93.1627|95.3293|90.0375|78.5766|109.4965|105.9335|102.6575|75.6516|85.423|85.3323|79.6132|95.0347|124.5837|107.2147|122.3696|129.0559|108.8025|118.859|120.5621|127.1683|130.1033|146.722|155.5363|133.9089|117.9974|95.9133|80.1712|89.6031|91.0725|98.8219|123.4184|121.2761|123.4898|123.6735|122.8471|116.4765|117.588|116.4282|120.2029|117.1576|108.9486|100.6962|107.3386|101.1267|111.1383|122.6166|132.7283|117.1527|118.5493|118.3635|124.6515|119.2673|116.9288|120.2706|127.3742|122.2332|128.2936|128.9909|130.8212|130.0189|120.028|110.3269|127.4154|127.6812|125.3775|135.5467|149.7168|146.5134|141.031|141.6189|163.2902|174.2034|166.6104|163.575|197.8753|176.773|181.2832|167.0106|177.9016|182.6983|178.6108|176.1904|177.4423|150.9873|154.126|154.2086|150.4516|136.2967|137.966|132.4068|131.2876|141.9882|155.3461|133.4557|159.3467|160.785|171.661|184.8376|156.4604|175.5915|151.061|165.6595|171.1956|166.004|170.0345|167.7298|158.1391|148.275|161.9282|174.2748|172.3988|162.0304|154.4184|160.632|159.8948|164.6448|164.5832|172.9279|185.1939|197.1257|212.4442|201.8887|201.8978|198.588|215.2285|213.8759|242.1471|223.3962|218.7539|237.1584|262.6653|282.6316|320.9622|293.1725|370.3955|374.269|432.863|353.1314|360.6217|359.0423|375.7667|377.8642|169.2355|148.8302|100.7046|188.5801|132.547|122.1908|131.4522|135.1154|171.4854|237.809|200.7792|201.4362|222.1317|287.035|286.8848|284.0857|283.6605|259.6166|246.959|256.6215|240.9174|223.5583|217.0609|211.7066||
2022-02-19 19:41:46|russ2000_2_0675|WNEB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.1978|160.1012|181.5865|171.308|180.4444|171.1938|175.5534|171.0664|167.3431|169.8007|173.0403|172.9286|171.9232|172.8169|207.559|208.341|221.5229|209.2347|236.5258|271.0191|270.3018|264.6633|266.9647|283.3048|280.7732|263.2229|237.3648|239.6582|230.4847|226.5044|253.4561|260.9366|265.1454|276.275|275.8385|267.3277|267.0003|269.4838|260.6643|261.6442|264.0396|277.3233|262.4064|249.4494|259.6967|261.9568|260.0196|266.3694|277.7376|277.9691|254.8979|254.7919|296.4447|304.7124|346.2061|353.0153|358.725|363.9393|341.5921|350.8503|337.7612|340.6568|325.6513|320.8623|317.3504|290.2128|312.8807|315.8223|314.545|317.0997|300.3948|332.9639|309.8809|304.4659|303.1987|309.8519|274.9168|309.7522|321.9916|309.8704|291.0524|313.0067|324.2976|315.5158|287.916|284.7173|282.3166|287.6197|268.9283|295.8211|275.4197|257.7253|246.7248|248.8596|245.4063|241.2317|251.9663|273.9265|262.0868|240.7885|240.6757|238.3168|225.0606|226.7344|227.6532|245.1867|247.301|245.611|252.3709|249.8854|251.0072|222.4008|228.261|222.9656|197.4934|186.3529|198.336|201.6508|201.8865|219.9217|219.5581|192.0672|196.5895|187.0128|201.2078|181.9489|177.5469|188.2089|179.9449|173.2527|166.5306|178.1809|173.8281|170.1832|159.6292|165.962|148.9498|143.3486|144.8008|147.8484|149.5516|150.5844|150.451|149.8468|152.892|144.2305|137.826|140.3639|144.9267|138.2171|136.6835|132.7|133.2466|136.6295|134.8906|138.8249|136.2044|145.1259|143.8268|138.4449|135.3878|136.1276|143.1559|143.3204|146.2471|145.6966|156.0062|144.4975|155.4581|138.6518|139.0172|140.4786|140.7782|139.1285|139.1285|139.6784|240.4867|255.6117|284.0549|294.6879|322.2639|315.4817|324.8303|309.4355|323.129|309.1475|326.236|338.9848|312.4688|333.9128|329.2628|306.3974|326.9884|325.4915|330.8602|327.866|327.2137|321.2644|316.8024|304.2578|291.3991|286.4154|288.7599|264.6256|280.5258|266.5691|258.7526|250.1276|255.2855|238.0149|262.8025|252.8674|256.3204|259.7734|252.8322|249.6452|169.8026|145.0185|130.5295|167.7137|138.4792|130.0166|138.7357|175.0739|166.6926|176.393|172.3837|172.6364|207.0121|199.8679|199.2264|207.1548|192.5632|195.7885|187.6014|201.7549|216.9499|200.3836|201.4163|205.9476||
2022-02-19 19:41:48|russ2000_2_0676|WOW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1398.1126|1531.9925|1544.2807|1510.5356|1417.2927|1347.5544|1153.1444|880.6153|986.842|906.3737|852.4334|594.5146|571.3907|747.9249|866.2794|919.2655|942.2738|966.7022|845.1409|729.3681|619.2762|625.0638|655.4946|795.5456|673.3485|603.48|637.7764|522.0475|461.2264|514.9557|546.9824|528.4406|604.7013|632.4553|442.7|393.8995|474.8902|554.6163|449.2544|558.0046|504.9028|452.5224|467.2261|710.3921|909.2965|947.5095|1362.7816|1186.5295|1288.5551|1447.9909|1862.4375|2005.1272|1810.0149|1734.233|1742.3684|1709.2468|1872.2398|1638.6456||
2022-02-19 19:41:48|russ2000_2_0677|WSC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||482.5|486.505|486.5|478|487.5|485.96|483.005|487.5|489.5|485|490.495|487.5|497.5|492.5|500|502.5|502.5|502.175|502.5|501.25|500|502.5|497.043|499.5282|500.7708|561.6586|1091.9179|1028.4343|1053.8278|1155.4015|1079.2212|1011.5054|1244.2771|1500.8458|1709.5319|1775.3631|1508.5601|1250.7809|1079.6646|1081.8347|1128.4936|1283.6667|1545.6173|1499.9662|1641.3564|1527.2224|1510.9175|1655.1963|1784.6105|1911.8496|1977.7835|2099.1166|1820.2206|1075.7031|1241.536|1569.8853|2704.6257|3516.0153|4151.3575|3973.7071|4296.9613|4910.487|5423.6246|5980.1874|6230.0594|6620.7328|6466.2361|6680.0944|6192.53|6502.7469|6608.6579|7121.5127|7600.615|8926.148|9200.6271|8453.0622||
2022-02-19 19:41:49|russ2000_2_0678|WTTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||944.1138|991.9256|1035.1741|789.5244|1050.8652|999.9725|1032.5834|1687.4776|1758.6891|1964.4885|1785.9953|1571.3783|1296.1368|1573.2714|1442.1208|1552.2231|1620.5922|1401.8816|1288.7596|1065.7871|1024.1798|713.8871|934.3523|1072.8024|1252.1564|1163.0953|1158.6489|1131.0609|891.0566|868.7536|871.7946|829.7351|817.2108|947.4429|729.8433|608.308|306.3859|460.7372|572.0563|482.5277|516.552|479.4345|405.9981|318.4097|469.8861|547.1089|579.0494|647.7764|504.7778|632.7936|693.1588|575.1437|580.9421|598.2192|578.6535|709.6694|621.2336|708.7295|841.2023||
2022-02-19 19:41:50|russ2000_2_0679|WVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.9328|353.1448|305.3833|271.3343|319.3917|282.9699|315.297|381.1475|480.1401|424.0368|615.0761|772.7772|762.9538|805.2096|653.3612|677.2781|720.4036|627.6368|595.9306|565.4411|532.4429|538.5479|653.7527|645.6037|639.17|1007.3875|968.4527|1107.5982|1329.6295|1182.5166|1301.0158|1398.5193|1114.6139|1218.2585|1469.0472|1273.5659|1420.445|1390.9813|1213.3705|1293.2558|1494.5367|1305.4733|969.9063|818.8188|902.917|687.326|735.3189|638.029|925.4817|1169.2822|285.0278|238.3245|282.2041|267.8164|299.204|333.9222|344.4584|327.7215|455.4346|425.2657|350.7124|436.5613|412.18|506.8107|524.5172|312.589|288.6651|335.5403|339.8741|282.2595|309.6994|243.3506|285.3376|215.327|192.9706|132.3731||
2022-02-19 19:41:51|russ2000_2_0680|WW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3568.01|3383.385|3866.575|3745.25|4153.7814|4138.2228|4365.7721|4482.8694|4765.4954|4880.071|4591.5731|5059.6438|4873.8226|4463.634|4213.1074|4266.3032|5127.4435|4975.3158|4538.0426|4595.7761|4529.2359|4882.8988|4212.9632|3967.2873|3980.123|4209.2934|4116.8633|4068.968|4588.3654|4143.5545|3752.9472|4297.3226|3928.7473|4195.8128|4077.103|3729.852|4583.5737|4302.3701|4760.7152|4341.8297|4213.1763|4220.6385|4998.6933|5465.9378|5795.8835|5744.3187|5411.8634|5384.6394|5116.6956|4841.8249|4711.3114|5176.4152|5161.119|4919.1798|4145.4328|4065.863|3766.6999|4195.422|4377.8869|4689.6282|4663.3366|5104.4499|5405.3418|3693.624|3703.4243|3782.1201|3926.9204|4061.8925|4338.0125|4153.6688|4558.2086|3982.0841|3771.7907|3618.7137|3399.4242|3845.7972|3754.6656|3520.2825|3275.5992|2773.7913|2960.9202|3199.2994|2786.8275|2203.676|2233.6632|2112.9454|1706.7486|1300.2699|1430.3739|1831.7563|2001.1494|1883.5178|2155.4679|2006.0714|2126.3842|2041.8691|2138.1474|2263.4646|2253.6248|1892.2743|2131.8668|2166.0464|2024.2127|1886.598|2096.3901|2165.7421|2394.4013|2419.9878|2752.8651|2751.375|2898.4118|4373.8082|5312.1295|5850.5775|5270.705|5846.7872|5830.5558|4266.6192|4866.854|4758.0758|4462.3056|4245.9263|5523.1916|5998.669|4874.3732|3286.3077|3117.4658|2809.1143|2372.9241|2977.0018|3062.6396|3028.6254|2907.8588|3263.8392|2968.9218|2371.2346|2316.682|2498.9805|2448.1178|2598.325|2135.3303|2059.9723|2145.8678|1898.9308|1857.76|1834.9735|1585.5903|1161.8258|1162.4084|1239.7952|1257.9275|1152.1214|1231.5304|1394.7521|1400.6122|1468.1596|1586.6327|1119.4554|993.0184|600.5748|450.9399|419.1441|291.6282|236.9775|289.4856|366.1478|346.6962|1538.992|1551.7162|983.8159|657.4869|906.9883|904.4711|849.6399|841.9797|789.2354|733.1381|656.5034|677.6289|654.0861|657.2799|728.1171|787.2774|1126.2352|995.4528|1359.7602|1753.7634|2226.8696|2961.3467|2857.0331|2848.1335|2856.1067|2965.1627|3711.2079|4080.1081|3779.8908|4113.3798|4832.6352|6080.729|6792.6419|6091.35|4813.519|4211.3364|3597.8411|3100.5731|2498.7979|2134.688|1469.1046|1185.4929|1510.1439|1269.6197|1327.7716|1508.1415|2325.8085|2402.4877|2303.7452|2687.4783|2450.0065|2445.5954|1300.6765|1427.98|1625.5626|1653.2519|1705.6182|1803.6438|1556.7649|1684.9297|1756.1339|2082.9832|1584.9995|1695.6046|2381.9864|2018.1963|2552.7964|2834.3549|2545.006|2184.2269|1461.0423|1276.9086|1445.2334|1295.3885|1179.1536|903.9711||
2022-02-19 19:41:52|russ2000_2_0681|XAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:52|russ2000_2_0682|XELA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.749|429.1865|429.1865|429.1865|434.874|431.8115|433.5615|433.5615|428.749|426.5572|424.374|430.9365|430.9365|427.874|426.5615|430.0615|432.249|431.374|433.124|433.999|433.5615|434.4409|436.624|438.374|289.6399|287.0436|287.3321|288.1975|246.0786|969.7275|892.3036|698.6838|865.8258|773.973|817.3719|791.782|781.245|825.1105|722.2765|723.1581|735.9739|726.8954|888.5956|999.3636|894.7262|659.671|590.0612|612.5826|555.5284|539.0127|490.967|316.8013|304.514|339.0156|169.5078|170.2895|90.9617|42.3162|63.1766|56.6749|53.8087|23.4539|41.6719|50.6701|65.7605|75.9535|61.2614|54.0776|56.9688|57.2343|71.4258|104.8669|112.7443|138.5093|111.8729|92.9314|188.6969|226.7179|358.6628|290.8442|355.3401|210.7053|153.5931|158.9346||
2022-02-19 19:41:53|russ2000_2_0683|XERS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.0559|393.0306|368.8826|543.5397|359.4887|496.4283|426.3149|371.2219|309.8371|277.2836|265.0388|284.2191|297.1504|314.3279|268.7945|318.1814|250.9436|236.747|237.5569|173.9007|161.9263|127.1748|66.1095|90.9639|172.1549|123.263|156.4163|222.1517|273.454|238.5151|204.7214|301.0366|352.8983|308.985|277.9374|230.9422|215.0453|257.3449|189.5176|186.1927|294.01|255.6532|243.1824|314.6291|281.0334||
2022-02-19 19:41:53|russ2000_2_0684|XFOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.1324|227.8748|195.1186|176.25|228.7104|335.4896|278.7408|242.8619|55.1143|34.357|30.635|22.7615|20.3279|48.3861|47.3596|40.2192|44.37|119.1581|248.416|175.8785|187.4308|140.2149|159.9792|155.9499|154.8331|162.3172|169.8373|132.257|170.1599|141.0802|145.2807|143.505|130.0566|126.6596|130.8655|113.1919|101.9541|109.446|111.694|129.6303|158.9806|212.4282|197.7617|224.7292|150.7054|140.6601|124.258|130.2148|130.4588|90.6787|67.5065|60.9682||
2022-02-19 19:41:54|russ2000_2_0685|XHR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2294.7075|2368.4062|2525.8533|2404.2852|2507.0229|2451.1872|2243.4784|2055.8705|2087.1385|1940.8489|1862.679|1720.8563|1546.6489|1736.0764|1598.3587|1662.293|1748.8856|1804.8696|1896.0582|1805.6673|1607.2866|1651.2777|2020.2739|2091.0422|1947.9372|1895.8472|1784.38|1892.2976|2021.6407|2096.0908|2150.5208|2107.8898|2235.9642|2327.7508|2294.695|2314.0213|2178.4675|2140.8311|2165.6326|2182.7269|2750.0436|2766.9071|2689.6755|2639.307|2615.8758|2233.1745|2247.8072|1892.537|2115.4534|2220.1265|2456.6762|2427.4265|2365.4736|2428.5529|2280.9924|2285.4981|2332.8075|2461.219|2341.8189|2420.1688|2186.9402|1623.2155|972.0454|967.5084|1088.0517|1046.3224|938.2783|1020.1644|1055.4209|1000.8302|1692.3128|1845.1142|1734.7714|2206.2834|2236.2506|2210.0756|2273.8059|2021.5011|1892.4448|1990.6646|2032.922|2190.5305|1757.678|2027.2115|1957.544||
2022-02-19 19:41:55|russ2000_2_0686|XPER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||723.7035|694.4629|827.1996|722.2283|704.7244|758.2234|679.0867|636.9879|668.2625|870.1545|1054.1486|1215.6945|1543.3751|1605.3145|1631.866|1823.6271|1935.3406|1221.2217|1332.5146|1426.6029|1503.2612|1518.8644|1336.3778|1308.6392|1190.3388|1364.1318|1571.7072|1416.4769|1564.6823|1498.5302|1204.6507|1257.6966|1483.7143|1485.1105|1657.0965|1560.2806|1838.7886|1898.0028|1987.2373|1833.9904|2005.0941|2004.6149|2112.4414|2032.1039|1622.1557|1719.8759|1856.2605|1911.7713|1970.1533|1727.5869|1872.2808|658.719|1077.626|939.0929|873.811|743.9921|922.5112|1101.9825|791.415|877.2998|423.6243|565.1555|543.3442|533.4173|607.3275|792.212|1189.0475|1302.8053|1264.4159|1257.4767|1390.205|1056.0674|1194.5517|986.931|854.3433|997.4417|1038.8136|989.139|847.0444|844.032|816.8715|810.8429|942.5741|1009.6085|1037.4884|1120.635|921.8045|846.7884|904.1567|953.347|826.0636|810.1106|687.2156|682.0909|635.9049|701.3573|816.7901|926.8207|1011.5506|786.0718|894.9818|840.6941|703.1732|786.4473|765.7401|798.9879|716.0459|737.602|842.6006|875.9078|933.4744|933.2968|957.032|1037.8207|1083.7233|1189.0163|1031.4393|998.028|1043.9326|1021.4867|1042.1338|1041.5846|1011.7722|1195.794|1255.4588|1156.9523|1192.2383|1154.4332|1399.3754|1563.6682|1387.8019|1678.0955|1841.6835|1780.708|2060.6342|2106.5385|2135.751|1969.8944|2060.3917|1890.2111|1902.8063|1802.7409|1663.0122|1836.2357|1719.3658|1394.1497|1376.8588|1464.954|1496.7011|1519.3162|1570.7769|1538.5709|1560.1776|1640.8095|1890.4981|1778.1707|2089.1077|2193.5446|2224.4175|1700.4957|1625.8522|1614.1278|1530.0844|1633.863|1304.8283|1309.7802|1288.7504|944.3688|996.1489|1136.7344|1057.3306|1109.9258|1018.9575|1135.063|941.3914|854.3869|802.736|792.9165|714.8595|651.709|886.0531|1004.9501|1079.1124|1133.1167|1207.0968|1213.3745|1002.4386|1036.098|961.6541|927.6089|997.1597|1038.4066|965.084|888.6942|780.0264|775.8496|660.9324|730.7332|1314.9601|1557.3312|1844.0138|1305.9957|1199.6042|1891.109|2064.4694|2257.9013|2219.4882|2436.4249|2318.7862|2094.9868|2363.548|2135.4828|2187.5872|2212.7318|1938.6234|1952.626|2090.606|1999.6646|1762.3809||
2022-02-19 19:41:56|russ2000_2_0687|YETI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1422.0058|1351.742|1299.9878|1369.027|1476.7978|2027.4397|2580.6105|2425.84|2052.3738|2482.6814|2528.6556|2259.5775|2291.0503|2735.2141|2597.2931|2724.7036|3289.6023|2529.4931|1746.5895|2335.829|2885.9634|3654.168|4394.9458|4658.5904|4209.5444|4249.6162|5440.0313|6065.8514|5834.0909|6081.342|6548.1593|7639.5192|7677.1816|8032.3303|8753.303|8495.2612|7430.9383|8908.7991|7501.2702|7119.1515|5960.5256||
2022-02-19 19:41:57|russ2000_2_0688|YEXT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1146.4142|1244.6364|1331.7123|1170.5382|1152.1515|1163.1459|1222.7019|1077.2645|1230.7035|1057.365|1093.8911|1200.7198|1183.0629|1320.3895|1671.505|1876.8115|2111.9863|2485.3379|2070.2934|1958.0058|1568.443|1492.7946|1618.4187|1970.3151|2400.805|2483.0722|2052.2239|2262.224|2198.4317|1853.661|1745.418|1864.2408|1890.9635|1688.8933|1800.0044|1679.7931|1217.2638|1496.0831|1947.1417|2033.0797|2101.0139|2407.7775|1849.1922|2139.2965|2357.3|1989.2776|2180.97|2211.5871|1897.3701|1662.2463|1727.0111|1750.9973|1630.728|1630.025|1452.3203|1650.7411|1378.744|1254.229|1072.6446||
2022-02-19 19:41:57|russ2000_2_0689|YMAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.032|803.552|851.4231|773.8034|680.1127|704.0483|721.4871|915.7073|776.8809|667.1191|737.5581|753.6291|873.649|850.6591|1192.2493|1295.9404|1205.3597|1346.7928|1171.5905|1079.4188|1353.3487|1684.5295|1664.6032|1518.1501|1628.9903|1543.2126|1847.8299|2113.1946|2079.991|1853.3566|1446.3789|1318.5426|1248.3206|1466.1776|1530.86|1625.8579|1443.706|1214.1733|1035.6697|713.5778|760.2767|436.439||
2022-02-19 19:41:58|russ2000_2_0690|ZAGG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:58|russ2000_2_0691|ZN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:41:58|russ2000_2_0692|ZOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.856|74.0294|83.72|87.9972|93.9109|80.846|89.1284|85.9965|94.796|89.4073|129.3709|157.2036|154.0127|174.8158|205.5309|187.4949|196.1876|199.2251|179.5495|179.5495|188.1358|185.5449|176.3595|176.0342|214.5404|206.9795|200.3637|175.003|165.5434|159.6737|121.9986|82.9301|93.0321|34.3454|41.9297|32.3359|27.4418|27.0096|42.4051|34.5939|35.6527|34.367|35.7175|21.0135|33.5066|20.9932|32.3437|51.3951|81.0896|82.1434|67.1221|52.2876|39.3144|106.5493|263.2348|945.6756|1771.4476|1419.2548|780.4929|943.5606|793.0205|580.3161|617.2288|509.072|568.2482|323.3653|349.9204|307.5889||
2022-02-19 19:41:58|russ2000_2_0693|ZS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3871.9395|3174.9904|3312.9953|3370.5168|4546.2507|4470.7901|5515.5513|4436.3956|4813.4185|4937.6815|5106.3867|5986.703|7519.5898|7838.6479|8725.864|9042.6303|9922.2636|10172.6048|8369.9633|5992.9294|5683.7522|6756.156|6193.143|7611.1821|6639.6176|8066.3658|9284.6168|13857.1173|14858.1919|17596.9243|21179.948|19339.1957|18065.048|20354.2274|25963.4488|29441.7872|27542.8439|24757.4292|24022.3346|26269.997|30822.075|33704.5723|39249.1081|35863.256|45632.2278|43894.6007|42280.8595|36573.9311||
2022-02-19 19:41:59|usamicro_0000|CANN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0697|4.9593|9.8312|9.8214|||9.8214|9.8214|||14.5863||||||15.5587|27.2278|50.5658|||||||248.6196|233.6066|159.9229|107.5112|70.5542|61.375|47.8972|47.2129|21.241|12.6249|66.2495|43.7496|36.4881|46.5955|30.7232|24.4688|13.8767|12.2046|17.2793|11.053|8.9276|11.0374|6.7865|6.7119|10.3635|17.3599|11.3116|14.2558|13.9459|11.699|44.9367|60.4321|49.6331|51.3864|42.6507|36.433|43.106|38.2517|26.4941|40.168|34.4055|32.1118|26.9373|24.9546|64.2974|286.6215|118.8025|138.1926|83.9786|145.2794|146.4539|132.9976|93.2781|119.5542|122.9571|108.3714|79.8336|81.1391|94.5415|81.5013|65.5633|61.0775|35.1604|29.4771|32.7392|37.5342|25.6734|25.6734|29.2282|24.4924|24.7136|19.7882|17.3212|16.1087|20.1047|21.8831|20.9873|21.7266|15.9368|26.4243|34.2279|31.7399|54.1242|68.1113|55.3104|48.4743|43.8133|36.1145|35.7564|28.9692|35.0292|32.1913|24.3786|23.1499|30.1033||
2022-02-19 19:42:00|usamicro_0001|TLRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3827.4294|4080.4261|15614.9103|28869.8467|25698.0845|20737.3122|14662.746|16775.5428|14642.0576|12829.6514|10548.9178|7509.6378|9882.4309|9095.707|6771.476|5072.5842|4558.1576|3853.5024|3389.8117|3784.738|2243.3297|1320.9227|1661.8022|2420.5366|1683.3295|1958.754|1551.1745|1258.3631|1454.9808|2293.2573|2657.4958|5257.9773|5759.3398|5128.9171|7093.8931|8482.3714|7289.9577|6271.1224|6113.6039|4970.5074|5031.8311|4299.4482|3093.0448|2789.8051||
2022-02-19 19:42:00|usamicro_0002|CTST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:00|usamicro_0003|TGODF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||790.8779|1496.5078|1081.1171|983.854|1101.6218|1258.2527|541.0323|580.2176|526.4544|754.3146|888.223|897.1896|886.2148|754.7367|672.0885|661.0706|724.4232|391.7456|221.5294|173.8379|162.6213|164.1849|106.3606|63.8138|58.4372|108.2289|104.4718|125.6278|102.8345|76.855|74.4797|111.0185|101.7152|130.0141|145.9573|132.3269|134.4357|190.3187|144.0329|135.3021|88.0495|77.0132|71.7001|46.9593|44.0612|51.3064||
2022-02-19 19:42:01|usamicro_0004|AXSM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.2583|164.5791|233.4312|140.4111|156.6421|178.0894|202.4092|154.7272|137.4927|146.1099|138.6417|156.4833|136.9468|122.5818|123.5717|87.1707|85.4235|85.9345|93.1951|97.9616|121.5817|133.3858|119.2356|134.8934|112.4111|117.0925|135.1129|67.5564|71.3804|54.9323|85.5942|92.4678|85.321|68.9139|93.1978|99.0541|115.3771|95.4022|80.6337|313.5374|289.6706|451.9353|588.8377|704.074|938.2498|857.0231|858.0557|629.9116|888.9415|1636.7429|3741.7025|3368.3832|3270.2929|2063.6168|3404.3091|2761.413|3017.5495|2909.6668|2652.0323|2696.6247|2595.7953|2989.7767|3043.7467|2755.5924|2609.3937|2112.2181|2182.0888|2318.0937|2462.991|1853.1958|1000.4544|1180.7619|1490.7067|1288.3023|1353.5089|1084.7671||
2022-02-19 19:42:02|usamicro_0005|NBEV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9847|15.0752|4.4232|5.8765|5.0551|4.196|4.0816|4.0689|5.1529|5.5105|5.8919|7.0935|5.3143|6.0075|6.322|6.1678|5.1655|6.0096|3.1026|3.5502|6.6374|6.5617|26.395|34.1642|39.6392||||||84.9724|91.3234|134.9336|117.7147|208.5053|162.3833|165.1297|140.4117|115.9445|95.0295|75.1152|76.5717|119.9345|120.6379|84.6566|72.4165|67.4376|82.2471|78.6712|98.7329|423.3456|212.9106|341.6004|406.861|536.7262|419.6223|395.0593|395.8117|364.9007|355.5179|271.236|240.7513|213.688|206.0481|160.7077|139.1841|158.8336|158.8336|97.7144|124.4953|141.6664|151.6007|221.4945|208.1438|173.3424|264.9381|392.7828|328.419|365.5846|393.3313|377.7632|284.3379|324.9697|310.0956|270.4799|240.7469|207.0106|224.6285|174.7071|160.0258|110.961||
2022-02-19 19:42:03|usamicro_0006|APPS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.0064|64.832|81.04|74.5568|72.6869|61.654|40.9075|68.1896|54.5517|33.1207|36.0842|19.8265|23.7918|21.9246|21.8092|16.3442|19.9315|19.9315|19.1342|15.1415|17.9307|14.4696|11.933|11.933|13.9218|12.4859|12.4507|15.3398|14.1079|11.9374|12.2992|10.1287|10.1287|8.6818|22.7007|19.8115|19.3988|20.468|28.7526|28.3878|25.8983|26.316|25.8357|35.89|38.4536|39.1099|70.4554|76.582|69.5465|63.341|62.7457|71.341|72.5671|71.6822|66.3724|68.9846|62.0774|85.248|84.0289|84.0289|80.3354|86.9907|76.7007|49.8349|88.4978|80.9955|76.9301|86.8899|121.7086|135.6236|138.3371|142.8237|125.2511|159.1132|128.1946|196.0403|165.1152|125.8201|132.6682|134.3757|119.9021|149.0266|193.2109|200.6421|228.652|158.3482|143.064|141.6362|104.9159|105.055|99.7692|89.2006|91.8436|74.6642|69.5988|53.6905|69.5988|75.5692|70.2661|97.952|69.2994|45.8442|40.5801|46.6438|46.6438|53.9735|60.6186|78.6044|66.6097|67.2737|71.9385|77.9333|108.2096|112.5122|116.7144|137.1546|151.7897|173.5813|153.7398|131.6682|127.1621|110.7675|113.6794|101.3897|103.8233|107.166|146.7708|167.0647|173.6408|256.9255|291.3852|331.3792|350.4231|421.5121|459.0387|614.2651|542.1709|586.1144|708.8294|645.2644|570.595|506.568|361.4502|481.0605|599.0701|1115.1424|1361.0507|2356.8774|3154.9558|3039.6496|3953.2297|4614.4037|5701.0111|8317.2531|7668.2204|6245.2146|6308.324|6595.7069|6087.4979|6112.6856|7107.3598|8831.589|4811.9599|6018.6153|4400.0993||
2022-02-19 19:42:04|usamicro_0007|TEUM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.7424|74.1582|52.347|43.6225|37.32|27.7379|27.874|35.476|35.476|32.942|37.6303|45.6939|42.8713|49.023|54.47|63.7299|62.0958|83.8838|87.152|72.4883|80.5425|72.4883|108.8255|102.424|125.5702|125.0438|121.7531|128.69|238.4444|223.7709|226.464|196.8252|279.279|220.7634|259.4498|229.6611|288.2808|373.0682|333.792|318.24|287.8136|280.1239|381.5428|298.4175|268.5758|223.2605|260.9088|223.1602|232.5294|205.794|160.125|154.4062|166.4963|120.4455|141.0933|102.9641|142.1352|143.2544|126.9744|137.1352|85.7923|85.2096|114.2043|89.0522|91.2982|106.9772|131.6212|179.7984|193.8452|211.8038|162.4652|156.9636|126.5391|133.3378|134.6573|141.2952|142.9903|151.75|130.4747|123.6432|123.736|91.5164|52.655|65.2567|59.8328|63.678|52.9609|49.5906|64.9142|61.9984|52.9152|44.0561|36.6327|35.6378|37.5542|34.9458|26.2504|28.6554|24.9269|26.5832|28.9243|31.4881|18.8857|24.0819|22.26|15.7072|10.0172|10.1358|8.9292|7.1546|14.256|13.6352|18.6715|18.012|36.2414|138.919|89.5048|130.5279|113.323|150.1002|127.369|135.2443|172.9336|166.9291|267.8548|206.8447|167.6424|192.7702|258.3317|429.3289|498.3331|568.5827|445.9544|291.4125|408.6474|232.7794|163.3884|47.3023|57.5877|91.8632|80.3212|83.5752|60.3052|85.7515|65.9303|79.9993|100.8376|91.1552|116.9701|91.0937|53.293|82.7585|73.6411|84.5613|65.4006|55.2794|48.9135|51.0402|40.7613|16.4102|15.6967|4.2809|4.2809|2.8539|2.8539||
2022-02-19 19:42:05|usamicro_0008|INSG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629.1347|450.8045|329.1308|188.2757|218.7691|165.5696|113.757|38.6756|22.8785|20.2092|31.1485|44.2637|81.9652|59.015|53.4295|44.9918|27.6606|20.5681|13.5497|11.4696|19.0395|14.6482|10.9251|7.6903|8.6612|4.8894|6.3562|6.3711|6.7843|21.837|25.4328|40.3562|48.1568|55.7602|49.6544|52.0788|98.0795|166.6078|232.3338|405.2973|408.3318|549.155|702.2282|638.0404|627.1361|641.814|562.0476|643.774|468.8993|344.4384|288.5757|302.4009|263.2622|397.0702|365.0365|345.6858|338.9819|399.6506|411.2695|401.31|349.563|290.3274|247.7737|275.5397|292.9927|300.0598|308.2163|344.4575|349.2004|280.1653|263.1384|286.8148|289.9942|368.8132|440.7993|515.9724|606.0242|743.2314|786.5451|711.6975|763.3166|849.7894|693.3605|550.2655|470.4469|529.7825|290.8786|328.2211|297.7575|391.1138|349.8405|311.1877|201.4531|167.3862|154.3604|94.6177|164.368|184.3833|155.5734|210.3811|287.5805|311.3173|262.6705|310.4997|285.672|375.7165|285.0235|252.6345|255.5762|234.7446|207.0727|212.2147|188.7911|179.414|173.2338|203.5813|206.4381|308.6112|322.7086|293.4434|307.3718|237.9344|180.6008|162.0819|180.1182|174.0288|176.308|155.4716|106.107|102.2714|113.1707|100.9881|103.561|111.9491|106.5227|95.8596|64.4818|74.8507|84.352|71.1132|61.5212|59.5476|58.224|42.6755|44.4246|69.6658|68.0849|69.8196|93.5913|116.6501|137.5258|121.631|112.432|93.3737|99.1705|71.5663|78.7641|91.7209|67.3584|67.6006|60.7446|56.2832|65.9117|74.052|103.4727|140.45|137.9339|132.5772|149.5763|228.71|218.6739|265.6648|251.637|201.0089|151.4301|118.6053|120.1797|125.0381|119.4653|88.9412|88.2539|53.165|86.1273|85.4064|73.6967|87.0475|77.5485|103.401|163.1797|156.9351|134.8898|143.5017|135.9302|165.8349|125.0558|127.0181|102.9874|52.6131|67.8481|62.8015|73.3256|83.8935|77.5184|105.7864|93.8314|109.079|117.6614|124.3654|118.2394|119.2004|118.2905|114.6476|305.5795|247.329|293.5688|273.7529|364.7209|380.2567|392.9639|376.9682|349.5772|370.0479|384.6574|365.8449|389.747|397.532|378.549|557.7095|607.4281|718.9329|463.5466|998.3484|1076.7298|967.9901|1069.1428|1412.702|1109.078|1013.0761|835.5385|1152.4499|1416.4358|1951.2024|935.7367|991.7604|886.3558|898.3937|914.5795|913.1492|872.9087|681.1255|713.8083|638.1172|566.6313|441.5309||
2022-02-19 19:42:07|usamicro_0009|CVRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:07|usamicro_0010|KRYS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.6036|101.3483|97.7653|106.0574|94.6201|95.2633|101.3198|99.2814|97.9412|113.4056|150.3386|167.7332|182.2497|196.1896|311.6642|344.7064|329.5561|339.0792|342.741|480.9719|467.6838|458.2954|781.5688|734.921|743.5712|603.1699|748.5883|1051.4853|989.0216|1022.1683|1032.795|687.5283|974.3002|953.5488|879.9685|784.9909|873.8726|862.1769|855.9011|1114.2677|1171.4178|1416.9473|1870.3558|1647.1298|1631.594|1437.7478|1502.6123|1292.3659|1315.9039|1191.2897|1165.716|1681.9157|1795.9861|1470.462||
2022-02-19 19:42:08|usamicro_0011|PCMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:08|usamicro_0012|CFMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||752.417|1007.6525|576.9729|809.706|935.5687|882.6427|661.8726|430.0116|424.4226|532.3546|497.738|309.2578|294.0123|292.784|358.9237|432.718|299.3247|385.0911|360.6498|368.8958|226.1117|216.5711|250.3869|175.4024|193.822|206.2465|178.221|182.9821|151.7302|110.9669|107.4473|76.686|88.8312|85.7823|82.2288|79.7924|74.474|62.8503|75.807|60.4561|49.3527|32.3323|31.5747|44.659|84.8959|173.7746|195.4477|275.527|281.6257|111.9461|151.0929|151.8016|137.424|124.3687|109.1625|69.209|59.0428|43.0965|71.4841|64.4143|61.2558|59.3222|54.0019|64.6298|58.4483|56.2998|71.66|108.9231|217.269|174.9303|162.1484|159.5389|195.3562|304.9764|306.836|245.3616|223.3154|158.6284|146.3274|116.6265||
2022-02-19 19:42:08|usamicro_0013|MEIP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||670.1838|669.045|727.1238|588.7596|635.4504|620.0766|590.4678|417.3702|364.416|431.6052|499.3638|470.8938|500.5026|465.1998|433.8828|414.5232|443.5626|404.8434|464.6304|419.0784|355.3056|413.9538|328.5438|420.2172|411.6762|363.2772|364.9911|318.864|279.006|297.2268|233.454|199.8594|158.8626|187.0005|190.8039|196.509|195.8751|241.5159|275.1126|246.5871|243.4176|247.221|200.9463|198.3053|207.9451|197.6167|207.2566|199.6824|170.0743|185.2226|163.8773|154.926|165.2544|210.6994|194.1739|98.4641|178.337|185.2226|127.8274|63.9137|41.8745|63.179|38.2013|29.3856|30.943|35.9974|56.5673|60.9751|55.8326|53.6287|60.2405|49.3384|52.1594|51.4248|45.1804|41.8745|34.5281|34.8954|12.195|8.3749|8.5953|7.3464|9.4056|8.228|6.348|7.7145|18.8068|11.3722|13.3564|10.4598|11.3679|9.7693|12.6681|12.7889|15.9489|15.5945|13.4621|15.4022|15.989|13.0552|12.9085|8.5226|10.3233|10.2515|9.2246|9.0196|11.7039|34.2446|40.0965|105.8593|75.2277|123.7277|133.5223|131.4173|138.3021|127.1763|127.0052|132.3121|171.6805|160.7706|182.6939|168.9515|178.1944|210.652|237.4631|163.3504|145.8493|135.2617|143.4725|149.0904|148.4422|165.5119|90.7507|138.4914|133.1648|188.0953|61.8224|72.7523|65.5795|59.4314|57.0405|63.5302|56.0158|62.5055|60.1146|47.8184|38.5963|42.3534|44.7444|48.5015|45.4275|47.8184|66.9458|69.1321|65.0871|55.1586|54.0554|55.1586|56.9972|62.8808|58.8358|59.2036|73.1771|107.0065|100.0198|101.5822|99.7655|83.2835|78.1014|80.5881|79.6627|80.7742|75.0192|83.9768|312.9538|290.7768|256.2778|319.1779|280.9042|212.6649|174.9685|199.1668|187.1221|211.3128|223.8223|223.8223|174.6617|160.3281|116.9366|125.1793|124.477|135.525|143.6271|216.238|269.7667|231.0772|153.6985|314.2861|376.2954|383.6082|303.3181|281.305|333.0651|317.312|317.312|337.584|506.3756|407.351|409.8349|399.7016|340.0272|313.0697|307.439|324.5141|297.4712|332.4803|318.8309|332.2625|255.3322||
2022-02-19 19:42:10|usamicro_0014|APYX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0573|5.5066|6.608|6.0573|5.5066|4.6828|4.956|6.8855|6.0573|5.7842|5.5066|5.5066|5.5066|7.7745|7.7745|8.8106|8.2884|8.0315|8.2884|6.2163|8.0315|5.1802|6.2163|14.5047|12.4326|21.5798|24.8998|19.9198|15.7765|15.7765|12.4565|12.0316|11.1153|8.7116|8.2999|7.9679|9.9599|8.2669|7.3548|5.9721|7.3548|6.4281|7.649|7.0607|7.9432|13.783|14.4807|16.6718|16.6718|12.224|8.7314|9.5976|11.6084|15.9185|15.4916|12.4895|10.7663|9.4705|8.1154|9.4018|8.9776|6.1134|6.9285|8.287|10.114|9.0352|9.17|6.8265|10.8421|11.3775|10.4318|8.8472|10.4318|11.2241|13.2048|14.1291|13.6009|13.2048|12.1484|11.2241|11.8843|11.2241|11.8843|11.8843|13.2048|12.5446|13.3368|19.5431|19.7239|23.9038|28.8675|46.094|46.094|40.1676|42.4132|43.7596|42.8171|41.4401|33.9427|32.7158|37.6593|37.2454|29.6584|34.0799|31.4477|33.3872|34.378|40.2001|38.6753|33.216|30.8533|29.3246|30.1845|26.4288|30.4627|30.6678|38.6135|40.2863|40.718|44.3686|49.1424|43.2539|59.4209|60.9809|101.6876|124.7789|106.9943|124.5896|108.39|129.1549|139.4473|133.3579|107.7824|116.1008|112.0759|108.3607|90.2206|97.0531|106.2134|121.4332|107.8721|94.9274|95.0612|90.424|103.0484|115.0637|119.623|115.7522|109.9761|115.9001|116.7106|112.864|96.5334|103.672|114.208|109.8413|97.6793|122.1416|125.9665|124.7749|144.3957|148.5854|135.0776|138.9744|137.9868|134.0879|133.7489|112.7288|126.4101|100.6386|80.6955|50.6978|44.5806|49.1548|40.3772|34.592|71.1156|53.7318|62.1727|55.3231|45.8525|54.8761|54.5584|51.2128|45.9344|43.1185|47.6944|51.9442|40.1583|42.2719|38.054|48.096|46.3474|47.4115|49.6184|49.3648|49.0122|52.0221|47.4353|62.611|62.0837|46.7378|43.2143|45.1546|45.902|55.2965|62.8931|61.2729|49.4852|56.2011|53.0199|49.8669|44.3851|37.3118|36.7813|54.4646|55.858|66.3124|71.6174|74.6298|67.8304|73.744|77.1183|69.2033|72.5921|65.8919|64.4468|64.9824|44.8387|56.3585|65.6612|64.7171|69.5216|55.7255|64.9229|56.8075|50.5857|50.3152|64.9229|58.4306|52.7498|44.6345|51.1268|46.5281|46.5281|64.3819|113.615|129.1969|127.9838|110.5562|114.4899|109.8609|83.0129|81.4699|83.3215|67.2744|77.4581|77.4581|85.173|109.6592|97.9252|94.3105|83.5104|79.8938|101.2645|99.6206|123.6288|131.1912|160.9426|165.3534|215.1587|187.6018|227.1119|234.7487|223.1238|293.9032|245.3688|129.4648|195.5701|197.102|245.5721|251.3583|256.1073|235.8038|238.1823|274.5415|289.4199|267.5511|189.3018|122.7213|124.7723|185.2784|171.3515|167.9313|171.4237|189.5926|243.3511|280.7106|242.4246|314.7749|355.579|321.9019|327.3928|348.6699|348.0322|310.9637|389.5626|463.5832|511.0357|456.0857|450.9341|378.4687||
2022-02-19 19:42:12|usamicro_0015|AMSC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.778|108.0497|123.3037|102.965|85.7828|69.138|71.6987|82.0693|87.1987|82.0693|64.1333|87.2213|89.7867|106.7938|106.7938|108.08|98.1793|122.7247|134.3507|122.2627|130.0667|137.8707|134.0378|128.1813|169.1733|179.0708|156.28|166.6987|211.4347|188.1153|180.3413|161.7893|161.7893|191.3476|191.8191|210.5325|222.2288|219.1312|179.075|176.7188|175.158|170.424|127.818|132.566|120.7298|120.7298|120.7298|113.628|107.7099|127.845|127.845|123.11|125.7028|135.1898|135.1898|136.2015|117.0855|138.591|144.6252|114.744|103.9868|106.3772|101.5963|93.2295|95.62|88.4485|82.4722|125.8781|108.5156|101.2812|157.788|127.107|112.497|108.9342|143.2882|169.6065|211.626|206.1855|179.4578|182.8109|160.797|107.198|109.383|162.1555|166.953|167.1379|186.2119|160.7303|135.5274|190.3275|199.94|226.4666|208.1565|187.9191|255.8409|303.1474|305.0782|434.6538|468.84|1025.46|651.255|744.5263|846.1089|1081.7992|758.0337|919.4378|971.5956|767.676|685.6054|482.7764|332.3827|356.3951|224.4692|319.0044|485.9088|399.5613|345.3562|253.8725|187.4592|239.5749|251.6457|248.9982|146.289|172.7162|163.779|154.02|117.0552|96.1085|88.5102|72.058|54.5376|76.2624|78.3808|69.0598|81.9821|77.3216|73.0384|78.7878|100.0818|132.9731|166.782|278.1123|234.4176|212.3674|309.738|456.3285|415.7841|349.6112|382.4539|355.116|347.6603|312.9974|289.1446|348.25|345.9393|331.1889|416.0735|337.272|342.3017|306.5347|326.1009|283.467|289.962|300.5854|339.4454|345.0154|343.7258|266.3957|285.3165|302.7071|348.8128|306.4828|360.1455|358.1721|283.6246|269.0967|299.3558|340.5089|304.0371|332.0713|362.7754|324.4359|362.7691|454.1564|480.172|507.2843|612.5226|871.6182|884.258|795.7544|874.2962|1049.0732|1050.7182|1044.555|815.0559|1013.845|1038.55|1221.7502|1844.64|1345.1698|1235.7644|1022.553|950.7957|475.1815|670.7935|769.4651|698.6522|630.6916|779.166|1057.9343|1174.3216|954.2177|1411.232|1348.6086|1493.7009|1425.6061|1688.8698|1896.826|1425.186|1386.2196|1292.0006|1339.2513|1352.7363|1318.6488|1351.1613|1302.4174|1524.2703|1683.4309|1423.9278|1334.587|1431.3175|1323.3222|1261.9136|590.3808|412.3536|411.8464|326.1296|310.307|188.616|203.113|200.5419|202.5987|279.7177|188.8802|207.848|218.76|204.5447|242.539|222.6334|196.8437|214.7386|143.9302|158.6503|158.1051|167.4414|158.235|156.177|141.705|151.1575|154.7853|154.025|149.2906|140.1375|127.8274|96.0328|109.659|100.8472|143.7754|120.6757|107.2673|111.0704|125.3509|149.7726|136.4595|114.8257|83.3408|66.6969|77.5097|72.7487|77.0562|68.1863|62.2404|83.0657|70.039|61.5354|72.5587|64.7447|71.5487|66.5081|81.3499|91.416|122.0285|115.537|151.2383|121.9041|134.8033|102.016|99.7459|99.7459|87.4671|117.2854|102.1699|96.5538|88.164|96.7599|70.8891|83.1001|81.7566|57.0074|73.8984|90.0217|67.7973|65.9141|101.696|95.4718|107.8245|121.6469|125.4221|139.5044|111.6035|133.737|127.1563|144.3511|207.6591|240.7734|251.2418|297.2791|298.9925|272.627|236.0054|186.3075|204.5394|185.4728|159.5928|169.4596|163.4589|163.6766|169.127|165.1136|166.0158|127.4888|131.7837|161.3432|196.7069|259.8348|282.1788|340.7302|384.2352|537.4324|815.1915|756.2875|595.4867|509.926|438.3944|421.9315|438.8069|411.324|404.5253|406.2692|525.1843|306.1024|287.3958|227.0924||
2022-02-19 19:42:14|usamicro_0016|PROV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8643|67.8395|68.4847|72.9543|71.6782|78.0806|83.8404|74.1475|78.5849|86.1822|93.3925|93.3925|98.3014|100.2441|94.8091|100.8528|93.7663|104.9069|108.9998|107.2802|110.7727|106.7007|100.0175|98.1954|70.9189|67.6468|75.1631|75.1631|76.2366|76.8142|81.4346|72.0226|76.6781|79.9642|86.5367|86.8105|87.3582|73.6514|77.569|77.0466|65.2548|62.3215|55.3416|53.4242|55.64|58.6531|56.3232|67.5879|68.5674|74.5144|72.5664|75.4471|73.8523|77.7138|77.7916|76.0384|81.236|87.0066|84.3236|97.1638|87.9648|90.2181|93.9873|95.8707|97.0735|104.5442|109.3577|126.6624|123.122|130.4891|120.822|122.3145|125.5362|120.8076|137.9979|137.5236|137.8685|138.5367|139.6829|140.3009|149.886|148.8176|151.9124|151.713|152.0121|144.7583|152.6785|160.4078|166.7969|166.4862|179.9323|186.6458|172.5212|179.9475|164.5984|166.5131|172.5703|202.3075|196.9928|202.8521|201.9427|212.3491|213.6109|201.1359|196.5901|194.9149|211.1389|202.0255|206.7001|191.3815|179.3205|185.2333|191.6805|188.8828|203.6222|232.5192|208.3331|205.9827|213.1101|209.6841|218.0761|202.3884|203.077|221.0559|199.0348|189.4212|183.4014|178.0514|159.6547|161.3449|150.0485|118.1002|149.4108|137.3045|123.375|113.4876|83.4035|96.0442|99.762|100.4406|82.0037|78.5895|59.0352|43.6401|42.3365|52.7722|35.2305|31.6888|34.1121|28.0935|28.7454|32.0359|41.7964|39.1841|34.1462|42.2318|61.583|51.0703|29.6096|20.9009|31.3376|39.7703|37.0354|46.6534|72.8888|64.3338|57.3757|70.4934|68.2169|67.9887|78.7118|78.7118|81.5636|90.0052|96.8497|92.3773|91.6922|82.7856|93.2908|97.5157|94.3607|104.6696|104.8515|105.536|104.0467|105.9466|117.3459|119.9425|119.8323|125.7799|125.3868|132.7689|147.1708|149.9891|162.8178|171.7979|197.952|179.7615|179.6555|178.599|164.4909|162.5053|166.9094|187.3707|186.1243|171.9939|146.5897|148.8324|147.1859|147.822|156.0015|149.0482|138.9421|141.3593|131.6759|134.6559|136.0527|131.2411|136.3663|142.0406|135.826|139.514|141.9427|142.2053|147.7854|155.6324|143.5071|138.4126|140.4849|136.6454|149.4274|155.9206|154.3954|145.4216|149.1053|142.9591|147.982|149.3719|144.8296|154.0011|153.6233|153.2612|152.3598|161.1482|159.1727|151.1051|149.0373|148.2474|151.0433|150.4909|150.5021|147.4165|151.9111|150.2896|144.2019|146.0282|139.704|134.8995|137.0681|135.3389|137.7264|136.9057|141.4519|136.7764|133.7359|135.8115|130.1696|129.7192|118.4589|132.4968|151.2494|152.1222|161.1941|152.5721|159.9031|154.0639|158.2147|150.716|159.0262|163.5998|164.5534|165.5262|109.5526|97.0437|93.3999|112.2881|91.4665|91.3178|90.8716|103.062|102.7782|111.6345|116.6953|114.8347|118.1837|127.4798|120.4143|134.7708|129.1859|128.2809|125.3635|124.8866|126.1759|125.058|123.7808|123.4408||
2022-02-19 19:42:15|usamicro_0017|ZYNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.9275|262.3694|124.3826|125.6706|119.8747|83.7191|55.6594|55.1994|100.9229|66.1473|80.9591|67.1593|86.7551|94.391|129.3081|109.8589|144.4282|188.402|230.6902|293.2364|257.9529|271.0909|248.6987|229.4839|185.0719|84.449|132.8381|128.4632|156.6831|182.4355|156.412|123.7471|124.6293|140.3605|153.2438|124.358|100.9849|129.7119|132.7961|101.8661|84.6091|70.5076|102.0598|90.7785|183.9848|268.917|248.4742|330.3395|235.6917|271.4166|178.6246|173.521|130.6047|134.8582|116.7533|94.6959|78.0246|88.774|140.4719|95.0794|122.2867|110.8772|101.8942|104.8392|131.5932|101.6163|106.7121|188.2277|184.8067|176.9689|209.1451|212.8577|183.1567|183.9817|167.6029|160.585|140.5517|121.5916|110.0507||
2022-02-19 19:42:16|usamicro_0018|INS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:16|usamicro_0019|XBIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||737.411|559.1637|658.891|577.3788|507.209|587.211|505.4758|456.4347|272.6027|296.3221|245.644|258.3368|334.2232|397.889|521.1682|470.2162|456.9204|465.88|451.2933|418.2006|449.2976|345.2011|374.566|455.1564|562.7389|359.5472|332.4384|168.5982|146.9922|177.4532|150.6107|148.8388|147.7756|145.3011|146.7187|174.007|179.375|161.9703|152.3799|165.8457|145.0702|129.6677|123.5783|139.339|152.2342|184.884|353.613|332.0732|395.5475|315.9599|291.2377|329.6697|289.8962|347.7775|381.0971|425.4489|465.5123|798.0067|919.7485|337.2622|299.7816|426.7344|401.0553|403.6967|462.9363|550.5049|574.2614|559.9414|550.0993|470.6287|591.9489|550.9227|505.51|499.5134|510.3243|517.914|478.2823|490.3041|379.6685|484.237|359.0157|341.6881|308.8569||
2022-02-19 19:42:17|usamicro_0020|ALOT|market_cap|0|||||||||||||33.2021|29.2393|33.7682|28.1095|40.3305|33.9634|31.3694|31.3694|40.3305|35.1444|33.9634|35.8507|31.3694|42.2193|44.1051|40.8032|51.291|48.7151|49.8863|50.0404|43.932|46.9857|38.3654|46.1841|52.0491|49.6157|69.1685|59.8822|58.6584|54.0144|46.1941|44.3784|39.6663|46.8564|47.5988|39.6663|46.3606|52.6095|48.6578|44.7066|54.5843|52.6095|54.0909|61.2542|60.0206|61.2542|43.8353|45.3566|56.7576|49.8561|50.3489|65.5748|62.1366|65.5748|79.3277|77.9046|53.1087|51.7979|59.1599|49.2995|55.8727|51.9717|46.7082|46.7082|57.8362|55.1135|52.3929|54.5104|51.104|52.4668|52.456|49.7305|56.5429|49.454|44.8384|42.2003|40.7346|45.4864|50.2388|35.6292|35.6292|21.7731|29.0555|38.9601|42.2618|48.7936|69.8953|96.2705|84.0486|84.0486|76.1691|73.696|82.908|85.5405|90.2183|94.1985|126.0408|115.3979|115.3979|121.9551|145.1585|103.4926|90.052|83.9964|91.4477|79.932|81.3696|75.945|74.5888|75.1334|84.873|79.3075|77.9934|76.6007|72.4225|67.5741|65.4842|64.7875|66.6134|60.3684|61.0623|66.3763|60.845|58.0793|58.091|50.4839|49.7923|47.0818|47.0818|62.3142|58.1916|57.5027|59.5816|64.4544|65.1497|49.9054|52.551|63.9667|65.0012|56.7011|58.0824|56.7011|56.024|52.5609|51.1793|49.3529|48.3203|46.5879|51.0779|47.6278|46.9353|45.5565|44.176|46.9353|43.7094|43.7094|48.4891|48.7872|46.0752|44.7183|48.3811|49.7245|48.3811|45.9863|45.3177|46.6549|46.2992|42.3283|42.3283|40.6795|42.0366|40.7904|41.2077|37.9372|36.629|34.2221|27.1194|30.3479|31.5744|28.9432|30.2588|25.8779|28.9586|25.8804|35.688|34.4574|32.6114|29.7396|27.3118|26.7049|29.7665|30.9815|26.7291|30.379|29.1638|31.5957|27.0413|29.1682|24.3268|26.1827|26.7942|24.3584|20.706|18.608|20.934|20.3564|20.938|18.6597|22.8422|20.0763|19.9356|20.1735|19.2372|17.3135|18.8181|17.3789|17.8811|17.8366|17.3672|19.011|20.1873|18.7798|16.9019|14.6498|17.3731|15.3071|18.3156|16.6631|17.6019|15.4079|15.5488|15.8784|17.3223|25.894|34.6794|35.253|58.9011|57.7592|82.7478|85.6477|66.7161|70.9539|69.0221|62.3924|57.0146|57.0154|55.2121|53.2561|48.6898|49.38|45.7637|45.3564|47.1579|52.7808|52.253|48.4022|50.4867|47.7456|52.6257|51.6544|65.241|61.4934|60.9341|59.5043|60.3012|57.0115|53.4909|57.7252|61.1262|63.8262|66.6531|67.0632|66.5207|70.6532|65.977|67.8195|69.6996|78.5263|75.1357|78.3773|80.1015|78.3752|68.9839|66.5443|65.7842|67.719|65.4408|64.5552|65.8927|68.0516|67.0205|59.1155|70.6869|69.2931|63.9736|65.1028|65.126|63.0252|45.659|43.7312|43.4929|42.0492|34.9008|39.2348|39.3063|40.0305|37.6715|49.8948|40.7556|50.0507|42.6491|51.2877|50.0717|54.8234|52.9625|57.2013|56.4618|52.8532|51.6504|52.3291|51.1409|50.8465|51.6709|52.5504|57.6504|55.1367|57.6001|56.0501|58.2463|56.9348|65.2592|56.6837|52.0183|52.8209|59.9934|54.3657|57.6943|59.3136|61.0708|63.2849|61.0512|59.9628|59.6649|60.264|60.7971|64.741|62.3288|66.9171|74.8415|75.085|76.1903|75.8994|76.7777|80.6047|82.2436|88.1581|88.3856|86.9673|95.0412|101.9478|97.6664|102.303|107.7471|92.7773|98.2925|106.5859|106.7395|94.4757|104.8417|100.5183|106.696|102.2941|114.3841|108.7695|103.2578|101.2168|102.4836|110.7056|103.9829|100.504|102.0708|101.2659|96.77|99.3262|102.7698|95.2356|109.6999|99.5902|112.9725|106.199|115.1108|118.9472|115.3731|109.6623|108.4586|97.5213|100.1369|103.3182|101.3004|110.9938|111.7574|93.2063|88.4956|92.9446|89.3368|86.6398|82.4119|97.0218|94.1314|90.6939|90.0171|112.6691|132.1566|126.0958|129.9667|123.0983|152.672|141.2476|136.4914|133.8414|132.6594|144.147|132.9116|176.056|177.4913|179.9654|176.1811|154.4336|109.3408|109.0589|114.4871|99.3279|94.2378|91.8047|76.551|43.2917|48.7564|48.2448|48.4955|51.1008|49.677|57.9207|61.957|78.8038|76.0073|81.4018|81.972|99.7207|113.159|117.6739|107.2372|113.9119|113.1163|112.5836|120.5318|101.4445|94.6235|97.9614||
2022-02-19 19:42:19|usamicro_0021|MSON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:19|usamicro_0022|TRNS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||6.0559|4.614|4.3256|3.7489|3.4605|2.5954|3.1721|3.1721|4.614|4.0372|3.7489|3.1721|2.8838|3.1721||||||||3.7489|4.0372|3.7489|4.0372|4.0372|4.614|4.0372|4.0372|3.7489|4.614|6.3442|6.6326|6.921|6.6326|8.9396|8.3629|7.7861|8.6512|9.228|8.0745|7.7861|8.6512|7.4978|6.921|6.945|7.2344|8.3919|9.436|7.9616|6.7821|5.9025|5.3123|5.6074|5.0171|5.3123|6.4928|6.2318|6.2318|5.3415|5.3415|4.748|4.1545|3.8578|4.748|3.8578|3.2642|3.8578|4.4512|4.748|4.4512|4.4512|4.4512|5.1934|4.8966|4.748|5.0448|7.122|7.122|8.0122|7.122|8.1609|8.4576|8.309|9.572|10.4694|11.965|9.7928|9.496|9.0511|9.0511|12.4635|10.0895|10.683|9.496|10.5349|8.9025|7.7155|8.0122|8.7581|9.7992|9.7992|10.1108|13.6792|11.895|11.9|11.9|15.1749|15.9054|14.6963|14.6963|14.508|15.4172|15.4172|14.2317|14.532|14.532|15.634|18.086|24.253|24.1055|21.1764|20.1965|20.5298|22.2675|25.4993|27.9358|25.6328|28.2618|36.738|37.8006|39.564|54.226|48.1641|45.664|48.603|45.0292|48.603|47.4292|43.8361|43.8361|43.0036|40.817|40.0881|34.3746|22.6726|19.7471|17.655|26.1176|23.54|20.727|29.9831|23.688|17.0919|23.78|20.8075|18.9879|18.6156|18.6156|14.8595|15.4114|11.742|15.042|21.8109|16.1702|17.1571|16.2039|14.212|11.4786|12.0046|18.7572|13.523|11.6448|6.9493|7.2801|9.4547|12.9888|9.8696|13.6656|13.7263|11.7927|16.7581|11.9169|8.1161|9.1443|9.3881|10.3911|9.4742|8.5574|6.7776|6.4696|5.7302|5.5573|5.181|6.2296|6.385|9.2091|13.8793|12.0401|11.7954|8.6458|7.906|8.6472|8.0347|10.5099|13.4186|14.8409|18.3094|18.3683|17.0134|16.5236|17.3919|16.0922|14.0879|16.706|18.7008|16.592|17.1337|18.1528|18.0077|18.1613|19.2446|24.4636|25.8871|23.6889|24.5222|30.6527|29.788|28.8759|27.6301|28.5511|29.0572|30.1502|35.6866|34.7916|34.3393|33.666|36.265|34.2956|36.3329|38.1638|39.8112|37.862|37.5812|34.5353|36.0579|39.8446|35.4593|35.6748|35.7049|37.5468|39.3179|47.1764|53.2065|46.9636|41.4689|43.3246|49.9625|44.6453|42.2127|47.3653|41.2298|49.8343|46.1774|47.5621|49.6456|52.4472|52.4618|49.6287|52.3687|48.6123|36.4389|33.1933|36.5127|38.7256|40.5696|35.9747|46.2425|43.8009|39.7375|46.2925|44.698|48.597|53.486|51.885|51.6859|50.5939|51.3219|53.5837|54.3269|48.4202|50.0681|48.7139|53.1824|60.1183|56.9274|58.1029|68.9776|69.8489|72.608|72.9559|81.0852|84.2214|81.6481|89.7031|84.6049|83.5312|85.1489|82.7286|95.6532|81.1915|56.1586|43.6255|46.0142|42.9763|38.6269|41.9632|57.1171|47.174|44.666|45.2596|45.803|49.8644|53.0038|49.6836|57.0594|60.5934|58.0851|59.5593|53.2062|54.9671|59.3314|63.0104|62.4625|63.47|63.47|72.4376|61.1959|60.5846|62.7063|69.863|67.0082|67.3999|64.0496|64.459|67.3326|68.358|69.0416|68.4342|63.3337|67.2921|64.5438|67.2682|65.6813|64.7633|63.9496|67.3335|72.0054|73.6671|70.0668|69.1931|70.1318|74.4669|75.099|71.5132|72.2143|76.0082|80.0314|84.2436|88.7519|83.469|85.23|89.0212|92.3283|92.3283|107.457|89.4523|93.5589|100.3802|107.292|105.5038|110.5448|119.1308|141.7908|150.4486|169.9176|164.1577|157.1389|155.2665|141.3327|150.6461|173.7393|166.7465|170.2493|173.7827|180.7418|183.4689|168.1795|167.8873|189.8364|232.25|237.4013|229.778|238.3099|230.4868|183.2014|213.2429|187.3086|179.3486|209.0607|215.5104|215.9914|238.0559|254.5607|253.3865|323.52|340.8687|365.9042|376.0475|409.9828|454.1899|489.876|495.9922|503.1179|593.9852|679.7747|652.7968|539.0516||
2022-02-19 19:42:22|usamicro_0023|LFVN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.296|3.7118|42.739|49.7259|125.9723|135.9175|126.7777|81.5|164.811|173.6255|211.2259|159.2489|117.2249|85.8175|56.6218|44.2358|77.4126|70.7773|46.2264|44.2358|22.7814|20.5696|21.2332|21.6755|14.5978|14.5978|12.8284|10.3954|10.8378|4.7553|5.5295|4.2024|3.9812|5.1216|6.4576|5.1216|4.4605|4.9066|5.5757|5.4155|7.8464|7.1738|6.1056|8.5211|6.5734|5.82|4.2102|3.4672|4.7055|2.9719|2.4766|4.9532|5.4485|7.4298|18.8222|35.1658|29.4513|35.0796|27.524|28.358|17.0413|14.2506|14.8206|17.6707|20.5209|21.0909|28.738|33.6728|35.6521|28.5952|38.1269|36.3333|27.16|27.16|26.743|29.4268|46.3165|51.0216|53.048|139.251|102.1338|153.1315|144.24|144.7622|138.9934|143.9798|141.9939|136.7783|163.7346|228.0692|419.4033|359.3325|322.4972|302.9777|352.5558|343.4714|366.755|359.5814|282.6898|257.0529|292.1306|284.1738|260.9665|258.8345|241.8059|307.9404|300.9151|285.8071|275.4477|201.8842|189.5867|171.432|137.2029|146.5577|136.2717|145.1821|134.812|153.259|130.7811|123.8824|114.9256|128.0797|135.0298|130.4633|92.1033|78.5781|76.1332|74.7065|61.1235|52.9377|60.5463|83.1108|77.3149|111.1354|116.0343|140.1998|116.4134|144.4297|122.7101|133.0788|195.9761|197.0934|195.135|173.391|134.5446|116.1273|109.3689|112.0104|94.1887|73.3205|72.0139|68.029|57.4997|60.486|54.7932|71.4251|64.8797|81.5138|80.4198|69.776|63.8011|58.8277|47.9285|56.3696|74.3959|101.6071|137.071|183.431|151.7483|158.9318|198.418|186.6124|215.8282|210.8289|194.2877|171.0786|165.3425|190.8213|155.8186|170.3849|190.4414|207.0334|210.9476|222.2562|221.9917|178.6272|149.6687|236.7403|215.9862|186.4984|183.2064|219.7613|173.1341|161.3236|152.7653|136.6987|131.466|129.7661|130.2376|100.6945|111.4782|93.0856|108.7359|104.6763|91.3284|91.3788|87.4058|83.6144|84.0436||
2022-02-19 19:42:24|usamicro_0024|KALV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.8111|149.4175|221.7671|173.9937|172.9408|131.3508|91.3401|123.9804|94.4989|87.6549|17.373|15.7937|16.9845|20.787|33.7057|18.1477|13.1677|12.3223|14.2257|13.2009|75.4315|73.9378|71.002|71.4877|72.8475|70.4192|72.8475|68.8652|69.0594|70.9049|67.4082|129.511|99.1096|108.0607|120.6613|110.658|98.2427|97.3071|91.2592|92.7711|131.8195|228.3107|388.2612|342.9537|385.8445|350.8875|309.589|403.4143|524.4904|384.9494|335.3621|358.3729|281.3067|275.2495|215.5676|199.0286|273.5751|297.8295|292.4894|254.4783|137.5896|191.4833|197.9077|211.6678|198.6512|226.2927|247.8412|304.026|345.0525|304.4791|272.4805|782.7089|651.2167|604.4569|659.1714|561.5508|504.6344|500.977|412.5118|442.1811|322.7567|333.034|311.2559||
2022-02-19 19:42:25|usamicro_0025|SESN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.0216|242.7586|251.1426|217.1437|170.4237|211.4554|197.455|188.7633|178.2862|173.1563|187.1652|214.3029|192.9623|203.7195|144.6637|256.2836|55.9833|54.6416|51.9365|66.0834|52.3632|53.2775|62.8752|55.3259|6.0368|5.9132|6.3968|20.2793|37.7752|44.4129|73.614|92.0676|59.4218|42.1748|60.3536|48.8187|54.9517|47.1014|53.5621|45.6963|36.063|38.2656|34.8094|27.4178|39.27|18.2766|20.5985|31.5794|30.0386|37.4788|60.7788|153.8815|192.2586|152.4818|133.229|166.3438|146.4683|121.8|120.0571|66.6123|58.0999|79.0053|78.2394|103.8028|172.7465|140.7596|114.4305|108.3545|122.5338|115.17|126.1387|109.4714|97.2|86.7702|58.2516|71.2737|84.9985|82.4674|123.0302|118.3433|159.502|130.633|166.8481|182.5845|254.2138|404.9523|466.0625|502.5332|670.6219|772.6901|782.0504|209.7228|147.6031|253.3188|182.0903|170.6212|146.0273||
2022-02-19 19:42:26|usamicro_0026|DLA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0037|22.3488|23.3988|23.9988|28.1862|45.3691|38.4357|36.8793|46.5468|43.4115|44.6174|40.9998|40.3968|40.8489|45.746|43.9544|44.8866|44.5708|49.938|48.9062|44.2221|44.913|44.913|51.724|52.3163|53.489|47.9487|60.0697|57.1459|55.9096|60.7889|61.2418|63.1075|62.053|62.7956|65.2834|64.0395|63.7862|63.3825|63.6473|61.3136|65.9666|67.1061|72.9246|77.1755|81.3637|82.4336|91.7664|92.7121|88.924|95.128|100.5109|97.643|91.8798|94.7407|98.8869|129.2787|126.1661|124.5592|102.1774|131.5825|115.5597|114.2643|137.291|129.3195|126.9917|133.3715|152.597|164.6668|150.7865|149.4904|148.1522|149.184|152.6747|156.5194|165.5207|171.6299|157.5409|153.613|135.9377|142.598|147.2089|147.4577|143.6551|145.1762|151.1712|162.0891|144.9572|139.3459|70.4376|74.771|57.5227|72.222|74.601|58.3723|32.1175|17.7581|36.6208|38.9149|58.2024|56.1178|48.8905|33.1605|28.9092|35.6263|31.3741|43.7039|48.8905|64.6664|56.798|71.5927|71.7628|65.6607|95.4677|91.379|87.5994|114.8148|127.7445|132.8543|143.8403|136.0905|119.2282|125.7006|118.1863|125.6676|109.2714|105.8726|109.7812|111.1368|109.6074|117.4636|153.7675|135.4097|148.2254|161.7847|131.5301|147.2478|148.157|147.3942|161.6504|136.7226|142.2152|135.4551|123.7095|120.4139|123.6746|119.7992|124.9961|123.3557|127.2036|118.6346|114.1991|139.8327|134.197|136.9049|107.3834|115.425|127.6363|128.0324|131.4406|129.524|139.5237|135.6656|129.8266|118.8431|129.5895|138.8835|113.0908|118.6462|114.9356|82.4795|66.5666|71.0805|81.3766|82.8808|78.4425|70.6298|74.0232|102.5908|112.5342|111.5872|110.1302|100.9407|132.259|136.2171|124.5993|115.8266|106.8414|94.2108|142.1685|154.27|154.4243|169.7741|166.6116|174.0166|122.4904|114.6782|119.3201|160.1506|160.8395|139.6123|122.9501|136.333|146.1338|147.421|160.4744|149.6991|165.3505|154.8394|148.6341|145.1113|148.3062|137.5214|143.579|130.7459|142.5767|137.5127|132.5849|117.3173|128.433|121.3291|122.1534|134.4305|124.3591|163.2169|160.7166|162.2884|155.9771|154.3126|158.154|144.0343|162.7913|172.6889|183.8324|199.3363|211.6209|162.9089|86.5912|69.3833|84.0592|95.7035|82.8879|96.5303|99.3552|122.2304|118.3719|157.4388|143.0511|159.9996|195.2916|193.1294|235.7449|210.1477|211.8914|237.907|204.4982|192.432|191.316|195.947|209.4465|224.4495||
2022-02-19 19:42:28|usamicro_0027|HFBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:28|usamicro_0028|RFL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.8928|56.5433|103.2207|126.7996|114.6165|120.4752|114.2004|102.9059|110.6477|105.6182|104.2351|222.584|209.0814|187.9916|225.6093|231.233|327.0694|297.1261|325.6868|323.4224|270.5446|286.1712|265.8093|321.2104|277.3053|189.194|210.9854|236.291|221.6116|254.6328|295.5954|248.1483|285.7622|362.7042|356.6882|418.8734|564.6671|689.0372|725.2473|852.6928|1117.785|879.6421|805.9661|664.4417|157.0874|124.614|104.121|85.905||
2022-02-19 19:42:29|usamicro_0029|TRCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:29|usamicro_0030|PTGX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.9861|199.0195|348.6645|299.691|415.6896|346.9877|320.0648|231.6744|174.2381|177.835|177.1608|200.9327|188.9733|274.8395|312.6186|297.57|385.939|443.2761|377.0588|440.8584|192.5888|185.3221|151.1838|148.7347|148.103|219.4198|227.6223|194.4554|162.7718|160.9192|195.7|195.8822|303.1668|236.2996|233.96|311.5956|254.6542|374.2286|323.212|334.9108|127.598|189.7067|217.1964|217.8085|177.5025|226.6106|615.7525|675.3185|594.8076|771.8512|784.7323|772.0222|886.4101|832.0394|960.2137|1285.7736|1136.7071|1289.7916|1500.2891|2144.3551|2342.3426|2362.7893|840.4521|1571.6896|1476.2332|1651.3957|1403.6864||
2022-02-19 19:42:30|usamicro_0031|JYNT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.3491|58.6065|61.7434|62.9029|83.6772|83.0054|96.6288|94.4841|94.2094|87.7355|81.0579|69.076|64.6354|57.3586|69.1998|52.652|51.7745|41.9564|40.8237|39.0316|24.3105|28.3834|37.1774|31.5428|31.7985|28.2393|34.6356|48.568|54.9594|49.8158|49.05|51.2834|48.4454|49.3669|63.125|66.2143|59.8761|68.6719|67.7956|70.5129|67.6598|88.947|107.0512|100.0504|113.9092|113.223|120.1025|120.0352|100.9449|105.0666|108.2909|114.8873|164.6352|234.6258|241.7942|219.1863|262.0898|248.64|237.011|241.0765|276.0143|257.2991|223.9312|228.3737|203.801|142.4034|164.6633|203.9817|204.9315|205.9588|242.9473|251.6239|273.5206|363.2433|398.8055|490.8267|641.8101|662.9645|789.0128|1019.0585|1193.302|1234.4757|1542.5555|1382.5237|1397.2253|1031.9923|938.5941|787.6868||
2022-02-19 19:42:30|usamicro_0032|CHMA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:31|usamicro_0033|AKTS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3702|25.3702|21.4851|20.8341|20.0184|29.2731|44.9308|60.4524|60.2739|57.66|60.2739|67.2732|82.4016|88.6872|99.42|94.1176|122.6542|182.3204|174.173|174.5362|163.4728|127.0395|143.6348|125.3858|107.2555|145.3687|147.0934|131.0225|133.9242|124.945|126.0566|149.8311|189.8391|174.692|177.78|162.2144|120.5713|159.2952|171.0881|218.0672|198.6236|187.8526|192.3622|201.9804|178.1333|164.2684|218.5222|230.9474|236.7882|234.6577|314.6858|270.8688|247.3307|185.3952|307.8509|281.176|308.1021|305.8227|309.8703|315.9882|325.2461|291.2536|512.1069|762.6483|579.2029|709.2687|502.2308|469.4875|546.1736|481.1042|525.6338|463.1338|398.1443|357.5492|366.22|335.1418||
2022-02-19 19:42:31|usamicro_0034|GSIT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.553|145.9297|147.5817|120.0369|132.5558|96.6553|82.8474|75.9434|67.9349|66.8302|71.9831|80.8761|84.7537|76.3276|98.2545|111.9813|108.3328|106.3682|106.0876|101.196|91.3575|87.4221|78.708|67.0833|56.0816|67.0833|84.5249|92.8432|103.6786|111.7782|97.2335|110.7939|88.1207|129.478|127.9208|120.688|129.7396|128.7757|172.6201|166.6657|152.8441|192.5114|161.9981|165.3741|186.2111|218.3164|231.4975|264.3264|260.923|244.0895|238.3597|198.6834|205.2707|174.379|136.5584|148.3096|134.5746|135.4336|131.6776|135.4241|119.7875|116.8237|115.6128|118.6264|132.1732|127.6369|121.3776|135.006|148.5106|153.6224|180.034|172.3665|180.7417|178.6303|161.6091|151.8638|166.609|184.2426|183.6918|198.3503|182.4338|181.3248|182.1903|183.2432|198.1008|192.3793|169.0994|154.2757|165.5476|153.9978|152.2103|125.564|117.7311|119.0365|118.2895|127.457|136.3439|132.0632|124.8934|117.7733|118.7383|111.2397|104.5631|94.1382|100.2664|88.9497|83.7387|77.6457|88.0358|88.1686|82.088|88.6515|86.2701|101.1016|99.0467|99.999|102.743|110.833|124.6056|117.0024|150.6355|164.6963|165.5208|178.116|165.3495|151.2778|138.4612|152.1557|145.0531|151.7998|170.4418|154.8088|178.2325|160.1259|157.7711|165.901|158.6311|152.6021|151.2959|150.3411|130.3687|120.9313|124.6952|168.8578|177.455|179.6776|166.5087|186.1136|199.6723|179.8294|187.3891|197.3294|184.0284|165.81|163.0876|182.2511|153.5356|190.4803|166.3218|174.9338|160.0609|153.9229|149.4374|138.3022|138.3022|162.18|188.2264|175.6292|182.0547|181.3533|138.3569|150.9781|129.772|128.8053|128.322|132.1016|137.8431|125.9097|117.3858|111.151||
2022-02-19 19:42:33|usamicro_0035|MFNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:33|usamicro_0036|AVXL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.744|48.96|||49.92|52.8|59.52|67.2|68.928|71.808|72.768|74.88|71.424|70.464|71.616|71.04|76.8|103.7524|105.5277|100.5965|102.7662|105.3304|98.2295|96.3556|97.6378|94.5943|45.5161|52.0466|52.0466|51.453|53.9525|48.1576|36.9674|48.1576|50.275|51.545|44.3287|49.7923|53.9417|52.4894|46.4728|46.2299|44.5488|52.8676|66.1372|63.399|67.6979|69.6352|67.6456|84.8491|90.5397|75.9593|85.8363|94.227|107.5444|93.1971|85.1368|78.5878|80.7091|62.7303|54.4354|51.3248|40.3888|47.8289|40.6545|38.0621|40.5089|47.7894|32.9582|22.5215|34.0568|28.3557|32.5788|31.7528|22.6806|29.9384|30.2408|23.2854|23.5878|17.2373|22.0758|20.7149|23.8902|19.3541|20.7149|21.784|23.4634|18.2464|12.6608|10.5392|11.8566|16.4863|16.8344|11.478|13.7736|12.6258|9.565|9.565|9.4401|9.4401|8.9681|10.9062|9.9369|9.8771|18.1647|22.1545|32.4423|45.6949|125.8765|158.9887|185.8564|459.1934|202.8398|212.0819|147.9722|157.6752|204.5358|196.3258|165.6986|223.5502|120.3457|108.5611|132.7377|110.675|138.5246|167.1467|219.332|224.1247|233.3612|232.9474|254.8768|233.6334|167.0015|205.3781|185.8891|181.1227|155.9909|139.9293|118.1206|128.8183|108.7601|102.074|164.7958|156.7871|118.7232|122.6645|114.3744|115.7524|98.757|85.8034|94.7119|106.9026|145.0013|152.709|143.9072|201.4795|122.4375|136.3648|162.1629|142.6823|124.2547|165.5332|204.3478|248.1525|167.195|194.1808|232.8997|279.3827|288.9149|247.3834|267.725|376.6144|325.1168|346.1987|504.2314|967.2716|1056.7618|824.9605|874.7859|1919.1826|1358.9478|1449.0396|1338.4432|1623.1375|1418.4977|1236.7604|840.7534||
2022-02-19 19:42:34|usamicro_0037|EIGR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.5774|138.9216|203.9637|179.4452|214.0392|171.1204|302.4749|213.141|185.7107|239.2705|270.3264|304.1172|473.8236|375.1593|563.796|422.4616|56.4205|51.6391|29.8912|27.2608|27.5|24.6335|27.0251|34.439|35.2138|27.5482|22.0386|132.6571|138.9775|160.022|142.6282|140.0712|101.7422|94.3531|83.1273|105.7123|99.4447|96.9377|96.9377|91.9732|65.2626|57.314|66.936|70.2828|82.8333|100.5972|111.3|124.6193|151.0567|93.6867|100.529|109.0486|91.1719|213.3015|170.9316|141.7308|178.0538|171.3589|233.0989|218.4525|211.9062|268.1967|261.8568|285.8243|260.237|238.0008|257.4132|241.0346|265.7248|239.3083|275.5688|328.233|342.3467|299.1855|227.3319|165.1131|212.2277|306.6903|258.5228|330.4459|326.6443|267.4561|307.4246|293.4359|426.1915|357.0794|345.8995|290.2836|305.5617|271.9499|298.0924|267.1967|269.5733|219.8234|250.0619|206.2331|173.6163|149.4935||
2022-02-19 19:42:35|usamicro_0038|GSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:35|usamicro_0039|ASRV|market_cap|0|||||||||||||||||||||||||16.4732|18.1202|18.8693|19.4683|20.9657|20.9657|22.7627|23.2121|24.1104|24.1104|25.6082|30.8627|27.4713|30.1844|32.9108|30.8751|31.8927|39.357|36.6427|33.4194|28.4999|29.1785|25.7856|24.5295|24.8704|25.2109|24.7054|23.6763|21.9604|20.5878|20.245|20.9312|20.9312|17.328|17.1565|13.8967|13.7252|14.4115|15.0978|14.7549|14.0686|16.4703|14.0686|14.4115|14.2401|14.4115|12.6961|12.6961|13.9461|14.8074|14.9913|15.3356|15.8527|16.4963|18.0427|19.2457|20.4487|20.7182|20.0276|18.3013|18.3157|18.3157|18.661|17.2923|19.3674|18.6757|17.6523|14.5369|13.8447|14.1966|16.9667|17.6869|18.3805|19.4206|20.8078|20.8403|19.7986|20.1457|20.5253|22.9602|25.4353|25.4353|25.0866|25.1257|25.8236|25.1257|31.1728|31.9772|31.7763|32.2651|33.8783|34.4834|34.755|34.3512|33.1385|35.6588|42.1422|40.1165|61.6486|56.1547|54.3241|57.0465|63.4562|64.4169|67.928|64.7244|61.5197|61.0084|61.9709|62.9344|59.8755|58.2652|63.0941|79.0451|76.7208|75.5581|72.985|72.232|66.2086|63.203|64.466|69.7922|62.9632|64.4776|65.6178|70.6682|75.17|86.4508|90.9525|92.8864|89.2846|94.3238|95.9308|95.2168|94.1352|98.7635|92.8639|91.2504|93.226|102.9095|107.7153|109.128|114.0234|116.8161|124.1657|131.7469|122.4021|124.4694|132.0438|148.4719|161.411|167.2009|174.729|176.0968|175.2379|194.1915|188.8815|186.5708|201.0373|213.7545|215.056|193.8736|192.4603|148.5741|140.9405|137.228|146.0398|145.8253|132.0663|129.2786|105.872|114.9248|111.298|113.753|112.8484|106.3042|97.5205|95.7251|89.3915|84.9199|76.8246|70.9521|81.4293|72.4831|60.8189|47.5229|65.8626|58.9743|52.2818|53.598|57.1319|57.1319|59.0244|54.8152|61.5608|67.5135|68.6559|69.7392|78.7267|72.6904|62.5002|60.3702|61.7688|65.4835|63.6185|64.9866|67.8597|68.5465|68.725|62.9521|41.1254|35.5875|33.8384|36.6007|41.6469|39.6102|35.0106|52.2026|48.7526|45.8274|45.4209|52.9758|54.9275|57.4522|58.169|71.8255|69.7645|69.788|84.5831|86.7022|85.1908|85.1908|80.4574|77.5468|74.8921|72.8087|69.8935|72.5495|87.2388|101.941|102.9389|109.0522|110.6455|105.7147|107.687|105.5539|105.5539|98.6575|96.1602|101.6867|106.1194|96.8339|100.9283|100.8175|110.701|110.9224|110.711|108.7349|102.7556|105.1992|98.1121|104.7733|109.4336|109.2143|105.0199|102.5827|106.1277|102.1728|96.4104|97.5185|83.6009|75.396|73.8437|71.8719|64.7735|61.4635|70.7488|64.3171|60.9411|63.3438|65.5371|65.1154|62.4911|61.8451|54.852|53.7594|50.0034|43.343|39.8581|39.7347|35.2963|37.8325|34.8965|39.1401|35.1224|42.5306|38.1872|37.1264|34.1608|35.4406|31.1991|32.4726|35.4406|47.5371|41.3866|34.1302|40.1132|38.4153|35.4439|33.1093|32.6848|33.5082|44.3241|47.0811|50.2622|50.8349|46.0207|41.3564|46.6585|46.8706|40.296|41.3543|42.6289|41.3564|47.9091|52.7209|56.0082|60.3732|50.8817|54.7658|56.6964|57.0821|57.275|58.7284|53.1444|57.6857|56.5462|56.7379|59.9965|57.888|58.2713|52.5209|55.7891|58.7945|59.1702|58.7945|56.918|56.9161|61.2365|59.9216|72.3604|65.4063|65.7822|65.4063|59.7678|60.1437|62.0232|59.2039|56.7606|58.8262|56.5605|55.4293|56.1879|60.5246|63.1642|62.8098|63.9415|62.1982|61.1414|62.4623|63.0285|60.3866|58.8769|58.004|56.4949|57.6285|60.659|57.0686|58.7694|59.9032|62.7596|62.3816|66.1622|69.943|74.6688|71.5859|69.9994|75.5993|78.409|76.6156|72.9233|71.9503|73.7952|74.9529|78.5773|75.8363|74.3256|73.1588|72.2556|73.9369|76.642|73.9369|78.4944|82.0142|77.5079|75.3334|76.1333|71.0058|72.9439|74.6528|70.7793|72.2677|72.2759|72.8022|71.276|72.1453|70.9873|71.3303|71.8107|71.6432|69.9374|68.6003|44.6542|54.3691|49.9377|52.5627|48.9582|47.5935|47.9347|47.0817|55.9522|53.3981|58.0043|66.5582|69.3001|71.6898|71.3484|67.1048|64.7142|66.5925|66.3261|68.1292|65.4034|65.9346|73.2796|74.6462||
2022-02-19 19:42:37|usamicro_0040|GNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.5594|171.0665|166.7501|184.5662|240.8084|200.6354|214.7695|187.8946|153.67|184.3798|170.5858|165.9835|164.6084|151.5041|154.4175|153.2516|151.7554|148.9768|255.28|213.7522|180.8698|197.7304|211.854|182.4456|209.244|233.412|364.6452|217.5921|202.4904|239.2875|209.3356|172.6325|157.7477|157.7535|169.2556|170.9776|177.67|167.8397|162.925|151.5229|159.8726|183.2027|217.1369|287.3871|314.2516|252.7749|245.6441|254.8052|238.0464|285.801|282.6009|242.4577|206.5198|228.181|172.1847|158.3902|182.5076|160.1405|153.0579|154.0438|143.692|129.1503|136.5444|144.6779|142.2132|132.8473|183.2238|186.9228|192.4728|169.2774|160.1472|149.043|162.4798|132.1701|105.8371|110.3074|106.8309|116.7687|116.3869|127.578|134.8934|156.055|141.5075|141.5112|153.0166|148.4449|204.2173|187.0013|215.7655|229.2674|226.2098|236.7753|257.3674|310.1598|184.1451|191.5|197.8303|188.1931|222.2933|201.4168|193.7814|189.8321|197.5297|198.3229|224.1338|196.545|219.2836|231.981|216.3275|234.3331|214.2149|191.6682|198.2232|205.827|172.1334|148.9363|160.69|156.8407|151.1279|170.6675|171.7014|131.1317|144.4193|144.9435|132.6246||
2022-02-19 19:42:38|usamicro_0041|EARN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.5439|166.7759|153.6238|135.357|133.6216|140.2045|137.1884|142.0325|140.2045|148.7959|156.1078|155.1024|150.8067|158.7583|151.2637|150.4411|159.3067|150.5975|162.0341|158.7404|150.323|149.4081|149.3166|151.7869|151.0549|143.7355|134.0372|122.8751|118.209|115.5578|114.2788|120.9474|113.2752|104.5969|110.4093|108.13|110.5916|118.4324|119.0706|130.2848|127.0026|113.5399|112.7184|124.3097|120.254|119.1582|130.2979|134.3155|138.2418|176.3833|182.4221|181.5564|192.1357|193.6358|178.8331|169.8981|152.2117|139.2717|143.9214|142.132|144.9541|143.6456|141.2303|141.7507|153.045|137.96|134.0219|144.7605|133.702|147.4599|155.2767|146.9871|146.4884|134.3953|133.5226|137.8861|125.1697|129.4634|132.9489|139.2976|137.0138|135.27|136.391|67.0186|110.9996|118.5146|121.8408|135.3924|140.3202|135.8039|135.8039|152.0856|155.2812|150.3438|153.6766|150.7141|149.1095|153.8|148.8211|142.7494|147.2709|147.5929|158.3293|142.6775|137.8914|135.1749||
2022-02-19 19:42:39|usamicro_0042|HROW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.316|27.9792|26.4248|24.8704|22.5388|21.6062|15.544|12.4352|15.544|15.544|15.3886|12.4576|10.9228|12.5216|23.478|21.8456|20.2852|32.8692|26.4519|21.1302|22.6954|18.7824|14.0868|15.652|15.652|15.652|17.4372|17.4372|15.0594|13.9779|12.7072|12.5863|9.5592|5.5762|3.1864|3.8237|1.9118|2.2305|0.636|1.431|1.113|1.2402|1.0971|3.18|1.1925|1.1119|2.8819|6.1457|11.9867|13.0965|17.8176|19.3024|29.993|65.6874|54.5138|71.105|59.2559|55.8698|34.5377|53.2403|79.9938|86.66|65.0612|67.7497|56.9958|39.9183|36.7786|35.0653|32.3831|70.8662|75.172|67.0525|64.3429|50.0731|61.6133|71.1258|68.9345|68.0365|80.9078|74.8754|69.8068|66.1961|71.0104|74.4555|74.8296|81.1835|78.7974|74.5949|73.302|67.7712|68.2553|72.0311|65.5583|55.1197|38.6326|51.1122|49.2774|53.4889|49.9549|49.6912|56.9406|46.964|36.6452|31.8091|46.0109|43.5893|44.5207|75.2696|83.4554|70.2289|64.4099|51.3674|36.7197|34.8865|29.6434|36.3485|35.4717|35.0593|42.8019|39.1288|47.3969|47.3969|47.5716|49.4661|63.1482|58.9061|99.4607|114.9933|131.1904|151.6357|166.9697|112.4696|116.1069|143.8623|196.0842|177.23|124.5717|140.9453|127.1024|153.0512|173.5829|166.4354|150.3534|100.4261|112.7232|146.2839|131.5804|147.4829|175.4439|138.5219|124.4132|141.8605|205.9992|235.6116|205.2267|175.6478|198.569|254.9233|231.8254|243.9277|285.0753|242.6633|301.8494|251.5412|232.9782|213.8773||
2022-02-19 19:42:40|usamicro_0043|CVM|market_cap|0||||||||||||||||||||||||||||||||||||38.9688|36.9542|30.9062|32.25|73.9062|170.6562|153.8604|130.3438|135.0479|116.9062|71.2188|71.2188|89.3683|101.7187|108.9844|79.9219|93.7277|76.2902|76.2902|68.2969|55.2187|58.125|33.4219|31.9687|64.7188|62.1654|59.6094|48.5404|51.0938|38.3217|26.3998|27.25|26.3998|17.6106|13.7812|13.0168|15.3125|16.5|11.2512|8.439|15|15.939|14.25|9.7983|8.9062|9.7983|12.189|12.189|15.939|32.7438|52.5875|65.4844|61.0016|74|52|52.8125|38.5938|38.5938|27.4235|24.375|22.3142|20.1892|37.1892|41.4392|47.4375|48.5174|47.4375|41.2656|41.2656|61.1719|84.9628|118.9471|115.5469|125.744|103.0878|108.9375|84.299|86.8927|75.2188|67.4375|53.174|57.0625|53.174|70.0312|79.1114|72.625|68.7364|64.8438|63.549|59.6562|58.3614|54.4688|62.25|57.0625|62.25|60.9552|60.0156|60.0156|52.1875|45.6662|41.75|39.1406|35.2286|36.5312|28.7031|27.5646|21|19.6896|17.0646|21|18.396|21|18.375|11.6802|21.4875|18.5031|17.0133|22.0844|21.737|16.387|19.2279|18.4904|27.55|31.5404|30.8154|64.525|65.975|56.4|49.35|44.9938|41.0813|34.2344|36.2312|40.4938|41.0308|40.8657|31.3907|31.3907|39|36.4|33.1552|75.7625|73.8083|82.2937|74.6969|59.9041|54.2666|53.1875|56.0625|55.3495|56.9104|38.8969|23.05|31.4344|29.9375|28.4406|22.4|28.0064|25.6|27.7618|38.5056|30.4406|40.875|34.7438|44.9625|45.696|42.5|41.446|41.7496|73.3371|142.1438|127.6562|70.2109|61.275|70.2969|58.7938|61.35|44.99|39.4685|32.9245|30.266|59.6675|40.1212|38.8868|30.1238|31.85|28.4375|33.534|32.319|31.104|29.16|24.543|22.3488|19.9962|15.225|13.4488|9.0525|9.8038|9.1712|8.244|5.8905|6.705|7.45|8.5675|9.35|9.35|8.55|11.3332|14.7825|31.11|48.5135|42.084|39.2112|55.6692|78.9158|73.41|69.0325|89.8725|75.095|76.009|70.1118|64.7325|54.758|51.1555|45.3915|41.1255|35.3535|37.518|43.365|59.9883|52.7608|47.0112|36.8858|44.2098|37.817|39.2715|37.8548|35.015|37.995|37.25|36.505|39.572|67.729|57.7065|102.464|74.29|70.047|65.16|55.42|50.53|57.063|53.0851|46.312|60.809|59.5868|63.783|96.657|89.991|82.214|74.2625|77.1188|71.4291|71.7185|63.6488|59.0337|61.3608|74.096|80.002|81.155|81.1197|77.7645|66.5711|70.695|49.45|35.8512|37.0875|35.3258|29.0663|23.7364|31.134|42.7444|35.5447|58.8354|73.45|103.1895|330.197|201.5738|238.049|183.105|141.8782|138.856|132.8275|144.9863|109.2422|100.3152|104.4097|101.1341|131.9395|140.7082|148.2873|169.1465|142.1572|136.773|130.9928|142.8445|123.7302|104.8032|103.7082|84.4192|78.3746|77.301|65.5985|66.648|77.9785|93.7154|122.796|132.1233|100.113|96.4679|94.1505|87.3713|94.1678|96.7136|92.8898|83.403|85.2084|81.81|71.213|83.4908|75.9147|65.8958|56.7117|57.0216|52.7425|26.4147|24.9906|33.0591|59.2036|61.534|88.5818|69.3502|72.567|81.8927|75.9489|85.2522|74.6705|55.2842|49.9441|53.1513|64.9526|95.2042|96.1275|90.9523|68.0002|73.9381|70.5885|62.4846|67.4272|59.0002|52.5283|48.1509|61.9064|76.5929|71.4838|74.1812|73.1321|66.7667|66.041|68.9831|47.5419|43.645|32.9738|12.6823|20.2296|18.409|18.5232|26.2587|18.2483|20.5577|19.8202|21.535|19.6418|19.8782|22.0207|24.9573|29.3864|29.7169|23.4083|38.0703|52.4853|17.9567|20.9105|67.0565|110.7728|89.3383|92.7308|79.9103|81.3024|78.6485|105.3847|210.7531|135.4857|282.4303|248.3477|249.554|314.9723|241.6901|268.4663|329.3552|473.9245|400.8076|430.8621|657.1206|501.6599|574.7512|481.9127|499.4096|493.81|465.9243|484.1275|463.6844|992.1966|719.3951|620.933|1122.2518|879.901|372.9223|344.9961|498.2666|474.8471|483.9206|443.7379|307.1389|261.2844|229.794||
2022-02-19 19:42:42|usamicro_0044|LUNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.4058|58.286|53.0766|49.9313|36.0832|40.2239|34.7097|35.1858|44.5026|34.0946|30.1101|31.3627|37.5373|43.7791|42.2138|37.9|44.4732|68.4625|86.6154|86.3042|68.255|66.4461|84.9305|77.9765|84.629|51.5862|56.9816|68.7739|44.4412|28.9133|24.9099|25.5771|14.123|14.8036|11.9407|8.7044|5.4787|5.9412|4.3718|5.717|22.1958|14.6497|14.4243|26.7907|33.4884|36.2129|28.5522|30.4304|30.6875|28.8638|27.2881|26.2398|25.2333|27.0926|24.188|22.9983|25.824|24.2101|26.1631|29.0083|28.5201|21.6993|23.199|21.4533|13.6994|16.4393|17.106|22.6525|24.1719|20.0281|23.7466|23.1961|19.8626|19.5921|20.8449|20.8449|23.67|24.0953|20.3129|17.5116|17.5102|17.5116|16.9583|16.5897|17.9956|19.314|19.042|17.3096|19.8429|21.0018|19.2637|19.176|20.4835|23.2437|22.0975|21.219|20.6296|20.0748|19.0541|20.4044|21.3383|20.8167|21.9726|21.727|22.6323|20.8311|20.8296|20.3798|30.2046|28.6061|32.732|30.59|24.5149|32.5952|29.027|30.769|24.9493|25.279|29.6754|28.4741|30.6857|33.2341|37.3853|32.9544|39.1102|34.9788|37.1822|42.4136|56.1843|54.2564|46.5465|42.1397|41.9809|40.1486|35.7184|44.3154|47.5638|44.7823|66.1788|70.3925|55.932|69.5739|97.7666|92.4592|86.0687|93.0375|115.0811|104.1875|92.4695|93.5869|90.7933|91.9766|93.3744|94.2131|118.1275|128.6746|115.3994|127.3536|128.7686|179.9931|171.9023|178.2799|222.3219|221.5959|247.5241|208.9333|184.4439|232.3079|191.4558|165.9985|179.5553|200.1902|196.9596|196.3431|304.0637|294.1123|341.89|373.535|332.4519|348.7762|314.8184|339.3292|395.2487|345.9731|287.6571|306.8342|278.7583|268.5287|232.0855||
2022-02-19 19:42:44|usamicro_0045|CYBE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9959|14.6326|14.3135|14.6326|12.0879|14.3135|15.2683|15.2683|15.5866|13.9959|13.3595|12.4057|11.4512|10.1789|13.9959|15.2683|12.7236|10.815|10.815|9.2843|9.2843|8.6212|8.6212|9.2843|10.6107|12.6229|15.2802|14.6153|13.9962|18.662|17.329|17.329|21.9948|23.994|38.1618|43.852|36.8231|29.7684|23.6095|24.1224|21.5566|22.5826|19.5036|18.0203|17.5059|17.5059|21.8453|21.8453|17.6844|18.7242|20.8047|21.3248|21.3248|27.0461|25.4857|23.6636|31.0257|27.3446|25.4812|25.4812|26.5434|23.9055|23.9055|23.3743|23.2368|24.8211|27.4616|25.6436|30.9309|33.839|34.9212|39.1562|42.8578|49.3117|62.0373|76.8818|113.7498|120.7603|122.9168|158.2312|191.8384|177.841|190.7174|190.7174|163.5175|146.2456|124.703|91.8422|76.302|77.7179|69.9435|73.3271|59.202|75.348|75.6337|69.1085|102.0396|96.0864|87.0021|85.701|90.114|94.032|117.5401|173.0812|149.2987|143.028|104.143|101.4727|129.9342|146.0431|121.3646|87.8963|66.657|73.8456|64.3698|45.1597|73.6165|79.184|84.7654|79.8156|64.6568|61.3801|56.1101|63.24|83.3313|85.5079|77.7345|91.4691|97.734|122.7941|153.9859|176.88|195.0698|192.1854|176.9124|275.6485|365.66|301.475|212.3709|139.9266|181.1107|147.0898|139.16|183.393|136.178|79.66|83.7864|114.4478|84.419|91.1198|89.5071|75.2124|86.0626|101.0125|109.7552|97.488|95.457|96.8065|93.9755|88.3651|70.6899|56.275|37.8152|18.4972|47.6801|49.5708|40.0348|49.3242|40.6925|36.7749|35.5463|57.4084|64.3875|62.0179|77.7749|79.6728|84.5192|82.5306|110.3532|95.0978|163.084|155.7616|176.8685|197.7364|193.4554|142.9319|143.528|149.736|92.8363|121.1169|112.7992|123.5926|118.5498|113.7134|106.44|116.6471|121.1364|127.8528|125.8941|123.15|119.9094|115.8976|126.4605|142.0353|135.0458|137.3574|136.0186|110.8067|113.4741|118.0648|119.1522|118.0635|100.8467|113.26|116.9771|119.4584|119.7563|127.5872|116.1907|119.574|118.0631|107.4677|113.3441|110.8784|107.6619|110.8784|96.2853|92.5913|86.4267|95.7672|74.0544|74.2197|79.2013|68.2533|61.1717|62.1159|39.3199|34.1941|35.0034|38.4431|34.5234|30.5295|33.2225|37.1549|36.4931|43.8852|41.2316|45.0223|40.9044|39.2|45.5468|53.9459|53.1888|66.4004|76.5316|67.2903|63.6309|59.856|60.888|61.9425|52.1694|56.5053|58.7828|62.1595|61.2577|61.4713|68.914|65.5372|67.8744|58.1524|51.1602|54.7048|54.1378|48.3218|51.6515|62.0365|63.7152|68.6377|66.4884|56.5048|54.811|46.8267|44.1131|48.6357|53.3404|50.8335|46.0007|49.4856|45.571|41.3454|37.8145|45.0164|41.9555|40.6819|40.2033|42.9355|33.4361|35.3374|42.554|40.9298|54.3117|52.4883|49.5562|52.0439|55.0837|59.1094|78.7738|72.3966|59.987|64.0355|68.8308|72.8171|65.1875|71.2048|70.1351|71.8066|63.2668|34.865|45.3649|46.1726|49.2014|46.1053|56.6114|58.3037|65.4784|65.3428|115.2989|105.3348|111.237|119.8589|148.7421|168.9654|164.4918|179.9774|234.6646|269.1741|178.2625|173.5775|144.0693|159.3441|154.702|109.4494|107.358|80.7067|108.1512|105.0114|112.0242|97.0178|126.4231|122.4281|105.7891|133.1121|135.5613|131.6779|155.6194|144.4608|137.9541|138.0249|134.9152|155.4365|140.3375|121.5246|122.3063|114.8443|86.657|98.234|101.3038|98.2082|127.5948|126.8107|146.3831|170.8518|146.2315|120.5103|203.4018|216.0337|278.5612|270.0292|227.5991|244.8461|177.8127|196.9651|172.0067|203.957|182.8854|193.0691|237.9604|220.4419|284.4274|321.9508|312.0018|261.7087|318.346|308.0483|297.4564|277.8908||
2022-02-19 19:42:46|usamicro_0046|ZVO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||553.7157|688.1591|828.9996|1018.713|961.6012|869.768|780.5665|818.5515|811.2767|804.2221|969.0795|1298.7379|1292.1595|1146.4026|816.4321|958.6736|750.3139|793.7592|806.3447|861.7026|923.4545|991.0372|994.9207|893.6902|1050.2487|1318.2286|1405.6921|1062.781|1071.712|976.5335|1177.7343|1136.1672|1187.2265|1393.6331|1241.623|1107.2057|1066.2065|956.6504|1158.7198|559.4514|505.5156|550.7286|502.6683|548.0218|561.0066|568.0395|523.6783|526.4806|573.0143|679.6053|651.7613|929.8678|923.9071|991.0264|923.9734|1005.2918|761.6057|758.9193|853.8402|706.3337|708.1402|612.8483|607.1354|603.6977|547.5819|513.5997|485.9341|502.7218|503.032|471.706|435.2309|440.6672|404.6034|440.6798|429.7586|388.2698|359.4582|380.9146|363.056|358.9356|336.9975|301.693|293.44|453.3578|436.0593|363.3828|335.7548|361.2242|340.8475|311.774|314.1601|489.3113|477.7938|481.5121|433.0668|314.4124|354.3692|392.656|415.0858|283.8989|247.248|288.4418|282.7203|261.0927|217.264|196.0808|195.266|179.6501|149.0766|196.1246|176.5015|351.3877|300.1099|270.0032|260.5056|211.7099|206.7485|220.8758|282.5472|200.217|189.4631|126.0066|110.1464|117.711|66.5718|62.0494|78.3936|67.4972|60.9573|47.0069|54.891|45.6908|60.2736|96.5018|113.4507|195.7259|154.2667|137.6534|115.5391|126.4815|165.5297|167.7884|173.2507|121.9073|119.2426|76.9891|90.5628|78.5318|85.8837|79.9359|57.8853|48.5166|47.5128|43.163||
2022-02-19 19:42:47|usamicro_0047|SRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.3062|201.3917|207.435|216.9494|193.606|186.6915|164.2194|153.8476|152.119|160.7714|166.8192|175.4624|177.191|173.7337|159.8978|124.461|117.5465|169.4052|165.0837|175.4554|157.3049|165.0837|142.6116|253.2436|248.922|331.678|409.618|604.468|734.265|627.6218|531.468|450.2066|465.0678|619.1194|726.7688|891.3608|884.356|706.8116|572.6402|563.8708|335.0427|298.2055|217.5146|222.777|267.6131|216.1852|193.6844|231.5792|263.8599|319.1978|349.8251|324.958|233.2079|228.8422|254.1909|279.5396|237.2918|337.3549|317.5576|351.4153|371.3068|348.4|312.2853|325.4565|327.1561|348.9608|375.7712|415.2755|360.492|327.1394|350.6918|392.309|387.1544|402.0722|453.2192|521.0705|470.5295|528.7966|603.114|575.4751|579.7804|574.0768|536.3117|477.2828|493.0142|493.1431|416.7683|461.0346|465.0214|404.5556|428.4809|368.5094|387.3511|255.7511|239.0428|212.4174|227.7782|249.8992|217.5645|199.5682|185.9613|187.1318|254.7275|282.3802|300.0839|281.229|353.2079|352.3267|190.3357|198.9811|170.3243|168.5608|179.2888|218.3796|202.2142|188.2532|149.8972|150.3504|148.2888|143.4293|145.9327|156.977|167.1378|149.4669|149.7157|136.6009|140.5795|125.2543|124.9596|123.9281|139.106|119.36|129.675|133.1552|131.234|134.4853|101.9723|51.4943|47.351|68.955|64.8117|45.9231|53.4782|85.4283|118.5021|113.5128|142.9311|102.0724|121.7763|91.4437|106.1639|116.9804|109.6877|105.5205|107.1806|79.6082|58.588|59.231|70.2332|67.8218|67.1331|64.2069|65.8687|86.0157|84.0505|83.165|70.6411|82.0086|65.9403|51.0607|57.6148|49.3841|41.9518|40.7403|36.0115|30.1946|32.3296|33.5883|29.2754|29.0094|45.4989|46.8272|44.3787|45.909|44.8615|46.9377|64.1535|62.2665|68.2331|76.8341|104.2821|94.4618|73.2999|72.4114|94.5326|94.3791|94.4738|96.4935|97.569|99.7409|103.7367|104.5962|104.7827|112.3463|111.7307|115.7847|104.7193|116.1152|117.0894|113.2591|148.0843|149.5236|134.4171|117.7866|122.6311|98.7219|99.8017|80.9552|69.9017|56.6686|68.2706|56.5804|54.2424|57.3028|64.5245|73.0022|68.3502|66.3266|71.6704|68.6029|68.7602|85.4389|94.1659|123.5336|140.9339|132.9747|136.6114|138.825|137.6827|138.7957|175.9986|196.9825|196.9825|174.6525|194.5183|199.1997|156.9061|158.5189|177.9294|170.5765|150.4037|108.1627|109.7844|104.498|289.286|201.9823|220.14|223.4754|237.5584|264.3709|263.622|298.8215|276.8297|270.7984|303.3944|302.2335|263.4524|268.0676|263.9934|273.6141|314.0213|307.8195|301.2702|218.456|122.948|136.823|196.8141|203.4641|205.0384|208.261|195.3992|269.1559|321.1336|313.1101|351.1364|341.8321|326.2088|258.575|326.2776|288.8371|275.8033|204.4045|225.227|218.3035|170.9704|210.9587|198.3094||
2022-02-19 19:42:49|usamicro_0048|PHAS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.942|121.6374|80.3544|76.8022|74.2298|73.9849|253.8034|368.4295|319.7636|394.592|208.6403|211.7971|111.5609|117.8865|99.5314|160.2288|158.2152|115.0656|88.0686|133.8298|152.5393|136.5154|118.6212|109.1556|97.9133|88.3715|112.4672|112.1736|120.123|112.1736|155.3645|144.815|155.844|175.7817|169.0579|156.1381|144.1875|194.6531|100.0272|123.1104|96.18||
2022-02-19 19:42:49|usamicro_0049|LRAD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:49|usamicro_0050|CEMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9732|4.1443|4.4897|5.6639|5.6384|5.286|4.2993|4.4948|4.1737|4.6553|5.0523|4.4818|3.504|3.6512|4.5852|5.5193|10.0608|10.7315|12.073|9.7925|10.5974|9.7925|11.4022|11.134|10.4632|9.5242|10.3291|9.3901|8.7194|8.4377|7.9145|6.1706|7.9145|7.3779|6.8992|6.8992|5.2096|14.529|16.6478|12.7129|9.0806|6.0538|8.1726|14.8668|14.2473|9.3537|11.7695|6.9998|9.2917|8.3625|5.2653|5.575|6.8139|7.4334|6.8139|8.0528|7.7431|11.7633|13.0084|20.4418|18.3357|16.7346|16.7346|17.3544|13.0192|13.0192|14.2591|16.7774|15.5346|14.9132|15.1117|14.9251|27.9846|26.1405|26.1405|25.8299|31.2752|35.3799|29.1126|27.8534|27.2204|23.4222|24.6866|28.1753|25.3261|26.2977|29.783|29.2873|28.6538|31.2008|38.3702|36.6258|40.801|35.986|38.5947|35.0715|34.8313|38.6541|42.751|44.0384|40.3488|36.7918|44.109|45.2626|41.7751|33.7651|33.2895|35.4342|31.8908|32.0782|32.0773|35.714|31.6388|29.9363|30.2241|33.5427|31.14|34.6961|35.5611|41.8083|41.8083|37.3872|36.1185|38.8016|39.3271|44.567|44.2897|45.5414|48.141|40.7273|41.979|47.1782|48.8111|51.0295|47.8522|50.8369|58.0229|69.6781|84.2309|81.3641|84.2617|86.3006|88.1564|82.9849|83.5863|78.1742|66.7063|71.9322|65.1852|81.789|75.6395|78.0993|79.3292|75.701|76.9912|73.9042|88.078|101.0125|99.758|109.0528|114.7179|113.3016|140.2107|158.0356|162.9964|144.5707|140.8856|105.5668|108.4512|102.999|119.8222|118.2772|105.2306|124.2855|115.1872|104.3391|98.7181|94.8537|99.2451|94.8537|71.2312|90.264|72.5304|71.1117|121.4158|222.871|165.3817|81.2508|118.348|76.6137|99.289|92.2258|130.9429|106.7649|147.3315|109.5904|99.6034|74.2977|65.5925|57.2353|100.7523|75.278|73.31|69.4042|54.6821|34.8523|30.646||
2022-02-19 19:42:51|usamicro_0051|PXLW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||828.2615|1162.77|1060.3568|1042.1532|1406.1713|1206.9438|971.0368|865.0914|671.8263|517.6928|424.878|986.9456|1103.6591|914.4326|988.6426|512.8738|539.8628|434.3724|699.5464|644.984|531.9669|530.3109|390.1837|436.3897|340.5551|284.1455|254.3922|230.9006|207.8409|284.137|309.1305|329.7555|318.7636|338.549|275.728|311.7735|358.3399|314.4344|341.2642|421.6063|447.9114|594.6719|601.4041|644.6748|727.9998|734.9306|823.1651|825.9228|846.6053|581.4036|408.5539|449.2244|509.3058|529.9677|550.7779|496.6659|468.662|430.0038|367.3263|338.0332|430.0972|463.4729|345.5807|348.8675|303.1776|246.7395|273.5795|284.4115|216.6048|240.3237|214.869|180.6421|135.957|117.8608|103.4875|116.9026|141.3372|132.2508|116.8616|102.1892|99.7561|91.2983|80.5969|71.316|68.3852|87.1055|66.0632|54.3186|51.4668|46.8302|43.1208|28.0953|33.9862|34.2693|34.1523|37.2172|29.6278|23.0965|23.8243|23.2418|19.1745|11.6697|9.0612|10.0222|9.1985|5.3155|7.9732|10.8448|22.8947|17.2714|27.1957|41.6644|43.8079|30.5547|39.2655|45.8386|40.7454|58.3656|77.4737|66.0226|54.5697|47.2937|40.4988|39.4188|46.5736|45.0355|49.1063|46.2601|47.6167|47.7071|47.5795|33.4111|33.6839|33.002|38.5807|41.2724|34.0946|36.7983|40.3884|41.1426|42.9392|41.2605|45.8648|44.8121|42.8083|49.0018|56.9777|64.4892|53.6799|44.5299|39.9297|42.6899|41.9538|45.2947|39.6772|43.3734|66.6424|60.4994|87.4171|70.4612|83.6492|106.3372|88.5411|120.3777|117.5168|202.0257|117.4876|115.4681|166.112|184.3438|134.4482|150.2522|147.0456|114.5643|99.5205|107.7431|134.2145|128.7786|115.3701|101.5532|133.9189|130.1664|116.7179|120.2619|87.6565|93.0872|71.818|58.8601|34.4276|58.1128|62.892|56.5308|55.6871|59.6246|71.6182|80.6767|85.489|75.079|78.8043|88.1017|104.5666|114.2714|131.7341|154.5904|141.628|143.4095|157.6466|156.5111|182.54|189.0705|191.4681|226.9647|196.1252|154.8904|133.7887|154.4263|147.3116|129.1645|149.7622|189.627|159.8182|135.0795|124.8295|122.2631|147.3806|137.0381|163.6892|174.9522|108.5004|124.0949|128.9681|121.0024|134.892|123.0123|114.9648|144.8981|160.6562|156.0441|105.9747|135.0936|133.9155|125.488|134.9731|88.5003|86.8132|96.2629|104.7632|159.877|189.5027|172.3009|178.0443|154.5487|183.7876|153.3931|184.5684|338.7249|243.782|233.6687|230.4751|198.0063|185.2317||
2022-02-19 19:42:53|usamicro_0052|AMRB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:53|usamicro_0053|CRDB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:53|usamicro_0054|INFU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.6454|100.5766|100.2041|100.9491|103.3704|114.6784|117.2034|104.3017|104.4879|104.4879|105.7917|106.9092|107.0955|107.6542|107.8405|105.978|107.0955|79.1575|54.679|69.8208|65.6148|56.0249|37.0135|48.1175|50.1364|51.2442|45.2657|46.9738|51.0734|41.2618|36.104|41.2618|31.8059|32.9971|51.3494|59.3206|58.3938|55.9071|51.4345|46.5892|40.1547|55.096|42.9562|46.8352|53.3922|47.8102|49.4115|52.3762|49.4115|50.6665|49.673|44.7165|50.8498|45.4657|50.451|48.5702|60.396|55.9614|55.3773|53.3688|46.1126|44.8414|36.21|31.4025|19.3643|26.9416|38.6657|34.7682|40.1008|42.0205|41.6162|46.4998|40.3631|41.4073|42.6813|37.6133|40.1898|33.1103|36.9277|36.6282|36.6282|35.184|37.6029|30.5235|34.6224|33.9529|32.3987|30.8663|28.7105|34.6734|48.1453|46.9953|57.7559|60.0783|60.9353|63.9936|61.5323|59.9484|60.6959|64.0554|79.7091|91.0327|60.3913|60.0104|59.7873|58.0029|63.3567|69.7626|69.7626|73.1358|69.995|62.5917|62.684|62.684|65.292|69.6545|66.724|74.3883|75.6075|75.5642|64.7046|54.9763|65.8649|68.0559|62.0232|61.1177|43.0724|55.5408|54.4073|49.8733|49.914|44.3602|34.1336|39.8225|40.9603|45.5114|46.7004|45.5614|52.3956|53.5346|51.4844|51.3131|63.7635|61.5757|71.7025|78.59|67.3629|64.037|63.5866|60.6518|66.0536|66.9533|72.2391|79.2868|95.9526|84.722|93.9824|89.5252|85.7785|99.506|105.5371|140.4516|161.522|171.5825|178.9389|215.7208|193.6408|249.9108|236.218|216.8335|256.4957|283.7791|275.0195|266.9247|331.6828|377.5372|370.23|378.5521|448.5212|469.1449|372.9415|408.6385|417.893|285.6965|274.694|331.5698|345.4645|352.3055|311.5275||
2022-02-19 19:42:54|usamicro_0055|RNDB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.2791|63.2431|75.0607|81.5162|80.7533|85.8004|91.9038|87.7958|90.7888|89.5564|89.2042|91.7865|87.6754|87.8802|82.3351|85.1519|86.5604|88.497|93.2299|94.1351|95.0402|96.5974|96.2356|95.9759|98.3796|99.3975|101.9962|99.5292|91.314|90.1269|82.417|88.557|88.482|90.4622|88.3995|88.2227|86.6756|85.8905|86.0173|84.3778|86.9661|90.6192|98.4323|90.9035|82.1265|48.1504|53.5112|51.8399|53.155|57.5769|61.5761|71.4305|83.3927|95.8327|114.0316|104.8816|109.3769|105.0847|107.7098|116.7298|110.2394|106.3618|104.8424|111.0033|127.8135|117.3579|126.4638|130.9133||
2022-02-19 19:42:55|usamicro_0056|FNCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.6525|190.518|198.4562|191.4696|191.4696|189.874|163.547|151.5801|144.2706|160.479|147.8109|137.5266|137.5521|113.2782|99.6039|86.93|97.4916|93.6675|82.2645|83.079|85.5724|74.9777|77.4635|66.0782|65.2624|59.9169|59.9633|61.6061|49.6135|65.732|69.0186|59.9804|63.2894|51.7822|57.5358|51.7901|49.4883|41.1032|41.1032|44.3915|46.0356|39.461|63.3021|66.5905|63.3021|61.6579|46.86|46.86|44.5581|61.1646|64.1242|54.7522|51.1349|57.6002|61.7145|64.1831|60.0688|61.7145|61.7145|65.8288|65.8288|65.8288|64.1831|68.2974|72.4117|148.2444|119.4191|104.5947|98.006|93.394|98.006|102.9475|95.5353|102.8575|102.9475|100.4768|102.9475|98.9064|89.0158|94.1671|86.6297|90.92|100.6555|97.3553|93.2301|82.8345|84.9796|84.1546|84.9796|87.0298|95.1218|104.8652|99.513|94.3886|92.5702|99.5214|93.5634|85.44|83.4068|87.0621|98.8664|103.204|108.1977|107.3654|105.9961|116.0115|124.8711|127.696|129.0366|125.685|127.3608|123.0037|119.8197|122.3334|133.2261|149.1462|154.9234|156.7985|150.9228|151.0176|149.504|138.7575|164.9993|159.6199|157.7697|148.0283|168.214|153.2146|158.4589|160.8776|148.4096|161.7884|145.4149|145.0115|154.095|154.7077|159.9521|163.9935|158.3455|121.2301|139.0002|122.8651|116.6109|107.1056|115.3412|121.4118|116.8056|121.2592|134.2151|127.9522|136.6578|141.9217|150.9956|143.5954|148.6515|145.7438|157.2749|157.4747|171.8779|174.6759|175.875|180.9086|179.9091||
2022-02-19 19:42:56|usamicro_0057|HZN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.125|241.3083|226.6781|180.8006|164.2442|164.2442|155.9343|181.5003|165.0003|182.7696|213.1702|235.508|207.7264|202.8497|236.3245|350.5791|361.5227|413.5853|518.7057|510.796|485.799|467.124|333.0763|362.2397|386.7983|370.6704|452.0915|429.8984|446.8549|375.8157|339.9049|353.1377|227.694|247.0139|206.5793|188.5942|161.5808|172.6635|169.6607|192.2338|176.0365|142.3862|43.193|48.0942|54.3892|73.5262|58.729|65.4317|107.116|94.6845|119.2614|111.6652|89.8714|111.4507|84.0323|87.8404|84.7939|81.7474|52.1288|42.921|43.0487|93.8814|111.4197|164.0346|150.7414|156.5286|193.7599|222.843|236.3086|259.2794|281.6329|198.7737|271.6934|234.6467|236.302|207.3782|198.9193|206.2867|205.1952|229.4803|208.4696||
2022-02-19 19:42:57|usamicro_0058|BLFS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0939|11.5106|17.7738|11.8492|11.1721|9.1408||||19.2084|8.8353|6.1467|5.4248|6.9766|6.5917|5.2138|5.5862|4.3448|3.1034|1.6138|1.1172|1.1172|3.1034|2.3586|2.4828|2.2345|1.9862|1.6138|1.3655|2.1103|1.9862|1.5517|1.6138|1.6138|2.1103|1.8621|1.8621|1.6138|1.4276|1.9862|2.1103|1.9862|1.6138|0.9931|1.3655|1.1172|1.6138|1.2414|1.2414|1.3655|1.8621|1.9862|2.8552|1.8621|2.1103|2.1103|1.8621|1.6138|1.6138|0.9931|0.869|1.4897|1.8993|1.2414|0.9931|1.7379|1.8621|2.4828|1.9862|1.291|1.1172|1.9862|1.1172|1.1917|1.0676|1.0552|0.72|4.1264|5.5019|4.4703|5.5019|5.158|5.5019|4.8142|6.1896|5.5019|8.9406|7.6567|7.6567|6.9607|6.4038|5.9166|7.3087|7.3087|7.6567|5.2205|3.8284|4.1764|5.5685|4.8748|4.1784|5.223|3.5517|3.482|2.8692|2.8204|2.7856|4.1784|3.482|9.0532|3.482|3.482|5.5712|10.446|10.446|9.7496|10.446|9.0532|7.6604|6.2676|6.9681|6.9681|7.6649|6.2713|4.9473|4.1808|4.8777|4.8777|5.5745|5.5745|4.8777|4.8777|3.8324|6.6197|5.5745|5.5745|5.031|4.1808|5.5745|2.7872|4.1808|1.3936|3.484|2.0904|4.8777|4.5293|5.5745|6.9681|6.9681|4.8777|5.5745|6.9681|9.7553|9.7553|21.601|25.7819|23.6915|20.2074|18.2095|23.4622|22.4116|25.2131|25.9135|28.7149|53.2277|59.8534|62.6701|40.8412|42.252|35.2093|25.1495|43.4686|23.8949|26.8368|29.4669|33.5562|30.9102|25.0715|26.5868|21.7528|20.6652|21.789|24.21|28.0885|22.1219|26.2546|24.5164|27.5855|29.1718|26.0496|30.3654|27.4268|26.1404|23.652|22.8789|22.6402|21.8897|19.9534|20.5471|22.8189|23.5763|22.0895|18.5143|21.2485|20.8394|25.213|26.0008|26.4235|28.1591|28.8109|38.309|49.0091|62.5684|74.2665|68.2888|71.1512|82.0252|75.2949|75.8298|99.3007|124.9159|156.4847|268.512|306.0425|324.7089|224.6848|227.1775|206.6428|218.4884|303.6209|360.1905|333.5387|311.5061|347.0369|296.897|366.149|407.4838|309.4444|342.7789|331.1211|338.6226|318.4219|188.0543|208.1042|314.9056|421.6065|561.5524|670.2863|725.4763|907.7984|1055.7328|1218.7576|1400.8578|1359.8894|1308.6788|1165.425|1278.3912|1434.256|1892.0401|1967.9327|2494.4332|1610.9361|2066.1027|1519.6954|1365.6019|1222.3365||
2022-02-19 19:42:59|usamicro_0059|SHSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:42:59|usamicro_0060|AIRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.9008|83.739|105.7061|90.7784|136.1314|141.538|155.0797|116.4027|140.6136|141.2778|137.0923|131.4236|124.17|102.7921|89.1568|80.965|86.8788|89.6049|90.5531|87.8341|73.9841|77.9031|80.9379|92.3091|88.9954|115.5397|128.3592|134.1109|108.9626|97.6432|103.2118|123.5662|122.5497|158.368|133.1136|139.8989|109.7818|103.4669|109.4791|107.6367|95.9033|100.1015|89.7429|77.7322|62.4487|74.179|90.1784|101.0774|135.8318|132.3563|132.2587|129.8167|130.2074|169.5567|229.8262|247.2034|219.4658|242.1357|208.2072|198.8192|174.5336|142.6023|123.6638|116.4963|102.3653|107.5139|95.5006||
2022-02-19 19:43:00|usamicro_0061|PBBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:00|usamicro_0062|LAKE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||12.3625|12.5917|24.2148|26.0772|24.5873|25.3321|23.842|23.4695|20.8617|20.1167|24.5873|23.0972|22.3522|19.7444|8.5682|8.9407|10.058|9.6861|13.7834|17.1367|11.5751|12.3468|12.3468|12.3468|16.9768|16.2051|16.2051|14.083|14.2757|15.819|20.0635|20.8352|26.2369|33.5678|23.9222|23.9222|13.8901|12.7326|11.1887|10.4173|9.8382|7.7167|7.7167|8.4881|8.4881|8.8742|8.8742|8.8742|7.7167|6.5592|5.0156|5.7872|6.9454|6.1734|6.9454|5.4017|4.0513|4.9202|4.823|4.4368|4.63|3.8587|2.7009|2.7009|2.7009|3.4722|4.63|4.0513|3.4722|4.4368|3.2796|3.2796|3.0867|2.3153|2.8935|3.8587|5.7872|7.3309|8.8742|7.7167|6.1734|8.4881|11.1887|10.996|10.0321|9.6456|11.3822|8.1026|8.8742|8.8742|8.4881|8.1026|9.6456|13.1181|10.8034|10.8034|11.9609|12.7326|11.5733|12.1567|13.5002|14.6587|13.8905|15.8173|16.5897|13.5002|12.3468|14.6587|12.3468|11.1871|10.8051|9.4575|10.4148|11.9636|10.8051|10.4148|9.6465|12.7319|10.8051|11.1871|11.5733|9.4575|9.8396|10.0327|9.6465|10.4148|10.9982|9.6465|10.8051|15.049|15.6324|18.7874|16.2714|23.6296|23.3004|23.3004|23.6956|26.0631|29.0264|28.0391|32.7781|33.9628|33.1731|29.2708|24.0583|21.6524|22.1449|23.3527|20.7356|19.3265|14.4948|14.0922|17.9172|17.9172|18.9238|19.3265|14.4948|11.9784|12.6019|12.802|13.4021|13.4021|13.6021|12.4019|17.6027|21.6033|19.9953|19.3179|19.8102|18.8097|15.0139|16.7155|12.8066|14.3136|14.8141|14.7341|14.1251|19.7251|20.3355|22.1431|20.8254|34.7599|31.6842|29.4625|29.9822|29.572|32.7241|31.1968|28.2721|33.2209|31.9213|30.5181|32.3133|24.7301|25.2044|25.8829|24.687|26.953|28.0311|29.9717|35.2541|34.8619|37.1805|39.1278|39.9112|47.466|47.1591|54.6717|70.487|68.5857|66.2876|73.7365|67.1593|89.1535|93.47|128.7769|96.0254|100.1092|99.3564|101.8955|114.3475|108.3537|116.799|97.4245|74.4002|75.3936|75.7179|89.3039|97.7931|98.9521|106.8757|107.516|103.4223|105.3082|110.0604|102.6479|104.5355|92.8346|82.803|71.2864|69.8508|69.0225|77.1948|77.8574|77.25|78.6856|77.6365|81.8883|71.7834|76.4217|78.023|72.9076|64.6226|66.7215|63.0209|65.4511|63.0761|55.951|58.9336|65.2854|68.3232|69.1139|68.8971|69.385|68.8429|63.4222|48.2566|35.529|52.481|43.9238|33.3084|36.1093|42.4244|43.7238|45.0733|43.3906|47.2846|45.1856|38.9529|42.014|44.37|46.6878|48.5798|53.4768|50.6388|55.0905|49.4985|50.5438|48.9708|51.6315|51.7563|50.2324|47.0811|45.9751|42.5598|44.6105|45.7074|45.4305|44.6729|42.0106|37.8827|40.9656|38.562|39.2413|49.4826|53.0906|54.7632|55.338|53.5614|39.2958|36.1605|34.4845|35.6757|33.0454|32.0465|28.5273|27.0876|26.9169|26.2877|19.5692|19.7658|26.0725|25.8584|23.5444|21.7786|28.5824|28.9186|30.0968|31.5427|34.7709|34.9257|34.6578|38.7634|42.3322|35.3125|30.3416|35.8095|114.8798|89.5844|79.0906|61.5212|56.4608|68.741|69.7855|64.3534|77.4362|73.9975|73.2061|65.0319|104.8901|92.6835|104.993|88.1942|96.5171|89.9521|85.7446|62.7558|64.0616|64.2068|69.587|69.2967|74.9565|74.4324|80.2418|72.617|79.1754|73.0012|73.0012|79.9084|82.0877|108.6028|111.8032|110.8471|121.6909|116.8733|111.5978|116.4675|106.3222|112.8152|106.3222|118.4965|118.0907|112.8152|111.5978|104.2932|107.702|109.2073|97.84|87.8936|88.5525|89.5943|97.3677|102.176|97.3677|89.9148|87.2501|95.0946|90.3247|83.8312|80.7085|86.7136|98.0605|136.328|127.399|106.87|127.7803|193.1062|200.4551|167.5779|190.959|147.9065|171.5478|245.0912|244.0862|239.535|227.6381|218.5779|205.2431|181.8682|190.0688|181.8728|160.0168|162.8946|149.832|168.8817|156.0523||
2022-02-19 19:43:03|usamicro_0063|EMKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.2985|67.4935|86.2039|104.1747|98.4425|147.2908|134.7028|127.5|117|117|170.0718|134.5477|125.2287|133.038|141.2163|123.702|93.0197|102.96|84.24|80.868|93.76|135.366|158.1048|191.6065|173.3862|159.4012|153.4975|192.4622|274.6425|279.636|237.1913|200.31|175.2712|335.7535|489.7438|682.9864|1967.8659|1409.8434|1517.0258|1416.0633|1564.8225|1642.1518|1680.243|1399.3371|1414.2011|1809.0558|1400.2976|1445.1666|826.7298|689.3796|1293.958|985.8892|764.6352|738.6595|492.8999|281.221|371.9949|552.6114|561.9566|331.8024|329.2416|330.8748|328.5847|203.5318|150.0686|106.51|112.0192|42.2648|64.6835|109.4842|78.614|77.5068|77.2146|72.8845|67.3939|118.4947|139.6915|115.3572|115.32|108.1909|185.3795|196.9607|229.3368|262.4665|204.2269|225.8024|129.0676|123.0103|145.1668|115.2884|107.79|94.1991|74.047|153.8143|144.5116|140.3907|155.9897|155.6802|143.1963|209.1046|208.1813|225.8407|250.7214|285.619|252.9769|325.1592|421.1635|422.2614|356.1597|497.4077|543.1752|395.6212|407.1938|316.0244|389.8143|262.7524|253.0209|289.8984|232.0212|214.0946|243.2893|253.0209|254.0452|244.3137|306.8006|452.262|497.3345|533.4641|452.2959|480.8835|683.1933|686.0468|626.1674|502.5241|619.2339|558.9339|412.3702|362.0018|470.7578|417.7387|124.4659|119.7984|94.1274|94.1274|42.2513|61.8121|81.4352|94.2093|85.3173|100.61|87.1612|104.2619|84.8644|76.782|95.6372|91.5501|94.8198|127.6806|107.6516|73.3881|62.8275|90.8451|70.4687|93.6109|107.227|125.0982|99.9381|131.0264|245.6746|198.8055|227.0204|191.6865|276.9827|225.9424|151.5581|101.4392|90.929|92.0467|87.4844|120.3517|96.6709|104.9517|104.2493|98.9891|107.9486|123.8163|120.0639|121.86|114.5484|116.3301|124.2168|156.2007|155.6721|150.0147|91.093|97.7714|99.2833|111.0623|105.7099|133.7197|159.5042|148.3482|155.427|147.2353|149.0568|155.3144|116.435|129.917|122.5289|124.6818|134.5089|168.9219|163.3222|158.5525|165.6521|166.0615|172.4124|183.2538|198.6235|210.8961|152.6814|159.5187|174.3458|169.2048|180.2455|191.0394|153.5126|150.0021|142.489|132.5982|145.3904|148.5227|150.7759|130.1702|132.5227|139.0932|166.6494|169.2809|222.0238|272.4911|233.9436|228.0295|285.7107|280.3453|284.8326|297.0152|239.2249|231.0894|202.71|164.805|187.3488|141.439|155.7189|133.8577|140.0338|145.5253|137.43|137.469|123.7221|144.2277|137.885|130.0299|128.3795|120.6434|113.1723|115.881|104.4604|104.3472|95.4832|85.1299|87.4307|83.5008|90.1462|89.3161|92.3441|97.7048|60.4839|67.9551|91.052|91.052|88.5181|111.7508|102.9284|95.1542|105.4971|129.1807|153.6803|159.9342|258.3447|228.0278|275.9174|370.2229|350.7383|313.8871|262.6176|266.6546|313.6243|259.3006|267.6345|212.4823||
2022-02-19 19:43:05|usamicro_0064|TRVN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.5897|238.5579|198.5831|130.7327|118.0812|153.6706|159.7331|160.0088|155.3582|166.7425|117.1419|210.3328|202.0922|206.4087|270.318|255.423|274.3141|257.4084|274.6531|391.4354|495.1863|524.106|609.204|496.8494|362.2225|434.3622|449.1923|406.9595|389.2203|342.2857|341.2454|357.4207|346.8909|250.1613|294.1227|342.9757|437.7819|227.9471|195.3983|200.5575|148.6691|141.5062|149.2402|139.6889|154.2208|89.7134|87.2214|125.2447|98.4511|121.7971|108.1659|140.6952|127.1015|110.262|112.6018|130.1007|251.9093|86.4395|51.6332|44.537|124.6366|141.2548|147.7658|137.6069|102.5125|94.4185|84.2269|75.9884|90.7299|73.1486|62.7319|82.8799|80.4586|66.8918|48.7822|95.3911|146.838|207.3528|368.5651|280.3684|493.0742|384.7235|372.1611|345.5998|366.3998|347.1998|293.5181|274.8371|294.4683|264.8592|223.732|212.2164|197.4218|176.0345|111.8724|102.0506|88.4779||
2022-02-19 19:43:06|usamicro_0065|PCTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.3555|485.3118|709.6155|793.8594|799.0345|1587.7188|614.6028|577.3056|679.9126|651.3034|548.5781|488.6494|396.3096|270.4504|227.5033|152.8946|221.1091|164.841|142.2626|192.3138|193.2706|148.449|153.4912|150.5842|136.0729|150.9297|182.0894|210.4208|165.1902|161.2571|168.4581|168.2411|124.7788|130.9041|114.6197|117.8635|100.9315|138.3738|147.1342|150.4534|131.5222|155.0168|196.776|185.6311|230.0254|259.7451|204.1708|247.0169|209.615|201.4915|184.8546|228.0505|236.3102|245.7756|220.4414|213.5615|223.6114|217.4381|195.1195|185.9374|180.892|150.8125|180.3734|148.464|158.9802|152.6338|149.6134|151.1498|159.6741|173.8088|186.7181|183.3193|198.9242|189.9405|200.551|192.6657|177.2524|181.748|205.875|230.3705|203.2032|196.7481|212.2856|241.7882|238.5474|212.0922|202.9388|200.7924|212.4869|224.5584|235.4365|218.828|205.1372|187.3925|181.5435|168.4958|179.1112|166.8192|165.2827|136.7615|131.2822|148.7868|146.2352|176.1048|200.7261|203.6473|199.5874|193.8301|176.6307|91.185|97.9327|126.3824|101.7625|86.4514|88.4535|102.4972|116.6283|97.9329|121.2904|112.0903|117.5441|105.9071|110.9503|110.967|108.9326|121.7384|123.7168|122.8675|105.6966|92.3164|117.7575|118.5111|113.432|118.5851|118.4004|110.6291|135.4978|135.3033|135.2967|137.4941|119.2418|120.8729|118.2815|112.8915|115.5167|130.0699|124.2938|125.7076|134.0882|125.8898|122.1997|122.4462|112.8279|119.576|107.0073|116.4328|127.757|114.0555|122.5759|136.8244|135.3432|125.7155|131.463|120.9621|138.4545|159.1812|161.5714|159.9095|164.1811|173.2611|182.1214|173.2217|154.8413|158.6384|160.6915|146.0514|131.8933|151.8279|139.3073|150.3781|133.5938|147.5638|152.8486|161.5712|152.8426|162.2821|141.2922|140.2639|134.1332|128.96|128.0323|110.7819|105.4684|102.1757|85.6162|82.7982|84.2105|99.0401|80.9006|78.8992|77.3454|82.2914|85.2365|86.7937|93.8678|89.124|87.7369|94.6496|97.2499|102.089|126.6325|144.6727|115.9509|126.3196|128.0988|108.8699|115.4576|120.4311|132.2472|134.9755|126.2502|121.9766|127.8102|132.3748|119.5938|114.1218|107.6188|80.5829|81.6987|81.2307|76.0965|80.576|99.2126|92.2696|94.7472|95.5879|85.274|95.4037|85.4581|141.246|152.1088|152.1088|164.2675|168.8045|164.71|97.4277|115.255|111.6718|128.7663|123.026|124.89|119.8571|106.9902|107.6388|124.2995|121.4497|153.1483|142.8279|124.6295|121.7976|127.5532|119.6295|116.2962|119.1096|106.4153|106.8829|103.0526|102.6878|95.3921||
2022-02-19 19:43:08|usamicro_0066|NTIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2619|11.7288|10.6625|10.4575|8.366|10.4575|10.7189|9.4118|10.4575|12.0261|13.5948|14.6405|13.0719|13.0719|12.2876|11.5032|12.8104|11.5032|12.0261|11.5032|11.5032|12.549|12.549|11.5032|11.5032|12.0261|12.0261|12.7576|11.9432|12.7576|15.3011|20.5774|24.7984|19.5221|18.4669|15.8288|15.4099|15.9413|20.1922|30.2884|35.6021|31.8825|27.0619|29.1844|27.5925|21.245|23.3695|23.3695|22.7792|24.3685|21.457|23.715|24.242|21.08|21.5199|20.4701|21.5199|25.7618|25.7618|33.1222|28.3905|28.3905|27.8648|31.545|35.2252|43.1115|49.9106|46.233|44.1315|42.7474|41.45|38.3412|39.216|37.668|34.572|30.9922|28.9928|27.993|24.0438|22.1202|22.6011|22.2698|23.7221|25.1745|26.3254|25.116|22.4614|22.2295|26.5788|28.995|26.3322|27.055|22.7069|27.8032|31.93|30.7224|29.0261|27.096|25.6444|24.1172|25.9821|30.5549|29.9494|27.0971|25.6709|22.5463|21.3578|22.44|19.8519|17.4173|20.4138|19.4457|18.6978|18.6978|18.4478|16.4185|15.902|16.513|15.6323|17.0634|16.5107|15.9237|15.2266|14.8165|13.5696|12.9861|11.8448|10.9336|12.1364|13.0887|13.6341|13.1614|12.6788|12.5335|18.2735|21.0717|20.6693|17.3695|19.9078|20.2705|17.4058|18.8562|17.9497|20.488|20.2314|19.7963|16.3157|17.5518|16.119|18.9846|20.5965|20.7756|23.283|24.3576|24.8949|22.0785|22.0293|21.5278|19.1279|20.2609|21.1574|20.6195|20.6425|22.5811|19.3142|22.258|26.566|27.8225|27.9852|28.888|22.4243|24.6992|28.5269|26.3603|27.9025|30.7615|34.3805|30.5666|31.0781|28.5191|27.5189|30.315|29.616|33.8468|35.8702|31.3083|38.6715|38.3032|36.83|40.9255|37.205|35.4564|27.8492|26.3942|31.0887|64.7083|55.2888|37.3804|52.548|44.7161|41.024|29.9321|26.7023|29.0324|25.0939|26.2566|17.6466|21.7767|28.535|31.0881|33.6216|28.362|32.1189|33.9256|36.3428|42.407|36.9789|41.9405|44.4425|46.1058|41.24|59.5462|41.5708|53.6246|55.5839|56.9257|56.6227|64.5018|69.2632|67.8036|68.8461|68.8801|81.2047|72.4002|66.8193|64.6428|64.2075|54.7024|58.2203|63.7797|70.1688|63.7799|56.8253|52.8198|51.7194|45.7772|44.4769|48.4401|48.6163|43.6577|50.4627|57.4444|58.063|57.2235|49.0825|47.602|51.7196|58.1403|68.6525|75.3449|74.6357|80.6699|82.976|81.6456|100.4494|94.9501|93.4258|94.0359|94.0359|94.6814|90.6766|85.8117|81.9828|96.4747|96.9043|97.673|96.6597|75.5366|79.2456|76.9267|72.4921|74.2116|69.3567|72.1709|69.6629|72.6128|62.3562|48.8548|52.4815|65.4091|63.504|50.135|50.4979|62.3851|62.1076|62.0622|60.2942|62.0726|61.8461|69.5358|71.7205|81.6753|74.0282|76.959|70.1685|82.3914|76.4148|78.6823|77.095|95.7618|111.4826|100.5034|100.9572|98.6884|131.8115|146.4569|160.9891|162.8056|156.6748|158.9001|154.4042|141.7394|130.0564|139.2184|140.1269|114.5694|116.044|107.9062|109.0416|100.9543|112.0402|111.8119|108.6303|122.5393|123.9039|121.5386|77.3262|76.8713|68.8658|80.5095|65.6565|84.539|72.8|77.441|81.6683|91.046|99.8775|127.1002|150.408|139.3004|141.1213|158.5123|159.1955|175.4567|154.8557|151.5492|149.9878|145.4137|129.1237|120.0123||
2022-02-19 19:43:10|usamicro_0067|CKPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.186|246.2714|237.4283|190.2569|208.0225|140.2934|116.1757|92.0972|103.3252|136.2362|134.4634|105.3297|100.8476|92.4708|86.6913|128.4316|113.8873|79.6688|76.7749|70.8785|136.3048|109.0438|116.257|169.3621|139.957|123.0768|89.2897|115.1267|91.2167|72.9996|67.5608|91.2681|98.2887|102.6091|64.2657|93.0497|109.5674|115.3802|129.0843|136.289|181.9272|166.3141|179.8907|184.6583|231.8641|231.8641|242.2412|216.9636|205.086|238.2967|213.4741|260.637|266.2861|333.4169|244.6175|260.5343|213.6214||
2022-02-19 19:43:10|usamicro_0068|SVBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:11|usamicro_0069|ICAD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||125.281|126.6428|121.1958|102.1312|100.7695|96.6842|126.6428|106.2165|69.4492|70.811|66.7257|61.2788|70.811|110.241|99.353|90.5065|97.3115|82.3405|92.548|115.836|101.652|96.924|105.3306|117.7712|122.7475|108.976|102.704|105.84|97.6365|98.471|94.2985|87.9638|71.2088|71.2088|81.1302|88.6772|86.7905|84.9|77.825|76.9406|94.5926|85.4089|65.2046|53.9078|46.3418|42.5588|34.047|34.047|47.2875|27.4268|43.5045|42.5588|32.1555|29.3182|43.5045|47.2875|34.047|26.481|42.6938|55.0275|84.4388|81.1125|86.9062|100.425|81.9612|87.7467|82.9255|115.74|123.456|127.314|118.1415|117.181|103.734|75.6015|74.6322|69.786|75.383|53.845|48.95|52.569|60.357|56.463|55.104|50.184|61.008|55.097|51.1615|56.0809|54.5944|65.5132|83.3805|75.1735|74.1844|76.1626|68.2928|62.3542|61.3645|69.335|67.354|73.297|67.4815|74.4281|64.5044|61.5815|60.5882|64.5612|60.6569|56.6794|41.811|29.8688|35.8425|38.8294|28.8731|25.8862|31.86|23.91|13.4534|16.9362|15.806|18.064|15.806|11.29|18.064|15.806|19.193|16.375|18.064|28.2938|18.6784|15.8445|13.59|13.59|16.9875|11.8958|10.7633|17.5583|13.45|12.105|10.4264|13.45|15.1286|12.7829|12.4425|12.4425|11.06|22.0445|12.824|13.2248|12.919|10.4967|12.919|15.4601|17.9011|31.7338|33.1575|39.789|44.7626|26.541|23.2234|23.3984|24.234|17.5488|23.3984|41.9625|44.6906|42.1609|40.56|40.56|40.722|36.6199|40.1967|32.5661|26.4647|19.0448|17.7844|13.8406|18.2112|23.1647|27.1908|48.0371|45.8925|41.6204|37.272|42.9042|63.3351|49.0587|40.5023|27.5515|47.2311|56.31|65.6751|48.6091|53.1002|46.1125|56.389|47.957|56.8283|68.6907|74.6917|73.791|163.1252|151.3363|178.9488|172.2214|150.3574|129.3659|118.9478|118.9478|124.9986|111.1171|116.5707|102.8999|108.7115|169.5651|130.833|143.1894|146.8601|133.382|145.8066|134.6954|143.9755|116.7632|105.0135|89.3426|52.9438|49.6348|55.6639|62.668|64.5111|56.4012|83.3115|58.2443|55.3545|57.9377|54.9855|79.3415|104.0665|111.078|113.9024|156.3366|146.5366|139.9375|123.2059|128.1493|150.2578|121.6554|106.4008|128.4612|85.8061|81.0611|76.7761|88.1359|99.1039|94.4142|143.1566|127.076|114.0184|133.3756|185.9803|138.2977|93.861|62.574|65.7481|51.2382|42.6135|41.8562|62.5947|58.5125|52.809|64.8017|87.6192|91.311|72.5922|72.1357|73.0864|66.2346|64.8642|73.5625|66.2519|75.3901|87.0751|103.8221|77.6369|73.5112|68.0319|64.3545|76.5856|72.2403|66.8087|65.3802|63.2009|55.0384|55.771|39.3678|38.821|30.0759|34.9974|30.6228|34.4483|30.6805|26.433|24.2748|24.2748|25.9063|24.298|21.3187|22.5879|23.7767|32.8551|41.2256|50.9051|54.2567|59.3639|54.1805|64.2581|67.9423|65.2381|63.0397|61.7376|60.2186|100.5814|109.153|118.3555|119.8813|124.4328|128.3588|103.1124|97.2812|94.5843|128.151|171.584|133.4393|169.4176|151.5433|145.5134|125.925|155.463|147.8162|84.6137|61.8933|56.2794|52.8209|58.4803|51.4387|67.0119|62.2928|80.1039|72.0778|67.986|75.1867|76.2994|90.1286|80.6807|82.5941|89.7737|78.1469|51.5641|59.3728|52.0824|63.4955|68.1572|88.1102|80.2535|73.1958|67.6014|65.3042|62.8939|76.6193|66.7541|56.3049|58.8315|53.7085|56.6832|54.6546|61.8197|56.6542|50.8377|48.8375|48.0587|54.532|47.6737|64.9065|63.3026|92.2768|86.4125|85.0137|100.7228|116.8732|120.5795|129.8252|134.6407|127.4757|131.6432|149.2602|160.3033|232.0969|191.9874|190.9485|281.098|279.9554|206.3271|219.6168|235.8762|225.1031|210.3869|279.5961|305.1416|394.4743|441.7266|468.7037|378.5|458.3813|418.2095|356.0105|304.9373|266.8343|225.4824|181.2899|146.3878|138.3528||
2022-02-19 19:43:13|usamicro_0070|UQM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:13|usamicro_0071|VERU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5209|10.2166|8.695|12.7022|13.5218|13.112|12.2925|13.112|13.9315|15.9802|16.39|17.2095|17.2095|21.307|25.4045|24.585|43.4335|34.419|57.2325|81.006|78.3645|76.6035|64.2765|68.679|61.635|59.874|58.113|38.1505|49.3165|73.5095|59.169|57.702|49.878|53.6662|66.351|58.545|50.5086|42.1722|61.7872|59.7724|50.0657|52.1092|47.012|45.99|43.435|72.063|72.063|70.0612|52.572|55.268|53.92|56.616|33.026|28.308|24.7754|35.0545|31.0098|25.8529|25.452|20.6798|21.9791|20.7772|22.7783|19.9781|19.179|24.7729|20.7772|20.3809|27.573|26.6805|35.574|40.8325|43.092|36.8078|38.158|42.8249|36.5144|30.2039|29.2702|22.6608|20.3041|14.6389|15.1072|13.6947|29.2702|24.5492|24.5492|29.2702|22.6608|32.5787|32.8222|29.8341|30.4355|25.0606|26.8554|29.2422|31.0274|22.6739|13.7284|16.7071|16.7071|15.5137|16.3196|15.6618|19.5772|12.3937|11.7464|18.2721|15.004|13.6989|9.1361|11.5479|11.5479|16.773|11.6932|12.8663|12.4794|11.2304|10.9184|8.5725|7.4907|6.3978|5.9979|7.1779|7.3298|7.3298|6.7606|8.1185|7.6707|5.0398|7.3254|7.6184|10.9677|10.9677|8.7742|7.3757|7.8464|10.985|12.1602|13.6003|19.2004|28.015|24.6532|30.5764|26.5703|21.4543|31.1912|34.2806|31.5742|30.8525|33.0731|33.2621|30.6162|28.8404|29.8017|29.6094|34.6194|36.9274|41.5433|44.9075|40.2215|53.6938|52.9243|65.2733|68.6756|63.2526|59.2366|63.2526|55.2206|45.7829|33.7347|34.8015|34.8015|34.1801|46.6456|44.3133|41.981|43.3272|43.7956|37.4722|42.2305|34.2536|35.1921|38.3006|35.7159|41.1203|40.024|38.8328|38.1181|36.968|36.7264|37.4513|33.659|32.9273|32.1956|32.8271|29.9092|38.1767|36.2828|50.2566|49.0308|54.2056|70.6389|56.6583|59.4853|54.9908|53.1402|57.7819|70.3889|67.2371|68.6393|64.099|65.4344|64.8384|71.2953|70.4882|70.0905|67.3974|80.8737|75.4821|68.7426|85.782|111.5709|90.234|81.9441|101.0671|102.372|120.4377|156.8427|191.6054|152.562|134.022|136.1451|140.6567|120.8912|148.5235|169.95|178.75|182.4533|148.9302|150.3041|141.2364|134.119|154.3162|172.9879|158.3476|159.7221|149.5505|133.1587|128.9975|139.503|138.3937|138.3937|125.9133|115.3743|126.468|119.2571|129.9105|131.862|147.701|144.109|149.9739|155.2396|151.0515|170.3169|170.5275|200.4696|236.4492|196.4215|195.5458|211.6023|218.4646|206.1366|221.6183|233.7171|282.4081|276.6798|254.7219|252.714|277.6263|254.3951|247.9062|235.8413|208.806|202.0191|223.2463|182.2265|166.0542|163.7439|112.3658|109.1883|120.8558|128.0496|112.6764|108.3538|112.3754|95.0869|84.1375|76.0742|70.5992|46.0176|47.4556|39.9778|58.0176|44.9636|40.0528|41.5505|38.6106|58.061|39.1912|36.6064|43.2885|37.1875|38.059|36.8969|33.7447|25.0177|31.9993|28.8311|34.1586|33.2185|29.4579|31.6516|36.3523|33.2185|63.8502|79.8126|105.8849|67.0427|53.7406|78.664|70.637|100.0691|97.3935|90.4368|104.8853|110.0362|104.0144|98.4073|81.7804|91.7689|86.1504|84.5403|95.9838|91.0375|89.154|97.3248|121.813|151.0343|141.9532|123.5726|134.6291|130.7268|147.6367|236.7423|275.1161|194.9283|213.5104|248.5191|220.759|222.8652|219.372|186.5361|186.5361|175.3579|227.395|682.3965|691.7444|1187.5896|824.7253|622.3289|695.6378|628.4486|604.4925|729.8628|675.744|676.5437|484.98|471.4892|509.1199||
2022-02-19 19:43:15|usamicro_0072|ALSK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:16|usamicro_0073|SOHO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.2914|62.6824|64.3584|62.3472|66.3696|68.0456|68.5819|62.4813|61.0071|61.3416|65.0288|63.9562|63.8891|62.2131|59.6656|61.2075|59.7368|60.1395|60.408|61.8846|66.4488|65.7105|65.2406|66.4488|68.798|68.7165|71.825|72.2359|75.317|75.0431|66.7582|66.625|66.2457|57.9348|54.1421|58.9004|48.4169|43.7889|44.6216|43.5807|31.4364|38.2372|43.0255|24.4274|25.7459|13.9833|11.1728|9.646|5.8987|8.6497|9.9589|10.2375|9.75|9.0536|20.8233|20.7536|13.0232|11.3518|18.6486|19.0125|16.9314|25.0346|34.3683|28.8465|19.0826|21.4679|23.3762|26.1432|23.3762|21.945|20.323|27.4789|26.3647|23.5835|28.5687|27.8017|27.2621|26.2919|20.1797|18.6275|21.8291|23.6357|22.8888|23.9887|26.0995|30.2994|37.4993|32.0994|33.9993|39.2992|38.4992|39.4992|38.3992|31.2994|33.0993|33.1993|42.3238|41.3112|41.1087|43.37|44.6904|46.5084|45.8076|47.9724|47.6662|54.0966|59.8124|61.0373|64.5353|67.8133|71.8083|78.0669|82.8296|81.8978|84.072|80.3745|83.7226|77.5904|80.3388|76.2162|80.0828|81.6739|88.3328|86.5938|78.7038|77.5097|91.3176|95.9284|86.7993|88.828|89.9872|76.6558|81.0274|76.094|81.6254|78.6354|83.7183|90.8942|88.8012|76.094|73.403|90.1467|102.7271|104.8974|98.6129|88.7218|87.6179|93.9651|92.8368|89.5212|83.0282|81.1439|85.4292|93.4469|89.682|84.6136|86.986|96.5883|94.4702|96.1647|100.2598|99.4125|103.4935|100.1763|99.1816|96.4818|85.9669|97.0502|93.5834|98.419|101.8324|100.979|99.4146|97.2812|96.2856|94.4367|91.6288|94.0551|93.4842|89.2025|76.1933|25.2001|28.1648|40.6167|35.1199|32.4412|28.5721|26.6375|23.6613|34.5246|36.9585|41.7662|59.1833|49.1676|47.6501|59.1833|49.1509|37.2811|39.956|42.9653|39.4545|39.956|36.1109|34.7734||
2022-02-19 19:43:17|usamicro_0074|PLYM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.695|68.8572|63.9257|68.1747|68.8648|68.0603|68.5941|70.6552|66.1867|64.4299|60.9143|60.9854|60.9143|56.896|71.3676|71.8803|71.3038|66.7833|60.997|70.8819|75.5592|73.6786|85.4558|99.038|153.5797|163.5397|162.1389|163.7148|241.1793|244.665|248.6869|254.9694|265.0098|284.2613|166.4032|199.8318|225.527|203.9662|221.4052|330.5753|307.205|331.4255|326.4825|374.0804|379.9096|444.4808|486.2801|544.8709|568.1007|633.5918|719.0158|746.7561|783.8281|895.2443|1045.7782|999.4068|982.7962||
2022-02-19 19:43:17|usamicro_0075|INSE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.2|95|94.9|95.9|95.9|96.3|96.6|96.7|96.8|96.9|96.8|96.8|97.3|97.1|98|98.301|99|99.2|99.2|102.8|99.6|99.7|100|66.1752|160.8748|162.9112|202.8929|206.8367|210.9123|261.1825|264.914|218.0446|276.5214|265.2338|230.5494|198.3736|203.7931|120.2813|126.7249|113.6903|103.26|124.6113|137.68|142.8951|148.2444|141.8521|130.3788|114.5135|109.987|145.9477|147.2373|151.3631|175.7765|170.223|199.5241|164.9749|153.3376|151.3631|169.1183|148.2559|158.9502|134.4963|108.7086|59.6265|51.799|88.4037|63.8554|76.4024|76.4579|71.9213|94.7748|157.0612|140.1906|140.1906|191.551|214.5371|197.5877|282.1023|265.9337|256.6701|301.1177|287.6181|326.301|312.6344|380.7558|363.8525||
2022-02-19 19:43:18|usamicro_0076|MYFW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.601|128.687|140.874|132.2754|102.7127|97.3738|93.6287|113.5497|107.5734|103.9079|108.1818|101.5001|104.6689|112.573|111.7754|131.7244|127.3336|134.7255|130.0605|131.1959|138.4771|106.8862|98.8104|103.3234|109.0025|115.8563|107.507|104.0082|119.1165|139.3138|157.1276|145.1204|152.0384|209.9294|208.2645|224.8937|206.6656|211.3449|214.4634|236.0856|238.9669|239.0472|250.614|302.3595||
2022-02-19 19:43:19|usamicro_0077|GEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:19|usamicro_0078|MRAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.1858|85.8619|92.111|95.7354|100.6097|112.6079|108.7517|125.252|199.6532|292.9054|225.0973|203.0439|202.9227|113.4942|97.1531|96.5135|109.3307|136.8945|123.3639|115.3727|130.7218|147.6764|179.1835|155.0106|130.2121|123.3339|117.7783|97.6153|117.9596|144.7997|130.3637|148.3614|118.0381|103.5939|103.9381|115.9441|101.8824|103.2851|87.6518|99.0883|84.2123|62.0125|49.9514|63.2737|111.8022|130.9564|166.1775|110.2797|112.3071|142.3519|101.2998|92.4936|100.1062|111.0305|112.2582|99.6409|121.2265|118.5553|109.6151|138.4864|119.2678|127.6752|230.987|212.9472|198.437||
2022-02-19 19:43:19|usamicro_0079|MVIS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1573|35.005|26.6038|23.8034|22.0361|28.5377|28.896|32.526|36.14|31.4447|31.8032|47.3463|80.5951|81.4352|89.4333|80.7081|89.5521|84.7444|76.9704|84.8274|72.9218|61.7603|56.3175|51.0612|43.5522|31.2454|41.4095|64.373|87.1815|94.0044|88.3186|98.5472|125.4937|163.6038|201.3339|181.0158|165.0076|128.4296|155.5974|160.537|276.9706|318.1676|608.448|451.9632|327.3836|342.5939|586.3336|386.6016|484.9152|396.64|429.2|236.8|222.0673|264.4012|180.7434|205.088|236.3454|287.0592|238.991|235.8685|150.4803|147.8854|181.9328|189.0802|194.0661|148.4417|159.6891|152.199|135.304|94.4422|54.1184|50.4933|62.7911|58.796|70.468|104.5805|94.71|103.0445|74.2526|82.7663|83.6384|108.3971|108.9311|134.206|142.7674|160.0867|145.1271|163.5628|168.5876|176.5236|221.6818|200.0384|177.9935|196.0723|185.5933|123.8861|142.8131|119.3694|120.2297|162.3854|147.1202|114.4268|120.0777|105.9003|126.5219|130.1736|115.5796|131.0475|121.5949|150.1363|116.4078|80.6454|89.0459|87.6058|53.2724|85.0696|91.6328|52.001|71.7036|68.2806|56.074|56.282|122.4728|102.6552|131.7669|135.6297|143.318|177.4667|185.277|239.0811|264.718|270.9533|270.3865|260.3668|230.8699|246.7529|245.0719|143.5259|116.863|186.1413|173.6562|181.0338|179.6129|176.2112|168.7273|95.3057|87.9309|78.8541|124.2378|95.873|63.5372|115.736|118.4592|198.7936|207.9255|264.2863|249.8153|375.8016|302.1366|238.773|298.8732|185.3546|220.8291|310.45|257.346|241.3728|247.8524|250.5649|200.8073|204.7574|144.7988|160.9935|220.3131|199.8188|160.9325|132.4189|140.8329|129.272|132.084|106.0895|113.6789|85.9887|81.3046|51.8464|6.3345|8.5096|55.3118|45.1216|30.1346|50.9705|40.8229|50.2818|66.2127|59.1888|55.4268|52.668|52.9977|45.4266|42.3982|53.2838|50.7794|84.9148|65.3445|63.7009|56.4368|55.3928|42.4204|37.0387|41.0483|38.1621|79.8362|78.189|70.9021|76.4884|93.9751|87.8922|89.6327|84.888|79.5619|76.895|89.516|89.516|112.7902|153.7694|152.3526|152.8185|127.9554|149.6747|152.9798|144.9531|135.5558|121.8586|119.506|125.671|123.331|91.1444|104.7903|95.2639|103.518|79.1913|77.8973|74.4427|50.7128|55.0226|87.159|121.2055|115.1262|155.3188|147.8247|124.6633|178.274|176.1262|177.2661|216.1335|124.1785|120.2488|121.8254|88.0286|84.1159|82.1509|99.8389|91.9776|99.5881|91.2025|96.3309|118.2031|90.309|56.1387|72.5045|96.9994|110.2734|104.1471|103.9641|89.2194|91.8709|68.2321|70.2415|69.25|88.8463|85.0847|90.5782|78.7024|36.9735|28.9633|127.7414|142.5526|213.7152|271.116|215.7846|302.2024|273.779|412.8646|894.6171|2251.0707|1805.5874|2478.2622|2189.2106|3527.0615|2595.4868|2044.5812|2139.6715|1562.2701|1506.4729|1155.2908|928.8275|569.4402||
2022-02-19 19:43:21|usamicro_0080|EYPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.11|172.602|186.921|195.435|175.311|184.212|1.72|1.024|1.02|0.956|0.8858|0.8|0.768|0.648|0.64|0.9|0.652|0.592|69.6131|56.596|55.7471|0.7686|0.8417|65.7468|0.5856|0.5856|38.7176|0.4759|0.7247|78.8962|53.3981|54.786|52.9598|22.7362|21.5492|19.1751|16.3262|13.6965|11.6877|19.9074|31.9567|37.2545|30.551|42.9909|53.0471|56.1626|55.4308|72.6272|66.684|65.3946|60.5685|78.7568|89.1341|67.6382|59.6698|59.4845|65.4144|85.2426|107.1092|108.5917|93.0256|89.1341|81.7195|81.9348|90.6469|89.1949|92.748|97.7278|91.5031|78.8434|96.942|27.46|23.9234|26.6278|39.9418|36.6133|46.8067|39.1096|45.5586|43.4783|35.4899|38.2071|35.6444|30.2861|29.3309|36.3433|52.1853|52.6512|54.748|76.8801|88.7616|82.0054|83.4033|137.9788|66.329|76.5749|106.7391|117.9317|119.2722|118.7347|106.1594|106.4773|136.2404|127.4506|140.3422|124.9799|108.0006|130.8921|122.3539|118.2362|131.4716|117.0598|119.4127|113.2362|108.5303|119.7068|108.5303|111.7846|112.9613|116.7855|132.7334|100.7352|93.7008|102.249|101.9082|118.2386|104.5694|133.6164|126.4549|96.7209|66.9869|58.7844|60.4933|56.7338|58.4427|60.2806|60.994|84.224|67.3005|45.2606|49.9834|47.8392|53.289|56.1187|50.6878|47.9724|54.761|64.1529|145.557|128.0511|160.9459|164.6715|172.8678|350.3752|223.8602|208.9538|215.5407|215.5407|250.8284|192.7398|180.3802|170.8307|173.2657|133.9355|154.1321|185.8099|251.9126|158.932|159.7488|212.269|171.6955|94.9411|111.669|105.0328|91.9705|91.3959|63.8607|65.7105|54.3061|76.063|162.5344|239.7244|345.0661|297.4745|299.199|273.9065|239.5225|246.2712|310.1406|307.5652|352.4484|483.8649|442.8594|324.1075||
2022-02-19 19:43:23|usamicro_0081|CATS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:23|usamicro_0082|ULBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6285|34.392|34.392|22.928|42.896|39.5448|39.5448|46.427|49.158|49.158|47.7925|64.1785|57.351|65.808|64.437|60.324|65.0832|69.2375|85.8545|76.0925|76.0925|83.7018|95.6858|99.846|97.0725|99.136|85.195|104.5575|128.238|133.023|124.41|133.023|126.324|158.862|167.2485|179.8894|176.9722|166.926|117.4305|109.6665|104.3698|102.882|115.7422|116.8642|102.0086|106.9605|93.1187|83.2125|74.2969|65.5875|87.45|71.55|72.5346|67.5665|95.388|86.1952|116.9085|144.6495|139.65|111.72|139.65|130.6561|117.6902|119.685|118.7471|99.7875|79.83|85.1906|81.2587|62.91|58.3228|71.1014|60.9441|62.5823|58.9781|49.8037|47.8378|45.8719|47.8378|60.2887|51.1144|48.4931|43.1102|40.0551|77.3946|86.8992|113.3982|141.2385|108.645|99.4176|91.1328|115.9872|131.176|125.6528|77.6797|102.9923|76.5483|68.1976|85.1979|67.041|61.6777|71.6221|67.2645|68.7654|64.9833|58.2535|53.3413|55.4355|49.276|52.7138|46.8122|43.1165|43.278|41.985|43.4413|43.4137|42.7274|40.3239|36.0512|26.8229|37.0712|41.8985|46.0112|53.5056|54.4562|83.246|130.369|138.735|181.8816|157.3255|221.1436|188.8024|187.9319|210.4781|263.9895|332.2888|341.8537|279.5374|284.2628|297.1787|219.2644|232.8472|159.838|182.121|214.9742|263.5445|247.3945|248.8826|252.5385|245.6197|241.7278|237.0548|220.5363|185.1809|176.0799|180.4929|189.4661|171.6669|191.0848|171.7699|169.6721|170.4111|147.9458|150.4097|149.8129|141.4568|187.9038|176.1786|156.1856|168.9585|152.6223|121.7996|140.7585|159.1315|147.2877|164.6622|181.5702|170.2982|209.5802|213.3963|205.9168|343.6122|275.7137|234.6162|213.5007|215.3055|214.0102|211.8357|178.0486|198.9207|125.5959|181.7011|186.0663|232.8102|164.2403|137.4323|141.4476|134.8771|134.4519|106.9639|123.9574|107.0875|97.3184|66.8638|67.7145|81.897|66.403|75.3513|70.9788|71.4895|83.7448|81.3086|80.3095|72.1786|76.0416|98.4575|120.3561|125.3642|118.1118|90.9528|85.4082|74.3431|86.2726|81.5122|83.9351|83.9368|81.7636|77.0865|73.9684|70.5909|80.1302|88.1908|88.3128|86.4203|69.5536|64.5759|50.6512|52.9139|51.2448|52.1163|51.7677|56.9066|53.939|65.8091|70.709|67.3917|67.3917|67.2346|63.3762|64.5983|67.7999|63.9556|61.1597|60.3019|72.7118|68.1673|66.5996|65.8985|66.4243|67.5305|62.093|58.9357|54.4526|54.1047|49.9294|55.4906|56.0108|62.4269|66.7101|69.6175|69.2737|63.6948|69.4234|73.8014|92.1339|103.5694|106.0806|97.9089|79.369|78.9181|76.7843|66.8362|74.3476|73.3774|69.7675|63.3836|60.7745|62.4643|73.8907|79.6068|80.3722|89.8776|82.0933|85.9712|104.6203|111.1961|103.4334|100.3227|107.5772|100.7974|100.016|104.863|102.1397|120.5327|160.3092|140.8354|145.7119|161.0112|157.8634|135.5393|128.611|114.0904|108.9843|122.4294|126.214|159.4117|172.5954|174.2053|123.3922|126.8889|135.8736|131.933|134.1138|143.9807|121.4639|115.1937|121.4109|109.6665|79.3171|121.4766|112.636|99.6548|108.8732|102.8335|95.0908|93.0201|108.3111|107.2512|121.9344|109.0068|129.5563|126.6947|150.6165|135.3158|133.081|132.1178|113.3689|102.7557|85.2277|93.5897|79.117||
2022-02-19 19:43:25|usamicro_0083|AQMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.8259|72.7657|66.59|72.1399|70.8693|72.7046|73.0904|68.0009|81.5728|116.6336|113.8061|162.7215|187.6691|134.4053|142.0367|145.5051|143.6356|218.8353|231.1716|203.6075|332.0197|365.2753|330.0569|256.604|251.706|220.671|128.2526|138.5214|78.1351|57.1278|61.9967|48.3768|69.5595|65.9967|111.0466|92.6823|115.5635|120.2171|96.9492|100.4394|87.6421|80.5901|73.1929|110.3453|152.1538|134.6304|113.7079|103.1688|104.6774|87.7236|112.2179|97.3979|91.0957|42.8506|57.1278|43.6143|41.7526|23.3364|43.2084|54.0105|74.1371|67.0412|61.556|67.8409|55.211|74.0225|214.6555|370.0067|327.6417|271.0648|192.5611|225.2217|187.2979|151.4174|153.5011|136.8545|127.0915|109.6339|93.5729|76.1152||
2022-02-19 19:43:26|usamicro_0084|CVU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9003|19.0162|17.5358|14.3653|14.3653|10.9852|6.341|5.7055|9.9306|7.8147|8.031|6.5506|6.5506|3.806|4.4346|4.4346|3.3105|3.2407|3.5224|2.4654|3.0987|3.6621|6.1974|7.1124|8.7327|8.4434|7.9455|6.2902|5.6281|7.6144|8.4434|7.7813|8.2766|9.6008|7.2834|8.7665|5.6943|5.297|7.9455|5.3235|4.2512|3.4541|3.8261|4.5169|4.4372|4.0652|4.9154|4.2512|3.7729|3.9855|16.1066|18.2452|19.8266|17.6388|14.3572|15.9765|16.9887|14.4992|11.8949|11.7557|14.2071|32.9318|38.8033|37.4248|49.4224|46.8807|44.2223|52.9069|56.0252|62.4734|62.0311|57.0474|53.018|58.0547|56.71|62.595|60.8116|61.2358|52.4363|48.6522|54.8689|55.1392|61.8096|55.9642|59.6446|52.2876|51.4748|47.6819|49.0004|55.5591|54.1498|53.7657|54.1997|52.6264|54.5489|55.2566|53.079|42.4866|41.6696|40.4712|39.1095|34.0438|23.6944|26.0911|29.1414|36.2226|38.6249|35.6831|36.2279|40.3413|39.8256|46.1289|47.44|50.8902|47.1525|46.2324|47.9575|50.0276|49.7626|48.8421|47.1163|48.0939|46.6601|47.0185|44.2476|41.7362|48.1342|41.796|41.8558|29.0001|38.029|32.229|26.1898|46.4651|48.9832|42.0584|38.9108|42.9877|42.568|43.7672|37.4719|37.1781|36.2082|36.8056|40.6068|50.8099|60.249|57.4323|66.508|70.299|67.8448|70.8969|81.1228|91.6547|94.7842|91.8246|101.1051|96.2719|101.8588|89.3905|102.139|96.8142|75.3076|77.728|88.4889|90.2185|90.0253|97.3191|105.1685|110.091|102.6628|99.0188|90.9584|88.7558|103.5834|87.6282|85.2057|81.1125|88.1508|96.02|71.8266|71.4998|75.9476|81.822|89.7105|95.0814|96.508|97.7668|119.2503|125.7122|130.9515|114.9715|116.4013|111.8518|112.2266|109.2289|104.3421|86.1883|94.9259|82.0316|90.7692|103.4938|98.607|97.8419|103.7073|102.1229|94.9228|93.1132|85.516|84.6163|83.5029|75.8806|72.0493|82.4279|74.5048|71.6053|67.9813|64.7354|56.6571|53.5573|57.0876|58.5563|59.5049|58.8776|56.6969|60.2791|73.4143|73.8513|62.1406|58.1929|51.2291|74.6355|82.1432|79.1789|76.0825|80.5059|77.5338|79.306|81.5516|70.9144|74.1396|86.5609|83.6909|100.1112|91.1727|72.0725|76.9967|83.622|82.3292|73.6506|77.5745|81.2737|84.792|75.2303|74.7763|94.4378|91.7263|95.6599|94.2392|92.1082|88.577|81.8181|77.0586|77.0586|27.7742|23.7928|38.9444|36.4586|38.6493|40.0719|30.4041|26.9532|30.2368|41.3515|49.5979|55.9321|56.2906|54.0533|54.0579|48.432|39.6262|40.7269|37.4247|34.3671|37.4247|29.5495|32.347|27.6555||
2022-02-19 19:43:28|usamicro_0085|BCLI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8622|19.3338|17.4475|18.8622|14.9908|13.4918|12.9921|9.2807|4.9718|5.5242|4.4194|6.9052|5.5242|4.6956|3.9222|3.8669|4.006|4.1854|12.5562|19.9668|18.1516|20.1461|18.3143|20.6036|25.1821|28.0666|24.8657|23.2366|18.2475|20.0722|19.0686|18.4668|18.0051|17.0818|19.1667|23.9584|37.3751|36.3105|33.6085|34.2108|58.8355|54.1777|47.4|37.6862|33.0759|31.6813|30.3469|29.0825|28.9845|29.1497|30.0711|31.1182|40.7622|32.7898|34.1336|34.5197|31.668|30.7675|35.2701|35.3451|35.1683|36.2935|33.4082|32.0702|32.0243|32.9864|29.1686|35.0726|31.5477|31.0226|33.4904|41.4223|45.3001|49.5054|51.0466|52.9643|81.1706|69.3437|68.207|61.6696|55.0134|45.6917|114.6112|73.2061|80.7475|78.5402|68.9756|69.4886|66.3468|58.9544|56.1822|48.0506|52.486|51.4253|57.5146|46.4485|43.8369|49.9927|42.3446|45.3292|46.0754|46.2619|44.7696|44.4774|43.1693|41.1136|47.8413|60.1754|72.6963|83.5877|79.4737|75.6918|80.6134|82.4881|78.2459|77.0666|75.9361|76.1245|71.5403|60.3443|65.0287|62.8762|65.3606|106.6546|90.5324|82.678|85.7784|78.2486|69.9903|63.364|69.9538|74.1053|80.9554|89.7533|86.5954|79.2163|89.2215|82.7405|85.015|87.7132|86.809|90.1999|100.576|94.5507|178.6956|138.7081|212.2674|232.5815|370.2804|422.1586|387.3185|516.7616|347.875|182.1451|159.6264|206.3892|142.5284|136.5579|114.0404|130.3838|128.2047|136.5579|123.8464|115.0013|108.834|131.6891|145.4748|116.8152||
2022-02-19 19:43:29|usamicro_0086|CPIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290.7213|334.2513|308.3885|245.9862|270.0077|280.5089|247.8165|234.0938|214.3428|219.2421|136.7249|112.7866|127.2412|102.4842|124.5653|131.8926|148.6714|124.4716|126.0987|117.3661|106.8471|102.9581|101.62|118.5246|122.9023|119.0297|114.422|115.0106|119.4496|113.7164|121.124|151.905|152.8049|144.2998|118.8003|128.4388|117.1434|117.1434|120.2197|111.4142|82.9396|81.0508|83.702|84.6045|94.9745|84.1124|92.2285|97.9392|89.8682|83.6578|85.3426|87.9942|89.8048|92.4455|82.9132|84.7446|80.3109|78.9754|80.4745|80.5314|86.3065|89.822|87.4675|87.3112|90.6093|104.9395|100.6597|117.8393|117.3651|118.0425|117.3135|120.7663|100.1018|101.0995|94.0283|100.3615|92.2996|84.8458|81.8975|80.2596|75.7801|77.5728|72.6781|74.3623|74.3623|76.2603|81.3019|76.764|89.9641|94.1948|97.7311|89.3548|111.4932|93.0181|111.4363|110.1288|109.0132|110.6403|111.261|117.1002|113.8588|110.0617|111.4752|106.5928|103.7995|103.0918|94.266|96.437|93.6282|93.0194|88.9797|87.2686|95.9606|97.2238|83.6001|87.4001|93.285|90.331|98.3498|97.7774|93.6002|73.333|87.123|84.686|77.8934|81.355|74.1811|56.5834|54.5339|60.6613|50.2613|50.2501|51.2418|49.5032|47.9684|44.5291|44.81|45.5647|48.1128|50.7504|46.9128|40.2756|43.1935|47.6143|46.868|41.2165|40.6904|39.9478|102.7786|73.7518|51.2412||
2022-02-19 19:43:30|usamicro_0087|NAII|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|300.9918|6.0206|6.0206|6.0206|10.0984|10.5792|9.1366|12.5028|12.5028|14.1858|15.3847|13.7279|11.8344|11.541|8.6558|6.7322|7.9344|7.2131|9.3771|9.6175|11.7814|10.5792|8.5095|8.9822|7.8004|8.0644|11.1478|11.8594|11.541|16.3498|13.9454|15.1872|18.692|20.4444|22.3677|17.6587|20.6019|16.4535|16.4535|25.2679|27.0308|24.6802|22.9174|20.5669|22.3297|22.3297|22.9174|22.3297|22.9174|34.0822|37.608|59.9377|53.4739|55.2367|52.8862|48.0634|46.8766|48.0634|45.9987|36.1419|36.799|30.2335|29.5762|24.9755|21.3633|36.1488|32.2052|31.548|30.2335|28.2618|36.1488|41.738|40.0922|46.86|56.1|38.28|43.7002|49.6594|52.3079|49.0065|54.9668|54.3045|50.844|52.851|47.499|30.6975|33.6211|31.1848|36.7903|32.7674|34.1084|29.2358|32.8922|27.774|31.6721|35.0829|27.2867|31.648|34.3697|35.604|43.516|58.8455|74.9187|80.8527|86.5375|68.241|83.076|68.241|51.428|51.7442|53.994|48.9321|52.3067|34.8711|25.0285|21.9351|16.8731|16.5919|21.7087|19.8997|20.9851|23.3996|20.1596|16.5597|12.9598|11.6592|12.3767|10.0448|9.5274|11.5048|9.4131|10.1662|11.6723|12.0488|18.7262|14.4048|14.4432|16.9708|14.6238|11.5546|12.9989|15.021|12.2076|12.1498|11.5712|7.232|10.2405|11.2819|13.0381|11.8791|11.0099|11.8791|10.2969|15.0405|14.502|15.3721|20.5281|20.3443|21.1469|23.9422|24.035|24.035|21.1143|22.8281|25.8719|31.5332|30.4375|30.4375|32.6899|29.247|36.2007|36.2617|36.66|37.5925|55.9517|53.3482|75.6112|58.5578|41.6776|40.6028|53.739|67.0259|52.1712|47.1996|43.7802|57.9374|39.8954|40.7619|42.4528|48.2157|48.8192|49.8502|41.1173|41.4691|35.6147|39.0697|42.4932|48.3932|55.477|53.0856|66.0916|65.8127|66.2533|61.8409|63.5791|62.8665|57.7471|58.5662|63.6829|62.0474|61.1521|55.2161|54.32|51.9762|50.5149|40.5375|50.1661|43.8718|51.5837|58.9129|61.0768|61.356|62.9898|63.2106|55.1137|57.9234|56.6056|57.1103|53.3607|53.1301|41.8004|40.5296|43.0715|43.0715|42.187|41.9043|44.2097|43.7024|48.6455|46.5431|48.9355|55.4901|49.835|54.9246|54.5068|55.1439|58.0462|57.2385|55.1221|44.9057|47.025|52.8576|52.493|55.8111|48.9147|48.6303|41.4841|38.6407|39.1584|32.7071|32.9992|25.6309|32.6137|33.5956|34.4373|32.3035|43.7006|58.0493|59.8611|63.5545|47.1084|46.1328|46.4115|52.2652|41.2159|46.4199|42.9499|44.1235|42.7091|39.7971|35.4321|35.9118|32.9649|33.2881|33.4665|31.6034|32.0837|35.1953|35.3945|41.2752|41.8879|34.8561|38.0852|37.0434|36.6363|37.9281|37.6482|40.6572|37.1583|36.0387|37.7881|43.1064|43.4563|37.4382|36.9469|36.601|39.0918|37.5481|38.3963|38.7144|38.9077|40.1214|39.8517|45.4524|41.8061|54.9044|71.2467|52.6547|87.0429|98.1523|78.9889|82.4232|74.1122|74.1809|71.2961|95.9415|86.5948|81.0967|78.6867|75.2506|58.0701|63.0939|67.254|72.8532|67.6358|69.37|75.9602|79.4903|77.633|75.9459|77.2245|85.4335|83.9477|84.0137|75.688|83.8982|76.3398|76.3398|72.1827|71.3062|71.545|77.0718|75.6654|84.926|88.0214|88.1981|90.5147|88.0577|84.8949|73.3651|71.8897|61.9922|63.789|55.1165|55.2438|51.564|42.145|46.3173|47.4719|48.2655|45.4437|44.0256|54.0192|53.1078|51.4818|64.757|73.2485|88.2673|96.5795|108.4879|92.1768|87.7477|109.8084|114.0566|103.2431|86.6632|86.8836|81.9825|81.5369|84.6558||
2022-02-19 19:43:32|usamicro_0088|ANIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.706|55.3867|104.5191|129.54|108.5738|102.7832|89.7543|76.048|64.3483|52.8897|53.5131|54.9996|40.3545|34.701|33.1922|31.9261|33.8714|33.8714|29.2526|30.099|31.5609|35.1353|37.1458|72.6031|61.5599|34.4798|34.4798|29.6963|29.9841|21.1652|19.4015|19.8779|41.563|39.7559|29.0752|25.4408|20.1233|16.6003|27.6671|40.7248|44.4572|38.9|31.4905|48.1945|40.78|46.0857|50.0423|56.0474|54.0648|43.3576|43.3997|41.5755|37.7227|37.7227|39.8184|63.2436|63.2436|57.5794|74.5764|61.5245|64.0079|59.2885|55.3723|47.7722|39.6002|33.0222|24.6402|22.002|17.5812|35.1844|24.5549|32.8861|31.168|43.6653|34.7576|43.2287|28.4829|23.5901|26.5607|24.6048|21.2466|24.6555|24.943|28.3554|28.0321|28.0321|36.7046|42.0482|52.5882|48.2058|46.8911|42.9747|34.1595|24.9875|21.6356|14.3642|15.4226|11.3704|10.7036|42.5904|46.8199|42.8443|38.8587|53.0535|70.0174|73.1773|60.8299|67.3586|59.2163|61.6971|70.8582|86.9369|71.8527|75.2562|74.689|98.3245|96.7669|86.7562|88.6226|79.181|73.152|88.7168|83.052|76.7877|79.6031|76.8542|60.9954|72.5277|58.5641|32.1409|38.7701|50.9059|74.7977|67.6499|43.2865|70.6545|48.9824|70.0787|79.2932|109.6904|129.5865|144.5835|147.5|123.9126|106.9211|124.2921|159.034|132.9776|160.1713|103.3751|83.7678|90.0956||
2022-02-19 19:43:35|usamicro_0089|FUSB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.4029|265.3275|267.0964|268.8652|265.3275|261.7898|252.9456|251.1767|252.9456|247.639|268.8652|256.4832|280.2012|262.4669|269.5606|260.6935|119.7062|120.5929|120.5929|120.5929|234.0921|117.046|113.4992|104.6321|92.7706|99.9068|85.6344|121.3953|76.7647|105.3283|114.2544|114.2544|94.6169|89.7076|89.7076|85.6908|78.5499|97.9642|85.734|96.0042|87.5201|93.2357|98.175|99.96|97.3182|95.4002|95.2314|95.0625|94.9661|95.6058|95.9044|99.0435|93.7612|90.4597|86.944|93.7064|93.8674|95.6284|100.1286|98.8428|103.1741|115.7814|139.4201|163.4447|159.3602|145.7559|152.7671|177.2099|200.3661|198.6294|192.969|195.9922|186.5367|186.5367|175.4731|176.1341|142.8879|125.461|150.0879|173.5592|169.2508|180.3755|181.9832|194.1368|210.1423|194.9728|191.6289|179.984|158.7716|201.7106|195.5398|207.1102|186.6691|157.931|194.6981|186.2776|176.2503|184.4779|174.0648|159.0275|165.4399|176.9972|185.771|173.8738|176.5342|177.0983|175.7989|175.4827|182.9001|184.4768|181.6826|179.6342|183.6529|167.019|156.3275|154.5385|144.5444|144.0389|122.43|117.8389|101.9271|105.8825|114.5435|112.6026|105.6481|100.4197|62.4974|84.4536|98.1954|109.9873|105.8351|114.3838|117.3939|102.524|90.905|89.3673|88.1035|123.3628|141.4159|140.9322|133.4102|132.6279|92.31|116.1397|96.5825|82.6818|93.694|94.7756|91.5262|82.2579|48.8134|56.2676|61.0167|57.789|54.1017|60.11|75.8588|64.1975|54.64|45.1411|42.4964|41.6542|23.1412|35.5232|34.261|33.1791|30.7748|29.1761|23.762|34.5903|33.8061|31.6531|32.6159|29.2785|29.1858|31.1115|37.0089|33.1906|34.2743|30.721|30.9613|41.2617|46.6829|49.6947|51.7427|59.9348|59.0915|50.538|50.7187|53.409|50.3346|48.9482|47.1397|47.3206|47.622|53.1811|47.6941|48.7795|48.4177|49.8648|53.5225|51.2898|53.2811|52.738|51.5547|50.6864|50.1594|49.9623|50.083|49.6149|48.5805|53.3354|51.7911|50.7242|48.7919|52.0932|52.1735|51.3879|51.3076|50.845|52.5358|52.0932|57.2459|56.807|54.6919|64.7156|60.0684|65.9324|67.8338|78.5603|75.8729|75.0227|71.8135|68.3038|67.1652|68.9881|67.9558|69.8901|70.073|84.4759|78.4539|71.2167|71.6962|71.3432|67.6908|69.0909|69.4522|68.8369|66.7149|66.4302|56.4184|50.6884|49.881|61.4065|63.2959|63.099|63.4142|58.3083|56.9765|58.1331|55.5576|54.4442|59.7331|66.9509|70.8136|69.9059|54.4956|35.8154|44.8922|45.7412|38.5407|36.8755|39.5315|42.0009|42.9891|53.1188|57.4424|59.1718|56.8247|59.3088|64.435|63.6273|65.3175|71.5012|69.8847|67.6529|68.3369|70.2645|67.2792|66.6619||
2022-02-19 19:43:36|usamicro_0090|ATEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.1484|223.7563|168.7742|200.0931|158.2417|114.7529|151.2652|126.2282|151.6164|155.0903|138.9456|124.2582|128.2376|132.5736|144.8556|139.1554|165.4178|187.8353|229.3667|228.7667|250.9359|265.6121|231.1781|234.6419|218.5251|185.4091|230.4515|220.0195|203.3769|145.9403|80.0776|125.6386|111.4154|69.6445|92.7248|105.5264|118.836|176.5002|224.9347|228.5964|249.6372|239.1262|245.3431|251.2253|233.2918|295.5804|498.0305|500.3723|480.0576|384.1147|385.8872|182.467|199.2088|192.1883|193.087|233.2848|232.3944|238.6304|275.9719|262.9193|330.6545|333.5437|245.3682|231.0922|199.0061|185.6325|160.6435|154.5956|164.4253|172.9126|206.0782|194.4693|150.5569|163.6253|150.1397|152.8348|163.5668|155.2441|154.3362|166.2965|165.3296|180.8372|195.2993|183.6973|186.5978|200.0219|218.4705|191.2831|192.955|186.1333|185.3663|196.1728|213.7405|122.974|147.4896|130.8848|134.7918|151.8392|139.106|149.8819|159.0581|143.3609|126.6682|139.7978|132.8079|151.7677|142.7815|130.7998|136.7907|137.1458|136.1463|58.0624|34.0488|34.3744|24.5676|30.6414|39.8338|19.3449|24.495|23.4939|22.5488|39.3886|40.0651|34.1648|64.9297|52.5957|43.8352|29.1378|26.3384|36.2604|23.779|22.4756|21.4982|23.5188|23.7052|31.561|45.8984|61.043|44.3189|59.571|62.5496|63.9395|84.3117|98.9549|105.2075|117.3981|133.5477|144.5707|131.1851|131.7984|116.2419|96.7106|55.511|94.1086|127.9087|184.6182|192.1153|221.2328|325.4237|302.65|295.1352|419.7106|422.7787|427.958|413.222|363.488|203.6972|295.5973|346.978|316.6881|392.8895|374.5632|412.4575|735.6293|889.3429|1152.7402|1280.8224|1599.4648|1297.3191|1551.6587|1416.181|1505.7374|1428.6724|1470.7217|1191.194|1244.1413|1175.6291|1201.4453|1025.6967||
2022-02-19 19:43:37|usamicro_0091|LINC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.9067|496.698|353.8973|373.2882|310.0218|346.4802|359.7079|367.207|396.1506|417.7954|422.3185|416.7749|412.7123|428.8489|463.1264|440.6397|432.327|407.9132|340.1422|338.2398|305.4084|311.2621|357.3132|363.9349|379.2155|385.6356|335.6458|357.5801|359.7515|373.7274|376.8332|355.9641|323.6038|321.2738|313.1385|299.1058|303.7433|302.0811|360.5648|379.3813|278.5045|356.4232|323.8359|326.6364|432.545|377.2994|421.3923|378.0789|529.5408|517.6146|564.863|590.0993|631.1368|540.8958|581.0746|577.1394|520.2529|581.5352|661.6638|630.7954|593.5519|497.635|540.1479|301.5634|312.5957|274.4093|366.6123|339.3178|344.7567|340.9828|367.8761|374.3773|338.709|415.4135|390.8753|191.5922|182.1562|201.3901|161.9943|177.9323|212.1152|182.2335|175.722|158.9217|133.1759|145.4863|87.5654|94.6345|94.1785|92.263|97.7305|138.9311|133.7063|145.9748|127.0478|125.2878|160.8101|132.49|153.1804|118.2695|107.9192|127.6245|126.4205|117.405|94.8363|110.4423|88.1249|94.8119|88.0859|101.4593|65.0689|68.4429|65.2056|85.3864|70.9549|64.3803|59.0954|73.5089|50.0743|55.9163|60.192|46.2372|35.4565|10.5411|24.3445|23.3899|54.1785|53.3501|62.4005|64.3059|57.7259|48.6988|41.1646|34.0553|44.776|50.2539|53.9416|40.0212|53.9416|48.3103|49.549|53.7607|67.3706|72.534|81.573|75.8876|79.5955|66.4944|59.3258|54.382|53.1461|49.9221|43.0022|44.7142|47.3612|46.36|45.4134|41.6446|41.9157|56.1833|51.7478|55.444|65.3008|69.9827|73.679|77.3753|77.6057|77.3545|71.1635|54.7528|45.1647|56.2667|52.7343|51.2204|45.4171|62.3248|57.7831|68.5477|61.4293|61.4293|105.458|108.0217|139.7928|203.2862|153.438|125.7083|164.1531|172.8902|158.8578|159.3873|176.9757|177.2446|206.8302|209.0346|198.7851|169.9249|188.579|193.7049|212.2255|202.5052|181.1747||
2022-02-19 19:43:39|usamicro_0092|WKHS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7044|19.1113|26.8303|22.3586|23.1985|23.9912|25.8655|51.731|57.8529|59.5224|48.5994|29.4691|35.363|69.8902|64.4945|73.9192|92.3743|123.2472|90.8425|96.8501|231.8724|190.2485|188.9997|166.4979|157.5307|205.5642|178.7818|172.717|196.3176|190.0186|101.4333|101.7855|87.0155|77.3071|127.2867|110.6873|106.3181|121.303|113.9215|106.9299|109.8088|117.9429|117.9429|123.757|108.6935|123.3818|108.948|76.5054|68.8549|65.9785|61.898|45.2418|31.4721|46.034|56.5228|57.1634|38.2204|57.5999|113.2361|181.725|209.8109|266.7312|230.3398|167.8123|185.1983|220.7754|206.0124|204.2395|116.0546|225.3075|192.818|1505.2122|1805.1662|2118.4682|2751.067|2151.4462|3040.9517|2734.7217|4170.9687|1785.904|1742.8243|1184.5315|1820.5546|1930.195|1311.3751|1152.7211|786.2416|1099.7352|781.4904|701.9374|545.9513||
2022-02-19 19:43:39|usamicro_0093|INVE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.2031|257.6562|271.9336|259.5039|524.3653|929.5262|720.8712|768.4627|617.6397|866.778|692.7657|696.049|460.53|703.953|773.8549|1031.1918|1120.48|1087.2158|984.69|886.221|794.7855|700.878|641.004|542.388|679.2844|691.635|792.2044|809.9451|1131.9715|1823.929|1160.094|1216.111|1156.48|874.8338|688.275|825.93|617.5255|507.659|609.0014|460.9192|414.2559|292.3599|203.0695|141.9188|157.8578|138.2676|132.9024|108.0694|85.0204|127.4541|216.7638|248.656|209.6481|181.6743|176.0018|201.2787|144.3278|167.8662|135.4965|112.536|61.8948|91.8158|92.6005|69.8074|58.9|43.4894|44.4706|58.881|73.6013|93.9982|90.208|129.7782|124.5498|127.6906|124.3304|136.476|125.001|124.0844|108.147|101.5387|98.303|70.034|48.7462|43.5013|43.5013|53.0654|69.0453|71.2264|59.1489|56.2069|51.1005|51.565|48.9573|47.5585|45.0718|44.4501|41.3417|43.5176|45.9994|60.189|50.2095|51.6128|53.6399|59.0975|48.1712|46.926|46.3003|49.1159|51.6879|54.6639|51.6317|49.4487|62.3211|61.3792|69.5133|61.0208|58.5044|52.2435|44.8476|46.7359|47.9948|54.7613|55.076|52.8763|48.6273|47.5469|43.9258|46.1299|46.4448|45.815|42.9811|35.1091|30.071|29.5987|22.9862|38.5728|40.9344|40.9344|45.6576|60.324|56.5538|55.297|53.0348|53.2862|72.8915|66.8591|67.3618|57.3078|45.243|68.1345|75.5375|75.3112|72.981|67.9476|68.3761|69.3525|82.2643|95.2534|96.7463|111.9963|116.2903|142.971|128.0652|170.3434|117.595|128.3833|86.8718|99.5286|115.8817|131.022|115.8041|130.0291|137.6092|107.2886|125.7732|120.5051|63.8319|57.4445|51.637|41.5858|56.5146|75.8129|81.8298|81.4841|93.6459|91.2135|76.0975|61.052|48.6547|51.5582|45.0315|49.7211|51.898|49.6738|40.0297|54.8077|66.077|64.5679|80.7633|68.9318|73.8796|87.1452|83.03|141.3232|136.3803|96.422|141.2273|150.3432|126.1904|114.315|100.0968|99.4538|62.3729|57.1595|42.455|48.0936|39.334|34.2829|26.7598|19.9894|16.7653|25.2552|23.4822|31.7034|23.1058|20.7824|21.0332|21.6905|24.8147|22.4883|43.9036|42.6586|42.5475|54.7684|73.8607|61.3646|75.6439|72.8981|71.0449|70.3415|66.3304|43.7325|45.5843|47.6388|55.2899|56.2061|53.7576|51.7369|63.4206|66.5713|87.0538|96.2658|94.0844|94.7324|69.8256|71.5322|82.0704|94.6074|81.4063|90.0062|80.9235|75.8727|80.95|81.4538|86.2721|84.7993|86.9953|118.0527|86.6286|72.3604|55.221|68.0472|89.787|77.3338|93.3994|99.4829|108.874|122.7176|134.7911|137.5821|179.1096|191.8973|203.8841|348.2171|345.579|338.9244|374.5074|385.3659|435.3541|436.6848|498.9868|523.4143|457.4601||
2022-02-19 19:43:41|usamicro_0094|UG|market_cap|0||||||||||||||31.2032|40.9778|35.6111|33.5418|32.946|32.3511|44.4573|50.4113|56.3658|57.7551|73.2358|87.7239|52.6403|42.8865|43.8155|50.4727|54.6189|67.2373|61.8293|38.432|34.829|42.035|41.6762|51.2022|53.955|58.1515|51.557|46.1615|40.4855|36.9132|33.341|26.378|34.771|29.3755|24.4104|32.7456|40.4855|38.368|44.363|38.368|47.3605|44.9625|44.0578|36.9132|20.2428|23.98|31.7735|29.3755|34.771|29.975|29.975|32.9725|32.9725|28.776|34.771|34.771|29.975|23.98|24.5795|28.776|28.578|33.9364|33.341|39.2948|40.4855|47.63|45.2485|44.0578|36.9132|36.3179|33.341|32.7456|35.1271|35.7225|32.1502|39.2948|35.7225|34.5318|29.7688|29.7688|19.6474|25.0058|23.815|24.4104|30.9595|30.9595|35.1271|32.7456|29.7688|26.1965|33.341|29.7688|36.9132|36.3179|33.341|38.104|42.2716|42.867|40.4855|36.9132|26.1965|33.9364|29.1734|37.5086|36.3179|33.341|29.7688|30.3641|27.3872|27.9826|24.4104|23.815|23.815|25.0058|22.0289|20.8381|23.2196|20.2428|19.9451|20.8381|25.0058|21.4335|20.8381|19.6474|18.4566|15.4798|9.526|10.1214|9.526|8.3352|7.1445|10.4214|10.7168|8.9306|10.1214|8.3352|9.526|8.9306|10.1214|9.2307|8.3352|10.7168|7.1445|8.3352|8.9306|7.7397|11.9075|14.289|13.3983|9.8261|10.1214|8.6353|7.4446|9.2307|8.3352|9.526|10.1214|10.1214|10.1214|14.8844|20.6678|20.3662|22.1899|21.924|24.969|28.014|20.7272|24.385|23.7754|28.0542|25.0049|32.3234|26.8455|25.0151|18.9139|20.7485|17.6972|25.0202|21.9735|21.6683|18.9216|18.0061|20.1424|18.3112|23.1942|20.1424|20.4476|18.6393|19.2504|18.9449|17.7226|18.3338|22.0005|23.8587|20.1882|20.7999|22.6579|22.0455|22.6579|25.1074|21.2656|20.0504|20.0504|25.5208|25.5208|26.736|35.0338|26.8878|24.6879|30.4244|26.5437|24.6929|25.5696|24.9852|25.0826|28.4918|27.7613|29.8422|34.594|30.0992|26.5465|22.9412|21.9977|18.6458|17.0838|18.0601|20.5006|19.5244|20.2078|20.5006|22.2578|30.7997|34.1092|36.3177|41.2255|38.8048|39.5416|40.28|38.4424|37.7533|37.9502|37.7107|36.7248|31.2037|33.5206|33.2741|29.1826|33.1755|31.5488|38.2036|41.1864|39.46|38.2762|37.4602|35.6622|37.3884|39.7195|40.2455|39.5048|40.4924|41.48|52.097|43.8992|48.3934|53.5784|48.4326|44.9731|44.9731|41.5136|38.5978|39.95|45.9615|46.95|48.6797|44.5283|42.7986|44.9237|46.6438|45.6193|63.264|59.31|58.7632|50.849|50.4533|53.1738|49.5135|51.492|50.8144|50.7006|49.8597|55.4986|55.8943|57.6256|50.206|51.492|50.9974|44.6165|40.2142|45.5069|46.6446|40.9809|34.6248|34.6248|45.0122|45.8037|47.3667|46.002|46.5456|48.9699|51.0464|56.7847|56.2406|55.8943|62.8193|61.7311|59.1095|54.3754|51.8934|58.9029|65.5906|60.2128|65.9583|64.3496|65.9583|69.8653|69.4056|65.4527|69.4056|67.0615|67.3373|66.6648|68.5783|68.8081|68.946|70.0951|73.5424|74.6455|84.3439|88.3658|100.0177|85.1253|80.8507|91.928|86.872|81.0345|83.7004|90.4112|99.65|90.8984|89.1702|102.8674|118.5871|112.1522|126.5389|125.068|115.1398|114.91|119.2766|129.5128|131.6869|128.0557|134.4447|142.4884|158.2541|131.503|116.5449|114.956|102.6376|95.8809|94.456|91.1462|98.2251|86.9179|85.7229|85.3551|101.9022|87.7912|89.2161|85.2173|82.8271|88.0211|83.3787|87.9808|91.7482|102.8204|94.9642|81.8704|79.022|73.8304|65.1472|69.0064|67.3869|71.6711|74.8411|71.2116|70.2928|68.4551|68.2254|64.7796|71.2116|70.998|70.5225|78.1031|89.5888|86.1431|78.1031|84.9945|84.6077|86.1431|81.6968|79.9661|88.2106|87.9808|84.9945|84.9945|74.1979|78.8841|80.584|84.2595|90.1402|91.6563|87.9808|87.3376|90.3924|86.3728|89.9564|86.8782|87.1153|87.7741|93.0346|90.278|77.9193|67.5362|66.3876|66.8471|72.4062|68.0416|66.2498|67.5362|69.6266|65.2391|67.3984|66.0568|64.1824|64.3202|69.6036|67.1687|76.6329|68.9604|70.9819|70.3387|65.2391|64.3661|73.2331|75.5762|86.8323|89.5429||
2022-02-19 19:43:43|usamicro_0095|SACH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1113|56.4453|58.3795|56.2932|55.9601|52.5181|54.8498|55.516|51.5188|65.3541|60.892|60.7379|57.1922|52.8759|51.9509|56.6404|59.6588|61.2003|63.0502|64.9893|65.6068|64.2175|61.6|62.0632|65.7684|67.3123|70.1813|84.63|96.2295|96.6076|108.0677|105.4153|103.3732|100.2809|95.1044|94.8832|94.8832|87.5845|36.7147|49.3216|67.4578|63.6978|74.093|76.747|88.4692|92.008|91.1542|93.5879|99.1191|103.9866|123.8037|115.7295|125.5435|139.0126|132.864|139.0311|155.4543|165.7652|166.9429|177.5425|160.7599||
2022-02-19 19:43:44|usamicro_0096|IDSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:43:44|usamicro_0097|ADMP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6735|13.277|11.7682|14.484|11.1648|6.3368|6.9402|6.9402|23.8446|23.358|35.037|31.7688|20.5275|22.9712|27.9225|24.1995|22.9585|24.6288|23.9806|22.6844|20.5211|19.8135|18.3982|15.9022|22.9245|34.017|48.7688|63.5944|61.2|80.325|74.5926|93.075|75.4757|53.7285|55.9697|56.9317|43.4945|28.7882|34.5398|43.4945|38.3775|41.004|41.004|39.7226|41.004|42.2854|49.3381|70.4756|66.6315|80.7266|97.5162|109.5182|39.7626|48.416|48.7912|118.014|73.7988|85.204|68.4675|110.3128|110.3128|108.77|98.736|104.9139|94.5099|81.0332|95.8375|93.4581|69.0036|69.87|99.3551|102.2482|96.647|97.3182|110.9644|114.0972|137.5878|152.2945|114.8308|106.2925|111.2586|43.5625|38.335|34.85|28.9255|41.2972|35.547|60.9212|72.9089|95.7739|80.735|91.2227|81.1053|80.7733|101.8184|59.8811|46.5742|56.0504|59.6795|57.4617|64.5184|81.1879|124.2054|115.5211|83.893|83.6903|90.9854|91.6621|89.7867|97.7573|106.8838|128.1033|130.4611|65.7475|62.0656|53.387|35.0756|52.1393|48.9794|47.4616|42.4751|42.0546|39.3511|36.0468|20.1261|14.8693|22.5292|16.8218|25.8335|20.1261|16.5214|13.5252|6.0112|2.705|4.5084|2.4045|1.8034|1.8935|1.3525|2.5548|2.8553|3.0056|2.4646|2.5848|2.4045|2.1039|2.134|2.2542|1.8635|1.4126|2.4045|2.1039|1.3525|1.5028|2.134|2.4045|2.1039|2.1039|1.5028|2.1039|0.9017|0.9017|0.9918|1.5028|26.8515|23.868|20.8845|8.191|11.7014|12.0915|10.6194|11.9526|10.003|21.6447|17.8112|11.1365|9.1227|9.8093|8.333|13.3762|13.8907|15.7646|13.5398|15.6228|17.2166|17.1339|16.318|16.318|15.5021|17.9498|18.6841|20.2043|21.6199|17.1158|18.0666|20.7766|21.4205|15.8326|15.8326|18.4559|23.9736|69.0715|69.6837|58.8877|68.8415|48.643|67.3663|96.3781|70.7457|69.3537|83.8455|65.7894|67.8779|45.9481|72.055|59.764|46.1449|46.1449|36.7061|36.7061|56.108|63.4368|66.9033|66.6939|66.3695|66.4745|55.868|48.2019|37.5954|53.2426|40.6233|42.5225|49.9086|66.1483|70.5688|72.646|62.1503|58.6603|55.4386|53.3131|54.3874|49.6954|56.9504|51.9807|74.143|70.2478|63.2633|80.9932|90.4452|135.5476|57.6961|55.2304|47.7855|60.7806|63.095|57.4541|63.6752|71.4724|78.0698|97.8622|101.8562|108.875|119.9004|153.5757|120.3702|166.1619|173.6124|160.2576|156.9189|158.5996|115.1934|123.5408|130.2187|130.2187|133.5576|155.264|105.6793|148.9679|132.8888|134.7805|133.8347|115.8639|144.2388|137.1451|94.8848|92.9871|64.0472|60.9768|46.2185|52.2224|33.2761|62.2501|34.1081|51.7204|44.981|27.1836|26.175|37.6846|46.4366|38.5793|93.8794|46.5553|91.2131|64.6237|46.4167|57.7317|154.3071|145.8904|139.6701|122.1164|104.2203|136.3201|150.375|160.797|150.375|157.8193|111.6646|99.3666|90.8503||
2022-02-19 19:43:46|usamicro_0098|SELF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6596|24.4754|23.7338|24.4013|27.813|29.2964|28.0355|27.1455|26.1813|26.8488|26.9972|26.6263|25.8105|27.5163|28.1838|26.6263|29.0739|28.6288|28.4063|27.6647|28.6288|29.2964|36.4907|35.8231|36.7132|40.4216|41.2374|41.7566|39.0124|37.529|35.5265|35.1259|34.7449|35.7355|36.0402|38.3261|38.7071|37.6403|37.5641|36.6498|36.7755|35.8878|36.1157|35.4231|34.0592|33.4496|32.5397|32.1551|31.5397|32.8474|31.615|32.4497|32.3858|30.9627|29.9242|30.2527|30.615|30.4619|30.0853|28.9252|28.6158|29.7648|31.2762|34.0849|36.249|32.6164|32.3845|40.3069|39.3739|39.8404|34.6179|35.8342|38.3604|36.3021|35.6471|37.6119|37.7055|37.1067|37.2377|37.7461|38.1198|42.0439|47.5033|47.0028|50.7706|54.6139|55.6847|57.7194|56.1131|55.0422|58.2548|60.9319|66.2862||
2022-02-19 19:43:47|usamicro_0099|ASYS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||2.3725|2.3725|2.3725|4.745|5.9331|4.745|4.745|4.745|3.5606|3.5606|3.5606|2.3725|2.3725|2.53|3.797|2.53|2.53|2.53|3.4155|2.53|3.289|3.542|5.06|4.807|4.9335|4.807|4.4275|4.554|4.554|5.819|6.7045|8.1744|8.4716|8.4716|7.878|7.272|9.393|7.448|6.0515|6.517|6.517|6.0515|5.8188|5.2378|3.3215|2.8105|2.046|1.7902|1.7902|1.7955|1.9238|2.3085|2.1802|3.9758|2.3085|1.9238|2.4368|2.3085|2.034|2.034|2.5425|3.054|3.6902|3.1812|2.4178|1.7815|1.3998|1.6542|1.3998|1.3998|1.2912|1.4204|1.4204|1.033|1.4204|1.2912|1.1812|1.1223|1.5356|1.89|2.1262|2.9531|3.6619|3.1894|2.835|3.4256|3.5438|3.4256|3.1894|3.1894|3.3075|3.0123|2.5988|3.4256|3.1894|3.4209|3.5438|4.2245|4.3537|4.473|9.5638|9.693|15.078|18.8475|16.9649|16.9649|19.1189|18.309|17.232|15.6714|16.44|14.8988|17.7264|22.605|20.0363|16.9538|18.495|15.4125|18.495|16.9538|16.44|13.9792|10.8728|8.284|9.861|10.38|11.937|12.468|12.9875|11.1713|10.465|14.3915|14.5212|10.2152|9.1677|8.38|8.0128|7.8825|8.6729|5.2775|4.0911|2.7696|2.6388|3.4325|3.2974|2.7696|3.1665|3.1665|3.0356|3.8262|5.1456|5.7997|5.9975|5.2725|4.3498|4.8771|5.0089|9.4891|10.2799|14.4973|8.4428|8.9705|9.762|11.0219|8.7228|38.6779|33.7549|28.2898|22.5032|19.662|27.1991|20.9728|11.5172|18.954|30.1421|23.7103|23.048|20.1339|13.8818|23.1805|19.922|18.1205|17.3479|17.2202|18.6938|18.2695|12.9133|14.0862|10.7398|10.7344|8.0658|8.6035|8.9772|8.4722|8.1226|8.015|7.8267|7.9612|10.2421|12.2636|12.6949|13.3417|14.3825|20.7777|16.2042|15.259|15.7721|15.8546|14.7728|14.3137|13.5035|13.5255|12.9033|11.7672|11.8997|11.145|11.4967|10.8204|7.953|9.4949|7.8448|10.1441|15.1486|14.5264|15.7978|13.8772|17.5838|14.7163|22.8102|20.6157|21.2749|22.3074|25.6792|30.37|23.1316|24.9711|23.2825|24.3945|22.455|21.725|23.9496|24.1582|27.3214|44.9644|51.1338|54.7722|53.2779|65.159|71.6097|74.0858|87.9917|94.9658|132.5491|106.105|89.7122|100.416|116.2418|113.6816|94.2504|85.5835|88.7634|102.4269|86.1391|45.0252|34.2919|38.567|37.2208|24.9441|29.2238|35.2128|50.8928|38.7968|50.5344|43.456|52.5144|51.9767|58.2673|98.8496|99.3717|79.5335|89.1245|89.9364|77.9388|78.2095|94.9083|128.7397|162.6345|157.6533|221.2305|235.4082|250.9346|205.9433|231.9998|193.03|201.9346|171.858|105.9504|99.532|80.4498|100.3501|75.2626|92.6049|105.973|75.7356|75.0737|67.9644|43.0347|39.6222|37.5368|37.3473|31.1062|28.7353|29.3992|37.966|37.7752|36.0582|35.295|35.1996|50.0808|58.0937|61.9094|67.8237|75.8334|81.1818|67.0542|86.1593|84.3401|129.4812|120.3726|86.121|105.4121|110.0671|94.7089|106.326|106.0662|96.0209|79.6397|94.2575|119.593|143.1244|144.6528|157.6507|143.6635|131.8965|76.9304|69.4346|60.8868|69.5661|57.6649|73.1918|66.3642|77.7012|79.8296|74.4286|87.6018|77.9895|75.7499|71.1391|62.9975|60.2299|56.5401|59.5713|78.6816|77.6273|70.8867|90.8194|113.2603|110.3616|125.9079|159.9144|181.9701|199.7699|146.4232|158.1361|133.749|118.1102|115.7419|105.1658|116.6357|89.9196|84.5306|79.4348|76.6275|71.083|71.7938|67.4388|74.2681|67.5811|79.9591|92.6217|87.4336|83.8388|78.3264|76.1863|69.7744|73.9737|89.18|104.0137|79.5994|68.8038|62.203|68.9718|70.0955|69.1171|71.7863|79.9343|71.7223|76.3632|87.895|93.0032|118.5024|124.8659|196.2622|152.2876|146.8742|133.8357|145.1006|151.2296|160.7826|214.8536|125.7796|130.8551|122.44||
2022-02-19 19:43:49|usamicro_0100|STCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3157|2.3157|2.3881|1.8092|2.1044|2.9752|2.685|2.6905|2.836|3.9267|5.0013|4.8932|6.5|6.8092|8.1397|7.044|5.9468|6.167|8.9201|11.8208|13.257|9.6644|19.3856|40.1006|38.6605|34.0986|28.3774|30.437|27.0279|25.7086|23.1341|14.0988|13.063|11.6879|8.9839|13.0757|15.1126|15.0126|12.6114|14.4075|15.3036|15.4192|13.3762|14.49|23.155|24.4495|22.3023|21.5051|29.7688|42.2548|57.5061|94.6772|106.6336|101.2565|155.6851|153.4525|96.7428|95.5911|182.8535|169.0097|278.5373|585.0015|657.9342|1389.641|1165.9723|994.0952|1120.3703|782.5462|821.4489|992.2575|1233.4248|2112.9846|3485.8431|32296.7642|41137.068|27984.4|20384.5585|16719.1014|10776.041|11972.1854|14287.7567|6893.346|4722.5388|3793.4147|1328.3338|2076.3742|1466.4821|755.5544|1433.7918|1433.1065|796.1703|780.1312|617.1705|318.987|810.911|810.911|788.1069|517.5628|654.7953|502.0915|482.374|219.772|172.678|149.218|204.1931|141.3644|255.3967|479.4307|432.2736|295.0425|306.8442|338.3859|370.4606|599.4606|587.6292|593.3865|660.637|632.9456|812.5544|768.9597|796.7057|1103.1185|1015.246|1031.2973|722.3616|746.4478|682.2372|542.1222|489.9178|571.062|633.9817|1110.7046|1010.1667|987.569|906.8086|1027.3948|827.1185|928.9766|924.1382|906.159|833.4724|838.3182|762.549|767.5529|757.8371|668.7163|642.0229|714.9801|701.1243|491.362|525.4168|493.628|551.7019|517.8254|659.0669|686.6742|652.584|600.9995|785.1767|1096.1708|1030.9523|943.0038|918.5736|665.3759|758.3328|670.2684|582.1416|664.3898|619.3132|606.5742|567.9865|660.609|708.1454|533.0289|509.0009|579.361|539.9255|454.2385|161.5271|144.7844|138.8468|110.0727|81.7552|131.1131|179.995|254.6254|289.3056|323.7225|325.0751|359.2649|374.7287|402.9952|441.6324|443.8239|475.2725|383.1457|363.9042|282.8292|267.4102|284.2404|266.7487|296.2687|311.7471|303.4106|305.1593|279.5384|296.188|226.8498|227.8884|187.9689|204.1807|184.0822|168.742|170.4621|176.3048|226.6104|234.0618|258.5041|234.8644|216.8318|209.328|187.2003|144.2726|137.051|148.4719|151.5468|131.8979|142.9226|140.2912|124.8774|126.1965|136.3709|153.0304|145.36|160.8238|156.275|145.9598|142.9168|218.7865|198.2277|283.4037|260.6164|293.2561|224.5888|186.8094|198.3791|190.07|195.378|216.7393|156.3333|176.1159|156.3471|186.5742|192.6922|195.4094|199.5893|180.0583|173.0127|177.717|168.1932|158.2687|161.0027|147.8369|133.4428|128.733|105.8914|97.5172|79.068|76.203|73.6168|68.3584|71.2713|74.0338|86.1886|75.1449|74.5924|89.5108|94.4401|97.7733|89.4403|87.7763|89.9985|90.554|87.2229|89.4452|127.7788|100.0031|93.3363|133.3375|135.4633|146.9024|119.2077|111.1526|133.0186|124.5152|129.3824|124.5229|123.9155|109.1|102.4346|100.6163|100.7304|121.7417|126.6855|113.716|113.098|111.244|113.1048|108.1603|97.0353|89.0068|77.2629|93.9517|91.6921|59.8931|43.2575|34.9162|45.0223|33.6872|33.0264|40.7719|39.7867|32.2761|61.7579|48.2886|117.1806|112.7705|112.7705|115.4664|131.8715|126.8238|114.2101|123.675|129.9406|105.1616|94.8872|93.6784|72.5252||
2022-02-19 19:43:51|usamicro_0101|AMRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.3117|96.3091|87.2038|82.0219|81.4636|81.951|80.071|73.0387|71.7854|69.627|69.2789|71.218|72.6906|71.298|75.8238|74.5079|74.2678|73.6402|74.198|81.2413|100.1395|106.2064|133.4031|113.1102|146.7922|140.5697|139.2403|110.3427|115.8531|117.6787|123.366|108.5648|108.2829|128.2527|135.8466|130.0809|132.2606|123.823|121.6432|107.2288|115.315|108.4945|126.2129|117.0728|105.471|94.502|100.6896|86.4159|78.822|84.6581|94.9239|97.3146|91.4082|95.0645|95.5567|91.6895|91.8301|86.1346|86.8378|91.0566|88.5092|79.2439|76.9938|93.166|90.2129|94.8536|99.6349|87.6816|75.6508|63.9857|57.8684|57.8684|63.142|93.7286|96.6817|119.2525|137.1142|169.8107|170.1623|246.0555|216.3056|210.0797|191.98|220.3634|207.9448|393.1079|426.8505|606.8115|525.55|578.891|558.3498|723.7971|872.5224|756.731|653.656|733.8655||
2022-02-19 19:43:52|usamicro_0102|LMST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.4577|172.9056|165.8187|170.3629|168.8384|172.2686|173.1016|180.6543|175.0851|173.5593|167.8376|157.6148|158.5302|159.0553|152.571|156.5211|153.211|148.8763|136.754|142.2142|135.8217|116.0381|147.1395|148.0867|130.6344|151.2557|135.4256|131.5303|107.4122|89.2616|101.9422|112.4717|122.2265|123.5941|141.7669|148.4383|144.0363|135.1789|129.5041|131.5251|105.8681|103.4982|123.3435|123.6965|118.6674|122.3103|113.3169|102.7364|120.3779|124.8854|126.0361|126.8707|112.6555|93.6364|96.7328|86.7762|65.9404|58.6105|53.2575|51.0088|33.5986|32.8888|29.3633|33.6998|25.4227|21.2832|24.8262|22.4618|21.1614|18.5243|20.57|21.3636|22.9334|13.8081|10.5662|1.7562|11.0519|12.0236|10.8046|10.8046|10.6832|10.3505|19.6816|18.9202|15.3644|15.9194|13.7458|13.0978|12.841|12.6371|14.6997|13.6682|11.605|12.974|13.1574|12.856|12.8375|9.5626|8.533|6.8496|12.508|13.5518|46.8661|54.5852|56.645|76.8706|74.807|75.3229|83.5727|84.6223|82.1153|77.2189|65.2554|62.9022|67.2087|118.6466|113.6246|101.3503|101.9741|103.2331|102.6036|115.193|155.4791|77.3705|65.3572|56.9915|59.2263|65.2177|62.0377|63.3815|72.3644|73.5538|72.0514|82.6563|88.2646|87.4802|88.0768|92.3335|98.9222|98.5517|104.4796|126.735|115.7047|111.828|117.2178|111.9981|105.5855|106.4927|108.2092|113.7249|111.6106|113.7204|112.0582|113.0602|113.9266|108.8466|115.2121|111.6959|128.1328|131.0589|127.6965|119.6329|71.373|93.5414|84.8538|96.3435|78.6666|79.7165|77.0168|81.1522|99.3026|91.7865|104.9096|116.1199|120.069|120.6007|120.7526|125.8247|126.585|131.5647|133.9596|138.9302|143.6816|144.679|147.641||
2022-02-19 19:43:53|usamicro_0103|ACER|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.5417|234.5129|234.5129|249.1699|241.8414|228.65|239.2031|299.0039|201.3293|200.0864|221.6147|189.9554|199.3359|170.6316|92.7498|109.9865|73.8716|54.9933|46.7853|41.8605|49.2477|50.6548|81.0476|232.5899|215.2124|173.774|133.6723|183.1311|165.5665|157.6665|160.4068|127.2561|112.2848|159.0701|139.0192|128.3254|141.96|119.5031|106.9379|104.5344|101.059|74.8565|62.5586|80.2034|29.9426|57.1273|44.8858|38.3569|45.9645|65.2532|105.3833|10.7829|9.8026|7.3471|16.1253|25.4869|14.704|21.0757|19.1151|22.5461|19.6053|22.5951|64.6925|156.5901|100.5854|108.3449|119.489|125.6801|123.0489|157.1987|140.3559|97.4964|108.8093|111.0149|80.3922|113.7622|107.8525|96.7717|115.2396|182.4627|41.1907|41.0128|40.7824|37.5566|37.3262|31.3356|29.2619|24.4233|24.6538|25.1146|21.8888|21.428|19.8382|15.6678|14.0526|9.6772|8.062|11.0596|16.1286|15.7761|12.9029|9.6772|7.2514|18.3786|10.377|16.3756|13.8993|13.7168|13.1804|23.3252|29.1694|47.2848|45.0115|45.9208|51.5146|47.6579|47.961|51.4573|43.9876|44.2643|45.3709|39.4094|40.242|28.1782|25.9239|23.3879|21.683|20.3362|22.8775|14.2478|20.8605|30.6239|22.16|21.3539|23.847|22.9967|20.8|25.8112|19.0629|13.337|16.4101|18.1551|17.5267|21.6465|28.2665|28.619|30.5927|22.8832|5.7144|6.5692|6.6484|7.4268|7.0443|5.2832|5.0535|4.441|7.6569|6.8146|6.8146|98.8908|114.5023|96.1814|118.5339|134.9532|132.0292|137.8772|141.7009|136.8276|176.5638|156.6207|312.5478|284.2988|255.3462|201.2611|216.8791|246.8387|238.0626|242.2993|197.8139|200.3358|37.958|26.3485|25.8437|29.478|33.1123|36.0399|37.4532|44.3179|34.8284|19.1919|23.1632|33.4124|33.2178|50.0672|31.4495|34.7851|33.6609|33.1695|33.8767|53.377|45.6495|44.7909|39.4962|42.3582|40.4979|33.9152|39.0668|35.6324|34.3445|28.9066|34.3445|31.0531||
2022-02-19 19:43:55|usamicro_0104|HBP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.3278|88.5028|85.9378|84.6425|91.3682|93.9417|97.678|87.4977|96.5057|97.8203|97.7916|90.0712|82.3508|83.6478|92.6447|93.7591|82.3328|97.7702|94.6827|105.3511|122.3566|107.8397|100.3527|100.1563|103.1021|119.8406|117.4831|111.1869|108.6743|113.4078|109.4632|95.9417|87.8479|78.767|69.0938|63.1715|59.4207|52.626|53.6005|44.2647|39.8739|47.6542|51.1553|60.2972|58.3521|51.9334|54.42|54.42|54.42|67.0532|71.9121|89.4042|130.8023|132.3571|157.0405|148.6831|163.843|165.2034|185.0279|153.7364|175.1157|197.7424|207.8532|210.316|204.7383|204.937|219.8452|227.1905|195.3601|177.0136|185.1881|183.5743|173.0843|173.4986|167.5583|184.1503|177.2893|177.0841|136.2501|157.8188|114.9266|103.2307|119.0311|109.3855|106.1018|113.7046|117.8095|131.8016|144.228|139.4891|169.3649|154.0692|138.3479|129.7535|112.9695|83.2076|82.998|74.3271|81.6551|51.9777|51.9601|54.5473|48.7261|35.5849|37.9572|53.9165|26.952|23.7178|9.4871|9.7027|7.1153|2.4241|9.691|14.5366|22.0251|20.2118|18.674|20.8709|16.0744|13.2614|14.0651|15.4619|14.3575|20.2244|25.2777|41.3635|40.2145|31.2151|25.2475|24.0999|22.1624|19.4206|18.5067|20.1061|20.563|24.3755|22.4658|17.7361|19.155|15.6078|17.7361|16.672|9.4593|10.6417|9.6958|12.4697|19.424|25.1524|35.6203|32.8803|28.6457|27.4044|34.8783|32.8853|28.6311|32.3656|30.3739|42.3388|55.0165|62.694|72.7288|54.2425|60.81|55.9452|58.1344|57.4046|59.5715|63.8996|88.7494|106.9957|110.2132|122.3905|110.6014|109.1268|107.8979|107.1357|95.5866|98.2896|74.9382|79.1151|82.8006|80.7909|79.3175|82.087|77.84|85.798|77.3426|79.633|81.3749|78.1398|83.5961|87.8257|88.8209|88.6691|81.6754|88.0203|99.3149|123.2007|125.2121|152.7978|158.9097|148.2139|145.9219|123.2569|159.419|166.1401|172.2934|200.3175|210.1529|178.5782|171.2022|178.5202|169.9823|164.8078|191.7693|150.6204|165.3719|173.9247|143.1713|156.4514|140.5205|159.5521|135.8278|120.4462|130.0923|128.5281|93.2232|79.422|62.496|53.8063|61.3444|74.1281|65.3103|73.0095|67.9652|69.0108|59.4554|47.7767|61.0379|52.811|52.2803|42.0426|33.8456|25.0158|22.8632|30.66|44.3763|32.9855|51.6365|63.2009|64.5341|100.2967|100.5656|88.7344|102.4479|90.4787|101.3966|178.6473|167.6874|150.1515|167.4134|159.1934|141.0879|228.7541|248.205|278.6143|257.2456||
2022-02-19 19:43:57|usamicro_0105|PPIH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3725|16.5088|16.86|17.5625|21.075|21.7775|29.505|27.0462|20.3725|16.1575|16.86|15.8062|16.86|19.67|21.075|18.9675|17.5625|16.86|17.5625|14.05|17.9138|17.5625|16.1575|14.05|14.05|14.05|16.1575|18.265|16.5088|15.455|17.9138|16.5088|17.5625|17.5625|19.3188|21.075|19.67|21.075|20.3725|21.075|20.7238|22.48|23.885|23.1825|21.4262|21.4262|18.9675|20.3725|18.265|29|31|32|37.9865|35.752|34.6348|31.283|33.5175|33.5175|27.3422|24.7267|25.597|20.943|20.943|21.5248|19.8144|21.5128|25.4756|26.1788|29.6692|27.924|27.924|33.1598|30.251|31.668|29.406|29.9715|30.822|32.2335|34.4955|31.668|35.061|34.215|34.7395|36.735|35.0265|37.8352|41.5568|36.6191|34.762|40.6616|46.5562|45.3421|46.8974|50.9323|49.78|43.5575|42.313|40.4706|39.848|39.848|42.6498|41.7159|42.8067|38.0411|31.1812|24.945|27.071|25.2252|25.8405|23.9948|22.3028|17.2284|22.149|22.149|21.5337|20.9185|24.61|21.5337|18.4575|21.8414|21.2261|20.3032|20.9185|19.6896|19.688|19.688|17.536|17.8422|17.0746|16.9207|16.7656|14.4584|11.383|14.1508|13.0741|12.5029|12.0589|15.209|15.2594|14.6676|13.5366|13.5366|14.6685|14.766|15.2752|14.5199|14.766|15.0182|15.8488|11.3206|11.8138|10.5917|9.7456|8.7126|8.3674|8.4068|8.1712|8.269|8.3674|8.3681|12.5511|9.844|10.0958|9.401|10.9761|12.306|12.7037|12.4034|11.7645|14.323|14.0277|15.3579|14.7119|14.323|16.5393|16.9809|18.6544|28.353|29.2442|36.7759|39.0398|44.8913|50.1696|44.3687|38.9105|43.9283|39.3623|41.1097|40.4789|35.2567|31.7885|27.6818|30.892|35.5075|37.4596|54.079|57.9898|48.9871|56.7308|56.4129|56.3597|80.9263|104.104|133.5143|100.61|119.569|116.8887|121.9879|120.5255|176.7271|192.2513|166.216|162.8903|121.0537|88.8176|84.2358|84.1693|97.8007|111.5783|111.1032|94.0817|110.1243|83.562|89.0014|71.0475|76.5545|51.7404|37.9384|35.8307|35.2188|35.3548|42.9017|41.9147|53.1138|40.9774|46.5738|43.5798|49.1054|44.4763|46.321|48.7798|47.9887|44.5707|48.7435|46.3014|42.8134|42.6082|43.0173|45.2058|49.1315|59.5602|55.7941|73.2511|79.5401|80.7733|80.8843|67.7472|64.7996|51.4282|58.7728|51.1971|49.6179|49.6656|44.837|48.1822|52.5388|54.1979|52.9536|49.7174|50.194|48.308|46.9864|46.2456|38.359|38.0121|35.3124|40.6764|42.4441|49.922|50.3375|50.6459|65.1347|77.2173|76.7177|72.0851|80.6855|82.4112|104.2233|103.1605|99.219|108.2519|99.1473|72.5471|82.3289|81.8975|82.2979|90.6734|63.7822|62.1193|52.4923|47.9721|40.9754|46.4072|44.9252|46.3019|44.8527|40.9399|40.3192|38.7881|39.588|39.7196|47.0102|48.7288|54.795|53.3338|52.2379|49.5057|57.6598|54.5737|57.3337|57.8287|57.6025|60.6231|61.8526|60.9296|66.3966|58.1094|61.3088|60.4109|59.4064|60.9744|61.2945|64.4069|65.9496|64.4286|71.7588|68.6386|67.1379|68.2954|70.2247|71.41|74.884|70.6911|71.6716|73.0935|72.461|70.0265|70.1012|68.6818|68.644|68.3298|70.1632|70.7213|73.7501|71.0596|69.9065|69.4733|77.3443|72.8203|73.1804|73.0195|71.6272|66.0741|46.6784|44.264|49.0123|46.5577|48.296|44.6176|47.0304|44.5809|47.5203|50.0514|50.0514|56.8284|49.6367|48.9084|56.2568|56.0119|54.972|61.1644|68.0057|69.3075|71.3096|69.293|70.019||
2022-02-19 19:43:59|usamicro_0106|TGEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.7146|35.7146|29.5634|20.2359|20.0778|16.7579|14.2284|12.6048|9.2254|8.7482|7.1577|11.2738|14.3046|11.1104|6.8623|4.9016|4.5781|6.5079|9.498|9.1462|6.6506|6.4676|6.4676|5.9133|4.5776|4.7664|4.5988|4.7655|5.5542|4.7839|6.3839|6.2656|6.1125|7.2115|6.2963|6.0891|6.1332|84.7416|79.8198|86.0082|80.818|78.3763|72.445|64.2834|66.1276|56.7162|56.9639|76.6539|81.4083|89.5988|88.3578|82.4011|76.6926|75.6998|86.3722|95.5555|90.6102|92.8444|98.0576|99.3388|91.9069|85.697|91.6626|78.7533|67.2011|62.8535|62.1082|59.3755|52.8818|51.4381|50.3219|22.9319|25.0988|17.8922|18.0239|21.1252|19.3087|28.5778|29.8204|29.6961|35.2874|38.518|54.6707|43.7365|41.2515|39.7605|46.7186|48.2096|43.7365|46.9671|43.488|35.9087|29.8204|29.5719||
2022-02-19 19:44:00|usamicro_0107|TACT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.2857|65.4674|76.1058|72.0141|78.1162|96.5919|90.7542|81.4726|89.8789|79.7994|94.7604|109.1437|109.9864|134.4141|78.2678|82.5145|71.025|71.8475|64.0087|58.3232|58.3232|58.3232|50.8442|32.3554|35.4369|17.4722|36.7644|25.4803|17.1082|17.1082|14.9242|18.4049|21.183|28.8228|35.4208|33.3372|32.99|36.8231|36.8231|41.6865|39.7759|47.2447|50.0238|54.368|59.9714|51.6033|60.1592|51.7914|41.993|27.301|39.221|34.6686|30.8275|29.4263|28.025|37.9256|37.0828|47.1963|51.7634|41.5804|35.6404|26.3987|27.2503|28.3857|36.0803|31.8188|28.1256|37.0786|33.1022|31.9607|30.5275|28.6645|29.2298|28.3645|27.3943|27.7084|26.4986|26.3329|27.1326|30.7884|42.841|71.2875|77.2551|70.9696|82.7407|109.0859|131.3812|151.7934|153.6108|148.5402|188.6276|255.2888|212.0861|308.2121|295.3788|187.0567|152.3063|276.9562|237.5997|212.5508|202.2617|192.3242|123.3796|99.0935|84.1071|86.248|97.8019|90.8305|78.4032|73.4708|70.8188|84.0789|78.8018|88.7496|93.9185|89.3697|132.306|101.0266|107.4086|95.5829|86.1028|80.5501|77.5197|82.603|81.9187|95.5496|87.2264|68.0494|67.0039|62.9171|55.5803|62.7059|63.276|57.5079|47.1546|47.0605|36.4334|48.5154|45.1653|49.6631|87.4958|79.9935|65.6488|101.7556|120.6062|73.9336|43.1908|49.792|39.0414|31.4972|20.8392|24.0139|36.3931|50.5408|38.7558|46.7903|47.5208|52.837|61.9694|58.7078|65.4551|68.4516|71.0796|68.718|73.4423|70.4558|69.7207|66.0617|73.4019|73.0464|91.6456|86.0942|88.6082|90.9648|94.2312|109.7394|114.5133|106.0343|114.9005|107.5934|83.5998|75.7434|68.5201|63.1255|71.2724|72.2114|66.8153|80.4709|75.3453|71.1094|68.6572|66.0752|63.7028|66.4823|66.4823|65.0809|63.4831|70.6336|68.2619|68.5443|66.6852|68.238|76.3956|82.7402|77.9601|112.0441|104.4591|98.523|103.9913|97.7102|97.0234|95.7037|84.7923|86.7913|84.5424|71.8819|65.385|44.2252|45.2116|46.5269|44.3207|46.9278|50.8347|40.8304|49.9727|55.3961|56.4033|55.7834|58.5726|77.4605|71.9645|70.1809|72.998|58.912|58.2894|64.1582|61.6598|54.0768|59.6973|57.4343|53.6302|52.8651|46.8846|45.4079|49.1338|52.6193|60.6086|60.2413|64.6624|62.458|62.5932|64.8023|69.5889|73.2897|98.7017|97.5968|98.7109|108.4324|94.0522|97.6919|83.277|83.6471|94.4358|87.7958|103.2892|106.4304|93.1266|69.6971|70.8448|78.2631|76.2237|66.7658|67.9351|64.1319|87.6644|94.9399|88.9641|91.9208|79.5576|77.5407|80.1552|81.4999|56.8071|27.667|30.1588|43.5041|35.2464|28.382|38.9505|56.0883|78.5743|80.0029|64.1275|82.5261|101.3433|105.9722|110.9929|119.5101|121.1919|150.6076|133.446|137.6956|132.2861|100.6161|102.2882|94.8133||
2022-02-19 19:44:02|usamicro_0108|HDSN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.222|26.9429|29.4799|53.9112|52.0085|50.4356|47.5688|52.9599|54.8626|44.409|43.392|48.477|35.8351|30.1269|29.1755|50.6308|41.4741|36.6265|37.9225|30.338|29.2545|24.4012|27.6548|25.2168|26.6376|40.5022|40.7719|46.2222|51.8439|58.0901|37.3618|35.462|27.863|27.863|19.6308|18.3642|17.0977|18.9975|23.4293|20.5832|25.9632|20.264|17.4169|19.6308|14.5648|15.8938|13.3508|8.9005|10.8078|9.2209|10.1716|9.8567|11.2858|15.258|10.172|10.172|9.2209|13.0354|12.3997|8.9005|10.8078|9.5363|10.172|11.1347|9.8621|9.8621|9.5419|13.6787|14.3148|15.9025|10.9715|12.0859|10.1776|9.6993|11.6076|12.0859|13.9433|10.6865|11.9822|12.1861|15.2964|10.6142|17.8605|13.5229|17.2743|14.8507|14.3866|14.7088|13.1554|11.6122|8.5171|8.7288|7.3343|7.2826|7.8973|4.287|7.8508|6.5596|7.386|5.6298|10.5882|12.2411|9.7121|8.059|7.8523|6.2512|4.0814|5.063|10.9795|10.4395|11.0695|28.5797|25.0072|26.7935|24.4969|27.3038|27.3038|22.2003|23.7314|22.2003|28.8349|21.9451|22.9658|22.2003|19.3934|23.4762|21.1796|49.249|41.3385|64.3708|78.5323|54.3289|45.3128|44.536|42.7234|34.6966|42.9824|33.9198|35.7535|31.09|30.5718|28.5071|29.8028|28.5071|29.2845|32.4462|27.4704|29.2586|28.7662|28.7662|22.4605|25.091|23.8769|20.4074|17.5465|15.0671|19.8352|20.4074|22.5053|25.5569|49.1958|51.604|46.7677|50.4569|46.3815|27.1691|21.3578|20.387|30.8718|26.6002|29.5252|28.3617|27.007|28.5614|26.4241|24.0926|22.3439|25.118|22.6062|26.3739|29.9466|44.6058|43.3493|55.3217|44.4282|48.2004|36.8254|41.616|42.3295|37.0977|39.9514|37.0977|39.0002|48.988|45.8966|44.9453|46.61|39.4758|38.049|42.3295|31.1526|27.8233|34.2441|34.2441|34.2477|66.3548|86.0948|68.9924|94.4483|81.3635|93.345|82.1245|79.7372|91.7833|80.9993|77.4047|89.5023|91.9147|111.2156|89.1006|89.0816|82.1531|58.9154|51.3943|44.876|51.1436|52.6478|88.2478|96.521|89.2506|77.7802|70.2531|79.9079|67.995|93.5317|84.8832|99.938|96.4145|136.1334|113.3912|118.9093|115.0318|126.018|118.1242|129.4512|129.1276|105.0396|110.9114|101.4513|107.8315|101.0004|97.7317|95.6254|104.9747|112.8478|110.7748|124.292|113.742|116.1972|175.4291|191.589|212.2455|230.1307|247.7107|327.9945|320.116|297.6898|270.8356|297.4207|357.2371|369.6318|333.0016|393.0599|329.1693|245.9311|248.4534|266.684|251.4207|261.6271|206.0791|169.1884|97.1031|91.5907|75.0535|78.0217|48.9893|45.1554|60.0652|54.9571|49.4188|61.3475|83.5007|56.2352|60.4954|31.6695|21.7366|24.9666|27.7086|28.3821|30.8972|33.2503|31.9714|36.2343|27.2823|35.4883|38.7579|43.4812|49.0639|47.784|48.2107|51.6238|62.7165|49.4166|71.0906|58.5197|75.4668|92.8441|130.1553|147.731|144.3284|148.2765|146.8254|160.0497|172.3612|176.3185|169.2833||
2022-02-19 19:44:04|usamicro_0109|IRIX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.903|87.065|106.061|97.416|52.272|60.192|44.38|57.06|60.23|48.4187|46.0375|34.25|41.3985|39.8062|39.8062|56.8532|58.4548|68.0638|71.4117|62.1294|62.9362|52.4469|53.2538|54.8675|53.3445|60.6188|59.4096|45.318|37.2255|32.37|22.3644|28.4638|26.024|27.2439|28.0571|31.3101|23.5951|30.9178|27.6632|32.34|27.6911|28.7018|27.3318|48.9525|60.3748|59.6812|61.3162|94.8358|69.0858|71.1542|85.3857|65.412|52.9952|57.1354|71.7132|60.039|40.026|42.3001|38.5308|30.9921|26.2105|27.1913|29.0869|23.6355|24.9993|27.3501|27.8759|30.6639|32.0918|30.624|34.572|30.2756|28.756|27.1085|24.7819|22.6479|19.9027|17.1572|25.5374|21.0517|21.666|19.5246|25.3752|26.6678|25.4619|26.4306|22.4877|24.2165|24.2176|30.099|27.3528|37.0968|37.0973|36.6119|46.1841|47.1622|65.3099|49.3068|47.6488|44.5904|47.4672|46.808|48.2299|29.8671|32.7432|31.6475|38.2986|39.4681|41.0318|42.1468|48.5394|54.47|54.9208|60.8561|66.1271|62.0035|50.3825|60.5392|60.1632|61.4417|96.3766|92.3865|80.4929|79.7084|68.8248|62.647|69.921|85.1893|79.7084|72.6151|69.792|80.3784|57.5633|56.2495|45.6565|35.8939|20.1236|35.1546|36.8856|31.238|22.149|22.0608|31.5028|22.5902|13.2364|20.9136|22.2372|16.8544|24.0021|34.7677|31.591|14.0306|7.8536|8.8243|4.8534|6.177|11.8246|16.5388|21.2263|16.4504|20.3419|19.8112|21.2263|21.9843|28.3982|27.3416|25.7488|27.9609|38.0688|37.223|34.0837|32.8452|32.4862|25.5762|31.2299|31.306|32.4196|36.6645|32.1722|35.8557|39.3448|35.2305|35.0503|35.1648|32.8051|35.4115|29.1829|30.6152|33.4797|33.5309|35.4037|37.9006|37.2699|36.8869|33.648|32.8719|30.1745|33.8674|33.0639|35.1746|35.8027|32.1214|39.9827|40.5441|40.9072|45.3268|48.3258|54.8733|59.429|58.9402|59.0062|81.084|99.3206|99.688|86.1256|91.9439|88.8131|84.6694|83.0775|81.0578|77.6206|78.6082|71.5368|80.1114|84.737|85.7315|91.7014|102.271|100.264|90.6613|87.2514|83.2654|69.0896|65.0902|80.5148|91.4019|95.8775|93.2796|94.4887|103.3971|100.8373|115.5726|139.9355|162.1771|161.5924|154.6107|141.2351|139.1305|152.2215|156.5701|164.5964|180.7622|121.338|111.1784|104.2513|110.5079|100.5233|107.4639|111.3938|98.4283|92.0594|96.0174|80.3624|67.5558|67|80.882|81.6967|72.0823|86.8983|90.3976|70.9649|75.5152|57.9109|67.3304|64.3379|64.0659|62.7146|70.8984|68.5254|57.7374|45.9514|31.2304|26.4555|26.5989|32.525|31.1546|45.629|23.9889|25.3703|23.4408|33.0929|31.6632|29.0247|27.4971|28.2812|27.1003|26.4054|36.0002|74.5024|95.7758|113.6269|113.1308|119.4592|108.7497|105.1194|113.2009|119.4446|141.998|100.9059|96.9394|86.5474||
2022-02-19 19:44:06|usamicro_0110|ISSC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.89|213.9825|196.6814|202.9687|201.7388|176.6456|176.6456|176.7568|180.4288|171.2806|185.2449|151.3532|104.1868|93.0791|89.7792|70.3372|80.4447|102.2449|99.6887|127.0516|109.1208|97.1326|90.4154|101.3|95.8481|100.3202|100.5811|92.9683|80.6112|80.8651|76.8705|72.2155|84.7357|95.7988|89.0365|85.2896|85.0503|110.7688|129.0708|197.3981|186.5057|161.3868|156.6773|173.9629|205.5279|231.3201|224.975|277.9241|295.5845|273.9736|268.3052|365.9231|356.334|352.8164|349.972|385.8407|419.7946|379.8821|411.5057|337.6863|297.8206|266.3796|265.6577|261.4436|232.2323|261.73|244.5703|222.3234|272.5225|242.0711|237.1665|250.3351|235.8766|245.5559|267.5887|300.7219|280.0869|334.7941|409.174|434.8546|454.943|460.9779|403.1571|273.6131|300.8056|321.0542|285.7568|182.962|153.9062|181.3198|146.0022|170.6062|149.0748|129.1305|94.7804|130.5027|102.1032|118.7936|100.7236|66.518|59.9081|55.5572|72.4981|94.5991|75.2728|82.131|67.0765|63.7653|61.0875|90.8519|87.0285|78.7034|74.517|70.3739|71.2117|97.1529|94.0281|79.4462|75.4236|97.5956|90.7203|82.1348|93.5331|94.7528|95.9267|100.1844|102.1981|92.3048|98.5778|86.9903|91.1887|87.4941|76.6281|77.0132|75.339|66.5448|64.4908|65.9253|71.5675|70.0342|59.8781|55.3872|56.0857|56.2544|70.9005|67.6166|74.4114|70.9752|58.6747|73.1468|75.9989|128.8481|143.2161|115.681|108.4731|136.2804|136.4485|126.735|128.4226|121.4254|120.2433|136.6765|124.8504|124.8788|107.4668|114.4166|126.8256|100.7145|91.05|46.803|49.3466|48.4987|54.8912|71.6119|63.8427|64.1805|61.647|55.7357|54.8912|50.6688|44.5885|45.4868|42.274|39.9067|47.516|41.7364|43.433|44.2813|44.9599|50.389|48.1901|44.4701|47.8519|53.8255|47.3063|56.8344|58.1717|52.0276|51.8598|51.6919|58.7408|68.3072|71.9995|68.3072|55.2164|61.0905|55.0368|49.1745|50.1815|54.732|61.805|58.7737|51.5322|49.1746|50.8586|49.513|44.183|40.7543|39.9122|34.1864|37.0493|38.8027|51.6727|57.8034|59.4148|72.8778|77.7814|87.2504|76.5978|77.4432|75.076|97.0577|95.3668|91.6184|88.8164|51.123|68.9567|83.3934|84.0728|114.1352|122.9671|123.5994|106.5571|129.7966|102.77|123.1072|104.3135|107.9343|108.8826|94.4856|115.206|118.3103|126.5886|117.7929|118.6552|109.3422|115.6371|120.8973||
2022-02-19 19:44:08|usamicro_0111|CMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4919|27.9551|24.9769|29.7344|31.0862|33.4775|35.2757|37.667|39.4556|39.4556|37.2504|37.2504|50.4682|54.0731|56.4764|47.469|45.2325|44.01|31.785|25.6699|29.337|27.5083|34.2265|35.4489|33.0041|28.1146|34.2265|29.337|32.3929|23.2251|18.9468|16.5021|17.1132|16.5021|20.1686|23.2244|17.1127|14.0569|17.7239|18.3351|19.5574|23.2244|20.7797|17.1127|15.8904|11.6122|8.5564|12.7123|8.3119|6.3562|8.8008|14.668|12.2234|15.6459|12.7123|10.7566|10.2676|13.6902|16.1349|11.2455|14.1791|13.6902|15.6459|20.5353|11.2455|10.7566|14.668|11.7344|12.7123|12.2234|11.2455|12.0278|12.2234|14.668|13.6902|21.7087|20.3397|18.8729|29.825|28.5538|27.9671|27.8693|33.052|34.2254|36.1812|39.5072|33.9321|33.2476|29.0427|28.1627|29.9228|29.3361|22.5888|23.9578|26.2069|35.2033|30.1184|48.121|64.0636|121.6539|111.7771|68.7629|63.7113|52.0754|48.8708|85.9244|79.0156|80.0196|79.9192|59.4201|51.6653|60.2258|59.23|58.6235|64.2837|69.9273|91.6011|104.2393|92.4537|90.3107|78.9836|75.8976|84.9846|72.7997|47.3158|50.0714|47.5175|49.7421|46.3552|47.4317|48.4409|47.4317|50.4592|47.4676|48.2679|49.2877|47.579|48.8208|49.698|41.1294|20.8959|14.1129|18.84|15.1405|8.9062|9.3857|16.7847|15.072|15.2867|22.3526|26.2541|20.846|21.4616|19.8131|19.4469|21.8267|21.8947|34.7958|37.0316|35.6903|35.1709|35.3758|32.0575|36.3654|30.0529|37.1868|42.0386|41.7634|43.2771|56.7057|60.0859|61.5141|61.5666|47.7314|57.6653|46.0069|59.7703|59.5097|60.7546|64.4901|64.5606|65.3096|60.774|56.1055|56.7752|55.001|54.1988|50.6287|50.8523|50.7795|47.7764|48.9886|47.9903|63.8061|63.2968|65.484|63.1671|66.7767|68.8051|70.4772|81.7355|85.4508|99.4625|89.8749|112.3436|97.1592|91.234|91.9176|98.7006|102.0911|101.8151|106.3648|101.1726|103.5504|112.1|109.0008|106.2795|141.0313|164.5491|209.1312|155.7673|142.8626|154.4113|144.6469|116.5903|89.5247|88.3473|80.9787|88.955|83.1817|95.24|102.5602|108.5711|124.7575|113.8338|144.9081|121.3137|130.8193|127.4298|117.6569|124.7575|135.632|155.5363|162.0819|166.8725|153.3778|162.671|176.8972|160.5816|159.2467|161.9373|147.5943|145.6145|129.8617|119.1813|113.972|108.7996|101.1836|63.6036|51.2912|57.3409|66.4118|59.0214|69.6748|59.0214|59.0897|64.0228|57.4251|57.3393|48.6206|51.8473|47.9137|45.5573|25.965|25.7607|24.2813|19.3215|9.6169|28.7472|37.8618|31.9409|47.7121|51.1372|70.4716|78.2841|101.2431|108.6146|102.0706|97.7611|94.9749|111.8292|104.7999|134.4405|117.153|97.264|95.1396|77.3572|67.4956|68.6272|65.8789||
2022-02-19 19:44:10|usamicro_0112|TRCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:10|usamicro_0113|RFIL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8492|13.891|12.8492|13.1964|10.4182|9.5281|10.6715|8.3848|8.0036|8.958|8.1957|7.2414|8.0036|8.4276|7.2784|5.7461|4.0238|6.1292|6.8954|6.1292|6.2242|5.7461|4.98|5.9671|6.158|6.3512|6.352|5.7731|5.7731|5.3882|5.9656|5.6769|5.8224|5.5807|5.9656|5.2633|5.4583|5.7069|12.5946|27.1571|23.8117|19.987|16.585|16.1597|15.2029|22.1133|17.0102|16.4417|13.1744|13.6122|12.2297|9.7838|7.6569|11.0259|10.2092|10.2092|10.3576|9.4629|8.9467|9.0689|9.2052|9.5121|9.5462|9.3757|9.0348|9.0007|8.1143|6.9244|6.9892|6.5119|5.5572|7.1528|7.3642|7.5347|7.3105|7.1405|7.3105|9.9539|9.92|8.0615|9.8068|10.7017|10.5838|11.0401|12.3056|18.068|19.6666|18.2205|18.2205|22.0583|24.8711|28.6314|21.8863|21.9193|19.8175|19.2404|24.3352|28.2313|27.6177|23.7257|17.6522|15.3922|17.8964|16.1862|17.7272|17.2049|16.3256|15.4125|15.505|14.1715|15.7064|15.1994|19.1286|18.7435|19.7988|19.0965|17.7485|16.8178|22.6591|22.1177|23.2886|26.1834|25.2538|24.721|18.5158|19.3783|18.0842|18.416|19.1463|19.4187|23.1946|23.3302|22.6073|20.1757|18.3694|19.0281|19.4228|19.9644|25.8614|24.0165|24.4785|25.6362|17.0026|14.4213|13.2599|14.3568|12.7664|11.5518|8.7328|10.4181|10.7867|11.5058|13.306|11.4258|11.1121|11.5356|12.5325|13.1022|14.5969|13.2569|14.3956|13.9982|14.6539|15.341|15.7943|15.8228|19.1014|19.0508|18.2302|20.4577|25.6635|23.6999|23.1579|23.5748|21.7112|22.4953|30.8046|26.4036|23.1962|23.4327|24.4601|26.7355|26.3317|26.8861|22.4319|24.6267|23.5223|27.0419|27.3509|30.2789|29.8235|30.356|30.9318|38.5906|39.654|43.604|49.8332|49.4776|55.3144|46.4454|48.1579|49.8907|57.4332|76.7135|69.6074|55.5567|52.7108|55.2676|54.0395|50.6938|48.6331|48.6532|43.4492|44.6882|37.667|36.8218|34.4275|34.0973|34.8034|36.5053|34.6333|35.3194|33.4471|37.1808|35.8301|38.5731|39.0017|39.3424|39.2988|36.0747|35.4859|35.3115|22.9475|21.2052|21.3139|19.7032|21.6381|19.2614|16.6991|15.0204|15.4621|15.0204|14.1368|13.2532|12.8115|14.1368|15.4621|16.3457|16.3766|16.3766|19.4748|21.7369|20.0671|22.6241|26.9229|29.6152|40.8331|51.6687|68.6955|68.2375|92.4443|104.7239|71.6236|76.7453|68.1974|74.8062|75.323|66.0597|61.4748|71.2326|69.5478|73.2919|72.1183|73.2451|66.5921|57.72|55.0233|61.5334|64.2202|59.0553|37.5687|49.9615|56.9873|44.1066|42.1152|42.506|43.874|43.869|55.9404|48.2562|61.8671|58.0814|65.5193|65.5072|77.0085|80.6264|84.9168|84.6161|79.3207|77.753|66.085|74.2999|74.6348||
2022-02-19 19:44:12|usamicro_0114|SCYX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.4709|72.097|68.2711|53.0525|62.4047|60.8608|73.2032|92.0147|89.2909|88.0992|84.2688|79.7274|132.3661|115.6813|120.2696|107.4779|97.328|95.2561|90.5281|94.8389|82.7407|64.8034|68.1394|57.2968|54.6545|57.0187|52.7062|45.2102|66.527|105.2052|73.8077|87.0873|83.6706|84.655|63.0517|68.1838|69.3993|43.0843|48.7195|42.4896|55.4502|68.5731|55.69|60.2595|67.5048|49.2524|39.6916|63.238|58.5538|83.849|80.5717|68.1703|62.9988|59.9351|47.972|29.2725|29.4308|54.2084|64.1894|81.8782|82.086|58.4796|68.6952|59.6076|61.8359|60.8037|74.7149|60.1221|87.6726|87.6726|90.5978|84.1538|89.7339|81.0258|76.1083|75.5866|58.3066|48.6994|48.9022|69.9072|142.7585|165.9616|184.3678|173.8738|154.9373|205.6891|170.1349|160.4357|152.7738|121.1|129.091|172.2012|154.2386|124.78||
2022-02-19 19:44:12|usamicro_0115|EKSO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.2647|85.4972|89.0385|96.5909|103.9138|97.7588|87.6404|80.8453|98.0047|61.49|111.9412|88.6092|89.872|87.6078|86.1336|69.9436|72.0504|70.7696|31.9199|56.3107|48.1246|39.0979|73.693|62.5997|155.1514|122.8832|83.9202|92.7326|91.7404|103.8115|102.6044|113.1484|141.7397|162.4228|144.0202|129.671|116.516|89.4089|121.5205|142.6505|168.146|146.8428|97.3815|94.3677|66.6854|40.4563|41.037|45.7216|41.2244|34.768|33.6728|27.6716|15.5434|20.6272|28.9248|57.4116|53.1845|37.1381|36.758|34.8453|45.906|52.8492|76.4768|91.4753|79.2203|69.0963|69.729|66.4388|64.2889|59.4799|54.4552|50.6548|41.7902|34.192|32.2924||
2022-02-19 19:44:13|usamicro_0116|FEIM|market_cap|0|||||||||||||82.1469|81.8617|68.8842|62.7789|47.2267|51.3647|47.5085|58.8878|61.4483|59.1725|48.6467|50.9225|66.8536|68.276|73.2547|68.9546|65.5278|67.0983|74.0049|66.2898|66.7188|67.4333|75.4332|80.4341|78.1483|86.8627|83.8625|97.2343|108.1552|96.7102|99.659|113.9772|95.6493|92.786|99.659|105.9588|115.1228|132.878|121.9958|139.4256|143.65|141.5375|138.7208|126.75|118.3|73.2333|60.6234|67.672|57.8037|71.9021|57.8037|60.6234|64.697|61.2187|57.7403|69.45|60.4215|59.1529|54.2821|57.7611|54.2821|52.1938|59.1529|63.3284|55.9733|58.0723|61.9366|59.1529|59.1529|60.871|53.1747|50.376|45.4783|38.4817|39.1813|40.6829|36.7453|37.4015|33.7714|28.368|29.7183|22.9647|24.3925|25.8708|32.5563|26.637|28.1174|32.175|31.4437|29.25|31.4975|31.4975|30.0325|25.2671|23.1013|25.2671|26.7109|26.2484|26.2484|24.1207|22.696|19.859|26.7779|25.368|25.368|26.0727|26.0068|24.2725|24.966|26.2459|24.864|24.0946|24.783|23.4067|26.8482|28.2455|32.28|41.6955|28.9175|29.59|29.59|24.8825|22.1925|21.1838|20.863|21.536|21.536|20.863|19.1805|17.1128|15.1385|24.3465|20.7872|21.1047|25.1967|24.2568|17.6351|18.8975|21.0539|19.4779|22.3132|19.0801|16.9576|30.8916|25.7631|37.8882|28.4907|24.2287|37.5569|39.374|33.3945|40.6811|47.3629|45.5784|50.5007|59.1256|62.4095|54.9948|54.3745|49.1072|61.5425|66.8315|82.1386|111.7467|114.612|150.421|133.7076|123.4224|123.4224|121.6562|112.897|124.356|121.464|96.8859|86.9625|50.245|54.11|53.1438|84.986|76.82|69.138|57.465|57.465|59.3805|66.5675|64.1692|79.5171|76.81|71.0492|68.1689|64.8798|79.7734|85.5485|183.034|145.2298|133.2932|135.881|228.7996|211.2075|282.6158|305.748|185.5437|107.6816|140.8972|180.2357|115.8481|111.0418|127.686|131.8317|153.389|147.1661|125.336|99.7044|94.2022|116.3185|116.4016|112.4158|104.0887|108.2523|106.2572|93.7564|75.0051|56.7324|65.9097|60.4868|62.1554|72.2504|85.1156|74.4658|74.7986|77.4662|84.2259|77.1376|75.8867|79.839|86.945|81.929|86.4724|87.477|121.3795|116.8592|117.4124|138.4334|114.5868|118.294|119.1366|98.5041|98.7808|108.49|103.762|126.9689|126.1196|122.7224|128.2428|90.7539|97.735|99.6512|110.7236|102.3072|101.7104|92.9399|93.0697|87.0927|89.5689|100.9077|111.1695|119.721|118.4383|105.3545|110.9985|102.586|103.0152|111.0847|114.7333|107.5088|102.7784|104.817|97.6151|95.0988|94.2708|91.7465|91.7465|95.5765|85.9144|87.7424|86.7718|83.4637|83.985|78.5331|75.2173|67.8866|57.9237|59.7583|57.3995|46.417|36.94|34.1977|34.7623|20.567|23.3027|25.43|22.3622|26.9106|27.0341|35.2583|30.5355|28.4184|30.2497|37.853|35.9726|37.2807|42.0622|41.3257|39.9345|43.1522|45.5266|43.39|38.2128|42.0316|41.6204|49.5314|49.5314|50.6852|55.4004|58.2902|66.0512|84.9056|85.0711|79.8287|78.8329|87.0067|87.0151|70.892|68.8304|62.6714|64.12|71.5304|67.524|69.0264|63.5603|65.5675|68.1601|74.9432|72.8452|73.8388|73.4629|71.4385|69.1055|77.4003|85.916|79.214|84.7993|86.4919|90.131|90.4826|90.324|99.44|94.7572|97.5718|99.5568|103.3695|98.325|92.4525|90.8526|95.9952|105.509|98.2696|100.2465|91.6606|98.6764|91.622|98.3632|98.148|105.4721|120.2392|115.1748|112.2171|98.1247|97.4013|97.5332|90.386|95.1798|92.0142|92.7094|77.5197|81.5349|87.1224|88.4319|86.5672|81.4029|93.5824|96.2726|91.7491|80.7289|91.8094|94.2808|97.5372|97.6253|96.0267|91.6618|87.3765|84.1142|76.2998|69.663|83.3686|85.0419|85.9583|81.71|84.1035|81.8017|76.3849|78.1183|71.6454|71.468|73.7123|73.7123|90.527|98.8899|95.8608|92.5348|118.5642|104.1467|103.4469|108.209|100.576|102.2822|105.3248|97.0994|109.8482|107.38|91.91|92.9069|84.249|84.7044|83.2435|91.5748|74.4274|83.4572|95.9052|91.7832|92.6339|83.7462|94.2272|100.8662|98.3882|108.8451|103.8635|99.0754|91.88|90.404|92.4335|100.0902|95.5101|92.3665|91.4258|92.4607|84.2152|82.4549||
2022-02-19 19:44:15|usamicro_0117|SMSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.831|129.9495|112.5172|95.085|82.2|106.175|106.175|126.45|182.65|201.9688|98.518|82.6847|86.2032|84.4512|80.9324|73.8948|59.8145|68.6108|56.296|36.9474|51.0226|40.4662|35.188|38.7068|38.7068|52.782|42.2256|31.6692|28.1504|27.2777|26.391|38.7068|45.7444|37.8341|31.6692|28.5867|18.4737|29.0301|22.8722|29.9098|32.5489|40.906|38.7068|33.4286|29.47|30.7895|30.821|23.569|24.4755|25.194|13.566|60.078|62.896|64.8615|94.344|209.986|157.5014|118.869|88.0616|78.0566|72.5526|45.6525|37.5356|27.8981|23.8408|42.1017|27.8988|21.3045|27.5951|24.3486|19.4784|16.557|14.1222|10.0638|18.1819|15.7503|18.6668|24.348|18.8129|18.1717|14.612|13.1508|10.5529|7.7931|7.1437|4.7082|9.9037|11.5273|10.0658|8.4423|9.4164|8.9162|61.0846|71.2923|48.3896|67.2909|64.3581|65.5223|46.7775|33.7744|38.2752|38.6154|45.0797|48.43|36.691|34.4725|31.6128|74.3328|79.8453|65.4766|132.6599|177.2931|145.5305|122.8364|129.6515|87.5904|87.3763|104.6358|108.024|117.935|110.014|148.6119|153.9088|148.6092|135.5409|181.8285|201.9096|262.6936|323.5968|360.688|380.0408|270.9083|320.6669|396.9506|386.2354|406.9353|375.4608|365.5054|464.5764|568.3341|469.0682|379.803|493.6004|482.27|516.2673|493.8043|269.566|262.0078|216.0421|227.8427|154.6184|214.7313|244.5318|213.5091|202.9293|200.738|246.7014|225.1267|183.6793|159.898|187.4343|165.2175|129.3664|170.1858|250.989|317.4463|296.4527|354.4472|368.3789|391.2908|242.2081|246.2116|289.7419|257.0291|303.094|307.1447|366.4446|317.7682|317.6495|318.6775|277.2152|363.7023|518.3015|520.0155|589.9641|438.5388|297.958|318.618|194.4176|150.297|144.2926|87.885|65.7351|58.6516|40.4124|39.3395|46.6517|65.17|91.4714|60.687|63.2149|56.7128|75.3337|60.9844|54.886|48.4423|39.8299|43.777|54.8866|56.6803|52.0161|49.1737|46.9501|45.8323|40.0067|39.2658|33.45|33.5154|39.2556|47.0327|58.4512|57.3413|68.3383|79.446|30.0429|31.6241|43.6045|37.8671|40.1621|38.2993|43.7153|44.1568|44.3033|71.5513|68.8561|64.6666|56.4743|57.863|52.2069|40.1947|36.2676|40.5627|35.4924|35.7182|32.0104|28.8094|33.3823|29.5901|36.1657|34.7096|28.8897|30.5635|28.5917|26.9731|17.2542|18.1169|20.9066|16.2334|14.747|11.0257|15.6535|15.0642|19.8728|15.1548|15.8697|25.2113|27.0539|31.6391|36.2428|34.3128|26.0744|31.9151|41.744|64.0905|67.2591|64.2587|57.5667|61.7628|62.1872|57.0991|53.0933|54.8105|57.5975|103.5693|102.2867|94.6006|101.5722|215.0566|199.537|219.3765|180.1917|177.8816|162.7497|238.5456|157.1479|176.878|189.294|195.9213|181.5515|180.7244|161.7008|156.5096|185.0034|239.5133|214.4106|270.0748|292.1403|299.0286|267.0645|289.4085|275.3801|278.5947|248.9894|296.8815|326.3513|289.1966|265.7335|224.8094||
2022-02-19 19:44:17|usamicro_0118|BTAI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.101|164.2778|109.8314|169.1279|145.5032|168.4238|142.374|116.559|87.6148|74.0032|54.6646|122.6429|130.3178|148.1985|162.2977|170.6006|178.8375|122.0757|150.8699|116.5061|74.6649|111.817|245.9886|361.748|646.2117|378.42|769.4442|992.5769|1061.6073|1098.0723|950.5303|1095.2399|1308.3394|1113.6359|1275.7882|1237.6977|1055.6561|926.8871|753.0002|868.5243|800.1931|736.7035|860.0468|881.0902|981.8182|600.4572|638.7902|472.5873||
2022-02-19 19:44:17|usamicro_0119|RMCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1048|1.8238|2.2449|2.1515|2.1515|2.2449|2.1515|2.0578|1.5904|1.3092|1.3092|1.4032|2.8184|3.5595|4.0045|5.1906|7.2674|6.8221|6.6739|6.0808|6.6739|6.4516|6.2289|5.3392|5.0428|4.8946|4.746|4.4985|3.2986|2.3989|2.854|3.6045|3.6045|4.9422|7.223|7.223|7.6481|7.2659|7.2659|7.2659|6.5012|8.0304|7.2374|7.2374|6.8563|5.7967|5.4101|5.603|5.7629|6.5309|6.7224|7.4226|8.0084|7.8131|8.0082|8.8095|8.4085|8.1774|7.7882|7.7882|8.0382|8.4399|8.4399|8.5949|15.2358|17.5796|28.3753|26.8548|28.8824|25.1034|26.1944|26.1944|32.7885|32.7885|32.1325|31.2909|32.2798|33.274|37.699|38.0394|38.0394|35.5164|38.1502|36.1728|43.7227|49.0278|47.6975|46.5327|43.8711|33.8963|38.3217|37.5717|27.056|24.7034|23.2445|22.5195|30.5076|27.591|24.6924|23.2341|18.1614|21.7848|20.752|17.4711|13.47|14.5641|11.6405|11.6405|12.3759|13.8287|12.7346|15.2449|18.8861|13.6255|13.47|16.3756|13.8287|17.4711|17.102|17.4711|16.1984|18.1362|13.9242|11.6995|12.9994|13.9744|13.3243|13.6494|11.537|11.212|8.1247|14.9493|14.7868|15.2743|15.5993|15.2743|15.4368|12.9994|12.9994|14.2993|13.308|10.2183|13.1272|11.9338|9.5388|9.2942|9.2942|7.8267|7.8267|7.949|6.4964|6.8642|9.6834|10.0968|12.5007|12.6931|14.284|17.2651|16.487|16.584|16.7321|21.8325|26.8927|33.0684|27.8354|25.1162|34.2718|31.2088|25.8326|25.558|20.8408|22.3638|22.0889|19.6901|22.8135|19.3153|14.9675|16.8754|16.8754|19.1515|20.1085|22.6379|23.2728|24.9489|28.8951|29.3517|30.4254|30.2094|34.6297|37.0953|41.9852|46.1753|41.7943|56.1376|51.3077|47.1601|54.0197|58.7357|61.9407|64.6725|73.2954|92.086|104.4194|98.6327|107.1692|146.1373|153.1081|100.3842|99.8266|112.6889|103.3138|99.7898|90.0573|96.3644|97.6836|91.5975|78.2417|80.3578|87.724|80.807|78.9505|82.7825|90.5072|89.0851|84.1394|81.8377|82.7271|83.3925|99.8846|99.2834|111.325|102.9424|111.2829|110.8373|108.4692|98.1509|74.1387|79.2469|74.8809|67.7636|66.6718|56.6172|52.0686|54.8217|38.0041|38.842|36.1488|35.6203|39.6912|29.0949|36.3985|53.9361|49.4414|46.3844|49.3815|47.6046|53.3292|50.7381|48.2675|50.0835|52.2532|51.6511|55.7488|57.4739|56.6302|55.032|57.5951|58.816|57.3001|57.6639|58.0883|59.0585|62.3316|62.8852|63.128|64.9924|62.0043|60.4207|55.4263|55.9304|52.2548|54.4601|54.3744|52.9899|54.7664|56.5462|56.7557|67.6454|63.15|75.4093|78.8971|75.7498|75.3262|64.4962|62.3786|66.1298|75.5682|74.8853|74.5819|77.4244|78.0102|73.8148|79.9559|74.7975|76.5099|76.8157|76.0206|70.6386|69.9659|73.8666|71.5941|71.7789|73.8763|81.9601|78.7935|80.6507|75.4688|74.4798|77.7535|80.7281|87.3679|84.1491|83.2773|77.1442|76.9167|77.0859|76.7887|71.7967|68.9639|63.5327|60.2626|62.1312|61.3429|59.6203|59.3283|59.667|57.9015|58.8279|59.9894|60.3589|61.4712|58.1342|58.7196|58.4855|64.1057|66.3145|65.9205|74.4094|69.3787|67.5003|68.1448|67.1051|68.8348|67.7651|69.8963|70.8408|74.3238|69.5421|71.4311|67.8891|64.3689|67.4397|60.2351|62.3424|59.4275|49.9096|49.3742|52.4973|49.9691|56.3012|55.8842|56.9137|52.9948|50.59|53.2483|55.9578|56.353|50.8976|53.0558|54.7191|50.8792|40.9326|24.1984|24.8489|33.546|24.4424|19.3812|19.78|16.4521|18.0913|32.1758|25.0121|26.4839|30.0678|32.5582|36.8364|41.854|46.2997|46.9734|50.2805|46.8761|55.6772|51.3901|48.5489|49.4384||
2022-02-19 19:44:20|usamicro_0120|CFBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:20|usamicro_0121|SMTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:20|usamicro_0122|RELL|market_cap|0||||||||||||||64.4791|71.2221|71.2221|68.291|70.0497|66.239|84.4107|85.2903|77.9625|79.7212|78.5488|89.3938|100.8237|102.2897|101.4101|104.7321|104.7845|115.6753|124.211|122.7394|121.5624|122.7394|121.5624|141.2825|145.4033|166.8902|174.2484|194.9493|252.08|202.7118|197.4367|163.1703|184.8759|214.8156|194.4227|219.291|246.4192|252.08|215.1459|200.0748|211.0008|216.2759|239.7027|249.5014|156.2228|159.79|187.34|181.83|203.87|214.89|206.625|193.6025|204.6655|207.4312|212.1542|223.1752|214.9095|202.5568|221.98|210.881|213.6558|197.0072|188.683|183.15|169.275|166.5|158.175|124.875|124.875|122.221|122.221|102.7768|103.5595|100.8342|89.9332|100.8342|110.43|99.387|82.8225|78.9949|69.2938|62.3644|83.1525|73.4514|85.9242|77.609|66.522|65.3535|66.744|69.525|77.868|72.878|86.893|89.696|86.893|88.2945|100.908|95.302|85.4915|92.499|89.88|78.645|81.4538|85.7965|90.016|95.9735|115.7328|112.91|115.7328|104.081|90.016|84.39|79.415|68.07|76.1873|62.0785|76.1873|76.1873|71.9546|71.9546|70.5438|67.722|56.435|53.6702|50.8455|42.3712|57.14|58.5685|88.567|80.059|88.6367|77.1998|80.101|88.6832|90.1136|88.0459|83.7158|82.2724|85.3804|92.616|109.9815|108.5765|126.1835|126.1835|126.5168|133.8724|127.2582|123.4002|112.993|107.046|110.025|95.152|89.205|110.0195|98.1337|110.0288|95.52|88.0575|88.0575|98.505|99.4567|99.4567|100.4966|154.5|147|138|134.9129|121.27|128.0975|163.3088|152.625|161.0255|196.074|174.288|121.6385|101.668|112.561|118.949|134.6922|120.4049|75.2531|65.7474|68.1238|83.1744|85.5509|87.9273|94.6875|104.9453|92.3203|83.9719|95.0625|88.725|127.05|139.755|160.7099|183.4809|239.3634|279.4125|203.0486|223.4785|182.813|165.5528|183.9475|194.0274|163.1419|173.1814|171.5442|191.3604|213.64|179.4576|149.4506|125.7089|150.5956|184.5761|186.893|205.4916|213.1975|207.889|201.731|170.7031|164.7162|143.6854|136.3142|101.1214|122.9832|144.8156|146.6788|132.7984|137.5472|140.617|133.9769|153.4799|136.6903|169.2518|176.8128|182.1313|174.0557|175.9457|211.1692|233.7171|235.257|207.3684|194.3318|194.3318|190.3799|159.6236|144.9572|166.2357|144.613|192.9062|183.3906|223.3906|230.9528|209.9013|183.9447|181.9578|149.2463|180.9356|145.3301|142.3336|155.643|135.0404|135.6023|139.5759|147.4155|163.795|123.5432|120.1906|128.5882|124.2145|144.1753|157.9979|167.8308|176.07|160.3998|157.4879|161.8543|164.32|154.4616|169.885|165.3234|149.0767|129.0917|122.3081|135.3424|116.3012|125.2336|90.2193|77.1777|75.5698|116.1238|100.9384|106.2229|111.0594|120.1949|111.0643|89.9263|55.5322|52.4868|66.9969|53.7408|60.548|64.489|70.5796|58.5755|66.6438|77.0547|96.7929|101.2198|112.925|111.4067|137.5995|140.8245|140.238|202.608|171.8243|159.498|169.2652|156.1472|186.312|192.0074|192.2338|210.1535|232.6897|237.224|240.5086|246.4184|243.3257|241.372|255.3652|238.3386|231.5115|220.9651|210.4186|208.0697|205.2996|207.8426|202.2464|211.1217|193.3747|196.9841|191.8681|186.0174|184.1749|179.4438|168.6618|170.0717|182.2012|179.7959|178.3388|176.3828|179.8413|173.1063|164.1861|156.4827|161.2039|162.0703|157.9904|159.2558|161.6725|154.1007|150.9198|140.5335|142.7776|146.8418|139.5142|142.6274|139.83|140.102|141.6415|138.02|129.2339|126.0616|122.7566|121.5263|118.3822|110.4617|89.8178|81.5069|77.3136|77.1966|72.2836|72.7971|66.1445|62.9356|66.275|66.7867|66.7888|67.6879|80.7862|90.5502|87.0823|80.2725|77.4493|80.9172|77.5753|79.5353|77.351|76.837|77.608|76.7085|75.2951|71.9544|76.7085|85.0604|86.6023|87.128|104.8339|103.7998|102.8174|119.8889|125.9674|126.0648|118.5579|117.0451|114.431|99.6829|93.681|113.4045|96.1748|97.2188|88.4993|76.3647|66.3133|73.1013|74.015|76.6576|76.1308|75.7388|74.2686|73.95|69.2209|58.713|50.3078|52.5408|55.1678|53.1319|57.1893|59.9643|55.0774|55.7365|60.2285|62.2097|84.2651|82.8123|84.135|100.5106|112.9258|110.1657|103.433|118.0404|129.2443|145.5143|147.6507|181.6412|171.7205|161.9852||
2022-02-19 19:44:22|usamicro_0123|SYNC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:22|usamicro_0124|AVNW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||648.4752|736.3436|614.7545|672.1445|614.7545|574.2248|682.304|540.396|540.396|506.6753|486.3564|634.9653|1160.5029|961.8502|1176.4002|1033.3245|1367.1678|1470.5638|1740.8179|1955.3679|2217.7369|1621.5246|1224.0921|1709.0233|2078.3952|2301.0804|2885.7033|2913.4647|3488.7348|2746.4508|1874.2671|2013.5196|2820.6792|2041.281|2078.3952|1688.6961|1317.5541|1307.208|992.1709|700.29|536.889|1178.9149|1009.5381|1914.126|1768.2789|1657.353|1505.7169|2264.271|3170.91|3519.7101|2790.4008|3535.6915|3741.6738|3250.3096|4946.6196|6333.9561|9750.6751|10131.9507|8513.0669|8913.3312|9766.5041|10661.5332|6751.8432|6898.6224|4917.1032|6935.3172|5374.041|3699.4015|4185.3692|2765.565|1407.1195|2345.1991|1976.4571|2364.7104|2689.8581|2668.4613|2130.8352|2479.3234|2676.3557|2873.388|2052.42|1975.2048|1744.7642|1395.8114|850.5084|659.3088|604.146|660.2688|349.9425|786.8223|988.4868|955.4271|869.4717|710.7848|806.6581|869.4717|1143.9154|1229.7671|975.7107|1393.8725|1360.685|1204.0429|1442.1684|1663.5245|1740.7038|1693.6577|1673.4951|952.8157|922.5142|919.1473|765.1988|1021.3888|765.1988|647.9888|882.9321|795.7757|872.9438|819.8081|713.5367|595.8791|657.3488|752.3414|843.5396|904.3353|999.3285|1013.4345|1295.3674|1405.8546|1707.1125|1887.8204|2306.9088|2353.047|1306.5938|1240.4864|1264.7544|1572.187|1673.3674|1749.6116|1671.1537|1118.5342|1214.531|1132.1602|1116.0346|1153.2357|957.9297|1007.6659|1011.7479|977.9258|1039.9508|1112.9401|914.4093|978.5996|634.1045|593.8161|613.9161|597.5573|625.0379|560.7215|468.9246|537.9185|454.7145|321.1288|211.1612|326.3932|376.6975|219.5478|253.098|342.1292|373.9827|357.5424|398.1856|353.3369|436.4772|362.299|397.6452|433.0038|433.6002|389.5707|427.6747|277.5073|217.8284|219.186|243.54|237.6|256.8902|262.162|284.2577|317.7216|324.4912|371.1065|311.115|282.4631|247.3068|241.8395|223.05|165.533|159.1445|127.3359|112.6433|110.2216|146.5892|169.8963|159.3056|172.1726|153.7912|169.7301|129.289|159.7222|146.8215|154.9772|169.066|207.6633|229.1304|220.5533|205.2371|157.3919|176.9894|159.2557|159.8682|159.6856|159.068|129.1531|137.8881|137.8881|116.8428|122.4363|98.1976|65.8788|75.2013|72.1731|80.8837|97.0604|111.3706|83.9946|85.8686|87.113|81.6497|82.8962|75.4169|74.8937|76.1419|80.6229|71.2482|74.9981|68.7482|63.7533|54.9966|47.5024|45.3721|39.7006|44.1118|42.924|35.3492|45.1924|40.4575|49.033|47.9282|45.7711|74.2896|71.1617|64.2062|78.0557|76.4275|102.6298|93.233|98.9633|91.0931|81.2583|90.303|84.9848|82.698|89.299|87.2161|89.6195|88.0495|86.6854|91.58|87.6518|82.6753|94.8395|86.2388|83.7279|79.4425|77.3187|79.7338|74.9993|81.0156|72.5983|70.7161|71.82|68.1336|75.3225|74.1561|76.7364|79.3955|75.5864|72.9175|67.0345|42.4768|70.2445|73.9387|112.2764|112.9245|113.3806|118.5468|141.9977|196.5576|191.3425|304.0115|293.4401|466.0495|364.8461|406.4885|350.5514|424.1638|394.2432|385.2803|343.6106|339.0261|352.3224|323.3815||
2022-02-19 19:44:24|usamicro_0125|HCFT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:24|usamicro_0126|KTCC|market_cap|0||||||||||||||||156.1113|164.9062|105.54|91.466|112.404|85.956|79.344|70.528|83.79|94.815|92.61|79.38|73.8675|69.4575|68.355|76.1242|76.1242|63.9885|81.6405|86.0535|94.8902|99.3037|120.2679|120.336|113.712|115.92|93.429|68.9595|70.0718|57.837|61.1738|63.3982|61.1738|73.4085|78.9697|69.2449|74.7405|70.344|70.472|78.1799|84.7866|77.0788|53.9551|49.5506|54.0164|49.6069|51.8116|48.5045|41.8902|44.095|45.3059|44.2523|40.0378|39.6855|44.095|38.5831|44.095|46.2998|52.914|51.8116|54.0164|59.5283|51.1805|52.225|54.314|53.2695|46.2998|48.5045|45.1974|41.8902|41.8902|41.8902|36.3784|37.4808|38.5831|32.878|33.845|29.977|34.1736|39.6855|38.5831|36.3784|42.9926|43.5438|37.4808|35.276|30.8665|23.208|19.34|20.9451|18.7404|16.5356|18.7404|27.5594|33.0713|56.2211|54.0164|63.9378|47.5116|41.6939|43.6331|53.3569|64.0282|69.849|80.5411|92.1856|89.2745|99.5393|81.9735|107.3463|77.3904|74.4515|76.4107|84.5625|59.8125|59.8125|68.1285|66.064|59.8705|57.897|57.897|55.8292|51.6938|57.897|63.0664|84.87|91.08|86.94|86.94|93.0488|87.8794|117.054|119.1443|116.0089|135.296|138.9997|128.954|122.9136|88.4676|94.8629|71.4136|51.198|66.1307|58.1353|51.198|66.1307|55.4645|60.8048|56.5378|67.2525|66.185|74.725|64.05|58.7125|57.645|54.0562|55.2575|55.2575|46.8536|44.4509|46.8536|48.055|45.6522|53.466|42.0481|39.0495|38.444|30.0969|33.7085|28.2911|26.4852|24.0775|19.8635|24.6794|26.4852|43.9414|36.7182|55.3782|43.9414|31.3008|46.9511|51.1647|54.1744|62.6015|40.3298|40.9487|39.7444|40.3466|36.1312|31.318|35.5339|31.3332|25.911|26.5136|28.923|35.5512|47.715|45.2991|45.9244|41.6945|26.5878|28.4133|25.3906|21.7634|17.1212|17.8943|19.9256|20.3125|21.2797|18.2812|19.3597|25.1488|14.9932|13.9291|10.7366|12.7678|15.9604|8.7053|9.7693|8.7057|6.9646|2.7084|13.7351|12.5744|11.2207|13.4455|10.5431|10.3501|11.8011|17.6041|24.463|23.0217|23.6979|23.2152|21.2797|20.6897|21.7642|27.0844|25.6324|25.1498|34.5326|34.6279|35.7044|29.7053|30.4794|33.8835|32.9154|30.6885|32.4313|31.2696|29.7204|28.1039|32.9494|36.5347|32.9596|34.7045|48.3731|39.9764|40.8513|32.1183|31.0509|35.2219|37.8433|42.2341|43.3021|35.9229|37.8253|59.5918|49.6276|56.7864|57.0465|49.0243|47.3406|39.66|40.4544|40.6527|39.4832|44.6418|50.4948|50.4979|44.8429|46.2319|44.8086|42.4018|41.9003|33.5804|31.777|25.9622|36.7881|36.0875|35.1842|35.3847|33.6806|22.9436|15.9043|11.6766|9.764|11.6766|10.0861|9.462|14.5957|16.6089|16.1056|17.9175|22.0415|23.6622|22.8036|26.5874|38.8465|49.0374|53.1758|51.964|64.5668|56.8933|52.6979|53.886|53.5781|61.4451|66.2304|56.5028|54.0192|60.7457|49.0519|51.846|54.369|46.5998|47.2211|46.1716|41.18|36.1196|43.5627|50.1442|48.995|65.1602|113.2422|98.9302|120.8904|101.4223|86.2456|77.769|113.614|104.0499|119.049|106.3574|107.4074|101.0081|111.497|120.2028|118.5246|119.1539|108.5601|119.0927|104.0748|108.2096|114.2321|110.7577|116.0737|110.5986|109.0186|109.7539|110.454|111.8241|110.5326|111.5873|115.7006|111.5346|86.735|86.4184|83.7829|97.2867|108.577|113.5395|126.0928|120.3949|116.3742|107.1671|111.3424|107.2841|89.2193|84.1853|81.4036|81.1863|76.9021|76.5808|76.3655|95.4314|80.6508|80.8665|80.5447|80.1322|83.0533|83.1609|84.1291|85.4309|78.0078|78.9762|84.6788|72.9508|76.2852|78.7632|76.5036|77.5774|81.5608|81.5585|73.3801|77.1492|77.2546|74.8875|75.6428|90.4891|81.5585|86.9408|86.08|82.3117|78.6169|73.166|60.794|77.472|70.1468|66.3873|59.5028|55.5201|53.5833|53.0468|54.876|68.326|64.3986|60.1381|58.5344|62.5156|50.2478|31.3116|49.8188|44.0072|57.028|72.8452|88.4472|105.983|82.2041|83.1725|74.244|91.7828|88.4472|82.9596|74.8966|73.4976|70.1676|71.7825|75.0111|69.9524|69.4149|65.7552|67.3157|67.2619|63.7643||
2022-02-19 19:44:27|usamicro_0127|ASPU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.9184|||||||||64.2355|52.9128|||||41.0841|55.2914|39.8736|39.9006|27.522|30.2742|27.522|27.7624|23.3491|14.6433|17.572|14.4424|17.757|12.4299|13.3178|11.2461|10.6542|11.1147|10.9758|13.0725|11.3482|9.6643|10.25|11.8804|14.5205|25.8753|29.7756|22.5002|19.1252|21.3754|22.054|20.3802|26.7503|22.4221|22.9855|22.8349|19.0505|16.7032|19.1863|21.6934|17.869|14.6275|23.9942|20.5619|20.9185|21.9307|21.0534|18.8941|26.212|30.3508|34.4895|35.8691|37.2487|40.7682||||91.152|101.28|88.3578|91.2031|91.3483|110.1381|116.598|134.3829|120.0272|123.7969|110.0278|144.7035|136.6441|132.9935|125.1584|129.1341|120.7604|108.2252|106.939|94.6282|90.5971|88.4708|91.1518|79.8156|75.7129|74.7805|76.274|82.7342|96.4624|131.2535|132.978|154.4884|206.0317|194.7423|155.088|160.9789|216.2338|203.5052|204.6041|285.1461|273.5989|251.49|300.323|246.4116|235.6977|227.2711|148.7044|130.6571|153.4505|163.664|154.3266|141.8608|146.3485|129.2123|76.2277|61.0839|54.8253||
2022-02-19 19:44:28|usamicro_0128|RDVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.3702|71.3529|56.0556|80.9008|91.8861|75.0488|78.0262|64.8849|61.5996|77.4102|73.2009|75.0488|77.6155|73.8578|85.3788|125.4965|124.5707|160.9709|155.0852|142.9782|172.0033|196.8059|210.2974|242.8819|266.3381|197.03|223.0295|233.4677|191.5936|192.0578|272.0036|258.1216|264.0736|310.9185|317.3232|291.0418|281.9163|223.4082|239.4008|268.2178|277.4353|306.22|420.9494|355.9192|433.4831|504.4563|495.5791|353.5439||
2022-02-19 19:44:29|usamicro_0129|FLL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9311|10.9368|10.4397|12.9253|11.4339|12.9253|21.8736|28.4445|34.7655|50.8318|60.4055|67.8237|66.764|58.9204|64.4197|53.4212|52.608|43.84|44.8921|53.8969|60.108|63.9149|56.402|55.1487|52.6419|41.3862|41.3862|31.9853|29.0863|40.0673|36.1899|32.3124|37.4823|36.1899|36.1899|33.6049|40.0673|45.2373|41.3598|36.1899|28.4349|36.1899|40.0673|36.1899|34.8974|34.2563|26.5013|18.0949|18.7463|27.1424|21.9724|25.8499|21.0005|29.0863|32.3124|29.0863|27.1424|23.2649|28.4349|29.0863|21.9724|20.6799|19.3874|25.8499|29.7274|21.9724|24.5574|24.5574|22.6238|24.5574|21.9724|20.6799|18.0949|14.2174|16.8024|12.9249|12.9249|12.9249|14.2174|14.218|10.9918|21.9732|19.0676|11.9534|14.218|12.9254|12.9254|6.1422|5.8216|8.7273|7.7553|7.7553|9.7199|8.3757|8.2723|6.2042|5.377|5.377|3.2055|3.7225|3.6191|2.5851|5.7906|6.2042|3.6191|4.1361|3.2055|4.3429|3.3089|5.4804|6.1008|5.4804|5.1702|4.1361|5.2736|4.86|5.9974|5.4804|8.7893|11.8914|11.788|12.9254|6.7212|6.7212|7.445|8.3757|8.1689|8.1689|8.2723|8.5825|7.9621|8.7893|7.2382|7.2382|7.7553|8.2723|6.411|8.2723|29.987|37.2252|30.504|37.2252|36.8116|47.5656|42.9124|34.1231|33.6061|32.3653|31.021|36.1912|34.1231|33.5027|33.6061|34.6401|42.3812|36.3276|37.3184|35.7772|35.7772|35.7497|69.0314|71.7927|64.6134|76.323|70.5263|71.2992|76.4022|67.6981|58.9941|60.7349|57.8335|52.8045|48.3558|44.8722|27.4661|29.9999|41.0057|40.4255|36.1701|32.1082|31.928|28.056|21.6921|19.6527|22.2483|20.9505|19.4673|25.3711|44.6244|45.884|40.5038|45.7243|45.9025|43.7747|49.5046|63.0059|63.906|51.3048|55.4326|57.9654|55.4452|56.8853|54.7451|57.6245|57.6245|63.0268|66.4483|64.1073|59.6054|84.456|71.4904|72.0307|73.6758|66.701|61.063|57.8885|52.6599|52.4731|53.5936|47.9914|46.871|54.5272|56.9698|54.3405|55.4609|55.4609|53.9825|49.1276|61.2694|65.3789|59.775|58.8411|64.6318|62.2034|58.2807|52.4431|57.1255|53.5669|50.5863|51.523|51.523|50.8143|51.3768|51.9393|51.1893|47.5217|45.667|38.6848|35.2881|28.306|27.7488|18.3104|18.4992|23.2184|24.351|29.4477|26.4274|27.7488|28.6926|27.3713|29.0701|31.3354|31.2994|28.454|24.4705|28.6437|27.885|32.2479|30.92|27.885|28.454|27.5056|31.1097|31.6788|38.9886|33.4732|38.8386|32.332|37.4986|44.3581|52.3608|57.1625|53.0468|56.0192|53.0468|50.7603|55.8536|57.9137|57.6848|63.4075|71.1904|82.178|79.3638|71.3356|73.2772|85.3183|92.5852|91.5086|88.0683|81.4699|79.45|72.7169|76.4874|57.6349|59.2508|63.8293|58.7122|56.3439|59.3094|55.2655|47.2157|48.2949|52.6118|59.0871|77.4886|95.3082|87.1847|91.5169|29.5128|31.1374|38.7187|54.6935|34.6749|37.3839|55.8377|65.0537|102.1885|100.2911|106.8697|164.102|208.5859|296.7967|339.7276|357.1233|310.7857|274.8468|286.4842|411.4145|368.6302|334.4027|361.4424|285.4573||
2022-02-19 19:44:31|usamicro_0130|CSBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5564|43.1981|36.5719|25.9328|24.9543|20.6289|16.9689|16.6362|12.3108|34.6033|41.5905|29.9452|36.3846|34.6387|32.9892|25.7316|19.615|19.9419|19.9419|26.2915|25.6342|25.6352|26.7489|35.3085|30.243|27.5509|32.5602|28.6243|26.7768|32.0468|30.2665|33.8272|31.6908|33.1592|39.1789|30.2746|40.5385|33.87|33.87|35.5635|30.537|31.9252|32.3879|24.1256|35.2494|35.2494|24.1349|31.4975|29.6171|20.7173|21.4079|19.3007|13.8014|14.1113|14.5817|17.2524|22.578|11.7594|21.371|41.7202|39.3839|18.5347|17.4654|39.5644|40.7199|96.9354|116.3225|40.379|64.1917|80.2397|60.1798|75.559|66.1977|64.2102|63.5413|62.8725|56.8528|51.4952|40.1314|45.4847|43.4713|34.1068|26.7557|23.4112|74.8984|72.5755|53.2569|55.3454|45.4255|58.7398|46.1217|46.5568|36.9321|33.0684|30.7858|29.9791|31.3279|35.2544|28.4647|19.4117|21.935|16.9996|18.0964|17.548|24.4575|35.425|49.1487|35.2159|32.4961|28.8832|25.918|29.6519|32.1778|34.0566|38.2313|37.9096|38.8986|45.1619|38.1728|39.1628|43.6732|49.7345|63.2684|69.6503|87.1212|91.8644|161.8838|152.3853|116.0102|95.304|134.9396|132.617|106.8608|108.8747|117.5893|89.7025|66.6959|66.3473|64.372|61.006|76.3447|91.2186|91.6306|78.152|84.3381|113.7767|123.3217|125.4853|110.7327|107.4235|118.4967|116.707|150.2619|148.5296|153.7195|163.4943|151.4432|138.1652|127.5681|128.7754|142.4684|134.151|134.3552|136.9854|112.4225|114.8767|107.9841||
2022-02-19 19:44:32|usamicro_0131|RESN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.0381|53.1991|49.6634|47.939|46.8354|48.1125|40.4118|64.2444|83.184|109.0404|81.9362|31.5681|28.93|30.7203|20.7718|27.2183|37.7912|31.9221|26.3729|22.5864|19.4807|13.7596|14.339|18.9959|31.0357|39.4359|41.3625|44.4789|49.3916|64.6045|54.9878|56.1148|63.4652|53.8644|68.8988|70.2323|67.7365|62.3698|64.1858|66.2327|72.7591|76.8131|76.8131|117.9796|137.9449|90.3373|90.3987|95.4861|117.7939|136.982|148.7476|122.1183|128.4348|95.4537|92.7496|43.3454|43.5522|79.4348|87.3782|87.0921|83.1443|80.3354|62.8924|70.0974|97.0496|88.6955|79.0593|57.2611|79.2433|82.8905|85.9722|65.8762|132.9277|123.4329|130.1261|153.6321|139.1107|129.219|127.6172|120.8129|219.9576|387.291|313.3805|251.0411|182.5881|197.5835|192.0271|180.0647|172.0561|135.8426|145.32|131.4212|118.2791|95.9375||
2022-02-19 19:44:33|usamicro_0132|GV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:33|usamicro_0133|ATOM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.4915|104.7396|90.1875|82.9697|82.7292|74.7955|68.9033|71.9095|80.8642|73.8387|50.2341|52.2923|59.5869|56.9116|44.8741|39.1571|47.4263|49.7385|71.7499|65.7611|83.4368|63.1647|69.593|74.451|74.451|64.6483|75.6949|59.5327|51.5649|44.4255|55.3251|53.9721|48.4475|39.2486|79.0802|79.5648|89.8092|62.3201|59.2468|55.1158|52.3771|54.0897|71.8914|84.3868|61.1526|96.7807|185.4179|170.1054|247.8225|204.8005|225.4382|191.3813|218.415|355.7625|771.7138|627.5537|584.6555|351.5522|416.7484|487.2634|394.7106|612.7369|535.5753|516.6527|497.4317|452.5365|332.7884||
2022-02-19 19:44:34|usamicro_0134|PESI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4515|17.717|18.9825|18.3498|21.0098|19.4678|22.359|24.138|25.032|20.562|21.1585|21.6394|19.235|22.9241|22.9241|23.4832|18.1716|19.0102|16.2146|18.9338|18.3026|14.5159|17.7348|20.9592|22.5715|18.1574|10.4217|12.4093|14.4351|13.618|18.7248|17.9314|15.8001|14.5159|13.2385|10.2465|11.1004|9.84|9.84|8.856|8.856|7.132|14.76|18.004|17.8554|19.4533|19.7974|15.5744|15.0423|16.59|17.1872|14.5139|11.994|19.566|20.828|23.8912|27.8189|20.2986|22.2153|23.2814|24.0035|25.4246|23.24|23.6002|20.769|21.1369|21.5167|28.8768|28.1327|22.5038|18.0114|26.0546|17.6313|16.874|16.874|13.806|12.611|18.1283|15.3697|29.7539|29.1209|32.2862|28.1682|30.0888|26.8879|26.9246|30.1299|27.5657|32.5635|30.5283|31.2067|32.5635|31.2067|35.2771|32.7502|44.3493|35.4794|42.0788|44.1827|42.0788|39.8502|54.6194|54.8694|67.9018|57.4954|101.2496|94.7666|105.3008|100.5453|98.658|98.658|88.7922|114.8732|106.6923|90.0131|96.5385|94.1421|92.5466|78.4932|85.1771|85.8462|85.8462|72.4542|72.4542|71.481|69.052|64.3782|65.8059|61.2471|62.6382|63.5148|72.2894|85.0464|114.2001|117.463|105.1366|95.2833|75.398|78.7123|70.6478|69.568|66.6937|53.4016|55.0704|73.0818|72.2465|77.6755|72.6641|75.2499|74.8318|74.4138|80.2666|79.226|93.0591|99.2018|82.6682|72.5007|76.2042|78.8938|82.9281|89.2256|89.674|84.0313|108.9624|110.8717|126.2706|106.64|104.049|109.2514|123.0679|122.5572|118.472|118.2012|133.8225|157.2544|161.7583|141.0744|137.8923|159.7287|145.4008|138.5023|127.2797|100.9645|97.7422|91.2976|126.7426|123.5204|149.4611|144.0848|132.7946|85.838|75.4719|46.9004|73.3156|74.3937|80.4376|89.6151|117.1474|117.7625|136.0909|132.8966|134.5239|132.4399|116.1478|128.1443|117.4524|99.4248|127.8915|118.2382|122.6366|97.3394|98.9892|96.8546|90.8011|94.103|97.4704|81.5006|89.2102|85.3554|78.2427|84.8548|74.4356|75.5384|86.0707|74.4842|75.5877|65.6565|82.3641|87.4068|84.045|95.8113|92.504|82.9732|86.9472|64.5092|63.9483|55.573|55.5786|58.8656|43.2744|43.8364|40.464|42.15|55.7098|47.2689|41.6417|36.0481|27.1305|25.4129|27.6718|37.5688|46.2211|37.1604|41.036|35.5646|41.15|56.881|45.3929|49.5032|57.163|50.2607|44.7652|43.7348|52.5271|49.6026|49.6599|48.3983|48.1272|42.7287|39.6926|39.8076|43.7194|43.7984|47.0257|47.033|49.0603|44.5583|43.0576|42.1341|42.7642|43.5733|45.5381|60.6493|59.2604|58.8668|64.8118|60.9639|49.5414|45.5107|44.9272|38.509|34.4598|34.4598|38.5483|41.529|38.0195|43.9271|42.17|45.0985|46.924|45.7509|48.0971|41.0585|47.5758|49.9252|52.2746|53.5838|51.2022|53.0538|58.4188|52.221|39.4624|35.6904|38.794|35.9292|41.2672|44.8556|51.2312|46.6433|47.2532|47.0722|45.8652|59.9869|87.0012|91.8346|97.0484|87.2345|76.8598|58.9256|73.6588|68.3206|72.8106|88.5349|85.4987|83.9199|83.2542|75.5973|76.3265|77.6634|86.3765|90.2695|91.2428|89.0402|80.7574|71.2281|76.7166|92.6401|94.7516|90.7864|85.104|76.4786||
2022-02-19 19:44:36|usamicro_0135|IEC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:36|usamicro_0136|VISI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:36|usamicro_0137|HTGM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.7616|119.8733|81.8677|49.5713|38.1002|52.8048|40.7664|33.3792|27.7887|18.1037|18.7539|23.817|19.1236|21.0986|19.6737|17.205|17.0646|16.3769|14.8239|15.543|17.8208|13.3358|22.3058|52.4771|41.5503|37.192|28.2814|24.5333|19.5761|22.5126|28.2658|23.5257|31.9008|93.5575|144.608|98.9729|110.6469|111.498|97.4617|81.5711|125.0568|124.4532|112.8422|97.7396|77.1808|62.3164|75.2351|73.2595|71.5425|61.0117|44.7829|36.7622|24.4124|42.5375|53.3991|37.1588|43.9278|33.6923|28.2126|18.0989|24.1265|44.1593|43.3288|42.5639|23.1127|22.8731|22.2547|25.0261|25.948|34.32|36.5648|34.1758|27.7287|23.5854|40.3927|46.1736|47.2918|44.3308|40.4237|24.9737|40.4121|22.6277||
2022-02-19 19:44:36|usamicro_0138|NTRP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:37|usamicro_0139|SRTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.0184|83.3091|85.3411|85.3411|81.2772|68.4083|64.0017|62.2251|58.3036|55.5968|53.703|52.6059|54.6292|81.0671|69.3319|79.3136|70.0064|76.346|74.4628|77.5768|78.016|81.408|87.5136|98.3636|101.2088|97.9571|131.9011|104.5558|88.792|123.2606|124.5496|124.8719|114.5981|105.5513|92.8323|88.9188|81.1652|106.2407|97.9922|93.538|62.5467|59.3489|72.0759|61.6569|40.8848|42.939|49.545|49.6722|47.5269|41.586|41.9161|40.6784|59.4912|63.6556|63.4907|81.275|62.9903|60.0221|57.8785|62.3307|59.7271|58.4035|60.6531|67.7986|132.1075|113.4962|135.7633||
2022-02-19 19:44:37|usamicro_0140|NTWK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7673|12.8894|10.06|9.9028|7.545|9.5884|7.545|7.0734|7.2306|25.8422|37.25|37.25|46.145|57.1569|100.1556|161.5075|181.2625|478.2131|429.475|398.05|267.1125|284.5012|285.8625|274.9725|66.2328|133.02|107.3859|67.6812|66.3|38.8953|21.0322|48.6795|46.92|24.0158|4.3346|2.5924|2.0986|3.3327|6.6654|6.1854|4.2822|4.1548|4.0912|3.4366|1.887|1.7397|2.7062|2.1263|1.3612|3.296|4.12|3.399|4.532|4.532|4.8469|9.6938|9.4387|17.8467|19.5738|11.2262|19.0209|23.901|22.22|18.3714|24.1128|15.76|25.4712|20.5775|20.141|18.4918|14.6986|13.8417|13.3621|17.0782|21.5889|30.2796|27.9391|25.9348|26.5578|25.9663|25.1852|25.1724|26.9704|29.8818|26.0921|32.4699|24.5297|25.7756|29.5117|30.114|30.7367|33.9367|27.8778|27.9585|24.2415|30.7059|32.7695|31.36|25.0587|24.6963|39.8618|44.1508|32.2358|34.5946|30.6634|39.1163|32.9175|36.9788|72.1462|108.9656|79.6096|50.268|59.8189|43.7332|56.1044|69.3629|74.9759|62.0744|80.9776|75.3578|41.7468|27.0259|18.2822|27.0233|18.9711|9.3149|12.993|13.4157|20.8371|16.8597|27.5886|23.8846|37.8109|34.546|30.4005|37.5632|36.1457|33.7307|29.4888|28.2976|27.2092|27.8087|32.2796|41.8092|80.4175|70.02|73.9371|95.892|102.8479|92.5879|91.6249|95.2072|82.4317|96.6257|47.2022|47.0982|38.1261|25.9918|26.5569|24.2033|38.0553|22.3353|32.799|41.8798|31.5122|32.6846|35.3144|40.5865|47.3659|52.4267|52.6652|49.7333|70.2089|89.1333|116.2419|107.8684|90.2772|91.9739|90.3665|91.6562|76.063|67.9582|45.3055|55.3786|42.0649|40.9747|41.6976|34.8649|35.0479|38.3423|33.0347|27.8142|30.4241|30.875|41.2306|40.8265|50.5082|59.2538|54.839|63.0167|54.6417|50.8885|53.9726|53.5208|55.5957|60.6405|59.1496|79.4919|76.6863|75.0899|73.7191|70.1091|64.9354|61.8725|62.1931|64.2097|71.1002|67.301|58.3792|59.1748|48.9193|57.1641|57.5869|51.2086|44.5292|43.0838|51.197|47.56|39.7091|35.6993|49.299|53.8735|52.4188|53.5584|51.1957|54.3595|70.4649|64.9897|66.7151|66.14|82.3089|106.8511|73.1129|75.9873|79.2506|93.4691|80.8089|83.8136|70.5061|66.7192|69.9852|61.5287|62.0231|66.5957|45.1397|47.7176|47.9526|29.9704|28.8884|29.254|39.4869|31.3489|38.8299|34.5551|35.2275|29.7997|40.6253|45.2394|49.0188|55.212|54.7244|46.4705|55.5159|53.0586|52.4954|43.8212|52.8492|62.9692|46.5522|48.2389|45.8776||
2022-02-19 19:44:39|usamicro_0141|YGYI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.5352|116.7882|129.225|124.5178|112.8442|110.8912|96.0919|69.2484|93.3211|99.1149|71.9069|60.2463|81.5441|93.2069|89.3233|91.7717|92.5918|93.8903|97.468|89.6316|95.5436|93.6725|93.5554|97.5755|96.136|129.4894|155.8889|148.9319|125.4163|124.4435|121.127|115.4338|117.3529|115.8123|118.7567|118.7567|113.425|101.0578|108.7568|113.8784|109.1662|113.8714|118.2009|111.5644|110.7532|107.6352|106.0645|102.1015|104.567|96.2213|89.8367|123.9097|98.5377|108.0333|94.6718|92.8967|88.9521|96.8631|92.8967|77.7098|87.3538|78.6184|76.6684|92.1741|94.9738|81.6309|177.1922|192.2456|155.2862|133.1828|193.5821|186.1834|167.855|172.911|161.499|173.2599|140.6716|126.0394|133.7952|133.4925|121.0816|95.0622|45.4119|38.146|81.8651|48.8158|49.119|43.055|37.5973|22.1309|16.376|15.706|10.0057|9.3993|9.0961|13.9444|10.9153|9.0961|8.9561|10.5323|8.0521|6.1155|0.8528|1.3658|1.3216|2.9117|6.6251||
2022-02-19 19:44:40|usamicro_0142|PMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9167|10.3382|4.7721|2.3857|3.181|3.5786|6.3619|4.7721|3.9762|3.9762|2.3782|2.3782|4.36|6.7009|6.0917|5.4826|4.5693|4.8734|7.3111|6.3968|6.7009|24.367|23.7578|25.5853|29.2404|34.1138|48.734|38.9872|49.1703|50.4311|44.1272|38.9872|38.378|48.734|40.8147|28.022|29.8496|17.6661|9.7468|7.9193|10.7104|19.994|27.1331|29.835|33.6612|24.48|29.07|24.48|27.5412|28.305|29.07|32.13|39.8668|57.4824|50.0653|40.43|32.654|31.8765|26.01|25.245|21.4212|27.5412|23.715|42.075|45.0699|46.0089|44.1309|41.3156|39.4362|39.4362|31.9245|35.6803|31.9245|31.922|30.0443|24.411|33.8476|39.4871|54.5299|57.4355|51.6906|55.5195|72.2757|74.6829|73.4783|66.9585|74.274|60.8717|59.1366|57.3081|57.3081|54.975|63.5102|59.8666|143.1113|119.6694|118.4342|110.2717|106.4498|116.5998|112.6314|110.1702|100.3858|127.0139|148.8101|148.8101|165.5011|137.2359|156.0722|144.1184|142.7608|129.2928|151.844|157.267|154.5555|147.744|160.0669|171.0109|173.9629|178.061|142.4488|142.8388|129.1043|129.1043|131.5013|128.7034|125.9055|116.655|115.2774|131.9424|114.1338|108.5662|105.7825|99.8604|102.6343|95.7106|110.27|104.7565|101.9997|94.8664|101.7408|100.3659|103.6792|105.0434|102.315|94.9165|97.6284|96.2724|94.9165|104.4082|119.3236|102.3022|106.02|103.3695|105.912|103.235|105.882|98.4312|105.84|105.84|107.8813|105.766|103.6507|97.3047|95.1894|87.7858|87.8406|87.8406|88.8989|79.2915|79.2615|79.2615|84.1472|78.6776|75.7325|83.9368|69.4214|63.1104|61.0334|59.1919|60.5072|59.1896|57.0303|52.5058|48.9613|47.6578|47.1885|46.4019|43.9515|45.5156|44.0363|43.2546|42.4763|45.0512|41.7695|42.4407|48.7056|66.137|59.472|62.5482|62.8045|52.038|57.1649|63.0609|61.0101|60.4974|58.4979|63.0609|64.8553|65.1629|69.2132|67.0072|78.6561|71.4923|68.6708|74.9746|74.4579|67.6373|66.0872|64.5887|73.2178|75.698|94.8163|92.9561|87.789|88.3057|89.7894|87.4102|85.5482|87.0998|95.4271|92.7893|97.3408|94.4961|87.3585|87.4992|94.1539|98.885|108.4845|104.2598|93.3592|88.5768|80.7386|82.3064|81.7315|89.727|84.658|96.6084|85.7527|87.2132|83.728|76.3697|79.0897|78.3574|41.7192|32.976|36.4952|35.7658|24.5039|28.5853|36.9868|36.8115|32.2256|34.7679|33.3647|29.5294|31.2859|28.8434|41.3185|40.0712|40.9028|41.3185|51.1744|49.0055|40.9205|45.6641|44.5173|51.1376|48.8961|39.6671|45.0317|42.6863|44.8753|52.2242|56.4905|48.1215|50.2867|44.6557|42.2199|44.8674|48.218|47.0662|49.4745|50.7834|51.8305|52.2493|51.5431|50.649|55.9402|55.3602|60.2108|61.6871|60.6326|57.2055|58.1546|63.5324|63.9943|62.9668|59.6679|58.4502|58.4254|68.1453|69.0482|69.292|71.0986|75.3497|79.7601|80.1321|94.9159|92.3679|79.3659|78.0352|76.0845|75.7352|77.9389|75.8427|79.7127|78.4227|81.3253|82.454|89.2267|89.2272|81.5914|79.145|77.8129|63.1179|60.3524|59.5933|60.8947|60.3524|53.5743|57.3158|69.408|75.6981|75.8066|75.8608|75.6714|104.8808|107.2831|105.8733|126.895|128.7515|131.04|113.295|112.0979|108.1626|111.1151|122.8545|137.8288|141.9029|107.196|98.5814|97.8143|112.0388|114.1787|114.2061|113.4668|116.5952|112.0679|109.842|104.6523|118.0765|106.5663|102.8157|99.7372|89.5762|89.2134|103.5344|108.1024|79.7414|57.6614|52.7049|56.1355|46.5075|48.0522|49.8728|51.583|49.3763|50.4806|51.0323|35.8598|30.1504|31.2766|33.1001|29.4074|26.9292|25.2561|23.545|22.6586|27.6325|28.737|39.5896|39.8664|38.9251|36.8725|40.804|37.9558|38.3437|44.1159|46.1649|48.0497|41.1791|40.4581|39.6267||
2022-02-19 19:44:42|usamicro_0143|LMB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1491|56.3276|56.625||56.8629|55.9112|57.1603|57.2792|57.2792|58.5878|57.3982|57.1008|57.6956|58.2904|57.993|57.993|58.112|58.8852|58.8376|59.0042|58.8257|58.8852|59.1826|55.019|53.7699|70.9002|70.4815|84.234|87.6722|104.4375|102.2757|104.363|100.7848|96.5358|90.4243|88.337|89.4552|96.6116|103.4698|103.7382|97.739|103.4065|104.307|88.5484|91.4869|95.5597|84.5481|89.2242|80.4753|72.4032|80.842|68.3172|31.8814|35.307|42.1406|39.6349|57.5908|67.7943|69.3229|65.3485|60.2276|36.7633|37.8299|36.8303|21.9136|28.8338|31.1404|32.0247|23.4596|23.2258|25.2094|29.8429|34.3194|47.2264|78.7841|69.469|93.2109|99.4726|116.91|123.8094|106.1734|109.5907|95.2383|94.8282|90.9326|77.6246|64.9329|73.4605|77.7967|90.0587|86.5553||
2022-02-19 19:44:43|usamicro_0144|CERC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:43|usamicro_0145|CFBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8416|20.3569|20.1145|20.3569|16.4333|16.8341|18.0366|19.6398|21.2431|19.5404|22.11|25.9111|28.0981|26.9466|23.9525|27.4072|16.986|16.7666|17.5429|17.3528|17.6832|16.6939|15.5224|18.5831|18.5831|19.8949|21.6439|18.3645|15.741|17.4487|17.4487|15.0064|17.0528|15.3387|15.8459|17.6442|17.1386|17.313|17.6442|17.2606|19.2657|19.2308||18.1596|17.2508|16.6617|16.0222|16.73|15.9664|16.4725|16.0772|16.4725|17.8727|23.9436|24.4282|24.4443|23.9309|24.6813|28.1636|29.5507|29.6331|28.6416|29.0444|26.3835|26.7734|26.6361|27.5946|28.5285|24.75|26.2969|26.0494|24.9765|28.1505|29.2958|27.4374|25.7322|24.3677|22.8037|21.3576|21.6546|22.9786|22.44|19.6574|18.6252|18.2471|17.391|17.0544|17.1666|33.6182|33.6182|35.4808|36.2804|36.662|37.7069|37.2526|34.754|34.5268|33.391|34.1634|32.9822|31.2326|30.9134|30.4575|29.8082|28.3267|27.0581|22.0457|21.4335|18.2309|16.6341|19.9609|18.8963|20.5563|19.7945|19.6267|15.2233|14.8118|14.9903|12.8014|12.309|12.309|14.1554|11.6936|8.2881|10.3326|11.7415|12.0547|11.2757|9.5536|10.5786|10.5786|6.1504|5.3303|6.5563|5.6583|4.5021|5.2448|6.6789|7.3755|5.7697|4.8234|3.9161|3.9161|4.1278|3.1784|4.5364|7.0172|6.6044|4.8295|4.4167|3.0958|3.0958|3.1165|3.0958|3.7563|3.3435|2.7656|3.0958|2.5055|4.1278|3.7769|2.4767|1.2792|1.3374|1.3209|1.2548|24.2116|20.572|20.0972|23.7369|24.5281|23.7369|22.1529|23.5771|22.7858|22.7858|23.7352|22.1529|21.3617|21.3617|20.887|20.7288|21.8348|22.9441|23.5928|23.2922|23.8935|23.8935|21.8364|22.9441|21.9947|20.1908|20.6497|20.4123|20.4123|21.2035|22.2953|22.1529|21.3617|22.6276|21.6782|21.3617|21.52|21.6782|21.8378|21.3123|21.6327|18.4279|20.8315|21.8731|21.3123|21.4228|20.9651|22.0854|23.5241|23.8442|24.1642|27.3753|38.9447|31.612|36.1611|33.0663|36.4869|33.2292|35.0209|43.4911|57.8449|57.3761|61.5455|11.4201|10.4012|9.6645|9.8773|10.4604|10.2903|10.5445|10.4169|63.777|61.9942|56.7336|59.9571|52.9316|54.9257|55.6193|55.5714|55.6151|54.291|53.9|55.4405|54.6106|54.1081|72.0326|73.4209|74.7871|80.4959|61.5043|53.7133|55.5053|73.008|67.299|69.7998|75.6438|81.258|94.5475|100.982|109.6238|115.0722|128.0695|131.2585|135.1729|128.262|124.2099|124.7399|135.0632|132.4248|148.5993|131.2331|136.1667|140.1504||
2022-02-19 19:44:45|usamicro_0146|ORMP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.314|50.6272|40.5017|28.1262|30.3763|28.2282|23.7117|17.5015|14.1141|16.3724|19.7597|28.0024|24.2763|28.2282|28.2282|32.1801|27.0991|26.2321|25.6619|24.5214|24.131|28.4401|31.0256|29.3148|27.0156|24.0841|23.0261|21.2991|18.9965|17.0395|17.0395|19.5786|18.9349|22.3162|20.5808|23.7653|22.4333|18.9281|18.5776|28.0416|26.289|20.3302|19.6291|21.1262|22.4598|23.9088|21.096|23.937|21.1208|23.9541|25.4642|23.6224|26.4251|28.1053|33.7367|44.9823|67.5739|61.8312|62.4755|59.9719|54.2703|56.806|57.0735|49.3737|52.8664|63.8216|149.1026|147.9321|151.4333|116.0435|92.0685|75.1678|99.2613|85.7212|99.9137|73.951|73.4459|62.9288|54.1655|51.6739|47.0679|69.4894|77.9321|77.5901|83.0503|71.2684|64.1752|71.46|80.4792|109.1814|98.971|78.8361|89.0155|104.2722|117.3882|107.8047|107.4582|105.8818|96.2388|95.1841|87.2741|89.295|84.6511|84.6153|80.5471|85.4836|100.6407|108.6847|110.9639|107.7669|127.929|136.9584|129.5774|115.3217|130.488|111.9493|102.2819|93.6384|95.6107|112.8598|90.4394|91.3273|85.981|85.8073|80.5963|70.2087|60.9982|55.2633|55.7927|72.6522|63.5272|53.1932|55.2792|59.7989|55.8876|53.7147|54.41|87.873|83.5229|89.8304|91.9141|71.3605|68.1943|78.909|78.8148|93.4014|80.0232|60.846|61.3195|87.6226|102.6233|276.9629|248.9485|288.271|328.885|356.2081|391.3198|503.6434|663.5253|762.3482|1016.1114|593.3799|529.0145|403.5113||
2022-02-19 19:44:46|usamicro_0147|MAMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:46|usamicro_0148|APT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.7468|39.4543|32.863|31.4138|35.7847|36.5326|31.4138|37.9818|28.4922|27.0197|23.3734|29.2168|20.4517|21.0984|20.3509|20.3509|18.0843|23.6302|17.3609|19.531|16.3964|15.8177|12.0562|20.4955|21.9423|15.4319|16.1553|20.2544|22.9068|23.3601|21.0984|18.0843|18.3254|17.8432|18.5416|43.5848|93.43|69.6615|54.4918|39.3552|39.391|30.2945|31.8092|27.2426|25.6074|27.1137|25.4389|46.6879|37.0962|28.7046|28.6704|27.4758|24.0956|24.4412|28.2752|19.6682|28.4078|22.7263|22.6049|23.3113|20.0148|26.1369|25.9015|21.1921|21.2137|18.1178|19.7438|18.9021|18.2702|19.412|20.1371|22.6259|20.4548|34.1739|52.693|47.9438|43.5276|30.7786|38.1924|36.769|48.5714|51.9759|51.5923|65.2291|52.9675|44.419|39.3293|45.1131|39.6372|36.4095|36.8704|40.8744|36.9037|39.7066|38.4692|48.0864|47.1174|49.4891|48.0684|46.8844|48.3052|55.4089|66.538|79.5782|75.3151|58.0968|62.0891|60.1836|64.7034|59.2639|56.132|52.0366|52.7702|51.8064|50.3606|57.7089|57.7209|60.3775|67.4014|71.0778|73.3115|80.0672|69.8086|63.8036|63.4409|60.3712|41.1854|43.419|42.8958|44.4652|40.4222|37.8639|35.8172|30.643|27.2804|25.7787|23.6347|25.744|28.4669|34.4078|23.5223|25.2174|24.0073|23.7648|20.1273|23.6124|35.0608|47.2248|47.495|71.0941|120.7658|144.6757|137.8054|101.788|101.7836|73.9837|78.2608|53.3698|51.3516|43.9516|33.6364|42.1577|34.0849|36.3274|37.4486|35.8789|36.7759|37.6728|34.5334|29.3933|26.4741|26.0276|27.0168|26.703|26.7007|24.5291|25.8316|26.4828|27.8821|29.234|32.5165|29.9892|28.9407|27.6929|29.0373|28.1869|29.4728|30.0869|32.9043|28.5856|29.6659|32.873|33.1312|29.2888|31.26|31.1271|28.4752|29.6219|28.8575|28.1926|35.5719|40.3022|40.7767|40.7767|44.0559|41.9375|38.7689|42.4967|37.9504|37.5001|50.6611|134.0477|56.1749|50.1365|46.7889|47.5229|51.3761|39.9007|43.5446|41.7227|40.2621|38.4236|38.2398|39.5877|31.5975|29.9632|30.1673|29.9853|30.3458|32.6435|36.6566|43.1151|38.5018|42.2314|50.2028|58.684|52.1635|57.0538|48.5465|49.3171|46.2348|42.8894|45.1467|43.6418|44.7789|53.6245|51.3587|55.4165|57.5909|61.3798|55.0192|52.8756|48.5884|47.5146|50.3663|47.5288|47.292|45.9561|49.4377|47.0221|47.0221|49.0666|53.3357|54.0108|52.0366|48.0772|48.7413|48.0772|44.1773|46.9653|44.2104|45.9059|44.6627|42.5793|44.8408|66.7459|162.4248|166.2484|174.8821|144.8751|227.0521|337.7927|197.7025|199.3221|156.1447|171.0803|157.0117|194.7213|194.8421|129.6029|115.8577|111.458|109.761|135.7417|98.6011|79.3687|69.7347|69.8671|78.9974|64.7064||
2022-02-19 19:44:48|usamicro_0149|EDUC|market_cap|0|||||||||||||||0.6398|0.5331|0.5331|0.4262|0.3197|0.3197|0.3197|0.2665|0.2665|0.2666|0.3199|0.4265|0.3733|0.3733|0.3199|0.3199|0.4265|0.7464|0.7949|0.8518|0.7949|0.6814|0.6247|0.4542|0.5362|0.5956|0.5956|0.5362|0.4765|0.3574|0.3574|0.5362|0.953|1.7869|1.906|1.7869|1.8806|1.6927|1.6927|1.9069|2.0384|1.841|1.5819|1.654|1.0067|0.8572|1.2146|1.0717|0.9414|0.8159|0.8159|0.753|0.6275|0.6275|0.5649|0.6904|0.6904|0.6989|0.826|0.826|0.6353|0.6353|0.6989|0.6353|0.6353|0.826|1.0801|1.0165|0.9531|1.1436|1.3343|1.2706|1.0801|1.2072|1.2706|1.3507|1.5435|1.2862|0.9648|0.7717|0.5145|0.4503|0.3859|0.3859|0.5245|0.7867|0.8524|0.8524|0.8524|0.7867|0.7213|0.9835|1.049|1.1829|1.4458|1.7087|1.7087|1.5116|1.5116|1.4458|1.5773|2.4973|3.0045|2.7541|2.8793|3.6124|3.6124|3.6124|3.3345|3.7513|3.6124|3.2099|3.4891|3.0704|3.6286|4.1172|4.6056|4.1869|5.3034|6.4199|8.0166|6.7591|8.0166|6.8386|6.699|7.2572|9.2111|11.165|11.5848|15.5481|15.9671|15.5481|13.8302|15.9483|16.3705|13.408|14.2548|14.3948|18.5575|21.698|25.8389|22.83|28.396|29.3936|29.5238|26.9283|28.5505|24.3972|18.277|17.6242|16.6451|12.7286|18.6034|19.8136|20.788|16.8903|15.2779|12.3524|16.5782|15.974|16.3|17.278|18.5927|19.5713|18.5927|14.3715|11.7585|12.0851|13.0575|13.0575|12.4046|10.812|8.586|8.268|6.0171|6.0171|5.7004|5.5305|5.953|6.6059|6.1674|6.0913|5.9049|5.5575|5.8354|6.1132|8.1019|9.7222|8.642|6.5174|6.3844|7.4484|7.0325|6.5116|5.9877|4.8601|4.3617|6.2309|7.8313|6.6077|7.8313|6.8394|5.8623|7.3279|6.4783|5.8671|6.1693|6.1942|7.9137|8.6953|9.9463|9.6379|10.5438|10.688|10.7649|13.7637|13.2818|13.2818|13.7126|13.2072|13.3377|13.3608|12.8215|11.945|13.7783|15.9515|17.0827|17.4086|17.9514|18.3151|18.9087|20.0718|24.5431|26.4715|25.8064|24.5606|22.326|22.1562|21.5408|20.8658|20.4709|20.7527|20.1069|21.7752|22.9245|23.2067|23.7728|25.804|19.55|19.1967|19.8626|19.6153|19.3742|19.1444|19.7982|18.9898|18.9898|19.1767|18.455|17.5931|15.3159|15.8039|15.3159|15.2971|15.2033|15.1282|14.171|13.6199|13.2436|12.4159|12.6875|13.0634|12.4235|12.5786|14.4251|14.7065|14.4997|14.7859|13.9536|15.536|14.5944|12.3158|11.6498|11.8941|11.4619|10.2985|10.4857|11.1411|10.7681|10.1936|10.453|11.6817|11.2603|9.9102|9.7643|8.6178|8.3534|7.3756|7.3545|6.5522|6.5904|7.087|10.5064|9.2808|9.8608|9.5902|9.8353|10.2612|10.5516|11.5186|11.5379|11.7319|11.9721|12.0499|11.9138|10.3651|11.1471|11.3607|11.8538|11.8538|13.0392|13.214|12.9725|12.8986|13.241|11.2832|11.0537|10.6166|10.6949|9.9365|10.7246|10.5974|10.6177|10.3846|10.0635|9.4407|9.6656|9.4895|9.3917|8.8225|8.0293|7.8539|8.0574|7.7838|7.9459|7.9895|7.9215|7.6635|7.684|7.4859|6.9512|7.0831|6.2576|6.1938|6.0149|5.5583|5.7171|6.0807|6.2555|7.4121|7.757|7.3592|7.6774|7.7814|7.7986|9.8407|9.7061|8.7855|8.8247|8.5886|11.4567|8.6483|8.3711|8.3912|8.532|9.4681|9.5919|9.7335|14.1727|13.4501|24.7498|33.1831|19.424|20.6228|24.2657|28.249|24.3266|20.979|26.4028|23.8813|25.7011|22.9903|18.7728|19.6971|20.2074|14.7983|18.5075|14.9287|18.303|20.6676|20.559|21.7864|22.0422|19.514|27.7077|29.0315|143.1132|161.5135|156.6393|209.3978|206.1259|161.148|150.9228|164.968|94.2634|96.2983|102.0352|78.3396|88.1013|69.2714|66.2328|70.4779|70.314|61.3706|58.5595|55.924|50.7719|59.4411|57.7892|48.7343|51.0829|48.2243|36.5256|39.8233|47.4206|66.1502|79.848|125.6547|137.3513|160.1845|128.6824|134.1974|131.1892|119.0853|134.9645|145.8986|139.4617|113.6571|109.6845|92.6436|89.9621|86.8207|85.4357|73.8365|79.3226|66.1747||
2022-02-19 19:44:50|usamicro_0150|INTT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.199|54.6768|70.932|110.0924|103.4425|81.2762|50.2435|40.6381|47.288|56.8934|51.7212|46.5491|41.377|33.9882|28.0772|26.5995|26.144|31.046|42.484|47.386|38.399|49.02|32.2715|39.216|48.203|45.752|49.837|44.5265|48.203|80.066|94.772|114.38|148.694|131.537|171.656|200.0865|136.252|154.6724|86.53|94.1014|81.1734|74.409|83.8792|82.7969|63.8564|69.268|51.9648|54.563|69.2864|53.5237|51.3585|41.5718|25.7787|29.511|30.8129|43.3985|35.5868|39.0586|49.7662|64.2705|60.7964|43.4725|40.4294|30.895|26.1386|33.0479|39.0414|35.7949|25.8056|25.0564|32.8814|34.2965|48.8642|40.1294|40.9453|46.2071|47.9843|55.8321|47.403|56.3592|51.5929|49.7533|54.1175|48.6373|47.6954|51.3774|68.7442|60.4298|75.497|37.1128|40.1029|40.1602|38.1969|37.9291|38.5904|33.2013|34.8342|34.0206|34.478|35.9335|37.4302|36.6346|30.6963|33.4888|34.5898|36.6083|33.2055|36.7846|39.0903|40.6831|48.9283|55.4027|54.6729|34.3122|40.0774|41.0073|40.9143|40.3564|41.2937|43.363|43.363|45.2333|34.1151|30.8841|30.7891|25.1518|21.4362|22.9606|19.1497|19.8166|17.4348|20.0071|17.0537|18.578|11.909|11.909|8.5745|6.0463|2.3167|2.6543|2.2511|1.4293|1.6112|2.0139|1.7118|2.0007|3.0162|3.4184|3.5189|6.2335|9.0486|18.0972|14.2767|14.5783|17.4095|37.0854|40.897|40.2293|31.0365|29.0709|33.416|34.4505|24.0016|33.3125|45.5202|42.3131|39.8252|39.1782|35.6542|38.4527|28.2524|29.3949|27.0059|28.1485|23.2667|31.1607|38.9509|34.3806|38.2238|38.9263|33.5141|35.5957|27.5357|27.2228|27.1185|25.5417|28.2523|29.8018|33.2404|32.6163|31.0371|31.5228|36.5757|41.4719|42.205|40.2152|41.7861|40.1193|39.4858|40.2248|40.436|44.9758|43.4771|41.4058|41.0889|45.7365|49.9616|57.9892|47.7434|46.5815|44.0465|43.5183|43.7296|42.4621|43.624|51.8629|49.2222|45.9477|42.4621|42.7789|43.4127|44.6802|39.8214|46.9027|41.8549|36.807|44.5835|39.9289|42.5436|39.4801|41.558|38.4412|41.1583|39.6913|46.7475|47.6601|51.2865|51.8045|62.9327|72.8147|80.0962|71.2544|76.9755|78.0158|86.9327|88.5113|90.594|94.589|83.6749|81.596|69.6494|79.0757|74.8862|77.0684|96.508|89.6895|82.871|68.4997|71.2271|76.3672|72.9055|76.8917|71.5609|71.5298|50.9267|49.8944|48.8069|44.1384|47.9928|55.0977|62.3391|61.1435|59.1711|44.6379|26.0425|31.4027|34.1153|34.5104|45.9342|49.0661|50.1185|57.4889|53.5931|66.8598|83.8116|102.4481|133.0219|131.2221|155.2956|167.6725|120.1204|140.7155|122.3663|131.2381|133.8516|129.9371|115.258||
2022-02-19 19:44:52|usamicro_0151|ARTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:44:52|usamicro_0152|AWRE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.0219|271.7594|186.6869|229.2231|189.6|196.71|191.166|174.835|257.4721|294.585|264.5158|192.9363|226.9108|284.3539|213.873|206.5819|218.5618|254.1799|257.0711|277.746|231.8782|257.907|239.6494|158.4881|113.3825|144.564|331.7228|511.137|554.1415|824.6776|730.4858|1674.8318|1101.5138|859.977|993.4469|871.1145|690.9766|561.8756|844.1706|890.315|753.4347|1008.2326|1185.5988|1063.9188|791.4647|1044.4107|1330.6081|990.5848|1052.1228|786.5463|722.6112|455.866|412.565|283.9916|250.0822|203.5647|206.506|197.911|187.4509|160.5141|114.7823|114.5561|102.7833|145.1192|209.3599|134.3619|149.0896|140.5354|103.5882|77.9745|75.7712|51.9509|56.0344|49.2286|63.5208|53.0852|55.8376|45.8504|44.4885|38.8136|45.8504|47.4392|54.2955|55.4314|72.0154|63.6098|71.5702|76.1143|75.076|82.3561|99.1913|94.6608|72.5971|73.9625|79.2866|71.3124|66.0721|56.0474|64.7051|110.2721|103.5478|138.3692|129.5897|97.2371|103.6971|132.208|144.4595|145.8473|138.0011|125.3557|159.4172|139.0266|134.8537|124.8387|126.0032|131.5996|136.7671|133.7279|124.745|121.23|122.1716|130.3415|129.6345|119.9708|127.6711|128.3804|134.2293|145.9865|141.2466|124.8943|136.2567|107.2962|106.5841|101.0726|126.757|112.7257|96.6115|91.8752|99.7503|89.4421|74.6148|81.7893|66.07|75.3389|75.8142|68.9908|46.8951|39.1569|47.3146|49.3561|47.2608|51.9171|44.7051|50.4415|52.0269|53.6095|50.84|48.0705|46.5849|39.3664|53.6832|54.7992|50.0168|48.0241|46.0314|46.2306|46.233|47.2294|44.2402|56.909|57.1114|57.7126|76.7284|73.0654|73.6709|62.925|66.8434|60.7555|67.2873|65.8358|60.2809|52.0747|59.1635|62.9631|57.3317|65.9933|85.4922|74.8278|128.8881|121.4929|150.2577|134.8653|141.3407|140.4007|133.023|147.3313|129.2045|133.2562|112.9977|102.889|105.1474|118.2064|118.0017|119.6247|110.8221|123.2366|125.4936|134.522|137.929|148.7646|128.9591|130.7864|127.8454|132.5972|150.7695|95.7726|94.1764|80.9567|101.2529|101.2529|102.1834|111.0789|104.4958|101.0637|91.4624|99.694|91.0266|75.898|74.5222|78.8789|72.9171|70.3971|73.1658|69.1291|90.8227|88.5234|97.2608|98.1805|102.4349|110.2824|124.0677|115.8656|115.9788|133.517|137.5798|114.3996|105.5512|100.453|102.6367|103.7286|110.543|101.0408|105.3866|98.3373|98.3373|98.2941|92.4216|93.5045|89.5981|88.3419|87.2645|84.0325|87.1564|81.9953|77.6797|77.7778|79.7169|75.4079|79.824|74.6602|86.7162|73.2748|70.042|70.4731|70.3514|58.462|62.1294|62.9341|62.9634|76.2867|72.0478|71.8831|58.1091|57.033|68.2244|76.8332|64.1715|63.4256|58.4805|58.3095|58.1222|75.0656|74.1844|86.3704|98.6584|75.2297|77.5941|84.6871|78.9094|88.0557|86.5486|85.767|72.6555|64.2473|68.7748|62.5226||
2022-02-19 19:44:54|usamicro_0153|FRD|market_cap|0||||||||||||||||45.0069|43.0867|42.0197|46.6126|47.9568|46.6126|42.1304|44.5968|44.9273|48.1984|51.4569|43.4056|42.1407|41.3555|45.2924|44.8518|42.7858|44.2225|44.2225|48.1496|51.4565|48.7716|54.3495|52.9036|52.9231|52.9231|58.4661|45.6574|47.1022|43.4658|45.4309|49.5611|47.5943|48.1851|52.3158|53.6939|53.6939|46.808|44.2521|45.4309|54.2825|52.9679|42.051|51.675|56.1268|51.1381|50.4255|26.8193|25.532|24.1617|24.5872|23.9094|21.3659|23.934|23.934|29.5107|29.5107|30.2305|26.0922|25.9502|20.5585|21.2228|23.7115|24.4776|26.0074|24.4776|21.5795|20.1889|18.796|16.7076|18.796|18.796|18.796|20.1889|25.0614|23.396|20.4703|18.2787|16.0848|16.0848|17.547|17.547|17.547|17.547|16.0089|14.6168|13.2253|14.6168|14.6168|14.6168|13.886|13.886|13.886|11.693|14.6168|20.1762|20.1762|18.0885|18.2653|16.8035|16.8035|15.7076|15.3423|18.2653|16.0713|15.7055|16.8012|17.3852|16.6893|16.341|24.0965|23.3652|23.3652|24.0965|23.0001|24.8249|24.1073|25.5676|25.5676|24.6851|22.6007|23.2949|25.19|24.0965|24.0965|23.0001|23.3652|21.9103|23.3652|25.2987|25.2987|28.1993|26.1659|25.7714|28.842|29.298|33.0315|33.0315|29.7825|27.9015|29.298|27.4455|29.298|28.386|29.3143|30.6986|34.4269|33.5037|34.4269|37.228|34.4269|44.6626|42.8164|43.2779|40.0199|42.8164|38.6313|45.587|44.0091|58.9909|69.7591|64.1409|54.3091|53.3727|44.9454|45.8558|49.6273|52.9045|55.2405|51.5|51.2228|47.4682|33.8419|38.5415|42.2961|36.6517|36.1792|36.6498|34.3004|34.3004|31.9511|31.0113|31.5901|32.0616|30.6471|24.9892|26.4036|28.7611|25.4732|30.1904|26.4166|30.1904|24.5222|24.5297|26.4156|26.4156|28.3024|29.2458|27.8366|23.5903|21.7031|21.7167|20.8844|20.8844|20.8087|24.3575|23.8417|23.4633|21.1926|18.1651|20.2844|19.3761|18.1709|19.988|19.0794|20.0637|20.8208|21.1994|19.829|20.2151|20.1394|17.9437|17.7166|18.1709|18.7058|19.2359|18.2514|18.2514|17.8728|18.933|20.4476|19.6979|23.7798|23.4769|21.8865|23.3255|25.4527|29.922|26.5132|24.7709|28.4828|29.5433|35.0732|40.1486|35.6034|46.7105|44.8117|62.1287|75.2689|81.6169|110.2176|48.7642|46.1225|54.9043|52.6196|53.9761|48.55|47.122|41.1247|42.4812|42.0528|50.5513|54.7811|61.9994|68.666|54.9328|60.3327|54.3328|56.8661|55.7988|60.9994|63.666|80.6659|74.5043|56.2474|62.0198|66.1142|64.1677|64.7718|59.7377|55.5091|59.4021|54.4351|46.9847|42.6218|39.937|34.366|34.8809|37.0574|42.4963|54.9392|49.499|63.9144|45.216|34.9489|33.725|45.42|37.9407|28.5575|33.453|36.6488|37.0567|36.9207|37.4647|39.5725|40.7964|39.2325|39.1645|39.6405|37.1927|37.3967|38.9606|40.2524|37.0567|37.8727|37.9407|40.5244|46.4399|46.1679|50.5875|59.4948|58.8828|69.3539|69.2859|72.0736|67.2461|72.8216|80.5729|64.0503|59.4268|70.5105|72.4816|71.6657|71.0537|71.0537|74.4534|79.485|69.4219|69.1499|62.0105|66.4981|69.5579|72.9576|67.994|68.8099|74.5894|73.9911|67.654|64.7303|66.0222|66.9741|67.0421|67.2461|67.994|67.45|57.9309|57.7949|56.639|57.4549|57.3189|58.3389|56.0271|57.4549|59.2908|56.911|53.9872|52.1514|55.4151|47.6631|42.3603|44.0601|42.1563|44.0601|45.556|42.4963|39.0966|40.9324|40.7964|40.7964|40.3884|37.6007|32.6371|35.4929|36.8527|42.0883|40.7964|39.6405|39.1645|38.8926|36.6828|34.8129|38.2806|45.284|46.5759|45.2106|45.2106|43.4583|37.9391|39.8134|37.9909|39.7433|43.1078|41.4956|39.7433|39.8134|38.6218|42.477|41.1452|43.1078|43.3181|56.7761|72.8277|72.4071|66.0285|61.6827|56.636|49.4163|54.0425|52.6406|53.7621|51.2986|51.508|48.5766|43.2563|44.4462|45.4261|48.5051|42.8349|42.1364|41.0837|38.7067|31.1761|30.1156|31.5295|35.756|35.5436|42.9072|40.6766|39.2739|43.7426|47.8753|49.9689|57.8015|55.817|56.2999|91.4184|92.4533|89.6935|84.5189|82.2445|95.0197|70.8504|64.7736|65.5332|53.2026||
2022-02-19 19:44:56|usamicro_0154|SNFCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1083|20.9026|22.5104|15.2734|12.4621|13.6672|11.6562|16.0777|16.0777|12.861|14.4708|12.861|12.0599|12.861|17.5018|16.9868|13.3826|15.6729|21.618|21.618|21.618|20.5366|28.1056|22.7007|22.7007|24.8631|22.5661|19.342|16.1196|16.9256|14.1115|14.6731|12.2201|13.4421|10.9981|12.8321|12.8321|8.5536|8.5536|7.9421|5.1921|6.7072|4.6944|4.6944|6.4161|5.775|14.7563|10.2649|10.2649|11.548|12.8311|12.1895|12.1895|11.7197|10.3627|10.3627|10.0696|9.7626|10.9834|13.3149|10.6528|10.6528|10.9793|10.6445|10.6445|10.577|23.5999|16.6587|15.2705|16.6587|18.74|19.2948|15.1611|15.1611|15.1611|15.1611|15.1611|18.5565|16.4873|17.2373|16.797|18.9873|26.2901|24.8301|23.369|24.0998|24.8301|23.369|23.3758|22.4903|22.2216|22.2216|14.3031|12.519|12.519|12.519|13.4058|13.8523|16.0968|15.6503|16.9897|17.8789|16.9041|17.3628|16.6403|18.0646|17.1171|17.1171|18.5291|18.5291|16.6403|17.1171|17.1171|18.5291|17.4701|16.4607|18.9922|16.1451|16.1451|16.1451|15.6676|16.6285|16.6285|16.6285|15.4378|16.6285|15.9586|15.4554|16.4469|16.4469|16.4469|18.0864|18.3715|16.4469|13.6993|14.2567|14.5287|13.4336|13.155|13.6993|12.2342|14.4706|13.0799|13.3493|13.3493|13.3493|13.6375|14.7463|15.8488|17.3772|18.699|17.2394|13.2076|11.3662|13.7459|11.3662|11.4148|11.0999|12.6807|9.5134|9.5134|10.2685|9.434|9.7116|9.9897|11.0997|10.6548|10.6527|12.4319|11.7689|10.4317|11.1872|11.1853|11.1853|13.4723|11.6542|11.7916|15.1517|23.3056|28.5963|19.6227|14.443|13.6162|14.4492|19.1126|25.085|30.5436|32.1099|35.1049|31.8172|30.7566|33.9471|32.3558|32.3558|31.3377|30.6104|33.876|36.3898|42.8939|40.5977|32.3006|32.9239|23.5737|22.3888|20.5278|19.7947|20.6891|22.2938|18.9125|19.0844|24.7323|20.6404|20.6195|18.1936|18.9186|19.916|19.2853|19.1033|19.354|19.231|23.1878|23.3732|25.3845|28.6389|29.9532|29.6276|29.302|27.3468|26.172|27.9342|27.9342|33.2977|36.1499|37.0122|35.9474|35.3116|37.0276|42.3877|41.0477|38.8331|41.2293|31.6444|29.8119|31.6594|26.9825|29.5728|30.3715|25.4606|30.1478|27.9632|33.6433|27.0891|27.2638|23.1568|19.6614|16.9525|12.3211|11.4473|20.3692|15.1393|16.1857|17.2666|27.0678|36.5371|38.8206|48.3362|53.368|54.5879|58.6489|56.3364|59.3234|53.0877|48.9099|45.5351|35.027|30.4533|30.131|33.6074|30.3192|28.9447|32.0321|31.3849|33.7601|31.3405|28.7357|25.8279|27.7522|26.2013|23.6449|26.2764|23.1867|21.4692|22.9667|27.5535|26.2182|26.9781|28.6727|33.5725|43.4072|42.5831|50.1523|85.8376|94.6103|104.6365|159.3732|192.0802|306.0255|154.1792|169.2225|156.3807|156.757|132.8249|135.2359|144.0498|128.6642|129.8313|110.0186|109.4401|106.5816|96.781|93.6125|91.5066|96.065|51.7345|49.4432|61.2277|59.7615|60.61|66.3034|78.34|78.628|80.7785|68.5434|74.9976|90.2294|87.8396|102.5012|92.4331|84.7102|78.3244|87.2515|93.6101|79.8793|79.4443|70.2693|68.3251|64.5756|69.2113|79.5693|81.2467|80.3513|88.4989|109.2934|105.1196|106.6213|97.6111|101.6234|97.14|98.3099|95.1538|94.3986|88.0857|80.0217|83.3668|79.4344|69.5605|70.7862|82.852|86.6161|86.6161|89.0406|86.1867|82.1213|87.458|93.7583|93.3694|89.9914|88.7634|91.9979|86.6671|83.2774|86.5464|87.2034|94.1436|88.4536|85.2703|83.8766|83.8766|102.1486|117.9472|108.637|97.0211|74.8079|98.5609|130.9811|111.9075|121.9061|122.1086|121.4664|130.3094|162.8867|175.7076|174.7557|186.7488|183.6413|169.3567|169.7433|178.1363|181.9264|182.906|169.0099|183.185|171.458|186.4201|192.2836||
2022-02-19 19:44:59|usamicro_0155|PDEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||6.1039|5.955|5.955|5.3595|4.0196|3.7219|5.0618|5.2106|3.7219|3.8708|3.573|3.4241|3.4241|3.4931|2.8856|1.5188|1.3669|1.3669|1.3669|1.3669|1.3669|1.0631|0.7594|1.215|1.0631|1.0631|0.9113|0.4556|0.4624|0.4624|0.4624|0.4624|||||||||||0.3082|0.3853|1.0018|1.0018|1.2707|1.0752|1.1729|1.1729|1.1729|1.1729|1.0752|1.0752|1.5639|1.6511|1.6998|1.7482|3.0385|3.7137|4.0514|4.0514|4.2202|3.7137|4.2202|5.233|6.077|7.4484|6.1716|6.1716|8.0498|6.8998|9.1998|8.9123|9.1998|8.9123|9.7748|9.1998|9.4873|9.7748|13.2247|11.2123|11.4998|10.0623|8.9123|9.9798|9.6679|9.0442|9.3324|9.976|11.2632|14.4813|12.2286|12.2286|10.5198|12.1635|14.7935|13.2|13.2|10.56|11.5632|11.88|14.8368|13.2|12.5664|13.5168|13.8072|14.7961|12.1661|12.1661|13.9703|15.4536|33.4451|31.8311|33.4451|42.2034|49.7783|44.913|41.7457|39.4892|36.1044|34.4165|28.7752|26.5187|22.7025|21.0044|17.599|17.0269|17.3084|15.8918|21.2399|17.424|20.691|26.136|26.136|21.2399|23.4179|22.869|21.78|17.424|19.0619|17.2846|17.3022|15.3778|14.833|12.0821|17.574|17.574|13.6558|14.1975|13.1054|12.0821|12.0821|13.1805|12.9063|12.9063|10.1603|11.2583|11.5329|13.7297|14.2789|16.4762|29.6571|21.9682|21.419|21.419|21.419|21.9682|23.0667|17.9865|23.0667|23.6159|25.2635|26.3619|26.6365|12.8295|12.3901|12.7416|9.4903|9.7539|9.2267|9.5782|6.6783|8.5237|7.8207|8.3479|8.7873|10.1054|6.0632|6.0632|5.7996|4.7451|3.5149|2.6205|6.1142|4.1111|4.798|3.8384|5.8449|4.3619|6.979|8.721|15.5939|12.1964|15.1584|13.6036|17.0264|18.1674|23.9598|27.997|23.9598|23.7413|19.8435|18.2489|19.4891|23.8299|25.956|24.45|24.1979|24.4678|24.9485|29.0417|26.6438|24.8581|24.2434|30.3576|25.7024|28.4427|30.7106|32.6191|32.3167|23.3821|24.5226|24.765|23.7172|24.1354|17.6484|16.4083|16.2175|14.8819|14.5957|12.2227|11.3633|13.6551|13.6585|12.1303|12.7043|13.2985|13.4912|14.9733|18.8539|15.6468|15.0637|14.0918|14.5778|13.8975|14.3834|14.8693|15.5496|15.9383|16.6658|10.3916|8.8231|10.0975|8.627|8.0529|5.4333|4.172|4.5611|3.8139|2.8966|4.2281|4.345|3.4807|3.9642|4.0599|4.3509|5.8989|6.3813|5.8979|4.8344|5.0277|4.9084|4.9369|7.4127|6.8275|5.9183|5.6887|5.9183|6.341|6.341|6.8288|7.0357|7.1666|7.8538|7.6247|7.7229|9.9808|6.2176|5.9558|5.8903|6.8393|7.3766|6.8066|8.2464|7.1993|7.4938|7.4611|7.5265|6.4794|6.3812|5.694|6.2503|6.251|6.8463|6.5478|6.932|6.9152|7.0823|6.6881|6.6206|6.3853|6.3951|6.529|6.3536|8.0925|7.1899|7.8253|7.9213|8.1218|7.4864|6.7214|9.2642|8.5904|9.0537|9.3274|8.7168|9.353|10.4659|9.5486|10.2153|10.0068|8.756|8.569|8.4034|9.8109|9.7281|9.6039|9.6867|10.3952|11.3477|9.8982|9.8746|9.5842|13.1324|13.8174|16.171|17.8295|21.9263|20.5082|21.1724|19.9126|16.6616|18.0026|20.201|21.3071|18.6577|17.2611|19.8703|22.4795|25.3588|24.755|31.8729|31.8503|31.3956|30.7415|31.3956|29.4334|30.0874|30.4018|29.8208|27.6441|28.5853|27.0087|44.2802|38.203|39.3185|59.4429|49.967|61.6922|59.7035|61.3398|52.8482|44.2527|52.9578|56.553|61.3616|54.4772|52.8356|63.065|67.2338|72.5375|65.4697|65.2375|67.4565|72.792|66.3532|79.2328|112.2369|108.3442|147.7343|150.3318|112.9226|124.1569|99.4491|95.3249|122.4403|120.9445|109.9179|110.2824|89.83|91.3275|92.5374|89.8213|91.4142|89.4111||
2022-02-19 19:45:02|usamicro_0156|SCX|market_cap|0||||||||||||||||104.832|89.856|93.132|89.856|103.896|101.088|101.088|113.256|103.368|105.12|120.888|114.756|124.887|123.948|119.7225|118.235|127.33|114.597|124.6015|130.0585|142.3368|127.5356|141.7556|150.6635|143.5315|147.989|146.3705|148.134|147.2522|152.3805|154.5699|153.2562|142.7472|157.1971|159.3865|163.4062|150.3338|159.4845|153.2378|154.1035|174.8815|169.687|131.1611|132.8926|138.16|136.433|145.068|158.838|164.0175|164.0175|175.2397|172.65|169.197|170.0602|174.3765|165.744|176.103|176.9662|171.7867|153.9848|151.404|152.2642|157.4258|160.0065|158.286|156.5655|152.9688|152.9688|144.375|140.4455|149.8656|155.0039|141.3065|165.432|168.0169|165.792|156.2935|139.0235|130.615|137.535|144.455|162.62|153.105|160.89|166.0765|158.332|157.4715|158.0205|137.2965|158.792|155.34|159.655|194.2312|175.2397|172.65|194.2275|185.7088|173.7825|170.1525|161.4712|161.4712|163.1135|170.0545|172.6574|183.3452|172.8182|171.0638|172.088|178.234|172.088|170.332|174.8588|169.56|177.861|173.4585|171.6975|176.425|172.8965|175.5429|173.0925|167.7938|160.7288|152.0265|147.3706|161.575|157.2645|147.491|148.3795|159.0415|157.1295|158.895|153.8469|161.759|161.759|160.1398|162.7144|163.6036|160.9362|161.5204|165.0509|182.7034|170.3708|169.488|176.55|177.2569|181.6662|183.43|163.0197|167.4256|167.9368|172.333|195.1935|199.5897|197.8312|210.1408|198.8865|204.966|206.703|221.34|218.525|242.8055|252.0682|250.7856|264.0715|251.59|258.471|276.1001|267.8488|281.2016|266.5603|272.4315|258.8976|236.9644|238.0155|252.2447|211.2819|235.9671|208.0292|205.0206|183.897|196.2419|185.1741|180.2238|186.0721|163.8608|166.5879|160.728|159.4723|150.6229|161.112|153.5599|154.9825|159.9288|133.9609|106.8177|117.9241|119.1398|124.3742|107.8179|135.681|151.253|141.5986|144.8811|112.8348|122.493|142.801|132.1635|128.8032|132.9998|132.3542|129.149|125.9041|135.8649|133.4538|132.2809|142.1857|154.1294|147.6123|164.5568|155.439|153.8028|100.4736|95.3448|113.0986|109.6131|93.1051|98.0575|93.3226|94.1892|85.1902|86.2405|98.8936|102.2899|100.011|99.9443|95.1438|109.3777|112.4363|104.7233|99.8432|107.8786|104.3623|107.3458|103.6901|94.3846|101.8261|105.8858|131.8104|136.9241|146.3198|135.6119|129.0275|121.911|113.5991|121.5532|119.6206|110.5574|121.8512|121.4668|121.534|103.4871|103.2206|96.686|95.0767|100.8914|94.7565|91.0305|88.3629|93.0312|95.4439|95.19|104.2748|108.55|106.7692|121.0854|119.2086|127.9905|113.3325|122.0607|111.2543|107.6931|128.8159|124.5758|124.0727|111.4504|96.3542|115.097|127.0571|128.7081|150.4346|157.4512|149.7014|173.7251|121.9716|93.9316|102.5971|106.4999|99.4881|47.0311|41.4006|59.0367|49.6969|45.1472|57.4963|63.1284|69.2536|68.2548|62.8088|58.7539|64.937|73.0792|69.0749|77.0847|63.67|63.6594|63.459|59.894|69.8865|78.0264|80.3016|78.1883|83.807|87.2236|94.0554|91.6504|83.1209|69.0225|85.9919|73.6063|72.8352|82.0186|83.1999|86.4071|97.2498|84.9033|88.1506|87.3394|74.0016|78.3347|78.4024|86.1061|87.3963|77.9157|69.3565|65.8921|73.4389|74.5949|75.1389|72.8948|69.8292|69.6248|71.1405|72.0661|76.0639|78.6918|90.1114|101.0269|111.064|130.0837|110.5781|108.4262|106.4826|107.0571|103.9944|122.4394|96.4523|103.0536|100.9618|139.2928|150.7549|151.379|132.8385|132.1998|126.674|105.189|117.461|110.7479|84.7944|83.8818|77.6224|68.2305|67.5987|66.1571|72.5473|75.8991|85.2286|83.6356|84.3378|78.5928|69.1515|64.8342|69.7673|65.539|78.3638|77.6578|74.1132|69.1723|63.1727|60.4511|56.2336|50.9817|62.1558|59.4796|58.0801|60.1794|58.6153|59.6683|47.3837|42.8061|47.0166|44.9114|44.9459|44.9478|42.1386|38.1508|32.7309|36.0462|43.7655|52.174|53.0699|49.6884|50.7911|45.6224|40.3422|38.0632|40.3193|37.2606|40.5855|39.8163|39.1899|31.7417|22.5831|22.0666|22.6493|23.6883|22.4305|23.8281|20.6317|18.3937|18.0693|30.0525|30.834|45.4694|45.8202|43.403|65.069|66.3962|55.6619|52.5266|90.2565|73.0604|67.6351|67.6351|65.5373|52.4312||
2022-02-19 19:45:04|usamicro_0157|CRWS|market_cap|0||||||||||||||||6.2338|5.7885|6.2338|7.3473|5.5662|5.5662|4.6757|4.898|4.898|5.3433|5.121|4.898|5.1147|4.8919|4.2252|4.4527|4.898|4.6757|4.5804|5.889|5.6705|6.6782|8.4015|7.755|9.5569|8.2537|12.3809|10.8084|11.9109|15.661|14.5577|17.2046|16.5433|22.4983|20.9547|23.6016|27.9071|35.9442|37.7302|55.5905|54.9204|70.1016|84.3486|57.0527|44.0761|46.4509|49.1309|50.471|55.4109|55.4109|48.4285|43.047|43.047|42.625|49.1028|49.1028|48.0488|62.9243|65.0072|72.1834|73.1281|83.1571|97.7827|87.175|91.9696|81.5086|82.3095|85.358|91.455|189.5166|183.6725|176.9935|77.096|84.638|100.56|222.775|187.6|184.25|138.5892|140.259|155.2868|74.338|89.5435|105.5938|83.055|81.36|88.9875|78.5618|87.854|84.475|95.998|96.8551|98.5694|110.256|113.7015|105.0878|121.7613|131.0481|148.59|143.7607|141.6922|132.384|123.2245|117.0115|138.757|167.0979|166.06|136.9995|135.265|129.022|133.184|110.7038|127.4138|137.8575|135.1436|144.5722|163.4295|147.768|171.872|173.968|178.929|184.4515|187.765|160.094|126.39|129.5498|130.913|134.0802|128.8015|128.502|132.75|138.06|147.315|139.8425|149.45|141.5056|112.5613|112.5613|106.1292|107.2012|106.1292|94.3371|84.689|84.689|81.473|90.0491|86.833|80.435|64.5466|70.5048|72.4908|74.4769|71.4978|76.4629|95.3304|94.3374|92.3513|87.3862|83.4141|81.4516|101.3179|99.8319|114.2309|119.1975|133.1039|119.1975|140.0571|165.8832|164.8899|169.3638|113.7383|141.9|70.4168|75.25|53.75|47.8418|51.6|55.9|54.825|51.6|43.5418|49.9918|43|38.1668|31.2069|31.2069|27.4449|33.9015|21.522|23.6742|19.3698|12.3795|11.8371|18.2937|11.8371|8.6088|4.8468|10.761|10.2273|6.999|2.4191|3.2283|3.874|4.2183|2.5826|2.5826|2.5826|1.461|3.008|3.4859|3.7686|2.9206|3.2975|5.4644|4.2396|3.8628|4.051|5.37|6.5947|6.2181|8.9503|5.6528|5.6528|4.2396|4.2396|4.4281|5.1818|4.5223|4.5223|7.5371|6.4066|6.2724|8.0781|6.7476|6.2732|6.1782|4.4673|5.1326|7.6039|5.9881|5.6934|5.7029|6.3683|6.1783|6.1783|5.4178|5.2278|4.7525|4.5624|5.3228|5.4178|6.5584|4.5628|5.7035|4.0875|4.2777|5.9887|5.2282|5.2282|4.848|5.4184|6.5591|6.5591|5.9887|6.464|5.6085|5.4184|6.1788|22.8142|28.4226|32.0875|33.7763|36.8559|44.3207|42.3287|43.3247|46.8243|40.0208|42.1219|42.5581|43.0224|39.1203|40.6399|40.2424|36.2679|32.3885|32.8792|33.5899|34.6869|33.1706|35.3962|33.6046|35.0086|32.8557|30.0636|24.1426|19.964|21.1712|17.5833|16.6627|17.4912|17.4921|18.5109|29.9306|26.9845|24.4049|25.1762|26.5495|23.803|24.3283|27.0918|32.0679|30.4092|37.7811|36.8596|39.3711|42.8325|41.2959|48.2129|50.1606|47.772|45.0326|47.907|47.289|47.2422|45.0382|47.0482|47.4527|44.1261|40.0707|33.2153|33.0293|34.7677|33.9951|37.665|41.335|50.4553|53.7457|53.2017|53.1228|54.0975|62.4802|61.8645|59.4135|57.6487|48.8452|53.6609|59.5577|59.0663|58.8697|57.9852|61.43|65.6235|71.3298|73.265|75.5483|78.7043|77.9649|79.7391|82.7946|82.9335|81.553|83.9142|78.7889|79.4115|78.7061|75.6828|73.8688|76.7913|78.4961|86.4463|79.7037|85.5559|81.5297|81.117|81.631|80.0053|80.8024|82.3283|84.4704|84.1705|84.2705|84.8703|85.8699|93.1283|94.7128|95.8118|97.1368|100.9485|100.4487|101.9028|95.7846|79.2354|78.759|72.7392|79.7624|80.18|79.9595|75.9364|69.9017|55.8208|66.3815|65.0534|60.0105|63.5405|72.1135|66.062|63.0362|59.5062|59.5062|55.8863|56.3898|54.3758|61.4246|52.8104|59.5758|58.4651|60.4846|59.6221|54.7643|49.6007|54.5426|49.4839|45.092|47.7636|53.228|66.5866|71.0556|68.7215|63.3392|64.3558|56.5274|45.3439|50.9357|53.0707|48.591|48.591|61.0189|60.7561|61.6766|82.2355|72.6006|79.5518|76.8568|77.2869|77.5868|82.386|76.3306|73.7418|71.5346|74.7572|75.2787|75.4812|73.0814|69.8054||
2022-02-19 19:45:06|usamicro_0158|ISEE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||791.914|1023.1512|897.523|881.2816|982.919|955.2754|1274.4365|1046.2601|1096.2566|1504.0125|1369.0231|1258.7613|1281.867|1290.0613|1383.7373|1511.2754|1550.1492|1685.1074|1817.7204|1580.4391|1633.6233|1676.496|1877.6729|2418.7241|1450.4701|1392.3166|1915.4365|2223.4306|2382.4579|1891.1133|1597.6342|1703.806|1537.5643|2061.7581|1900.5434|2175.8123|1885.3718|1557.8744|1099.7809|1228.0009|177.2372|164.0158|130.3426|114.9835|106.8413|88.5564|96.2983|87.7007|111.7824|93.6855|83.236|103.7915|119.164|107.9698|106.6463|96.919|96.2606|101.327|100.6032|87.2381|89.41|90.9069|94.9134|67.6774|51.7465|51.7465|61.718|58.4831|59.3127|58.4831|51.8468|48.2127|46.9659|45.3457|158.0861|217.2843|403.9646|349.1266|259.3724|152.1793|190.4699|210.5722|445.6527|384.8625|405.4481|559.7125|545.4661|590.2498|594.7973|515.491|565.1828|552.7396|616.4423|628.1755|776.4226|918.403|948.5657|1817.909|2103.9954|1658.8596|1721.9123|1654.274||
2022-02-19 19:45:07|usamicro_0159|CSPI|market_cap|0||||||||||||||37.26|30.3604|30.3604|27.6|26.6804|24.8404|27.6|30.4362|31.3728|27.1589|23.4125|28.5636|35.1562|30.9379|29.0629|31.4062|33.75|42.1879|43.5938|39.8969|42.7135|38.4887|44.086|50.183|50.2632|44.6262|49.7939|35.7014|22.548|20.1992|19.7295|20.691|22.572|23.5125|21.6315|24.453|24.453|21.1612|23.0422|20.2208|20.2208|22.572|22.29|22.7544|17.6462|18.815|19.7558|19.2854|20.086|20.999|20.999|21.4551|20.999|25.564|23.543|22.1848|21.732|21.2789|22.6375|23.0902|21.2789|22.1848|23.0902|23.0902|21.732|21.732|23.9958|22.6375|21.732|21.732|20.8265|22.6375|21.732|25.354|23.0902|20.8265|20.3738|18.11|19.921|20.2261|20.6965|19.5381|19.0837|18.175|20.0081|22.6759|22.2312|21.342|19.5635|21.342|23.1205|23.5651|23.1205|23.1205|28.9006|34.6811|32.013|32.9022|35.57|34.2361|31.6752|29.8904|28.552|26.4762|29.6179|35.3974|39.1234|40.986|36.3289|37.0991|34.245|38.05|35.1004|36|36.24|30.8044|36.24|38.3658|31.8159|35.5589|35.2275|35.6854|33.855|34.8369|36.67|34.8369|33.039|32.1216|30.7471|31.6773|27.9532|31.2162|30.856|28.5522|28.0914|27.2557|27.2557|32.706|30.8644|31.743|31.3008|31.788|31.788|31.3451|34.8989|36.2249|34.4569|34.0485|29.1776|27.8505|28.74|26.9705|26.5282|30.5117|29.2189|29.2189|26.5657|24.794|21.6974|26.1227|28.0946|25.4219|28.544|28.544|28.544|28.1017|28.624|31.7534|33.0965|43.3832|38.0162|37.1256|33.5437|31.7548|30.413|28.808|27.9078|27.7682|28.4401|30.9034|28.664|28.2161|25.9768|25.081|23.7904|22.4438|23.0999|20.5333|19.6405|16.8435|27.0382|30.3238|50.844|40.809|27.8024|22.001|28.736|20.4033|18.7845|20.5735|15.6538|13.7369|10.635|13.5104|14.2472|13.3704|13.9111|13.6695|13.2829|13.349|13.1775|12.6504|13.0018|12.641|12.5084|12.859|12.8241|13.3525|12.9962|12.3273|11.0545|10.7064|10.2083|9.7967|8.4541|9.8672|9.1161|10.1015|9.6424|9.4304|9.3887|9.5299|11.3891|10.9647|12.7354|16.0969|19.3828|19.2059|21.9344|21.8277|23.2161|21.348|28.158|25.6017|26.4032|23.4061|24.5932|26.7036|29.8809|31.416|37.2799|34.5204|28.6953|31.1253|26.0634|35.8889|30.2206|39.1068|26.2166|26.2588|23.3534|26.222|25.9278|23.387|20.6985|23.3058|26.7025|25.9158|26.0671|26.104|29.7885|32.0153|31.809|31.5488|30.3969|31.9026|34.328|34.4768|37.3723|34.3215|34.4359|37.657|28.4621|29.4923|28.6662|26.684|25.2949|27.9038|23.2701|22.7693|22.3917|22.2911|22.3958|21.5663|22.7686|19.8047|13.7915|10.7103|10.9108|11.735|10.2682|10.4515|10.5162|11.2173|12.5741|13.3533|12.7537|12.849|13.0346|12.2557|13.1284|13.3829|12.7729|12.9096|12.3203|15.0931|15.331|15.1877|14.7385|15.136|15.9808|16.896|13.0462|13.8248|14.3833|15.9613|16.5886|15.4801|15.2011|14.4138|12.1534|12.1562|11.9253|11.9253|11.0027|13.0754|13.1816|13.7637|14.0712|14.8975|13.7304|14.0548|16.0463|15.3606|17.097|18.3562|21.9663|21.5175|23.3078|20.1404|19.1987|28.0885|30.7127|30.5114|24.7425|24.7167|26.4298|28.3176|28.8894|28.2466|29.5679|27.6712|27.2046|23.7924|25.0711|27.7325|28.5158|28.8434|28.6987|28.771|26.6888|25.9942|27.1947|24.9165|27.1582|26.8282|25.5159|25.0934|20.9395|20.173|20.9832|21.3797|26.143|21.0952|20.6293|22.692|24.8962|29.3406|30.7586|32.0465|34.5966|39.0888|40.8786|40.8465|40.423|38.8596|33.4693|40.8256|42.7062|42.6224|42.2899|40.4854|39.6676|43.3558|43.6679|42.2084|62.8591|73.8385|46.7616|42.8183|44.8672|38.4794|39.4601|43.2648|53.1489|52.707|51.4176|46.2357|39.4166|39.4327|41.675|45.9135|54.4843|57.6809|63.1015|56.4978|56.6793|55.7475|51.5927|53.2896|54.2097|60.233|57.3054|29.7355|46.1023|33.1355|35.1689|31.6423|41.4828|36.9019|30.3168|34.1648|33.0535|42.5359|36.6979|38.2278|39.4581|44.8627|46.2211|44.5579|40.6232|39.238|37.4369|38.3596|38.6277|36.4744|34.8342||
2022-02-19 19:45:09|usamicro_0160|ARCT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.0104|79.3369|77.0013|144.5423|138.7562|227.8851|191.1653|188.9399|243.5515|272.0522|321.9625|238.5059|232.7785|235.6422|263.9123|266.5144|230.6322|208.5825|53.0016|44.7843|52.2065|88.2441|96.6026|77.4191|79.4745|104.139|129.6338|166.9142|171.3624|126.6684|168.3969|138.1066|176.1154|140.5616|125.403|115.2054|115.481|151.8617|129.5372|120.442|133.3957|73.0369|52.3661|51.8149|60.9131|33.3506|35.5556|30.0431|32.7994|31.1456|31.1456|30.316|27.8381|27.2869|41.0681|90.3641|83.2257|68.2003|58.2296|53.4804|57.7134|72.4773|96.7732|79.7522|84.7836|80.385|65.8085|58.8418|54.9349|53.595|59.4877|85.0158|74.362|75.7262|123.4592|150.4522|162.5854|143.697|164.7221|145.2029|158.0407|164.8528|219.501|207.3478|764.5259|823.3806|1023.4926|1330.7508|1034.3036|1153.902|1370.144|1994.963|1277.9077|2057.1197|1418.085|1044.3379|876.7292|788.0298|900.6467|1533.5478|1487.4812|1089.5312|1227.8634|1015.9337|1013.8248|700.1349||
2022-02-19 19:45:10|usamicro_0161|MNDO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.1148|224.6871|137.9268|120.7677|154.1715|98.937|37.0188|55.9395|52.4433|52.032|41.3377|35.9905|25.961|25.755|36.057|37.0693|29.1868|28.5476|26.4525|24.1792|25.0059|25.2125|24.3859|22.9393|19.6327|25.4192|25.6258|25.8578|27.5126|28.7538|27.9264|43.8547|52.5429|57.7145|69.5056|71.988|73.436|88.5369|103.431|130.1833|103.5167|104.7765|105.08|101.7174|95.4126|96.5736|89.6304|98.888|98.9632|97.6788|107.5962|110.6638|110.2382|108.9613|80.2234|70.9587|68.2214|57.6715|62.3533|64.0558|57.3436|58.4174|60.1356|57.9501|66.9646|63.5305|66.8897|66.6753|59.386|54.395|55.9|54.18|58.695|55.9|58.91|56.0222|62.0554|61.409|60.1691|63.8354|60.3848|60.3225|55.4863|55.7022|52.6869|51.8232|50.3117|50.0981|47.0749|28.0722|27.4244|26.5606|23.7534|21.8099|22.0259|23.1056|18.5708|20.2984|15.7636|17.8302|14.0361|12.7405|18.7868|21.1621|25.4809|20.9462|21.8099|21.3781|31.7432|32.8229|34.7663|17.6917|19.7189|23.9594|33.7249|41.6493|35.1103|35.1103|37.143|35.2932|34.1863|41.2084|44.3498|46.0523|50.1212|57.1492|64.3623|63.4375|56.3619|53.1787|47.7485|36.8881|39.3223|36.8881|35.0156|36.5233|45.5137|39.7074|33.7858|33.2227|31.3457|32.8473|31.3457|35.0997|36.6332|39.978|37.5398|37.1891|39.8166|40.7556|37.581|34.1817|34.7482|34.9371|31.1601|32.482|31.1601|33.2374|34.9371|38.3363|39.6583|37.3902|36.942|36.5444|42.9822|47.9053|56.426|59.2662|55.4793|58.6982|79.1479|75.6768|63.8284|65.1661|59.3092|51.4397|50.7026|50.288|56.8139|50.288|51.6316|50.0961|52.5337|47.622|45.4137|46.2778|39.4285|40.0055|40.7748|40.1978|39.6208|41.1595|42.6981|43.8522|47.5065|47.7683|51.8132|46.0347|46.6852|47.8427|48.8072|48.2285|48.0356|47.6498|51.1222|52.0868|50.7364|52.5161|53.4815|45.1793|42.4763|42.959|42.4763|41.8778|40.7405|46.5308|44.0209|43.4416|43.2505|46.4597|47.626|47.2611|42.5916|41.9109|42.2026|42.786|42.7258|46.2887|45.1198|45.7052|50.2736|49.0563|51.5314|44.5677|36.6092|34.9936|40.9864|40.7874|41.3843|45.9605|47.3532|45.9605|51.3325|53.9617|50.7639|60.557|58.0108|59.5577|64.5541|65.5534|67.552|63.7547|64.3603|66.5527|60.3571|62.5556|61.3564||
2022-02-19 19:45:12|usamicro_0162|SKIS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:12|usamicro_0163|SMED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1846|7.4073|6.5092|4.9394||6.7356|4.7131|6.7356|4.7149|4.0413|8.103|10.248|7.6264|9.533|15.2528|14.2995|10.4863|7.8647|8.5797|8.5797|6.1965|8.5797|8.0873|5.9306|5.9306|7.5481|7.009|6.4698|5.3915|4.0544|5.1758|5.3973|10.0112|12.7099|11.317|16.1789|15.2964|16.1789|15.6886|18.14|19.1529|15.2241|19.644|15.4205|13.7508|16.9921|15.7152|13.2597|11.7864|14.808|13.8208|11.3528|10.3744|10.572|8.2007|8.3247|8.3247|8.2256|8.9576|5.4799|5.7961|6.323|6.323|7.3768|7.3768|7.9037|10.0114|6.0067|6.0067|10.0112|10.0112|10.6435|8.9574|6.3229|11.6973|7.3767|10.0112|11.065|11.065|9.9145|7.1722|6.8557|7.1722|7.1722|7.2776|6.5393|8.9652|9.7035|10.4433|8.9665|8.9665|9.4962|9.9182|9.4962|11.6449|10.6523|16.085|27.3164|36.671|38.4173|37.7859|36.0147|35.4243|43.5946|39.9617|31.485|33.1837|31.6035|35.8578|30.463|29.5372|32.0726|32.5135|30.0125|31.413|31.7021|35.2246|37.7406|28.7804|26.3247|20.5461|21.1881|33.3874|34.8875|50.1346|67.4883|68.15|87.4995|122.3667|117.4614|129.072|127.1987|132.0857|144.8357|92.3827|93.8398|97.6148|98.93|72.3329|75.2036|75.5014|64.2496|78.858|59.3303|66.4857|61.561|71.735|83.392|71.5184|68.9827|59.1066|57.2025|46.8158|59.2149|65.2401|62.076|61.7763|61.5917|56.1582|59.4794|55.8587|57.9845|47.2073|49.4198|43.6415|42.5771|36.3923|39.8945|36.5446|41.6118|40.3924|43.4408|42.0882|45.9144|45.6819|42.8187|40.2039|41.1246|46.3313|71.3003|73.1403|63.8535|72.9972|72.3876|67.027|61.2251|64.8894|69.3049|71.2938|66.6648|65.0504|64.8962|65.0489|68.5657|72.235|82.643|101.9581|95.5023|86.7364|101.9946|97.841|135.4038|148.9676|113.37|150.5404|122.9207|85.7553|80.4924|87.3403|68.4205|67.3393|87.2631|82.4752|72.8293|69.5018|54.0807|61.7157|71.7812|73.5397|74.8187|73.3084|69.3068|64.505|69.3164|79.0815|76.0399|76.8403|65.9546|63.3933|63.6847|78.8018|69.9567|71.5649|60.6291|59.3426|61.5941|55.3221|55.3221|54.4569|64.1672|55.8045|53.4068|61.534|59.6995|59.4044|53.7545|53.2702|56.9654|61.3225|58.095|66.2015|65.1519|69.4308|71.7317|85.6886|99.1586|126.9905|102.8761|114.9792|96.4311|127.5379|118.734|103.4618|128.7564|141.6156|180.5549|230.8322|225.2182|229.3899|271.0925|208.5977|165.5863|167.3022|175.9451|155.9488|155.7565|133.8352|131.2659|124.3369||
2022-02-19 19:45:13|usamicro_0164|CODA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9437|13.555|14.5232|13.0709|6.8396|9.7709|7.8167|8.3052|7.8167|2.4427|4.655|3.92|2.9645|2.94|3.185|3.185|1.862|1.47|3.381|1.274|3.2095|2.94|4.4168|10.7966|9.8151|5.8891|5.4259|2.9596|3.4528|4.2431|2.4246|1.2123|2.9616|3.702|1.851|0.8885|1.4808|1.4808|1.1106|0.7404|0.3702|0.3717|0.7434|0.6691|0.6691|0.7434|6.923|4.4664|4.4664|7.9652|5.7319|5.9255|5.9553|7.5933|6.2829|7.1715|10.5014|10.6809|9.0653|8.428|11.6682|8.078|8.7063|7.6292|9.4243|9.3778|12.0973|23.3506|17.8177|15.7546|11.2533|8.9558|9.5184|8.44|7.9711|9.5653|7.5022|5.6258|5.1656|6.565|6.5744|5.654|5.654|6.1048|9.8616|7.9832|7.7954|6.5744|8.9224|8.4618|8.9319|9.402|14.2794|12.0048|10.6148|12.3839|11.3856|17.7053|17.7631|17.7911|17.8068|15.2764|14.1307|22.3417|45.42|40.6868|45.511|44.9494|40.4138|37.9152|37.7351|40.8697|38.3153|43.5792|45.5343|44.2187|57.2686|45.7942|35.4049|43.2239|38.7453|40.4118|49.0586|43.5301|62.4924|64.6936|61.1823|62.4591|63.1332|76.7837|111.6239|184.0834|110.45|134.9945|121.99|96.865|82.966|81.0576|78.2699|88.134|69.9068|66.583|56.1828|61.6509|59.9354|53.5445|61.5009|70.64|63.1137|57.6302|62.2535|69.8336|87.5205|82.5746|102.143|83.4521|94.1079|95.1067|97.6062|97.8777|97.8234|94.4576|85.229|87.4005|64.7089||
2022-02-19 19:45:15|usamicro_0165|SANW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2194|17.1243|18.5755|20.3169|18.5755|18.1111|17.1823|19.156|25.9999|25.4833|23.7418|21.1877|21.7682|25.5413|27.8632|28.7293|25.5413|26.8184|27.8632|25.4833|26.2379|32.391|33.6681|34.829|32.446|36.4573|32.1237|39.2088|54.6732|66.1884|57.2057|63.7465|62.8798|87.7039|93.128|92.7253|97.044|93.9095|82.6636|96.4602|86.5749|79.1058|71.7577|82.6502|70.6938|82.7775|88.0017|86.6657|73.5672|74.5355|73.3938|63.4915|44.6544|35.8224|44.4571|49.1321|63.2624|60.8569|58.9957|58.2665|62.9642|64.4989|62.2098|66.6534|59.9626|62.7478|60.4538|61.0902|60.5991|61.6896|69.9492|77.5158|73.405|74.3864|80.1872|83.5857|86.9886|89.288|83.949|85.2554|82.5631|78.1412|88.9228|88.0246|71.6491|73.7168|71.3329|68.2315|67.2903|64.1846|66.5325|97.3132|96.1308|85.1791|86.3985|90.0491|80.3312|80.3316|75.463|83.0416|70.6011|80.3122|88.6843|73.4186|79.7306|104.1404|92.6966|97.4878|96.5068|91.2455|88.8528|88.1872|79.55|74.9043|80.9233|70.6058|71.9379|96.8542|66.462|62.4543|73.5156|107.6539|78.5673|75.224|79.6124|77.3106|86.7184|103.8607|119.5764|126.2855|133.6593|137.8912|132.2172|129.7204|122.7383|92.2375|97.0915|149.5476|111.8866|104.9179|90.9805||
2022-02-19 19:45:16|usamicro_0166|REED|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4784|27.6211|23.5529|26.1223|62.1816|55.0343|51.4607|64.769|84.7648|67.8118|59.4286|60.3026|59.4498|49.4064|41.9001|31.9174|32.3083|22.6959|22.0776|19.6266|26.7636|22.8391|18.3785|13.2926|11.9544|10.9731|11.1515|6.6918|10.6465|21.0792|17.479|17.4668|21.6037|18.4161|16.6992|15.9611|14.0857|13.9183|14.0133|15.4531|16.6977|24.1853|21.0557|19.699|21.8536|19.0055|20.6907|21.9321|21.0951|21.2757|27.3545|25.7805|23.2183|21.5984|21.7287|21.8479|20.7785|19.4798|17.3613|17.2528|13.1655|12.0733|16.6415|16.3152|20.5879|22.9971|44.8693|42.8904|58.4644|72.7432|76.8929|93.9876|79.0797|71.2406|70.5161|48.7805|49.5316|51.0326|60.4493|67.2012|69.6058|75.9137|71.5484|81.2991|85.5983|102.0058|94.5168|104.197|74.4138|70.7648|59.8178|73.5427|65.3278|77.3304|75.9518|98.1414|77.3908|77.0377|72.076|76.3849|70.1921|66.4015|78.5577|79.1649|82.3105|68.0485|65.5531|65.9472|68.0491|70.0893|61.6733|67.0648|61.3884|60.071|39.7839|34.4639|35.7146|50.3061|53.7803|62.1317|55.8487|55.8825|57.2795|51.6913|55.8825|49.5667|41.2133|35.7046|24.1972|34.8491|33.602|25.2015|26.2589|40.6223|40.0314|37.5294|53.8274|53.8274|73.8562|70.1965|70.2598|84.3117|70.56|65.8222|64.2795|65.8675|64.0665|96.1197|104.2282|123.8721|121.8525|125.7338|102.8118|60.6951|30.0108|33.123|35.982|41.8838|49.499|40.4559|22.3793|36.7156|52.8599|56.7993|88.1063|62.9331|58.2889|54.1395|58.6326|56.5291|73.4645|93.2225|101.5652|125.0034|93.575|90.3347|73.8234|62.1299|55.3577|63.0479|39.3757|37.0137|31.165||
2022-02-19 19:45:17|usamicro_0167|ALYA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.6544|183.93|158.9408|158.9408|150.049|186.4794|175.3463|155.8634|152.8139|160.886|153.6489|158.7325|153.7199|124.7581|164.8795|165.454|160.858|95.2405|107.436|109.1782|90.0317|92.9299|116.1624|143.6638|155.0768|143.8506|131.038|156.6632|128.1337|197.9523|186.2094|210.534|236.5362|230.6648|238.2138|228.0766|230.5922|199.567|206.2752|247.3625||
2022-02-19 19:45:18|usamicro_0168|BH A|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:18|usamicro_0169|LTRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.6512|245.3368|176.061|288.5161|291.266|303.0864|317.2936|206.0144|275.5943|329.2042|441.6804|350.7462|346.416|255.4223|336.4017|294.9139|315.579|211.0872|113.4594|149.1006|130.1242|53.134|46.1147|43.9446|43.9446|23.8838|29.312|41.7967|49.9819|39.1163|40.2029|42.309|30.6184|49.5461|45.449|44.3405|69.5723|52.8358|66.619|72.3621|105.2268|89.7016|85.6765|83.9515|76.5682|81.2087|67.4598|66.5293|62.2258|61.3696|59.6161|59.6161|69.8861|78.0395|93.1814|104.8989|88.101|75.1737|71.1364|76.4275|87.5977|77.8314|79.6003|95.5894|103.3126|123.9916|132.2577|136.7317|142.0589|123.1302|120.1849|89.9907|93.5458|83.4355|98.3347|100.1226|100.7338|106.0983|94.1772|92.8131|92.2143|75.448|82.6236|79.0313|80.2287|57.6564|60.0588|49.8488|47.5057|56.5258|52.3164|58.5032|53.6782|46.4407|34.9873|39.4444|30.7594|24.2052|33.2739|34.4234|39.0817|38.1077|30.255|27.2295|28.44|27.8349|24.8216|23.6108|33.9027|37.4456|35.1921|29.6355|31.4939|37.1347|38.1662|39.8167|46.3412|47.0657|40.7743|43.7678|37.1624|34.8894|32.3088|36.4777|36.9988|38.5125|38.7213|40.7053|41.9472|33.2432|27.3981|24.2648|18.7788|16.6119|14.3904|19.3647|24.8658|31.3204|30.2622|31.7436|33.5392|28.789|28.0798|27.0613|24.7335|26.5294|24.0528|24.926|28.1328|31.784|29.1596|32.0756|24.4576|23.7826|23.6193|22.4543|20.3738|20.7033|20.9949|25.2231|23.0215|32.5503|31.8172|28.0754|26.4472|28.6512|30.3138|27.5042|26.7648|26.1733|30.3138|27.5042|30.6095|25.9994|27.1948|26.1488|23.3337|22.5747|25.1998|18.5788|17.9746|18.1256|17.6725|17.3704|17.8235|17.0507|14.3117|15.5541|17.9657|15.3729|19.4968|21.5672|24.1553|25.8807|24.8455|27.6061|28.9864|37.9097|50.8374|63.0663|47.6605|48.7157|42.7409|38.177|34.7874|39.4194|33.4309|35.7675|36.1269|39.8074|40.898|39.0803|41.7886|54.7449|52.5648|63.3425|90.9669|80.5597|84.9115|62.6937|69.0731|57.5322|53.0895|75.718|75.6946|76.593|74.8224|79.3847|75.6865|83.8583|69.8812|75.8776|86.8528|93.1973|56.3067|78.0332|81.0805|106.2434|101.0673|124.7815|147.4055|142.0674|135.5213|141.8114|130.6022|132.9035|136.1067|129.7341|144.7594|160.3623|154.4557|146.3111|180.4626|196.4737|294.763|242.8302|287.8916|248.3975||
2022-02-19 19:45:20|usamicro_0170|RBKB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9141|47.4779|48.7059|134.1563|129.7029|121.687|121.7983|120.2396|118.5696|119.015|119.015|119.9056|124.6551|121.4643|115.4523|72.077|82.1626|74.7044|73.0356|73.6468|72.7004|72.4778|77.9331|97.6045|97.973|100.1997|112.4463|117.2336|116.8996|117.679|117.2336|120.351|118.7923|122.2314|122.9092|121.0588|121.8925|122.5627||
2022-02-19 19:45:20|usamicro_0171|ARKR|market_cap|0||||||||||||||||||||||||||||||||||||21.2886|23.408|24.016|25.232|30.0105|33.0885|35.397|38.78|31.024|27.146|20.8312|14.9985|17.4983|17.451|19.39|17.451|16.9663|17.451|16.4815|14.9985|14.5819|14.9985|14.1652|7.4992|6.666|7.0826|8.3325|8.7491|9.1658|7.9159|9.5824|9.999|8.7491|9.5824|9.999|9.999|9.5824|7.4992|8.3325|9.1658|9.5824|9.1658|9.5824|9.5824|9.1658|9.1658|9.1658|7.9159|7.4992|6.666|7.4992|7.4992|8.7491|10.4156|10.8322|9.999|8.7491|6.2494|5.1678|4.7986|3.3221|4.7986|7.0134|7.7516|5.1678|6.6442|7.7516|9.5972|11.4429|11.0737|11.0737|12.1811|11.812|13.2885|12.9194|13.6576|13.2885|12.9194|14.3959|12.9194|13.6576|14.3959|16.6106|17.3489|22.1475|22.2209|23.3507|22.9741|20.4795|21.9965|24.6512|24.68|27.765|28.9219|28.9219|30.4644|31.2356|34.045|29.7894|29.4025|27.9|26.35|23.25|21.3469|21.735|23.2875|24.5385|25.707|24.149|27.4805|24.6516|29.9052|26.707|26.707|30.6345|25.136|31.0272|31.42|29.5168|27.5224|23.1348|23.1348|20.7415|23.1348|23.4972|23.4972|31.5998|31.008|31.008|29.376|31.824|37.944|40.8|43.9875|47.8125|43.9875|36.4135|34.1367|32.5805|33.0596|43.1213|37.6132|42.163|40.2465|44.0795|42.262|49.4658|40.8212|47.0645|49.946|46.5843|47.5448|41.7818|35.5385|36.3795|39.603|36.3795|35.3535|35.8068|35.1269|32.9719|35.6096|35.17|35.0306|35.4428|34.2064|30.3492|30.7594|31.5796|27.105|24.96|22.2719|21.0788|22.2719|23.6639|21.8694|24.0616|28.6353|22.6696|21.4765|21.0788|17.355|20.67|22.2719|25.0504|25.4162|25.8481|30.5376|29.6469|25.4504|21.6054|19.4359|20.1994|23.5394|23.2235|24.077|23.2213|23.9211|22.3009|23.5394|23.2213|23.2553|21.2491|22.2988|21.1823|19.4359|21.6308|20.4558|21.7898|24.4937|24.3369|25.448|33.4355|31.8862|36.8678|38.9672|40.3955|45.6474|45.7164|47.6294|60.408|61.8979|75.2246|81.432|84.825|85.4975|101.8957|100.064|100.064|132.5712|142.727|129.8175|110.8154|101.9322|92.4959|95.2263|111.5302|107.4097|99.7344|99.0418|95.6134|101.8122|93.4821|103.8344|103.0243|105.5655|98.6063|94.0897|91.751|81.1909|96.9933|101.517|115.074|121.023|111.5731|122.7125|125.2511|125.6456|125.7532|131.8149|134.1463|131.8149|125.3914|125.7871|127.7295|119.3125|119.162|112.0044|95.8241|93.3422|93.1571|90.2847|82.0116|77.3312|54.4988|37.1566|36.6778|41.3541|34.7235|34.898|34.898|40.3072|44.6345|44.3925|47.464|48.1243|56.9763|44.4696|52.5245|49.8023|47.1123|47.9603|46.5915|49.7322|50.4974|47.0452|46.2425|52.3121|51.6668|51.213|51.4922|50.2848|50.4443|51.1787|50.8232|57.1804|55.8819|53.858|46.5884|47.6687|46.0641|48.5106|45.9942|44.1145|47.3741|51.9168|52.569|48.7399|46.0762|48.6426|49.321|51.9168|54.3862|55.2299|53.2592|54.8405|68.8547|67.2972|69.1185|70.5463|68.3679|65.5814|69.0227|71.8473|69.3102|70.2539|70.4491|71.0026|69.7409|72.5239|71.918|71.7219|72.7864|74.0753|75.2182|76.2633|74.5135|73.1458|73.4498|82.0326|85.4374|79.3688|82.3384|82.4742|83.8657|85.1931|86.6359|80.8806|83.5769|80.323|77.8282|76.6589|69.2165|70.1052|70.3083|68.5309|68.362|77.9997|76.0806|78.0147|76.1275|70.4453|74.1716|82.4258|78.7405|86.307|85.4787|88.9862|88.7924|83.5677|78.7911|76.8727|83.8146|84.5002|84.8152|88.1678|88.3232|85.0583|82.488|84.9464|86.205|85.8131|77.0384|78.0955|80.3351|78.0101|79.2941|64.6722|70.5422|70.5103|69.1888|69.9144|70.3259|71.3548|69.464|71.2026|72.9542|73.0766|70.9947|77.083|79.6455|56.9246|36.6666|39.1173|42.7244|44.2642|33.2378|35.1291|42.024|34.3196|53.6857|67.5886|66.4583|66.8104|70.9932|70.64|70.2146|69.4702|55.0143|55.9199|55.2894|57.8103|58.8756|62.6502|59.3117||
2022-02-19 19:45:22|usamicro_0172|OTEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:23|usamicro_0173|UWN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:23|usamicro_0174|ORGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.855|||10.4649|13.2824|||16.0999|||||45.0798|||||||55.5447|72.7758|70.3499|60.6465|42.8568|41.3253|38.8944|31.9262|43.7143|35.3644|38.3114|24.5586|34.7323|34.7323|49.6176|45.4001|43.4724|35.8008|38.358|38.358|30.6864|34.7165|35.8008|28.1292|28.2671|27.1155|26.5787|28.007|27.1224|27.1224|27.9433|35.3103|27.5862|29.7931|33.5822|28.2706|29.6755|34.3658|34.1419|28.7688|30.224|27.9852|27.4255|25.1867|22.3882|24.1232|16.7508|16.7564|18.9842|33.7092|27.4844|34.7965|47.8452|48.9326|47.6144|35.5461|45.5435|41.645|44.4974|36.4537|76.4443|87.3445|99.6832|89.3718|71.3923|57.1139|48.456|37.7545|53.0923|48.7114|44.4272|51.9304|88.7556|86.2982|115.4772|106.2467|117.7112|111.3269|101.6944|84.9907|87.8509|97.4745|87.3933|74.6095|74.0862|79.3547|82.9253|75.6794|66.0727|68.0066|76.5477|68.7607|65.371|56.1707|46.0589|72.6345|93.0903|78.7926|80.6048|126.4314|169.37|130.3576|120.636|108.7049|110.2516|112.3263|110.3938|115.5442|165.4438|171.2573|143.5414|112.7825|120.6854|118.5156|122.9324|127.5945|117.0434|116.0359|80.594|70.3984|77.9237||
2022-02-19 19:45:24|usamicro_0175|SPRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:24|usamicro_0176|TRWH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:24|usamicro_0177|HNNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8875|17.8875|17.8875||18.7002|17.8875|18.7002|21.1398|19.5136|24.392|30.8986|27.6423|26.83|34.1488|33.3358|37.8077|42.2795|35.775|37.4011|41.6453|38.379|39.6119|42.45|39.1847|43.0043|44.1489|49.8719|50.6894|66.3385|62.0633|65.11|65.1689|66.3985|61.4801|63.9015|58.986|62.8056|65.6659|79.2947|74.314|104.0366|104.9739|101.2249|107.3653|96.4404|94.18|93.8808|96.1962|86.2371|90.5632|94.3834|90.9856|88.3717|79.8196|76.9689|70.1272|68.4168|66.9914|61.591|48.8165|62.7315|47.1086|37.1159|34.5463|42.8855|41.456|33.1648|31.4494|32.0212|30.8776|18.5863|14.298|15.4418|11.7244|17.2076|12.9057|12.9631|16.6738|17.3063|17.26|17.6627|18.986|16.7453|16.1136|15.3509|17.0618|15.9051|16.4834|15.6535|17.3928|17.3928|14.4998|13.8618|13.9198|14.7315|14.2747|15.1758|17.4342|18.6385|20.0723|17.5115|18.3727|17.2244|18.3727|17.2244|17.7985|17.2244|17.2244|17.0777|15.824|17.2626|15.824|15.5516|14.6877|13.5357|16.934|17.3372|17.4524|16.4732|14.9757|22.5108|25.6854|38.4415|41.847|42.6604|37.8354|48.5446|43.3008|48.0138|48.0315|61.6418|65.4759|67.8354|69.3101|69.3101|66.6557|71.5086|74.759|89.0311|94.8653|109.2001|108.606|125.8027|109.0453|120.251|129.9506|147.0002|130.1916|119.9055|120.1405|117.294|115.5069|120.0862|149.3697|143.6262|141.2279|163.7601|150.4404|144.6716|130.6908|136.288|177.3263|196.5789|172.5707|176.9787|177.1813|174.5914|133.2677|163.8142|159.2586|145.7265|138.6273|130.7351|132.5039|114.1241|115.2097|123.6697|115.6711|124.1923|128.9811|120.9465|132.7375|134.7264|142.9224|147.7198|153.9698|144.6785|137.5858|119.0015|113.0671|110.1645|96.5997|87.7895|84.7172|92.6406|80.7636|74.672|77.2491|69.4241|70.8264|70.6923|75.7399|82.6465|91.6789|76.3643|77.6422|77.9782|76.302|53.0075|51.0483|59.6895|59.7803|59.0547|64.6478|61.7971|69.0068|64.0812|66.1287|81.6257|63.0778|64.7216|71.2012|66.2769|70.502|73.646|75.7744|75.1815|85.9004|80.0146|84.3122|76.3888||
2022-02-19 19:45:25|usamicro_0178|DVD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:26|usamicro_0179|RIBT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.98|8.1|3.636||4.5|5.4|32.4|15.12|22.896|14.04|10.9|10.9|6.912|7.776|5.616|5.4|4.8|2.88|2.38|2.38|2.142|2.58|1.548|1.408|2.128|4.2|5.32|3.64|3.36|0.51|14.725|14.725|17.5522|31.122|24.206|30.976|27.72|17.952|11.3606|15.7964|12.7058|14.0794|16.6244|17.7086|14.8174|16.4801|17.3856|15.5746|25.3394|52.948|45.384|39.6756|33.1272|28.89|52.0025|71.797|85.217|82.4296|93.0886|69.0703|70.129|63.4852|93.7514|139.392|218.6712|204.732|264.69|318.666|404.4838|496.3692|583.166|478.7386|433.9138|395.752|193.6358|217.9026|174.1916|108.5128|220.473|203.181|173.0498|137.5164|134.16|124.9365|97.2892|115.08|107.52|84|68.9292|58.842|73.9728|68.9292|33.7921|33.7857|35.5183|57.1758|39.4758|41.3556|32.2243|32.8032|16.4016|12.5424|15.4368|19.296|17.3664|14.1124|13.7257|25.1316|20.7496|15.4416|16.426|24.1275|35.7087|38.604|48.84|57.6725|64.515|47.1685|40.0566|36.6855|35.7156|29.3662|32.7393|24.5366|33.3859|23.3299|26.1638|25.1575|26.5663|29.895|23.5474|18.4284|13.9291|14.3388|12.7001|10.4016|15.5373|12.8613|16.6096|22.6306|16.6096|16.7343|14.6804|13.6318|11.015|14.5398|15.1902|13.795|12.8229|5.3238|15.4344|14.075|13.789|12.067|14.6714|21.1627|41.3018|37.7328|40.4957|41.0344|40.4024|36.6527|39.0358|38.5666|41.9447|33.7925|35.576|31.1642|30.8639|27.6251|22.5764|20.5865|18.2038|20.11|19.0748|18.1211|12.1125|11.9658|15.4296|16.2693|17.1101|16.3194|15.0477|14.689|12.8528|12.0968|9.7114|10.7904|8.4381|9.1155|9.5067|9.9438|10.7649|14.1879|14.6897|21.6823|20.5985|24.6506|27.7919|24.9044|26.1677|31.5259|32.431|33.2626|68.1537|62.3328|76.8852|74.506|75.8607|96.9205|91.6593|91.956|102.432|114.262|99.0891|96.777|105.4798|92.4661|91.4387|79.7932|88.9615|69.0448|50.8946|51.6961|47.2879|44.1014|44.5082|39.2996|32.966|33.6094|18.1536|17.213|20.6547|23.6306|30.0381|49.7619|40.2302|44.3685|44.2248|47.7246|50.0364|42.822|35.8397|28.2436|28.479|19.0693|16.021|16.857||
2022-02-19 19:45:27|usamicro_0180|FNJN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:28|usamicro_0181|OPNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.192|159.2366|67.2865|11.702|26.3295|32.1805|12.2871|5.851|6.151|2.4604|9.2265|19.7728|18.537|19.7728|29.43|32.7654|39.894|62.56|55.2|54.464|47.7276|41.1766|36.9504|40.48|31.74|21.62|13.3555|8.3472|8.5559|8.2138|9.9739|16.4276|17.6512|16.5165|19.2902|18.2854|11.7549|10.4488|10.6208|6.638|7.6564|5.5408|3.9515|3.882|4.694|11.529|6.588|7.3764|8.4205|11.0691|10.3362|10.158|7.1012|5.3463|5.8809|4.1275|10.6926|7.9517|7.1476|8.9495|6.8016|9.1005|6.2752|16.3701|11.6966|12.8509|13.7346|13.8548|14.7352|14.0905|14.0721|12.3876|19.9347|18.2009|18.6614|17.4916|17.8282|19.3385|17.5339|16.8756|14.943|14.146|16.9354|14.3254|13.7083|11.4066|15.6809|16.2952|15.1138|12.8295|13.3756|13.1168|26.3458|89.1704|69.9177|79.2539|62.8228|62.1017|50.4624|52.7446|48.8905|50.9093|41.9145|37.393|39.9961|64.9503|69.5317|71.3156|61.0836|51.3361|58.7577|58.1617|47.8114|45.3478|47.2256|53.2574|47.3937|58.5945|59.6114|61.5265|58.0614|56.935|52.1625|50.4393|39.2597|49.0314|48.1165|38.9616|39.2171|35.768|31.5951|30.2325|35.3422|35.47|48.0314|56.6062|46.7272|53.0498|53.8727|57.777|70.7472|78.3147|129.3096|114.947|141.3258|155.0619|124.5687||
2022-02-19 19:45:29|usamicro_0182|MRKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|8.4|7.2|4.32|2.88|1.68|1.92|0.96|0.6|0.48|1.56|0.96|1.08|1.08|2.4|2.64|41.4504|45.2352|36.48|16.524|19.392|22.656|15.936|10.1712|9.78|9.045|5.628|8.844|7.634|5.226|5.025|7.236|7.236|6.834|6.834|12.7344|11.85|8.058|12.636|11.7|9.828|7.584|10.902|9.48|7.812|8.3328|8.3328|8.9694|10.1304|7.035|8.0124|8.7408|9.105|9.0922|8.8704|7.7616|8.4084|9.2492|8.6377|8.76|3.0134||||1.9332|1.2539|1.9783|2.9088|3.0769|4.3223|6.2418|56.2533|52.1051|25.004|35.7968|21.8478|20.992|14.2123|7.7433|7.1748|6.0955|3.4033|4.4497|6.2014|5.3854|12.7291|36.8976|19.7802|16.4904|38.6778|38.3319|38.7713|42.1891|44.4468|44.3523|54.7339|47.9188|41.9861|37.8503|31.7799|50.4226|55.8321|42.9025|34.0887|32.9269|37.4743|37.0533|36.6786|34.8997|31.8502|37.1819|30.6802|30.985|31.605|30.2894|31.6173|42.612|38.584|36.252|38.266|30.9902|75.836|132.736|107.4903|125.8624|123.924|441.4996|326.2153|302.176|238.1056|278.2623|275.6361|247.4357|252.8938|358.085|192.2732|248.9048|221.3013|183.3508|137.1702|127.5683|138.9991|120.5486|78.6399|111.678|103.7675|91.336|99.2955|79.2499|72.96|66.7549|84.0439|87.7648|94.3598|126.8278|187.6114|205.0443|249.0417|228.4664|177.7884|162.0035|142.932|127.9412|93.0481|81.4171|52.755||
2022-02-19 19:45:30|usamicro_0183|EMMS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.1253|140.8303|118.594|118.594|141.2587|141.2587|141.2587|143.914|146.3952|151.3578|151.1716|133.824|170.9973|165.1126|202.6382|210.1433|222.8608|279.2121|275.446|320.7294|280.6382|270.6154|291.0151|316.1026|393.8739|398.2524|365.0647|399.6665|454.6483|506.0209|481.6292|470.4039|452.4103|339.3077|334.9909|354.3277|336.2897|348.2557|383.0915|379.8331|390.8424|441.3258|445.198|479.283|480.5679|451.2399|460.3026|474.9705|469.8633|495.6125|529.1696|484.9581|501.0946|494.6141|434.8981|567.9243|396.9956|499.9204|584.9885|665.0105|717.4387|672.2452|666.6895|646.5423|710.0981|731.5315|773.4664|935.2351|917.3942|1126.7892|1999.678|2235.6426|2306.7645|1506.0242|1970.2467|1564.0471|1645.0655|1885.5402|1640.4824|1268.4929|936.5256|1184.8216|1059.0472|1216.2495|1465.0248|1187.043|1106.3573|1215.1348|1445.2266|1469.2396|1372.507|825.6728|599.6436|683.8432|834.7013|1142.1356|1050.2294|1340.8044|1210.9182|1440.7959|1338.5467|1016.7185|637.3851|736.6085|1014.4608|986.9754|991.9299|1172.2905|1069.1933|816.4474|862.5086|1008.9373|1062.1343|1096.4453|987.6689|1099.8486|1175.4518|1131.7643|1314.3756|1413.2317|1332.1191|1337.5035|1270.4975|1192.169|1133.9464|1075.9856|1052.2971|980.4187|964.4246|1033.0481|966.4636|994.3521|922.382|998.8815|982.4368|984.1724|995.5276|611.8467|747.1623|816.5546|679.4889|669.0991|699.9825|707.3623|604.4291|597.1171|528.5669|565.1681|568.3974|546.4172|518.7815|429.9883|400.2012|453.468|289.1369|290.6665|306.0939|278.4704|319.3598|366.2415|353.8684|324.8221|246.1847|196.7233|185.0533|150.0432|144.0463|92.5327|94.8711|96.2116|105.5655|99.4948|93.205|76.3731|72.2817|73.7381|31.0905|13.3245|11.9579|13.4535|11.0387|9.9984|11.775|13.5284|11.4504|9.1962|28.1092|23.6053|31.5832|45.8131|41.298|43.8248|42.4111|38.8434|59.3244|80.6789|79.6287|77.4957|56.8776|42.3027|27.8167|26.6614|17.0597|28.4388|38.8384|40.9305|36.622|39.4712|36.6013|38.0367|33.7306|22.9761|23.3351|27.6467|29.0888|25.4945|28.7408|26.3761|26.9218|52.8475|52.8475|63.0525|69.9773|84.1217|76.5117|69.5561|66.7081|72.206|63.7111|67.1726|60.3027|57.6023|63.0279|90.2621|120.6089|132.595|92.6315|92.6315|100.2383|107.2863|123.7316|124.577|122.2191|130.6183|110.649|119.5658|101.7323|104.8118|82.3071|82.3071|82.5348|74.4868|85.537|77.0385|79.0874|52.3774|48.626|44.1419|54.1363|52.8874|46.3361|31.8826|27.0778|28.0314|21.6058|23.4242|26.0269|22.3104|32.4877|33.8604|45.0709|47.4179|45.2537|38.8881|38.31|39.8226|34.3509|29.1687|27.4175|38.2409|39.1535|33.7561|32.7033|34.3866|41.6699|41.1923|42.5804|41.141|38.7422|54.0715|54.0715|63.7815|65.7261|61.8384|62.5673|64.2821|58.1131|46.1023|47.6958|44.28|46.3594|45.1169|46.8333|44.3562|44.3836|73.5428|66.5094|59.934|61.2508|57.6636|52.3578|49.6213|50.5506|39.0246|24.7982|18.3568|21.4386|20.2326|22.7785|21.9075|20.7686|20.7686|22.1085|23.4484|27.3342|30.8179|33.4978|36.8475|37.9195|36.8475|30.148|30.148|10.7193|27.4682|30.148|26.9335|26.9322||
2022-02-19 19:45:32|usamicro_0184|UONEK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1762.9838|1421.0717|507.563|876.2141|983.0694|1153.2005|1180.3986|1465.9789|1232.5376|1581.1232|1733.1543|1626.5232|1588.8427|1370.4542|1022.6495|1378.0436|1659.6807|1764.6282|1763.6861|1754.2647|1884.0375|2120.6025|2181.2301|1501.882|1285.5357|1636.831|1724.8506|1611.1633|1757.5376|1536.9306|1478.3808|1311.0959|1393.0216|1804.3534|1850.3775|1803.3074|1700.7993|1759.1564|1536.2532|1707.2003|1906.0771|1979.3475|1923.8714|1923.9957|2023.6031|1897.3459|1706.352|1612.6065|1631.5042|1524.417|1483.6076|1484.6576|1462.6082|1674.7949|1652.5912|1465.4455|1482.5729|1419.1301|1417.0152|1347.6754|1435.4753|1431.2508|1303.2028|1155.0138|1161.3196|1052.1846|1012.703|768.9018|739.3454|835.0917|713.6776|737.3712|688.0157|632.7349|612.9928|705.7808|656.4255|679.16|742.4296|677.1828|689.0458|721.6692|736.4981|707.829|533.8375|379.6178|374.9932|306.7227|228.5579|196.4015|163.2556|107.8477|134.5622|92.0168|131.5939|112.2221|96.1171|96.1171|25.5016|14.3169|16.0171|33.5336|21.4044|29.2527|32.2707|28.5201|20.9349|18.8827|28.3746|36.3195|61.2825|116.5687|146.6686|171.6704|171.158|165.0086|178.1983|292.6376|210.8953|77.1101|48.3296|39.6411|50.7358|62.4023|58.0613|79.4063|87.0206|108.7758|107.1748|153.7255|97.0204|85.6568|65.0166|67.0806|46.8511|60.7631|52.6613|47.6182|52.6306|47.6182|54.1344|61.1518|48.6457|47.6232|37.5933|41.6033|42.1045|39.5983|35.5883|52.6356|66.6655|80.199|88.0059|74.7313|116.6569|107.7086|113.6942|110.3643|133.1982|162.6921|159.8379|256.4066|245.941|240.2325|230.7184|208.8358|214.0686|226.6648|146.497|150.7917|131.7042|95.2715|72.7072|80.7301|102.7929|135.3858|158.953|180.7653|199.6884|153.5882|132.1457|128.6551|120.7369|107.7652|83.3185|73.9871|59.9896|63.4998|73.9049|108.0451|142.4231|159.8438|155.8882|167.5434|142.7761|118.9801|140.8336|133.7691|143.4977|128.0644|149.8112|140.146|113.5485|94.7146|87.1193|80.0556|95.0243|72.7319|72.7319|92.0484|89.626|95.1409|94.6602|92.2167|104.3505|95.8478|97.5665|104.7055|95.8087|101.9915|101.0515|81.4424|95.7874|93.0677|88.4448|88.4448|91.5866|98.9868|92.6087|80.6295|89.7495|97.5649|87.4403|89.4842|85.3329|83.4879|41.0157|28.5319|40.2315|78.1196|72.2779|49.185|54.4377|48.2257|63.0276|67.325|94.5414|77.3521|91.4312|120.9316|259.71|251.2617|312.498|359.7062|372.6485|376.7549|169.899|200.1831|226.3609||
2022-02-19 19:45:34|usamicro_0185|RIOT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4544|30.7296|23.28|13.6886|13.968|14.1542|11.64|12.0528|12.78|11.43|12.2258|14.1456|15.6612|14.6832|15.5222|13.6344|12.5856|10.7352|8.2814|7.0272|7.1443|9.4867|7.0272|7.6128|8.4326|8.0813|11.1264|10.0932|11.004|13.4232|12.9494|11.2123|11.0544|17.2133|16.056|24.5657|28.098|23.7434|30.0254|23.7485|25.9956|25.0992|26.892|29.8003|30.1594|34.1088|56.3774|59.976|80.3678|113.0158|116.9033|131.898|131.6376|149.8428|165.2472|279.1572|317.814|304.56|258.6372|194.7518|204.937|185.8584|166.5888|144.8328|189.588|184.3044|219.7637|194.55|132.396|200.3074|201.4437|51.7522|45.2052|49.4582|51.3605|52.6286|67.9248|87.7896|69.2472|64.285|63.3142|59.1931|74.928|83.1701|77.9214|89.6784|144.288|49.2984|40.5293|25.6819|21.8698|15.2486|26.4845|20.8666|23.6755|24.4781|23.6595|27.287|30.8986|26.4845|26.4845|25.3609|27.7686|21.6018|17.6669|14.6956|9.4409|8.0922|6.9362|6.6472|5.9805|4.7322|15.4336|12.2697|11.3591|17.1313|21.2212|20.6039|21.9992|23.1938|22.5069|19.9088|17.9179|12.9407|29.6071|31.9671|36.0434|41.8361|39.047|38.8325|50.8469|51.0615|56.5323|49.0767|67.4293|63.7908|70.968|55.7827|53.6134|47.4153|42.7668|49.8914|58.5719|14.2556|16.397|14.5655|17.2926|16.7503|14.0387|12.3962|13.2639|10.3818|9.607|10.8466|7.7197|7.3137|6.8179|11.7085|11.4372|12.7945|13.143|12.2513|14.8458|12.2959|12.2734|15.8991|16.3495|15.3136|14.0525|21.1531|20.3416|21.7482|20.142|20.815|21.1833|44.0727|58.4141|272.4092|279.1628|150.5062|136.9153|87.0292|98.2132|99.1767|63.4502|94.5612|86.8779|48.8845|35.7342|22.3246|25.118|27.4411|47.4771|71.7472|69.5328|39.8928|57.694|47.9652|49.4674|40.6668|37.3441|32.7388|31.3293|33.6849|30.1516|24.2068|78.7544|75.3003|85.5488|201.4564|149.7887|129.6454|188.4306|584.8089|1777.772|2574.7856|3892.4099|4219.4943|2231.5174|3013.623|3400.4042|3138.4656|3502.1093|2492.3772|3547.0688|3401.6268|2485.715|1805.1578||
2022-02-19 19:45:35|usamicro_0186|CTEK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.629|3.574|3.9589|4.3992|4.1238|4.1238|27.8968|19.5173|19.356|20.1625|20.1625|22.582|27.1998|21.3414|16.74|4.185||14.2144|15.2815|16.3406||19.1743|12.9414|12.7663|12.7663|22.531||6.258|10.0138|14.7525|16.4385|11.9437|14.0514|19.8125|22.3093|22.5917|26.2628|40.9474|31.7696|36.0055|31.1575|32.0328|32.3531|32.0328|32.0328|29.6903|28.0854|30.8137|29.2317|24.0921|24.2527|32.1228|24.7454|20.1156|17.5239|16.3985|8.1993|10.4799|7.739|7.2553|7.2553|7.5778|10.8023|12.0922|12.2534|12.4146|11.7697|12.4146|13.0595|15.1671|17.7487|25.0096|26.6231|23.5574|26.139|24.2028|27.6002|29.2237|30.5226|26.9508|30.3602|38.2536|29.0318|13.662|10.5743|11.4555|10.5743|8.8119|12.3367|10.5743|17.1364|14.2803|11.4242|9.7106|11.2338|16.7556|14.2803|15.2323|18.85|18.2788|20.1172|20.6919|19.2579|18.295|20.2208|20.2208|20.3033|21.2701|19.5299|19.3365|16.2427|18.3697|15.4692|16.2427|14.6957|12.5687|16.436|17.4631|17.4631|16.6869|16.5324|17.5049|25.2849|27.2299|24.3124|22.3674|19.7408|14.6965|20.5752|18.0297|19.9873|20.5752|18.8277|19.8186|19.8186|18.6295|19.7512|17.1312|20.1543|17.5575|18.3647|20.7864|22.6464|27.297|28.9015|26.8371|25.1856|32.8238|30.0785|29.6636|27.6248|27.449|24.7041|27.8421|25.2492|24.0693|20.7821|25.7496|23.8597|24.5684|28.7405|27.3154|26.6422|24.7077|26.6455|24.2232|24.3231|24.0799|26.7554|28.3644|24.4521|23.7185|22.8627|21.5178|20.9963|19.4787|19.6457|20.1442|20.628|20.7507|19.4001|19.4006|30.2878|30.6153|51.9624|51.4935|43.9396|43.9804|44.1704|32.7812|34.3015|27.0801|38.3873|38.304|47.88|47.4012|47.387|46.5236|36.9258|38.4644|35.5815|37.022|39.3298|38.4644|45.8688|46.0314|45.261|45.261|48.2266|45.9903|46.9128|47.5062|39.6702|34.0869|29.4833|31.0667|31.8401|33.5638|40.9188|31.492|15.5688|21.6925|15.6728|15.6836|18.5977|14.5179|14.8358|16.0015|15.1258|18.5185|24.8917|27.417|24.2414|20.6052|20.8476|26.3019|25.5747|23.8778|21.9011|22.5452|20.9657|19.9109|18.0648||
2022-02-19 19:45:37|usamicro_0187|VRML|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:37|usamicro_0188|PRVB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.9724|120.2811|144.1772|149.4064|129.9836|95.9936|76.5913|91.9095|91.5359|89.6678|147.9519|160.2813|458.155|350.4953|363.4767|325.8467|327.2758|485.9117|713.4462|714.3994|524.2424|400.3087|556.2281|718.791|793.7643|632.5883|669.4518|808.3418|758.6325|897.0279|988.4981|903.2301|780.1426|632.7964|457.5653|484.8165|387.2194|393.5569|411.9356|389.7544|408.7668|408.7668|374.5445|335.8859||
2022-02-19 19:45:37|usamicro_0189|CDTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.9056|192.8307|224.1458|199.3569|194.1894|194.1751|180.2433|199.0072|221.1616|221.2701|149.8571|140.1622|183.239|181.775|158.776|154.4357|166.4632|155.616|159.4774|150.8934|178.4043|180.3119|159.3454|120.9686|125.195|123.5241|99.1554|124.7699|112.1396|112.1396|137.4555|149.7619|156.8453|144.7062|137.009|152.6683|85.5588|91.9817|125.1379|143.9266|109.334|114.8699|124.8813|114.3358|92.4122|85.117|78.9974|85.6733|71.9331|64.4734|40.4957|44.1672|33.46|74.1411|63.8672|75.3319|78.3055|130.2782|100.6067|115.8689|100.5876|121.832|151.1695|160.5133|167.1113|130.596|130.4899|107.2085|95.3452|99.6256|119.3712|111.46|116.8587|100.4428|98.0283|94.557|84.6558|102.478|97.2581|108.6983|108.6983|85.3582|59.8508||
2022-02-19 19:45:38|usamicro_0190|NOVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.3644|301.2471|328.981|463.1873|412.5272|66.948|94.3648|95.814|80.8031|69.7845|64.2476|72.5583|85.3546|87.2999|101.5302|76.9167|68.8215|75.9346|88.157|73.9508|78.117|79.6793|78.12|71.0892|75.516|70.6091|67.4876|36.2192|26.057|31.2684|31.529|22.9416|30.5019|70.1283|76.9065|63.8715|53.4435|68.939|60.5868|56.1015|20.0513|14.129|16.1943|27.8786|24.7817|33.5091|60.6664|78.536|63.5102|63.6955|69.4551|74.7901|154.442|169.012|266.9213|228.996|195.702|125.0066|175.8894|154.4441|184.1812|145.4407|131.5175|92.0098|79.5913|80.7202||
2022-02-19 19:45:38|usamicro_0191|BKTI|market_cap|0||||||||||||||||48.951|45.4545|43.1235|41.958|57.1095|46.62|36.1305|30.303|36.177|40.845|46.68|43.179|38.907|36.549|34.7805|32.2988|34.6478|39|32.4|31.2|30.6|22.8|21.6|29.2714|30.6653|30.6653|27.1005|21.4935|19.6245|16.821|24.297|21.4935|17.6843|22.338|21.4072|19.5773|18.645|24.7046|25.1708|22.374|20.5095|17.67|11.16|8.37|8.376|8.8995|7.329|7.3238|8.37|8.37|13.611|9.9465|10.47|8.586|9.1226|10.7325|12.0745|12.3338|9.6525|12.3855|12.924|11.847|11.5605|13.212|9.909|11.01|11.5605|9.909|10.4595|11.5605|10.3669|11.4581|21.8089|25.6575|20.526|19.2431|21.8089|19.2431|17.9602|16.6774|15.4845|19.3556|19.3556|21.9364|27.1294|32.2969|28.4212|30.932|29.26|22.572|26.752|23.408|19.228|20.064|19.646|46.08|41.28|45.12|39.9945|41.899|38.09|34.281|34.281|37.1378|39.032|43.792|38.08|32.368|31.416|32.368|40.1996|34.5904|34.5904|31.1701|30.534|27.3534|29.2618|33.7146|32.4424|29.8979|26.7173|25.7631|23.5366|23.5366|25.445|25.1763|28.0445|23.5829|24.8576|27.091|28.6819|28.094|27.4555|25.54|32.5635|33.202|27.4555|29.371|27.4179|22.9545|21.6792|19.8439|23.0445|20.8066|20.404|22.6382|24.5511|19.8594|20.1822|22.1214|19.2337|19.3927|17.3104|18.9158|18.5926|17.9522|18.9165|20.8399|20.445|23.902|22.015|27.9819|21.3775|31.1256|38.0873|37.77|36.8283|28.9869|24.2633|19.8522|15.4498|18.915|9.4575|10.7185|14.1888|7.2533|7.7254|11.6714|8.518|9.1484|17.661|12.3021|13.8765|20.0276|19.8711|9.7791|17.661|21.1326|15.9062|32.4487|37.2261|23.3378|13.2458|12.726|12.5638|12.2367|10.9141|9.2582|7.6519|4.4911|1.6655|8.0193|4.6779|5.3462|5.0789|4.972|5.8808|6.1481|5.5066|6.4154|5.9877|6.1481|5.6135|5.9343|4.7581|4.8116|8.1212|6.9842|6.497|4.7809|4.6102|4.3541|3.6711|4.1833|4.1846|4.2786|4.3682|4.1112|2.3126|4.7108|5.5673|5.1391|5.5673|14.5042|14.4135|13.6883|14.0633|18.1462|24.951|26.0455|25.5856|23.6174|31.6381|26.365|23.1498|25.345|25.3454|26.3747|28.9634|32.8251|27.2899|29.3999|31.0836|30.436|27.4487|36.8597|41.8266|62.5504|67.6646|81.3025|95.8582|137.922|149.7293|129.3316|126.2833|89.8988|82.7876|100.4301|79.812|103.8886|99.2191|82.4384|79.908|82.1849|75.3806|53.3668|51.499|59.6374|69.3768|68.8128|67.2094|58.7915|53.3157|44.0725|42.1971|36.7048|29.7389|21.9693|22.6391|21.4414|20.1014|19.6993|19.4313|19.4313|9.1126|10.5946|9.9241|10.0582|8.7171|7.0407|11.131|21.1892|17.5683|21.5915|35.5389|39.9645|37.1482|32.4544|42.1266|41.5899|53.1278|50.2983|44.6512|34.5339|29.2729|32.5104|24.9561|28.1681|27.5355|22.0014|24.3158|25.6667|26.2071|21.479|19.5878|18.2369|18.7772|14.3305|14.4657|13.2489|13.5198|15.4126|14.8718|17.7103|17.335|22.0751|19.9082|22.0968|22.2105|21.6728|24.8533|23.9755|22.7564|22.8919|22.7564|22.4855|29.3937|30.728|32.2383|44.1583|40.6365|54.322|35.3093|35.8525|35.7167|45.7663|45.7943|46.4737|42.9228|42.9534|42.817|52.3609|52.701|55.9777|65.5349|70.5119|75.8413|67.9155|65.5925|73.6467|84.8603|83.5139|91.4879|73.6834|67.6317|46.9169|63.1046|60.361|58.9891|56.2454|54.0986|54.0986|52.8628|62.0623|68.3784|74.8318|69.9453|71.0446|76.4039|73.4501|71.5244|70.149|65.3348|68.0858|69.4612|69.223|69.9026|64.3774|51.9172|49.1483|53.9939|49.8406|49.1483|51.9172|49.1483|49.8406|49.1483|54.6862|52.5403|53.9939|51.225|47.9445|51.3209|54.6973|53.836|48.4924|48.0668|51.9121|49.4867|54.4609|51.5018|50.1725|54.6182|49.5768|49.5768|42.5783|45.2162|38.6717|39.0504|35.9012|28.6724|20.7419|35.1908|35.1065|42.3526|39.1043|38.1049|36.535|37.1606|38.1616|37.9114|42.5408|52.6755|52.4026|57.7933|49.0177|52.875|54.2178|54.3857|47.5004|49.6022|37.664|40.5241|39.3455|42.8765||
2022-02-19 19:45:41|usamicro_0192|LONE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:41|usamicro_0193|BCRH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:41|usamicro_0194|CATB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:41|usamicro_0195|BLNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.25|11.25|11.25|11.25|445.5|||||29.7||||||299.97|72.75|77.8425|69.1125|62.2|77.3612|62.2|60|81.6|76|50.26|48.465|51.1575|37.695|10.77|127.494|94.44|66.3441|60.6777|56.7099|40.872|40.9303|35.648|53.6484|50.939|57.9468|61.6852|72.9008|67.643|59.1754|46.3335|40.805|46.9258|45.8136|53.716|71.4836|64.8288|63.6525|61.5308|53.0438|62.2692|63.05|66.443|67.2685|90.5537|72.0896|63.151|68.892|116.896|96.4062|90.2362|91.0075|62.16|76.146|68.376|63.6363|38.85|50.1165|42.735|36.519|34.188|31.1875|32.6182|31.102|28.1147|28.8156|21.0354|24.1956|23.7911|22.2441|15.9339|15.1221|13.9335|11.5449|12.564|19.905|25.9661|50.9467|38.4604|33.3971|26.5568|41.0422|32.9947|22.9354|21.7122|12.715|16.095|17.7045|14.0831|14.4855|15.084|14.6681|35.0601|24.2424|52.9386|39.704|24.2074|26.2376|44.1896|52.4949|59.6693|27.1644|116.3323|98.0554|70.8864|83.1568|58.7974|56.241|54.2684|48.3185|59.5493|90.1074|79.4581|78.9336|61.1317|68.7404|70.4458|65.0787|69.0675|54.3611|47.1099|50.3472|65.5433|63.4375|47.8205|46.1426|50.0185|210.6051|352.5399|239.4134|342.8687|290.486|715.5708|1459.2551|1996.0317|1579.9317|1801.1355|1478.9948|1487.0768|1594.16|1429.5134|1384.9297|1132.218|1388.7921|1415.3914|1144.0447|881.5601||
2022-02-19 19:45:42|usamicro_0196|EEI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:42|usamicro_0197|HSON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6147|123.2301|129.9391|152.5686|196.5298|181.4186|179.4769|190.5568|173.2127|166.747|238.9295|210.4671|199.9573|287.4498|278.9096|300.7165|308.0055|302.555|308.5836|294.1521|302.6501|269.1702|284.6505|300.0983|343.9809|336.5578|328.397|332.1076|324.5475|519.7941|603.85|545.5972|554.8212|622.6596|365.848|400.3895|386.7461|438.4891|361.0864|297.5096|236.1661|212.4948|261.1144|233.3583|371.3612|421.2714|414.7855|443.9676|381.7095|376.1644|475.0621|532.3319|578.9524|364.015|354.8253|358.3338|269.07|219.1949|179.4053|162.4181|179.326|221.4012|244.3709|275.6684|258.2361|248.1186|232.1355|162.4414|122.0404|85.198|76.755|75.528|21.6514|39.0844|43.8702|51.8466|46.5272|70.4556|99.103|83.4239|105.2794|111.4095|125.5934|115.3613|136.7051|124.5746|181.6418|159.7805|134.4999|131.2822|100.3922|117.5482|124.9554|164.2455|168.903|184.9545|220.3555|211.4632|180.3175|148.8439|183.4481|150.2433|150.9008|128.7759|131.7325|152.4286|155.3107|174.5544|149.5782|167.2425|166.5775|117.7015|132.5438|145.167|150.8143|152.3513|133.7638|136.751|154.5383|149.5851|127.8861|118.4288|93.3075|80.91|81.1366|79.4808|93.3899|113.0836|107.4128|116.4194|131.6614|133.4889|128.8284|120.98|116.0417|123.6025|128.0672|117.1748|126.0867|124.1738|112.9153|93.3787|101.6323|75.4695|94.5884|91.9728|90.2696|72.2157|82.517|87.3709|96.0387|86.0793|82.6223|81.9309|98.3038|89.635|95.151|83.2178|90.067|71.2317|73.6081|58.147|58.147|51.2075|47.3428|46.3766|43.8357|41.1982|33.2934|39.7303|43.2276|41.65|42.0639|45.203|43.9474|47.2102|45.0216|40.6445|65.7455|64.8086|62.9452|60.6298|59.9982|51.5764|52.8512|56.3746|55.0933|51.2432|46.7886|46.1477|45.3051|47.1069|46.7886|45.2591|47.0224|37.296|35.1234|35.2113|35.1515|34.3921|35.5679|36.7438|35.232|35.9678|29.501|24.5135|24.1398|23.8179|23.6549|26.8768|25.9774|26.6889|26.6084|29.9109|28.312|38.4785|39.55|47.369|49.3175|48.5381|49.9533|47.0732|43.3881|43.2173|60.2372|73.9634|74.8568|83.5473||
2022-02-19 19:45:43|usamicro_0198|GVP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.15|61.2625|59.15|57.0375|59.15|63.375|63.825|59.0381|73.9306|72.1905|56.9925|60.792|58.259|48.127|33.5622|51.9265|48.127|40.528|31.0292|25.9632|34.1955|31.6625|25.33|21.2164|27.863|31.6625|18.9975|15.8312|10.4512|12.0317|18.0502|17.0977|15.198|15.198|17.731|16.1504|13.2982|12.665|12.665|13.2982|15.198|23.4302|22.797|32.2958|32.929|29.7628|24.6967|24.0635|19.6308|17.0977|15.8312|16.1495|22.1624|40.5256|40.8421|17.5244|25.313|22.0724|17.2061|12.9838|12.3346|11.6854|9.0886|7.1411|9.0886|8.2577|8.5693|10.387|12.9838|10.4909|10.6467|8.5693|8.8714|10.1761|14.6118|18.0339|19.9413|21.3864|20.5418|20.8353|22.596|20.5418|14.6728|17.3138|14.0858|9.5666|5.8691|7.3364|8.6276|7.9233|6.7495|7.0429|7.6885|8.0054|9.2694|10.8946|11.8576|17.2328|17.7447|16.1095|15.662|19.1524|19.6893|13.4246|17.1834|21.4793|24.6117|21.9268|21.4793|21.4793|19.2419|23.2692|19.2419|19.1694|15.4795|16.3795|15.7495|15.7495|14.9395|13.9495|12.4196|10.6196|11.4296|11.6996|15.2995|14.4895|17.3694|34.9188|39.5987|38.353|36.6879|34.1424|33.6847|30.8896|44.291|75.2243|79.5196|68.8362|94.4122|99.0016|86.5445|104.167|104.6134|102.9765|113.274|141.3898|154.2434|152.7538|141.8982|134.1442|129.6481|110.7248|127.9136|137.2308|119.337|118.7005|101.3714|95.784|79.6668|104.8122|107.1272|74.558|94.5904|86.4415|86.7915|110.5528|122.1055|95.9515|115.6342|106.7393|90.8419|95.4092|97.4916|109.7963|106.6063|103.766|90.8976|76.9932|77.9549|71.0766|61.3527|67.2778|64.1857|72.4698|69.4023|60.9666|43.8307|44.5978|41.3654|42.3771|40.7634|39.8154|29.9493|32.3827|38.408|35.3862|34.0961|32.6032|44.1494|52.6114|40.4846|42.3248|42.3248|35.332|37.8513|34.1645|36.5131|39.7778|40.3278|40.6944|35.1005|34.9091|28.4422|28.1554|29.2453|27.6287|29.6785|29.8728|29.1591|28.9784|33.9691|31.9603|31.3181|31.4827|31.6616|29.515|29.3362|30.2306|27.7262|26.1163|23.0754|30.9461|30.0517|27.7262|26.8318|26.8318|29.3362|27.0107|25.2219|24.1487|24.6991|25.0571|32.0372|40.66|37.615|40.1227|47.856|45.6024|39.3093|43.4294|41.077|48.2306|52.4992|53.2466|64.4564|60.271|58.3876|60.271|70.0008|62.348|61.8684|52.9174|52.9174|55.8038|65.8862|65.9569|64.017|64.1041|63.1329|65.0768|64.7361|60.8747|62.8384|60.1213|55.2521|66.1052|68.4242|59.1026|48.7894|49.9151|58.4663|59.8404|56.5895|50.7906|48.9909|44.6213|45.828|35.175|32.7072|25.237|22.2045|32.789|28.3361|24.4905|18.5463|21.1322|22.428|21.242|21.1767|20.0555|21.4463|21.4463|24.9519|26.7718|38.9221|36.9123|31.5706|28.5828|38.1792|32.753|31.5039|26.4966|29.2603|29.6783|31.7683|32.4998|27.3793||
2022-02-19 19:45:45|usamicro_0199|ARAV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||689.5568|676.4922|695.6062|729.2373|672.379|518.9827|562.0498|465.9957|451.2368|445.188|531.4592|439.8116|587.4484|533.3697|503.964|476.7464|545.8611|548.2954|363.9648|318.5603|327.0749|369.6474|352.1622|297.146|213.311|246.8523|250.7334|322.5396|311.953|319.6336|373.6936|360.3464|316.8206|464.5239|519.1726|463.4225|706.189|748.9591|633.7656|566.8681|610.8511|624.4079|694.7694|93.1039|64.4566|84.1516|81.7594|64.6888|64.9048|56.8096|55.0244|64.9469|75.1992|63.421|59.797|49.2872|66.5329|51.4372|40.671|56.1057|75.8215|81.078|68.3356|66.9824|64.549|74.0296|64.3245|79.8978|75.1203|160.4114|189.0227|146.2676|118.8143|80.6354|190.7465|207.4926|192.9142|94.3466|85.0516|78.506|79.3104|91.3759|88.0091|89.9868|131.5338|117.8485|102.9594|108.2603|116.4127|87.6202|84.0988|74.42|77.602|58.5161|55.1603|46.1417||
2022-02-19 19:45:46|usamicro_0200|APEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.5405|80.7206|78.4784|90.4631|110.2659|103.515|101.3859|96.8799|90.1208|79.1387|78.2342|65.572|49.8629|52.1294|76.0971|65.1516|58.3759|52.6064|55.2367|47.3458|36.8245|48.6954|47.6368|47.6368|74.631|60.34|59.3417|53.5135|45.0361|42.387|47.2035|47.7338|39.2478|34.4744|39.513|31.8226|30.7618|36.0656|32.9167|45.311|47.9764|44.2896|51.267|90.4712|75.3926|68.9424|63.4996|63.4996|61.135|57.5032|57.5032|52.0555|56.8979|65.3721|71.4886|55.1311|47.2552|56.0388|66.3617|51.622|56.0388|67.099|58.6195|51.6146|68.9951|64.1602|65.8814|66.1434|57.6299|64.4609|65.3799|65.3799|59.9362|79.3892|81.3607|74.0435|66.2841|58.1344|58.3817|60.1224|65.5595|72.7111|64.4573|61.5904|62.8378|60.948|52.9369|62.872|55.9503|46.2739|55.5657|54.7967|56.9919|44.6292|39.7782|5.5581|6.7394|6.4991|7.3516|6.5294|5.8578|8.9903|7.2645|5.3324|6.2901|6.8853|8.2756|5.9948|4.8787|4.6686|5.5177|7.9834|6.7124|6.4429|184.3853|139.1173|117.2249|134.3694|69.5442|71.042|84.179|102.8237|75.22|94.6851|75.0399|69.1612|100.6348|104.7847|109.4558|104.0136|101.0292|108.5583|161.2357|183.7828|165.4045|147.7791|124.793|87.7929|78.4002|80.5902|78.011|71.2475|79.1395|78.4818|67.3346|58.5614|69.4979|71.179|62.6235|58.2943|58.6656|66.6274|53.4255|46.2705|38.0306|37.034|34.5501|38.119|34.5675|40.7256|45.8948|113.4478|96.0478|113.809|164.1029|147.6155|158.9705|196.0096|230.4313|244.5496|280.7153|275.0298|379.9178|339.2406|328.9725|220.7631||
2022-02-19 19:45:47|usamicro_0201|TLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:47|usamicro_0202|SRAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.466|28.932|59.676|49.755|47.7648|27.8628|24.639|20.8805|20.8805|22.0647|18.4923|21.014|22.6951|30.4703|33.9034|33.7869|33.5166|31.3677|30.273|28.381|35.4357|40.4654|44.5391|53.1375|52.0475|51.5025|39.5125|49.1925|37.9485|39.0729|54.56|47.0655|46.4659|44.907|38.9714|37.4725|40.3154|45.2465|42.5489|40.2643|25.0598|19.5092|17.0794|12.6795|11.5672|10.4325|11.4758|10.8338|19.5117|30.9712|54.0924|60.2564|41.6245|41.0299|38.2403|47.1827|40.1359|48.6997|48.8024|44.5826|35.054|27.0559|30.6026|21.331|32.8559|26.1836|43.4708|62.1321|55.557|60.3463|47.7695|39.2237|30.2346|22.116|17.7726|35.1337|31.7743|37.3733|28.2087|27.6474|28.3477|34.4874|40.7065|39.2931|44.0748|46.559|41.6694|46.6614|67.4087|73.6248|111.7556|99.2352|117.0908|129.9472|101.3737|132.2138|140.9688|158.1414|111.6562|113.7482|130.4835||
2022-02-19 19:45:49|usamicro_0203|YCBD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5823|39.1847|36.0621|37.3344|31.7142|33.4467|36.0722|37.3576|30.8128|22.4894|26.984|60.6734|44.0159|41.0883|31.8005|48.9627|41.6986|47.089|150.4888|156.3431|151.9078|138.3248|110.8816|97.2986|106.7235|81.498|65.0003|55.4135|50.7925|41.5716|48.6251|79.0568|100.1239|185.4959|125.5745|101.1339|129.2846|156.3927|140.2321|216.4686|203.3968|202.2527|210.14|183.4775|157.8174|139.5858|135.7762|112.6774|104.0099|91.2976|60.6091|59.7241||
2022-02-19 19:45:49|usamicro_0204|ELMD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3938|27.6865|29.1164|28.2268|28.9547|27.3371|26.8518|30.0506|25.7577|26.3247|29.5646|27.1569|26.7325|28.3538|27.867|34.8347|29.8104|30.3836|24.4673|24.7543|22.5578|21.7463|18.6629|17.04|15.9048|14.6057|13.632|12.496|11.2789|11.0354|11.36|12.8206|11.36|9.5749|9.7372|10.4674|9.127|8.3577|8.6823|8.1979|9.8994|18.9063|12.9342|13.8755|10.9543|9.8305|9.9806|11.8469|12.01|10.9543|13.064|13.3075|19.6366|21.2295|19.0333|18.9927|19.2806|19.3587|16.8412|14.0716|15.6163|13.7463|14.8583|16.247|17.5524|15.4736|13.6725|38.2338|32.0116|40.0357|38.4794|31.111|35.8595|40.346|38.6204|31.6769|32.5397|30.8632|34.5133|38.2704|40.1634|39.4227|40.1634|44.4431|52.5087|57.8214|60.1343|60.7125|44.9355|50.6136|47.5537|47.3982|44.9248|47.8672|40.8633|44.4813|43.9301|41.4435|54.6851|53.4773|47.2814|41.0826|47.2869|44.9393|46.2462|49.2732|44.7327|44.4493|44.1441|47.9443|54.8139|56.0808|83.6441|79.9513|86.9036|97.4168|89.9283|121.0638|131.3292|131.0873|151.0503|97.6524|76.7673|70.2266|85.5456|84.7957|87.9906|99.4752|87.8424|85.5966|88.0151|98.7291|99.4971|113.0657|94.0942|95.4653|107.12|109.6909|110.2908||
2022-02-19 19:45:50|usamicro_0205|MTEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.3326|340.0876|481.54|370.1839|322.7302|182.6775|176.5883|153.8125|170.7319|143.0456|128.5151|123.87|117.6765|88.1012|65.5725|54.6438|53.1144|96.8556|71.0795|59.337|61.6792|37.476|31.1612|34.2774|31.1612|27.1239|25.543|31.0212|26.7126|24.8207|23.1173|29.3097|73.9005|90.4441|72.8915|52.7835|61.5808|64.0228|65.5293|62.8375|59.57|55.0456|47.0276|30.4134|38.6074|39.7133|45.7457|49.9935|53.5376|67.8645|69.2587|88.903|170.4848|141.1866|204.1342|158.6454|268.3645|292.9258|292.4641|288.013|293.7733|277.4655|271.5654|257.6052|247.4359|254.0236|334.6577|458.0361|446.6839|563.9814|493.2278|589.1152|704.1476|542.32|388.3736|446.2628|508.6484|495.9659|340.6264|287.4415|262.1424|389.1764|331.6164|376.6274|357.3757|483.138|432.9026|334.8819|331.058|382.655|444.843|508.464|401.3104|384.4131|398.791|413.5806|397.1076|397.7113|401.9395|375.7777|423.216|260.092|169.8668|237.8844|200.0452|167.4981|162.7352|177.2887|221.4786|181.2579|169.8796|156.1199|148.9754|154.5322|110.607|104.2563|102.1395|59.5372|75.1492|80.4414|69.5924|93.9366|116.4284|84.4106|84.146|94.7304|94.995|95.8612|79.443|61.9655|79.7078|79.7078|99.3037|103.5681|84.5031|50.0661|54.5694|75.7614|65.6952|57.4833|53.2449|45.2979|48.2118|48.2118|49.2714|42.1191|32.98|31.5231|25.6953|19.0692|14.09|13.7722|15.6262|16.1558|12.1831|11.3885|10.5145|10.3848|11.8882|13.3974|19.8578|17.9249|13.6092|13.9004|14.3505|19.3547|16.4687|15.9127|15.0125|16.6538|24.6236|26.6094|29.972|36.1146|76.8627|65.6575|75.4504|45.4878|45.3286|35.0846|44.4528|47.2572|39.2601|35.0575|32.6658|32.1325|34.9858|37.2481|55.8721|79.6191|62.6475|53.4952|58.8742|54.6866|54.633|53.2933|48.367|54.8821|46.383|55.2843|52.3351|53.193|51.2281|47.9291|49.0854|59.7976|50.2961|59.4186|55.4718|48.2577|50.4734|47.8806|45.6773|45.5564|54.5028|51.2216|45.105|44.1877|35.7045|36.4616|42.569|43.1113|40.1287|38.5961|38.1898|38.5961|39.0569|38.7866|41.0625|48.9474|41.6053|57.1053|46.9708|47.3312|49.6257|44.6475|42.7902|47.4811|44.6694|45.479|46.2131|41.1102|42.1572|40.1196|39.5051|38.5241|38.9433|39.7687|35.3251|38.2921|37.3833|38.3757|23.9161|24.1309|27.0696|39.8757|34.3546|37.4329|38.83|34.6774|33.4466|41.1923|39.2473|38.8538|38.013|39.9455|41.9469|52.9649|55.2639|48.3559|63.2056|64.438|68.9926|70.8375|75.0751|63.6692||
2022-02-19 19:45:52|usamicro_0206|PRCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:45:52|usamicro_0207|STKS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.2044|120.4611|100.3896|100.1399|82.4094|87.9034|79.4127|66.9264|74.6679|69.9241|65.1614|68.9713|61.4744|60.4748|67.4719|64.2233|57.2262|57.6164|60.6199|70.1417|53.1073|41.3335|43.3375|50.3517|56.3789|52.7919|50.2043|46.4201|39.5885|40.113|35.5719|60.8324|66.5226|61.3637|69.5094|73.0356|62.6798|68.3815|64.694|78.2091|90.4774|99.8775|88.8428|73.8471|85.7884|84.939|82.3908|92.0842|106.251|92.5744|91.4082|90.742|86.1329|76.5877|88.3045|92.1049|102.6876|122.9963|94.3925|36.0097|44.9728|54.198|42.5713|38.8891|55.1412|67.0611|64.2403|97.3778|105.8628|114.5878|161.6166|254.5002|286.5675|327.2902|339.6894|300.8132|340.0081|360.098|444.0481|397.171|411.9405|408.0876||
2022-02-19 19:45:53|usamicro_0208|CLSN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9234|18.9234|20.5004|14.1926|18.9234|13.4041|14.1926|18.9234|19.7119|18.135|17.6619|23.6543|23.6543|24.0485|24.9537|27.8329|23.0341|19.1951|27.641|18.7344|14.1276|10.135|8.9065|9.2137|9.5976|7.678|10.3713|53.5158|35.2623|31.9435|33.1881|33.8103|33.3955|38.1663|39.6183|50.7224|41.1118|45.9171|152.6972|159.0596|505.945|274.9037|227.5065|227.5065|240.2639|156.1715|180.1979|128.7077|128.7077|108.7566|72.5044|108.9177|105.7823|82.4636|70.2468|71.0104|53.7133|50.6439|53.7133|39.9996|45.3841|41.538|57.1729|57.1729|59.1262|59.2509|48.478|37.7448|41.6438|35.3067|39.0092|38.8164|37.8922|36.0438|63.39|44.8606|44.6792|47.2306|47.2306|120.629|112.0097|148.1017|151.0038|154.5173|143.0716|161.6709|207.312|239.8897|197.3273|189.6029|157.2502|123.5537|96.389|91.5696|94.7825|89.9631|80.3242|67.512|86.8012|77.1566|59.4749|43.4261|46.6429|64.3728|57.9355|69.2007|62.7634|59.5448|49.8889|46.6703|53.1075|45.0609|42.9152|60.1165|44.7337|37.7272|26.623|22.5437|27.2873|23.6172|28.3659|23.9438|25.9942|32.2242|46.5102|42.6686|45.2677|68.2264|66.2778|56.9642|66.6027|61.442|56.889|41.7186|31.3847|59.6309|55.4822|53.2508|42.4992|43.6149|43.412|36.4134|39.9624|24.8504|29.9404|25.4747|23.9523|24.9673|22.8359|37.319|41.2247|52.5615|43.4253|37.3659|33.3264|41.2028|39.2038|34.8897|37.8575|35.188|37.0906|63.1552|50.136|40.7202|38.2702|41.7047|37.5343|46.264|37.7249|34.2838|30.6608|36.6597|32.7938|32.4619|38.982|51.4105|64.2429|73.5049|88.0501|79.2037|97.8712|54.1742|57.084|63.7217|54.429|59.4636|65.4432|69.775|117.953|114.2981|161.4793|185.4568|155.5332|273.1411|309.2361|48.493|39.9135|49.4571|52.1321|114.3582|72.7809|73.3925|77.0621|72.2436|55.2371|53.3324|55.2371|50.7474|65.9365|56.6446|52.1681|52.8568|66.6611|63.8669|64.4656|52.5385|50.9403|48.1436|47.7642|48.1639|52.7604|51.9901|49.4148|50.2151|54.0646|51.3038|47.4389|44.2149|44.1507|42.9888|45.0072|31.0153|29.8493|33.029|35.8399|32.585|34.1598|30.9372|32.5211|29.7095|23.1943|17.4731|9.8347|10.9138|12.8942|16.0853|13.0679|11.6001|14.2274|13.8759|11.3578|48.7914|29.0728|38.3889|46.9934|39.1921|45.399|41.1568|43.8178|46.249|56.6107|50.3995|50.222|46.8502|39.7626|39.7114|32.579|39.7351|40.9836|43.0598|42.4699|38.3026|36.544|36.544|37.2141|36.524|32.6277|32.9959|39.5349|31.2907|23.4862|30.4274|37.1565|81.0422|126.2717|41.8728|27.5862|24.6248|18.1775|23.4048|33.1347|101.7855|156.7058|109.9283|90.8856|108.1971|102.1381|92.6167|88.2889|84.2812|74.2665|57.7859|51.5018|40.3878||
2022-02-19 19:45:55|usamicro_0209|OMEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6862|32.556|4.0695||5.095||4.0695|4.2323|4.0695|10.1738|10.1738|4.7739|13.3455|4.7739|6.4058|7.7785|13.8183|13.7268|14.1081|11.439|10.6764|8.7699|9.1512|6.1008|11.439|36.0318|25.737|30.8844|18.0159|19.9513|15.4422|10.9434|9.0079|5.1474|16.0805|10.9331|14.7988|15.8328|10.8851|9.8955|8.5761|4.6179|2.8499|3.2985|2.6388|1.9791|9.7429|6.9592|7.386|9.2007|7.6672|4.6004|4.5123|2.4613|1.5752|1.1543|2.2037|3.526|7.1462|7.1462|8.9328|9.1115|13.3992|16.7937|22.6893|15.1858|14.2925|22.6741|22.4961|15.6149|39.8484|31.8787|31.8787|27.122|21.0949|30.4096|30.1726|47.8482|43.3732|34.321|33.4629|26.3127|19.531|20.1054|27.2547|37.6927|44.9413|72.486|124.8865|130.7352|124.5425|216.5962|185.017|169.0416|177.8082|185.4068|179.7078|140.3615|113.8274|91.5234|81.3|84.7678|105.1891|84.3825|89.3915|97.8682|92.4739|151.8103|149.1947|205.7141|217.8038|208.5179|173.6941|177.9429|138.0853|149.9734|178.2522|164.5053|168.5869|170.9835|142.4094|93.0961|130.081|119.9328|119.4715|122.2392|137.9765|139.3609|132.4032|137.5497|133.188|172.3814|190.2301|321.7472|279.7655|285.4222|280.7091|294.4473|317.17|266.0441|248.3894|220.2068|261.3842|257.3122|235.5763|230.7686|197.8127|240.882|230.2832|208.8669|198.9209|146.0498|181.1227|227.1886|148.5068|184.8436|186.7907|203.7235|90.284|109.6306|107.8718|104.3543|86.0221|86.0221|83.7895|77.2528|92.55|92.1165|86.2782|74.1151|70.7766|90.8077|108.8358|120.8544|138.8824|157.5781|228.0802|228.0802|176.4267|218.4897|249.5613|213.237|216.1958|188.5344|189.2623|178.3433|202.3651|165.2406|220.0178|251.4489|213.5828|227.0242|214.5744|222.6301|272.4424|291.9461|274.9467|230.6884|192.7364|198.6897|233.0367|236.8075|260.2858|249.1506|215.3184|268.1621|242.8593|289.0424|230.1191|237.9356|178.8766|150.457|163.1513|148.4718|205.5119|178.7896|175.4339|123.7876|131.2524|92.8994|98.8654|86.1744|98.9726|85.3212|87.2932|72.5903|47.241|65.7445|59.1244|43.8216|40.7592|34.7261|28.729|33.2245|36.8164|29.6327|21.3383|19.8995|36.1973|62.5911|19.7577|15.3084|17.201|28.3666|28.5929|26.5996|32.8316|26.5237|30.6498|33.8838|25.162|27.4775|31.7936|27.7669|33.0519|33.723|32.2969|34.8974|32.8002|34.2263|30.9889|32.1742|40.8105|71.4606|67.9045|76.2021|62.7397|56.5589|78.4882|68.7512|56.1931|44.2761|41.3155|51.5521|66.861|64.4632|46.8488|38.6917|52.8526|45.4037|39.959|37.5329|37.4381|33.173|40.945|38.1963|32.2252|34.2572|39.8872|42.7977|41.957|39.512|85.1231|81.5501|84.2359|87.935|88.2636|99.4697|89.2709|91.4236|79.1817|86.8654|78.791|73.855|99.5379|90.0897|92.1834|80.0352|79.8923|82.8936||
2022-02-19 19:45:57|usamicro_0210|BTN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0507|27.8149|30.4328|36.9494|45.0137|40.1142|40.4088|73.3009|76.1919|81.528|61.472|62.0884|82.4789|98.8259|109.9626|112.4678|126.7247|128.2269|141.7185|146.211|146.211|177.3967|190.2271|187.9037|169.2523|158.5902|155.0411|168.9171|159.4333|158.2384|173.2395|190.4318|164.9123|127.1237|115.3312|110.7851|99.1708|111.7867|109.0909|128.8699|120.9624|110.6788|89.4458|99.729|90.231|92.7259|86.4394|88.011|76.4544|68.5732|72.5075|67.752|79.4261|62.295|40.4927|28.8184|38.1628|29.6405|19.5066|17.9465|12.4802|8.5864|7.0264|5.5056|7.6327|7.1322|5.0051|8.3835|9.3845|9.3845|8.2584|6.5066|5.2553|6.7569|7.3825|6.6506|7.529|7.541|8.1694|12.1913|10.4317|9.6776|8.1694|7.541|6.9126|5.5301|7.0382|8.4474|8.1953|9.4561|10.3386|14.8776|15.1297|17.5654|20.5983|16.4281|23.397|24.6617|30.9852|37.3874|39.2949|33.0637|34.3543|35.933|41.7079|41.0662|44.2745|40.4246|39.0129|42.7261|53.3429|61.7172|69.9029|62.8866|52.3844|54.2316|54.8897|50.8904|55.2867|62.7248|62.8822|61.5443|65.8257|62.5663|58.2791|59.0074|54.7965|57.5025|52.274|52.8485|64.6378|61.8386|61.0135|58.2713|64.4412|71.5156|74.3982|74.5354|69.555|80.0435|84.5839|85.0174|86.1248|82.1157|79.9018|83.0868|81.0716|81.7646|67.629|62.3628|61.8085|63.7486|56.4037|58.8046|59.2247|58.1046|26.4621|18.4069|19.6715|18.2664|21.7792|22.9033|33.6684|44.4525|29.7761|35.8136|39.8833|38.0336|52.5184|47.3814|48.0886|49.503|49.7858|60.8179|102.8391|120.2863|101.8461|101.1445|116.5516|121.9726|122.9869|105.9689|100.5346|113.7899|108.7803|101.91|96.2521|86.7916|73.3613|67.5002|53.0454|47.9866|43.657|51.9522|54.9997|59.9346|71.1088|71.7504|77.4898|78.1917|85.0703|81.8641|62.7353|59.922|59.704|56.7555|44.5334|47.3519|49.881|55.255|62.0444|67.4018|59.0824|59.8037|59.0981|59.3809|67.5796|69.0008|65.1831|66.1705|67.0189|66.597|64.3279|56.8408|57.9719|60.2692|55.4485|64.9499|59.5587|61.2901|56.2427|59.4092|60.5354|69.0513|66.8482|64.8756|69.6708|68.1452|62.2209|66.1654|65.8626|62.8846|65.5756|65.4205|61.5038|58.0412|65.4804|66.4223|73.0929|75.7408|74.3135|89.404|95.5085|89.0688|104.7448|111.2904|93.4554|90.5599|86.484|89.9881|97.6303|94.4248|95.1456|95.8664|83.2871|83.6128|65.2324|68.5045|69.5587|77.1582|66.7465|72.8316|75.716|75.1192|80.0813|54.8868|55.7496|52.2833|33.8874|19.137|20.2202|23.4772|29.764|39.2008|43.5564|47.9127|47.912|43.1208|39.2013|40.7252|39.2008|47.2097|47.2097|27.984|25.5206|21.8304|31.2073|24.4983|27.4499|24.4042|22.9251|22.7772|29.285|29.1599|37.7304|46.4182|73.936|83.4548|90.7754|84.502|71.4593|60.4724|61.9483|58.7505|56.903|53.0232|57.0878||
2022-02-19 19:45:59|usamicro_0211|LOAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.276|10.9755|10.044|9.672|9.5322|8.8899|10.4503|13.4449|12.9013|13.4449|11.904|13.2075|7.9956|7.8154|8.1788|7.8154|7.4519|5.7249|5.0881|5.5417|7.0885|5.4516|4.2711|4.652|4.8264|4.3903|4.8264|3.3436|3.6344|5.059|3.5181|4.4776|3.7798|3.7798|3.8803|3.7052|4.362|5.1231|4.8538|5.0037|4.8838|5.0037|4.9437|4.9182|4.684|4.7133|4.7133|5.5623|7.4358|9.0752|8.5746|10.6561|11.6529|11.1188|10.2708|10.4178|11.3405|15.6564|18.7785|12.9199|13.0501|11.9153|10.2446|11.1903|11.6631|11.2534|11.474|11.8167|12.6851|12.344|10.7588|10.6029|10.8684|9.6253|8.6373|8.4461|8.3823|7.7227|7.5631|7.5463|6.66|6.4866|6.2536|6.3793|5.6925|6.048|5.2564|4.4611|4.3043|4.9842|5.1706|5.405|5.2431|5.0875|5.3079|5.0813|4.8871|5.7286|5.1137|4.7253|3.8838|4.1427|4.0456|3.7022|3.5696|3.2721|3.0747|2.751|2.9841|2.8158|3.3336|3.3336|2.8805|2.2917|2.1297|2.3566|2.2272|1.969|2.5609|2.5279|3.4921|2.96|2.9932|2.9932|3.4921|3.3591|3.3258|3.4907|3.7889|4.3887|4.2886|4.3548|4.3551|4.2554|4.9868|4.6211|4.6543|4.7873|4.4881|4.4216|4.8202|5.2527|5.153|4.9203|4.4548|4.1889|3.391|3.6237|4.238|4.3677|4.1515|4.2787|4.76|4.8434|4.5407|4.411|4.497|4.4465|3.8185|3.9353|4.5813|4.7001|4.5306|4.5985|5.4156|6.0173|5.4684|6.1982|6.3307|7.2166|7.2111|7.3379|8.4273|9.1508|7.4484|6.7674|7.7463|8.2996|8.257|8.6258|9.6511|14.3363|10.1172|16.3609|17.4516|17.2093|18.1182|24.1523|23.0572|22.6314|24.1128|27.9104|26.3352|29.7361|27.9588|30.5596|30.4874|29.4322|30.4446|30.0003|29.9277|29.1286|32.3248|30.6122|32.5754|39.9153|43.8261|45.795|58.013|46.7762|56.1315|59.8329|56.1315|49.6235|48.4032|45.556|40.5935|45.3706|43.3452|46.991|48.6534|47.4371|47.0316|46.76|47.6998|50.6806|56.3569|61.2222|58.7895|62.1012|66.3728|66.8608|61.847|59.1412|57.7883|57.936|59.6258|61.4122|62.9962|57.2|58.6362|60.8454|59.783|58.5352|61.3334|61.6145|60.5607|60.6573|61.2368|53.3166|37.1803|40.2521|40.9262|45.246|40.24|38.8923|44.2515|44.3477|48.2919|48.8691|52.4285|51.1779|61.1749|60.413|65.3191|76.671|71.7282|73.4524|73.3375|70.4637|66.4405|64.3887|63.6817||
2022-02-19 19:46:00|usamicro_0212|AUTO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748.4319|697.047|447.9421|364.1624|415.617|280.4298|284.8988|273.7875|263.73|281.61|295.1791|186.9088|196.0262|131.3715|151.5787|166.7366|123.2052|99.0722|99.0722|127.7355|91.512|45.756|48.9335|52.7465|36.859|27.4914|28.7132|30.9533|30.3468|18.414|24.3474|27.868|47.0736|49.5512|56.0548|75.8753|92.9085|123.8941|115.2069|103.6862|74.7312|71.7278|68.1788|74.2358|76.7323|87.6495|87.9713|88.9072|87.9713|125.07|147.592|187.3043|250.5916|236.0626|320.556|461.7358|377.9755|309.5262|377.87|445.8866|545.1978|587.4287|389.5092|378.7126|348.1271|279.8356|331.626|388.401|292.6595|311.4733|243.0548|229.6449|248.5026|209.1109|199.4726|209.9491|207.4594|235.9814|211.6707|199.9581|186.9356|221.3822|206.9197|206.0751|171.87|186.2256|180.7576|125.3027|135.9563|133.7175|135.84|130.5425|138.6217|138.6217|153.5976|159.9975|152.3687|143.22|152.768|185.752|191.7662|138.0367|129.3002|136.1822|100.7136|133.9928|116.9153|106.8439|112.6482|78.4593|85.6539|69.7594|61.8128|55.6315|51.2163|23.5141|28.4883|22.6098|24.4185|18.0878|15.8268|12.2047|21.7054|19.4444|18.5708|22.5922|29.8218|28.4662|37.4986|48.3474|42.9101|48.782|47.4269|43.8134|48.7766|51.938|54.459|49.9284|37.2194|38.5819|36.8676|36.4124|39.0641|42.9477|52.9992|58.011|58.0274|51.5799|52.0659|45.2487|41.4676|38.7358|41.5094|35.0523|34.1299|45.1991|45.2005|42.6273|37.0036|33.8894|33.192|32.3069|32.6078|34.4417|37.9832|34.0875|35.4216|38.2553|37.1041|37.049|37.5808|43.342|41.7573|57.516|65.7961|65.2905|72.6141|113.2423|128.7452|160.5528|125.805|111.9968|95.9457|121.843|119.9011|77.2857|72.1393|80.8972|90.8287|100.3991|97.6844|87.7384|119.2638|129.0351|136.2517|181.2148|156.7605|158.7555|187.1047|226.6885|216.7138|246.743|223.2649|171.6196|204.4558|188.2972|147.7929|155.4871|145.491|158.7567|175.0422|186.4999|132.315|162.8998|151.4233|145.0359|143.8306|132.863|130.6449|146.9201|155.7125|142.715|101.9104|99.0376|99.0406|120.4022|125.1081|98.2059|46.4148|41.6547|48.1944|48.1944|52.8278|48.555|45.318|32.502|29.2647|27.3224|43.1581|44.5838|43.9358|44.2026|41.9992|46.14|49.8264|40.6236|36.1537|34.3131|33.1957|31.5523|34.839|28.1999|24.8461|9.7746|11.3128|13.8041|15.7762|23.7957|45.225|43.4577|42.5365|39.6393|38.8491|47.4091|34.5033|39.5251|35.954|36.8966|49.2852|36.8966|35.2807|35.55|46.4574|42.0136|43.7642|37.0312||
2022-02-19 19:46:02|usamicro_0213|FLGT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.485|164.3263|152.2235|174.6418|230.495|211.9352|190.1938|195.1982|185.5912|99.2532|119.9224|112.8296|94.7343|87.0779|69.3315|64.1628|75.4928|78.3483|67.8942|63.8216|65.4741|67.4419|72.2113|87.3946|74.4205|62.6578|59.267|59.267|63.2386|76.5041|85.846|106.9731|125.5215|111.7782|116.7949|184.218|210.9264|189.9095|223.2151|253.6154|268.5375|357.2623|388.17|217.3702|340.2231|366.4775|353.5433|800.3187|711.6478|946.7385|939.8738|1057.1153|1670.9554|3179.3237|2995.4303|2698.0062|2150.4455|2008.32|2550.9543|2965.7098|2656.6218|2376.1781|2565.509|2540.1522|2575.95|1949.1902||
2022-02-19 19:46:03|usamicro_0214|AEHR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.7756|126.3365|87.5|55.0864|53.802|46.97|48.083|42.9312|42.0726|41.9378|38.4793|30.2929|31.158|24.234|30.2925|33.3304|50.4229|47.0044|37.686|29.9775|29.9775|27.4462|26.1795|30.0836|31.3529|35.5898|31.7766|31.4435|31.4435|38.2421|40.8204|38.6943|40.8204|51.795|50.0685|48.1807|50.8595|47.3519|40.3368|39.1875|32.5078|35.8477|28.4184|31.9707|29.1289|28.8198|32.022|29.1568|29.941|25.6637|26.733|31.7653|29.399|29.9727|31.5357|29.7439|35.8432|40.2304|40.2304|28.7352|32.5426|25.5025|23.3474|20.8393|19.4766|14.4113|13.2096|15.1374|18.779|20.1112|19.3239|28.3433|31.2045|27.306|27.6653|27.8817|28.0246|44.4082|33.2071|36.0622|29.5592|33.9081|26.896|25.6541|26.6923|22.2012|20.3511|17.6715|24.5852|21.1621|23.1765|23.0872|18.9166|21.1741|22.0719|19.4527|21.3985|25.4381|26.5604|26.0493|28.3768|27.5511|29.2773|37.9577|45.3678|56.2331|61.9556|64.9531|59.6061|55.8086|41.0814|38.0093|44.6131|45.2338|48.3476|46.0176|44.1457|46.6877|48.646|55.6962|52.2151|57.3895|55.3511|50.0062|55.0503|52.8899|53.5975|73.1601|71.1241|79.0694|58.8189|38.7364|34.7044|28.065|18.9061|19.4345|18.5051|11.7621|7.4358|7.867|7.774|7.9013|7.6464|7.7305|7.9435|10.1099|12.2338|11.1774|11.2255|16.5156|20.3867|20.1308|25.8947|19.8406|15.5952|11.2645|11.5431|11.7162|10.1541|11.3855|11.0336|14.5732|17.658|13.9541|12.1877|10.897|11.2543|11.1646|10.3611|7.1455|8.128|5.1614|6.6103|8.3263|6.3385|9.5985|13.6734|11.4188|12.24|11.4725|10.0672|10.2524|8.4975|8.614|7.9586|9.2694|7.9586|11.3627|10.6262|14.5217|20.88|18.3443|17.4952|32.8763|27.4148|30.1778|32.2656|25.6808|27.545|29.0247|27.3693|25.3244|32.9211|31.416|29.3191|24.6111|29.5563|33.9476|34.5954|31.8075|33.6418|26.4349|33.552|30.8568|27.1283|29.2198|29.871|30.3996|26.6361|24.2836|25.0124|14.6125|15.007|16.3239|16.1922|22.9958|21.8064|24.9308|34.6772|49.0711|52.5044|48.0867|39.4449|36.7819|81.0889|74.3629|95.2298|81.7322|83.8662|79.8854|71.4862|81.2137|67.4268|56.6722|64.97|53.4149|51.3466|49.8349|51.1521|64.2147|60.4504|51.106|56.5023|47.8455|41.5983|38.6759|33.3101|31.2981|30.6843|34.7455|36.5504|37.8572|35.5903|30.9002|30.3325|38.2049|49.8028|46.9737|49.0394|46.7478|46.4903|36.5939|35.9034|42.5169|44.3654|52.5564|43.8234|32.6344|33.7999|48.1483|49.802|59.9033|55.2193|61.826|51.9149|59.5503|69.5148|147.6695|225.4866|364.3634|623.2951|413.7957|359.1433|352.7013||
2022-02-19 19:46:05|usamicro_0215|ATXI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.6006|80.328|67.9776|60.0452|57.0745|50.8127|41.0608|38.1862|40.4445|50.5633|51.9158|41.6844|44.7447|40.106|34.4056|37.6792|27.0292|37.8515|52.7789|58.2787|64.0062|89.1124|80.4675|74.5164|104.323|100.1862|97.2078|100.6854|98.3023|96.8027|98.8021|148.585|175.1631|143.3001|140.8028|156.9851|190.5176|162.0172|172.874|194.4206|182.7185|49.406|56.9425|99.9844|105.6786|103.1664|101.326|71.6819|81.2283|42.7077|30.3141|27.8018|23.0074|27.3737|23.3608|19.4394|16.1577||
2022-02-19 19:46:06|usamicro_0216|RCMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||4.5966|11.9503|19.61|18.6913|20.8356|17.7716|13.4819|13.4819|14.4016|10.4178|7.6606|13.4819|15.1013|20.815|26.9362|20.4062|20.4062|34.2825|36.7312|51.4238|48.975|45.71|42.445|52.24|46.5263|50.6075|43.2613|41.6288|43.2613|52.24|60.4025|83.2575|86.5225|83.6981|71.7413|70.0331|41.34|48.23|54.2588|46.9294|61.7034|53.8819|54.7509|40.8459|46.9294|48.3131|62.6281|43.8397|46.5238|57.26|50.9972|53.6812|42.0503|37.5769|31.3578|34.9416|27.7741|27.7838|23.3025|22.4062|26.8875|29.5762|31.3688|49.2937|44.8125|7.17|6.2738|4.4812|5.3775|4.5797|5.4956|6.4116|5.8263|4.4812|4.4812|3.1376|10.755|10.3076|8.9625|8.5151|11.2038|12.1296|9.8828|15.2734|13.4766|11.2312|9.8828|10.8825|9.5229|8.1619|9.0688|9.9756|10.4298|8.928|8.928|10.8|9.936|9.936|10.8|8.928|9.936|8.5536|11.4924|11.0363|11.0363|9.4802|8.9855|10.9812|15.4701|20.962|36.4162|34.7239|36.7195|26.3422|41.4949|48.7114|51.7182|45.7425|46.3444|45.7492|45.7425|43.9369|35.5106|33.278|44.5687|51.6997|80.109|108.054|118.3005|111.8451|116.5445|126.6842|137.232|171.54|190.6|181.9135|160.6257|164.4962|167.7941|129.2692|131.8808|159.0203|192.1225|225.2254|206.348|167.821|117.54|150.6787|167.712|139.5416|145.6042|131.175|108.8752|120.048|137.76|186.3076|173.1873|155.475|127.9688|108.9375|82.6851|81.3727|68.2481|57.7484|42.655|36.749|33.4678|47.2487|65.6231|39.3739|34.124|56.6984|51.9735|51.6431|57.9667|57.9667|44.7924|43.2115|46.9003|53.9056|52.859|55.502|50.7446|52.3304|52.3304|50.6604|44.4073|45.0432|48.7536|42.3944|44.3127|43.0357|38.8915|31.772|29.2218|28.7967|37.1914|43.1212|42.6136|55.387|59.1984|66.9709|76.9793|83.9626|83.5112|87.6868|84.4147|62.0397|59.1539|68.9723|57.6524|56.2905|53.6921|54.7137|56.757|54.0716|54.0716|54.8685|48.3892|51.1218|50.6569|50.2049|52.4869|66.7497|71.6732|74.5633|71.0165|58.9876|67.3153|69.8598|75.225|76.8705|57.6642|63.069|55.4064|58.7077|59.5329|72.0209|72.6112|73.4152|81.0996|79.4445|97.2866|84.3946|81.1728|109.7647|91.5909|88.8227|97.4884|68.8436|72.2136|63.5506|63.067|62.2229|48.8658|54.2245|55.5003|44.604|40.7808|34.4898|22.4822|11.6243|11.6243|17.1172|14.9456|14.5624|14.0948|20.4119|25.3707|22.1674|27.0365|25.593|39.1416|28.9518|32.1428|31.4947|32.402|36.8087|45.7806|52.6468|63.6961|58.4956|65.3698|64.7048|65.2979|69.7171|60.2852|60.0598|60.3232|65.6677|69.3332|74.4796|67.0317|68.3644|71.6199|54.5344|55.3294|64.0236|64.9163|65.6275|69.1191|66.4981|68.8208|69.6634|70.1719|66.6813|67.4048|66.447|67.1916|67.3849|75.0753|68.5038|68.7497|69.1811|76.4873|69.9071|68.6742|67.4413|68.5509|74.1882|74.6906|79.0251|83.2299|86.1879|83.9524|85.6753|84.0296|79.9154|82.0479|83.6738|83.6738|95.0653|90.1097|102.5711|100.5623|84.1414|74.7642|77.8055|82.1176|74.999|70.6771|70.6771|61.3975|63.1214|62.6949|67.027|59.9069|63.6077|61.4833|73.48|63.846|64.2658|68.8385|63.8285|70.7289|71.1892|83.4254|79.2724|77.5806|74.9459|72.1967|59.8069|59.3294|61.3676|68.0666|60.291|61.248|65.9333|70.0166|82.5204|81.5594|77.5564|78.0442|70.746|68.7877|57.5271|63.1574|60.9542|58.9958|58.4776|46.1924|57.5215|47.7225|46.1738|49.7453|58.0362|53.0383|49.3626|41.3256|44.494|42.9463|38.2196|37.7014|37.8957|34.7215|37.8408|35.6301|18.3694|17.1885|18.3904|21.6937|16.9941|18.3536|17.6541|15.476|16.0492|20.0615|23.3167|36.818|45.7834|40.3134|38.8291|41.9168|44.2488|47.2356|76.1648|69.5895|65.9066|83.872|78.63|73.2832||
2022-02-19 19:46:08|usamicro_0217|DAIO|market_cap|0||||||||||||||||96.068|102.2|114.464|82.5|115.5|86.625|80.54|84.567|115.0581|140.3456|142.8744|116.3225|84.079|99.274|97.248|110.0006|107.4719|97.7048|93.9469|116.4941|106.59|112.86|112.86|107.3818|127.3598|121.1166|100.33|104.0924|100.33|89.0518|90.306|85.289|86.9055|96.9815|105.798|99.4709|93.1752|95.6935|90.675|79.3406|84.3781|79.89|69.238|66.575|49.7375|48.6562|44.3313|52.5875|48.3805|58.898|81.8594|80.6|85.6375|61.623|59.9112|57.3436|59.9112|54.6888|58.77|38.2345|37.421|33.3535|27.642|31.707|30.894|30.081|23.1035|24.7538|23.1035|22.2548|21.4305|19.782|21.5735|21.5735|22.4032|26.38|23.0825|17.3119|16.7875|14.6891|15.0232|20.8656|30.8811|34.2196|39.4624|38.6227|27.7076|29.3825|28.543|30.519|34.3339|37.301|35.4322|48.0866|41.3376|40.692|28.8235|30.519|23.8385|23.8385|22.1358|30.7125|26.325|31.1512|33.3925|30.7562|32.5138|31.977|27.5358|25.7592|21.501|21.501|21.501|21.75|19.0312|17.2188|17.6719|19.9375|21.75|25.6515|24.7354|20.1548|21.987|23.3612|24.2773|25.4169|29.576|31.4245|40.667|39.947|39.018|39.3435|49.6478|59.952|65.9488|75.37|65.9488|65.9488|61.048|60.0941|52.4631|50.4735|50.4735|46.1864|43.5625|45.305|40.0775|33.2816|32.4282|36.4102|32.6033|32.1765|35.5845|34.317|32.471|31.6165|30.762|41.016|35.383|35.383|32.794|52.2975|48.811|52.2975|43.1139|42.234|39.1544|37.0699|37.9631|33.9435|24.1279|24.3495|18.7661|17.2937|11.2297|11.2297|12.3527|17.0691|12.5773|10.4046|9.0475|8.3689|9.2737|11.3094|12.6665|11.8397|10.4736|15.4823|20.0475|19.8197|34.6275|30.4087|33.8716|27.6502|29.5012|30.4231|29.9622|27.8655|32.5097|27.4011|15.326|14.989|20.1415|13.7029|16.9344|17.7665|17.4641|15.5098|17.0633|16.7504|12.1821|12.5624|11.7253|13.3242|10.2025|12.263|11.4966|8.7374|6.898|5.3651|3.9855|10.494|7.2316|10.3309|7.0685|7.0685|8.5444|9.2233|12.692|15.3722|15.6876|26.4876|25.8798|23.0942|24.6868|27.4174|28.2361|28.7147|24.4075|24.0321|20.5074|22.916|22.5165|22.4364|19.6264|20.1242|24.5516|26.8265|23.9522|25.0006|25.3232|23.8611|22.0572|23.7044|20.3424|22.5572|19.1136|20.2505|21.4903|21.3505|34.7567|40.5576|34.3695|38.1018|30.7002|33.8992|25.9324|26.8585|31.2361|31.6582|28.8114|30.4859|30.4859|31.6364|31.806|30.2789|28.2108|35.0291|28.3813|30.0548|28.4186|31.7772|51.9623|49.1251|57.416|46.5464|41.4622|39.5569|48.0136|51.8909|51.1635|52.9278|58.2206|38.3149|25.2772|18.1819|21.2506|22.6165|21.7295|24.6687|24.0462|26.8961|25.4123|27.5523|28.6013|34.2329|33.9648|35.8124|39.9411|39.1351|38.5082|41.3199|41.2303|38.1616|45.8322|44.6317|41.8366|46.0004|48.0739|51.2308|51.8201|55.7021|52.2129|54.5684|55.97|53.8903|53.5685|55.6074|50.8956|38.473|37.4532|33.3742|34.672|37.9357|35.3576|33.3627|20.4056|23.0336|22.0288|22.75|20.8155|17.4107|14.7092|12.9814|12.7738|13.2383|11.6125|11.3968|12.9481|15.5833|17.3665|18.0264|19.425|23.7116|22.9342|19.6988|20.0103|24.059|20.166|18.6926|20.2504|20.6398|23.6089|23.4521|25.2553|25.8179|26.6027|28.9274|26.5705|24.7625|26.5422|29.095|27.1291|25.0862|27.1182|23.0743|21.3298|18.479|23.7927|22.1629|20.0181|17.3173|18.0322|20.726|19.1439|20.0718|18.7478|26.7039|27.8198|28.0799|33.0885|34.3673|33.4082|34.5477|40.1587|40.162|38.6328|64.227|64.9714|64.2358|67.4231|81.3981|104.9903|107.6275|99.2216|94.19|67.7042|61.7022|52.0096|57.4844|52.6732|42.7771|45.3927|44.1271|42.1176|42.0332|41.693|48.9893|51.8661|46.0744|41.0113|34.1076|36.9842|36.3515|30.2794|31.9815|29.9698|35.389|34.8793|33.3436|29.4015|23.1021|23.6779|26.1444|28.3612|31.4659|27.8578|26.698|28.629|33.3285|34.6752|43.4281|43.5123|45.6451|45.421|49.3816|58.6988|53.1823|48.5278|56.2951|46.7258|40.4325|39.7428|43.105|42.9326||
2022-02-19 19:46:11|usamicro_0218|CIZN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.6089|53.4151|53.9112|58.7284|57.88|59.4973|63.3639|63.3024|62.8393|66.1747|77.3568|74.664|73.8806|74.4192|73.8317|76.3325|79.408|78.4154|78.4154|83.1302|84.371|82.3858|80.8438|79.3512|73.3812|74.625|81.3412|80.9865|83.0825|80.8438|89.6423|94.525|93.5413|95.5315|113.295|116.532|110.805|114.4746|109.736|107.2377|107.414|105.1658|101.165|100.25|101.5|99.756|103.75|99.5|105.75|101.5609|103.0502|110.6613|114.4328|117.7186|113.9616|110.198|106.6981|109.2027|112.7025|120.9674|117.5384|118.5338|113.7724|116.0695|112.6541|111.1531|107.3895|110.4902|113.452|110.344|112.2015|105.9764|107.9845|107.9571|103.8637|110.9655|109.611|93.3886|96.409|100.7976|94.5191|97.2933|102.1272|92.5467|88.81|88.8228|90.267|95.1872|106.876|101.9937|95.9576|104.2058|106.7988|105.6332|106.7503|98.4944|104.419|110.7624|111.734|124.8504|163.0947|135.1675|129.4298|125.7973|106.2678|98.8422|107.1177|98.4574|117.4231|122.1889|110.8393|91.0662|88.1556|90.7684|94.1069|90.9619|90.5603|90.7442|99.9613|99.7194|99.671|100.4176|96.788|91.2591|96.3936|92.0341|88.6434|87.1902|86.0761|84.7682|84.8167|89.6122|92.0341|97.0395|91.1656|95.9929|95.2348|93.4361|95.3321|96.4502|90.7137|90.7137|92.3666|92.2159|91.5888|97.8548|93.6232|93.9153|91.5579|87.8566|87.5644|87.6618|91.3631|87.4183|90.7787|91.0709|88.2462|90.7234|92.772|91.2111|92.6159|90.48|93.8938|91.2501|90.7726|95.2405|96.1863|92.6256|92.7524|91.1877|91.9915|94.1372|97.5065|95.6747|95.7475|109.3411|103.0068|104.4198|112.1761|111.8835|109.6898|103.8396|103.6656|104.8151|111.2598|106.0822|113.6873|112.4673|112.784|125.7776|129.9162|125.9711|114.7411|118.2678|118.9334|117.7151|125.3018|116.7362|113.7016|121.1438|117.4973|116.2491|111.3544|107.1939|107.6834|109.886|107.4387|108.9071|115.2558|116.4328|113.5392|114.0787|114.422|98.1881|100.297|104.8092|102.9945|113.6863|103.2994|100.696|99.3698|101.1872|98.8294|116.917|116.5823|124.1127|122.9971|121.0978|114.6857|105.8461|125.5527|128.5723|132.4535|121.169|121.5601|116.5469|122.7486|113.9768|122.0223|110.6246|113.3623|111.6303|106.3784|106.8702|101.163|100.6035|100.4356|103.0095|102.1142|101.5541|102.8528|100.4356||
2022-02-19 19:46:12|usamicro_0219|KMPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.7789|153.404|204.5641|253.1304|227.6608|294.8207|267.7421|239.6861|245.0652|267.0728|209.108|235.482|236.1102|240.7541|106.7373|60.7826|60.4896|69.8633|65.7623|54.924|56.3886|47.6008|58.5856|52.727|71.035|59.3179|62.9864|52.7674|48.3701|48.3701|57.8975|52.7674|53.5002|66.6921|83.5483|94.5415|103.4734|77.7938|100.814|102.5911|72.3705|76.5986|67.0539|58.0149|74.8705|57.4095|73.68|55.8222|49.2406|36.9304|44.206|48.4835|37.6613|28.5382|21.0484|19.1084|13.9474|21.2449|14.5006|16.4472|11.8969|14.992|11.6763|19.8983|27.898|44.8914|47.859|46.2841|70.9133|42.2423|126.8784|258.9473|295.6245|257.8282|303.3177|443.8696|339.9852|319.8987|308.6732|337.2802|283.6148|294.917|234.1676||
2022-02-19 19:46:12|usamicro_0220|EVFM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.44|114.1356|100.623|91.7364|106.365|112.654|97.3144|83.6702|124.9286|199.1017|161.282|138.8641|132.0864|137.0294|19.5253|14.8502|8.5251|7.9126|14.2134|17.6632|13.8156|14.6445|13.263|16.6236|16.1797|16.1797|15.4883|26.2747|21.9897|21.4393|26.8337|27.2486|7.1234|6.9643|4.5852|5.9491|17.867|19.1136|27.5623|153.5998|127.1416|111.0206|131.9813|95.3358|61.2348|51.6092|106.831|102.503|100.3647|99.5887|107.3489|85.1031|91.7905|100.487|138.6394|213.9716|219.1321|225.5493|250.7139|237.2314|238.7351|310.8237|283.0509|235.8757|294.5913|246.7212|249.0501|163.5479|242.2761|235.7129|290.9835|194.2599|201.5751|180.4423|207.4463|245.6815|299.2284|174.4597|132.6581|139.8452|149.2877|124.0116|135.5591|114.0627|111.7543|68.1946|61.8477|72.9627||
2022-02-19 19:46:13|usamicro_0221|ZSAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.0942|130.5668|116.8602|122.4223|108.9392|94.7001|97.463|95.1297|96.9246|38.8871|37.0946|33.6245|30.0457|28.0051|30.279|28.1248|25.5856|21.1916|15.2603|18.1442|9.2523|12.612|9.6692|12.612|14.6299|20.011|49.792|63.8797|61.1364|65.464|53.7314|47.4562|34.3655|32.5956|30.0062|23.6365|1.1246|12.5088|10.7726|56.6323|46.9342|54.2377|56.0336|52.6812|48.2512|48.9696|42.3844|44.8988|31.6087|26.6998|58.548|60.9426|60.2542|52.4601|56.3591|46.0798|35.8005|27.8931|38.2847|37.7618|40.1905|28.3167|32.257|28.268|38.3249|54.3616|46.2943|69.8393|121.9191|75.927|37.1011|62.7911|82.1735|99.0042|127.5828|135.0935|90.7191|85.6495|97.9732|86.1303|84.0229|78.0148|80.696|66.0376|61.4103|54.5935||
2022-02-19 19:46:14|usamicro_0222|MTBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7235|40.5269|37.2337|31.9512|33.0194|32.4473|26.5127|22.8223|25.93|19.6053|23.7805|22.4594|18.4718|20.7079|21.4978|18.7694|15.1516|15.7139|11.2684|9.5269|9.0956|10.0497|9.9026|9.3159|8.8889|10.1884|10.2522|9.9452|8.3388|8.4463|6.6341|7.5164|7.9135|7.088|20.2402|22.1713|16.1465|17.1098|15.7972|30.7867|47.1602|33.4387|33.0928|35.6296|45.3153|38.4952|43.7445|40.2449|43.2779|56.2704|54.8488|62.6979|64.4724|57.1379|45.4264|52.1694|52.7609|60.649|61.1294|56.5325|59.1787|59.444|53.4274|46.0404|45.3573|51.9312|49.991|65.4717|63.2832|63.4442|77.8739|91.1422|118.9424|151.103|113.7938|114.9409|111.4318|140.7074|122.4288|144.2386|130.8288|119.7889|110.1661|126.295|112.071|126.7008|123.1935|115.8638|123.5336|98.1724|85.529|83.2978||
2022-02-19 19:46:15|usamicro_0223|WTT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2433|13.2433|13.2433|12.5817|12.5817|10.5947|10.2644|9.9322|9.9322|7.946|5.6292|6.9525|5.2973|5.2973|5.2973|5.9598|7.2569|7.916|11.5452|9.1839|9.675|10.4947|9.8385|8.6914|9.0189|11.4796|10.4947|10.0038|9.8385|11.1508|14.7586|19.7086|24.6346|42.0427|38.9946|50.9012|76.0107|50.844|69.2156|87.5703|107.4753|100.3997|114.534|157.694|160.899|159.825|145.488|156.2642|153.0228|137.2321|125.338|132.9101|126.4255|153.6811|241.9522|193.0632|161.6178|180.0477|175.7295|173.56|173.56|195.4463|208.9836|187.2145|168.8909|187.4048|191.763|193.0521|197.3904|204.991|160.4317|134.2402|122.227|106.3178|109.1781|133.1973|121.8035|80.108|54.8625|58.1663|42.804|29.6362|29.6362|38.4147|35.114|42.804|36.2113|28.5301|29.6274|44.9898|35.114|37.9116|30.3292|32.4956|31.0662|27.8525|62.1325|55.6186|89.8454|133.6984|65.6398|55.9552|46.2707|46.8324|50.1775|57.9829|47.982|44.3833|47.982|44.8272|60.965|53.7926|35.8932|52.0451|56.1834|50.5393|46.2765|44.6869|39.2612|50.1123|47.6847|59.3134|53.2961|69.6288|53.2961|47.828|40.2581|35.4873|34.1224|34.1224|30.5795|33.8198|33.6507|34.6058|32.5801|29.3728|33.9879|33.8197|35.6035|39.1261|41.4974|39.8036|39.4648|48.7806|49.1193|56.5886|60.9937|55.9109|54.1255|50.0622|52.9768|46.8487|45.6431|45.6431|39.8153|51.6752|50.8466|46.0978|50.2885|47.5122|43.684|43.9636|45.6087|48.5127|50.264|73.4157|68.5649|64.9831|67.5389|68.6024|67.8344|71.6741|76.5098|73.1496|63.956|66.9616|61.0152|61.0166|59.464|48.865|68.773|64.3762|63.3421|61.5323|64.4398|78.8562|75.7537|78.1769|68.8578|70.6699|61.5115|42.0458|43.3435|43.3435|44.3817|43.6031|38.6354|35.6649|33.6122|30.2767|28.4806|29.7635|26.9411|10.7764|8.9804|12.3159|8.9804|8.4672|8.9804|10.7764|13.0857|12.8291|21.2963|20.7831|17.9607|15.1383|18.7305|18.9871|21.5529|21.8069|23.349|24.3753|20.7831|19.5002|19.5002|18.2173|18.7305|19.2385|19.5002|23.0924|25.145|31.5596|23.0509|20.7212|19.7937|20.0694|20.0694|20.7824|20.9727|26.1218|32.59|29.1489|30.8636|29.1489|30.0304|29.9182|26.4145|29.928|31.6312|30.5495|30.1786|29.3971|29.879|29.5052|30.9445|32.8636|38.8553|42.9077|34.8029|35.4211|35.6605|42.29|48.4245|44.2211|52.873|51.1907|77.3869|84.1162|64.8896|52.0632|48.0288|54.5463|46.9778|47.5582|44.521|47.8261|49.187|52.6406|62.5838|59.6593|46.7916|44.3428|43.4772|42.5895|38.2717|35.524|31.6006|29.0472|27.0826|29.2585|27.954|26.2768|25.6583|26.7739|24.9146|25.2756|28.4564|28.082|30.3304|31.3675|29.3924|35.0649|32.6291|33.3584|33.4342|32.5427|36.109|34.6919|32.4538|31.1108|36.0093|40.3395|53.5581|57.8414|48.9625|53.9659|49.5121|49.9317|45.7357|46.3651|41.9594|38.9173|36.8468|40.8473|36.6362|33.4789|36.2611|40.4706|31.5031|32.5895|33.4436|34.9325|32.5895|29.8204|29.4264|31.0984|30.2464|29.6074|28.7913|19.4828|16.2357|21.4311|23.5959|21.6476|25.9771|29.2243|31.8938|31.4578|40.1358|37.0547|41.3886|43.1221|38.3387|36.9525|38.9885|65.6496|56.4587|47.5251|45.2911|51.3445|39.9097|51.1203|42.1519||
2022-02-19 19:46:17|usamicro_0224|EAST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.91|11.5185|12.5058|19.0878|21.3915|21.3915|13.164|13.8222|22.8011|91.02|86.469|91.02|79.6425|92.3853|84.2712|93.3816|81.0826|50.3514|20.6793|13.7862|9.1908|13.8582|12.0058|7.853|7.2896|2.1682|2.7004|9.8551|9.1042|8.6897|8.1034|7.8655|8.5801|14.8736|13.3481|11.0599|14.3707|14.1029|17.6108|20.0502|20.0502|19.359|19.3482|19.2976|22.144|19.5099|24.3507|34.9614|36.5244|36.5056|37.0937|44.158|41.8064|48.6838|57.1886|58.521|53.4256|56.1779|56.7073|51.8831|55.848|52.0215|43.6691|40.7033|39.5355|48.6378|44.5377|40.2552|29.025|31.8308|35.3138|25.155|11.3283|17.6761|13.9751|12.7216|12.0685|13.3818|11.8747|13.9045|16.0359|14.3272|15.2615|21.6772|23.8401|21.9298|32.8947|36.011|47.1869|39.8196|36.3445|38.0349|29.499|27.1702|18.7862||
2022-02-19 19:46:18|usamicro_0225|RMBL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|27.2|32.4884|34.937|33.9388|70.126|65.117|70.126|72.6305|99.6791|48.988|69.2941|67.872|60.1152|54.944|59.4688|62.7008|60.6918|81.2144|93.2305|140.9489|147.8976|123.9203|110.0693|106.4794|117.9917|100.6293|118.0928|107.7597|95.1703|100.5981|107.5359|80.1751|63.6228|59.9437|23.0988|19.6443|25.4817|15.1883|10.3016|18.27|17.768|20.2921|52.5141|87.5304|74.309|87.5793|72.9417|72.852|85.1808|86.2344|100.2549|130.1932|136.708|130.8379|128.8676|539.0296|552.1669|627.144|556.3663|619.0807|539.1945||
2022-02-19 19:46:18|usamicro_0226|ETTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.372|117.4891|83.9582|79.2532|58.3043|75.0739|90.8892|86.0481|90.3198|80.3678|84.0608|84.971|90.7594|72.8965|75.4087|64.863|65.7934|68.6059|66.0593|30.9694|37.8505|39.6042|71.504|80.5102|89.398|74.1436|59.5987|63.1462|89.0289|114.6751|98.1882|77.6054|80.8514|99.3199|126.7916|107.8675|138.6192|155.6509|142.4364|113.3775|108.1374|69.0745||
2022-02-19 19:46:19|usamicro_0227|COCP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.7334|162.3783|149.0684|188.8965|177.9986|202.7005|183.5145|4.7579|100.7413|100.7413|145.1919|45.3885|66.5237|112.2112|121.4878|106.5262|77.7998|50.8693|107.7232|113.1656|82.3295|88.3171|86.9518|81.5811|69.8815|70.5045|78.4191|63.5574|61.9764|24.7808|17.6946|18.981|21.1759|53.6982|37.5569|48.4909|49.5337|79.7757|108.4527|58.7863|63.6891|55.8454|113.8154|99.3187|122.5635|112.7021|97.9125|152.9432|113.0638|113.064|107.2159|110.1397|94.5547|92.5955|73.2088|66.2885|55.0894||
2022-02-19 19:46:19|usamicro_0228|EYEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.367|85.3571|89.927|94.3002|86.947|80.7862|58.5918|58.4918|53.8925|39.2967|37.3293|39.8516|33.5526|38.8829|60.4453|71.754|72.1146|60.6965|51.5911|55.0643|55.0643|59.1684|48.053|61.3915|70.2839|74.7095|68.2318|55.7683|70.6003|57.1526|56.0418|72.3956|86.9183|81.8693|84.1089|89.3346|163.1103|153.1188|155.6167|147.3357|125.0873|129.278|124.8031|108.4568|144.2698|146.6921|104.1124|104.5076|109.9034|88.8882||
2022-02-19 19:46:20|usamicro_0229|RNGR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.2716|227.9672|222.7722|173.8784|144.695|141.3335|163.3357|132.0132|119.75|134.6493|135.4377|158.5166|146.3716|134.0688|132.783|107.2521|124.3114|82.6994|117.9232|93.726|127.9253|120.9983|95.5656|121.549|89.7592|98.9533|101.2406|90.2509|112.4617|97.45|108.9881|108.4923|62.8803|53.7026|54.4698|43.4286|45.7305|41.2802|41.2583|40.6425|54.19|61.6324|71.8017|88.2884|87.1208|92.7244|134.8425|141.0726|134.2252|140.1312|180.7567|180.9356|249.9717|260.2103|256.9639||
2022-02-19 19:46:20|usamicro_0230|ALJJ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.0124|40.379|42.8449|40.0708|39.1948|35.773|16.6992|8.8222|5.3564|3.1508|3.1508|3.6917|1.7933|2.6899|4.6625|3.5327|1.865|1.5422|1.5143|1.3948|3.3474|6.9738|3.985|6.376|10.361|9.9625|5.9775|8.6332|8.6332|7.2598|6.2787|4.709|5.1015|5.8863|6.0825|7.8484|8.6332|7.456|9.2219|11.7726|14.1272|13.3424|11.3803|6.2788|5.2977|3.728|3.5318|2.747|5.8863|7.0636|5.4939|4.3167|5.4939|7.0636|5.1015|5.4939|5.1015|6.2788|6.6712|9.0257|5.8863|7.8485|11.3803|6.6975|10.6372|9.4553|9.8493|9.0613|9.4553|7.8794|10.6372|9.0613|7.8794|8.2734|8.2734|8.0056|7.3898|11.0847|12.7269|16.4013|23.8117|28.4183|30.7101|25.6681|17.4392|12.2546|8.171|14.3908|11.9924|5.7563|8.6972|7.2477|8.214|7.5431|12.1663|11.193|10.7063|9.733|7.2998|13.3829|13.1396|12.1663|14.1129|16.5461|17.0328|15.4162|14.4216|11.9351|12.9297|15.4162|14.4216|15.1178|13.9243|14.8692|18.3403|18.4|25.3571|31.883|33.016|30.175|27.3283|24.7663|22.7736|23.9692|26.1896|28.467|26.759|25.3356|25.051|25.1313|22.8986|23.1849|23.1849|22.8986|43.5074|40.2126|44.2339|44.5211|22.9728|21.82|23.0551|22.282|21.8817|22.4154|22.1983|41.4546|41.9895|47.5918|46.402|50.8638|54.7306|52.6485|72.875|75.9936|94.369|112.1216|99.7791|115.7312|126.6787|120.423|121.0486|140.7542|148.5792|150.9007|131.0018|122.253|139.6707|128.4971|148.4252|180.7068|166.6713|168.4258|152.6358|146.6708|144.5632|142.113|152.5041|168.7197|159.4048|170.7908|155.9333|132.4223|148.6708|132.7665|140.7186|129.309|124.8143|116.1707|125.7841|111.728|116.7738|105.9614|127.4513|129.2773|120.7637|133.5549|113.0049|87.2185|80.7719|78.4967|60.6738|75.0838|79.7367|70.7364|62.8831|63.6492|59.7014|52.0956|53.237|67.687|58.9403|63.1238|52.0962|64.6442|63.7204|62.882|56.7227|48.0772|54.8246|55.6473|49.7639|36.568|19.737|19.1043|26.7797|25.5778|30.3644|40.9325|34.9804|52.0265|49.0924|49.9388|58.8262|55.4405|62.6351|60.3455|65.1743|61.7887|57.5566|52.9012|44.5263|47.4947|50.8868|74.2158|106.8702||
2022-02-19 19:46:22|usamicro_0231|MRBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.9156|108.0186|115.3224|115.3865|113.3238|108.919|108.5986|112.1225|113.0835|111.8144|113.9225|121.7064|127.8336|131.2938|127.5132|76.7882|103.2984|94.4616|94.4616|93.9741|92.4002|102.6229|110.6537|113.756|124.0618|127.3137|150.1995|159.8668|161.4704|165.0286|161.9152|164.7547|173.2143|184.2633|188.111|209.7358|224.0414|225.3852||
2022-02-19 19:46:22|usamicro_0232|LUB|market_cap|0||||||||||||||306.035|302.6245|291.5419|288.9851|312.8543|315.4101|363.1483|369.9675|369.9675|322.2305|327.3447|382.0939|362.7612|338.3132|327.5085|370.1532|382.0939|413.9363|429.2884|418.4837|433.8357|468.5205|497.5183|444.638|427.5808|473.0678|470.2256|459.4233|474.7754|479.3227|514.2651|491.7782|498.6085|478.1195|478.1195|503.162|546.4203|546.4203|555.5273|573.7413|557.804|557.804|548.9983|528.4963|419.1522|405.486|444.2102|455.6002|416.8742|398.6502|387.262|394.0942|451.046|437.3762|428.2642|441.934|441.934|437.3762|432.822|487.494|489.7703|473.8242|492.0482|501.1603|480.6582|505.7181|471.6842|451.178|478.5221|476.3112|489.9853|474.0322|462.7387|442.225|439.9437|471.8567|526.5648|576.7138|526.9495|509.8408|502.9972|510.1388|493.02|486.1725|551.3445|520.524|537.6465|544.5352|500.0135|510.2878|500.0135|472.6155|476.0402|441.7928|393.9181|431.5972|428.1719|462.4256|448.7241|435.0226|460.4175|439.9545|434.144|440.9275|481.6285|529.113|603.7315|603.7315|566.4222|606.0455|623.0692|616.2597|582.2336|636.7116|701.4043|598.994|609.2041|577.2594|593.7525|600.3498|610.9524|604.4181|620.7538|602.822|577.17|586.7895|590.273|577.714|580.8538|545.072|554.363|557.46|538.5152|505.9676|449.749|474.9412|469.1138|460.3725|463.3459|501.2295|483.7448|513.37|519.2038|490.035|489.949|546.0275|566.688|593.6103|566.491|578.544|566.491|575.472|503.538|511.9752|462.9484|474.5949|476.9991|436.0299|427.2508|453.5881|465.32|456.5952|458.0494|484.2236|463.8659|459.5963|408.6969|372.336|404.3336|442.149|446.5123|430.5135|408.6969|379.6082|354.8828|375.2449|346.1561|361.0451|351.0951|351.0951|322.6663|378.3375|375.535|381.14|336.3|332.0962|299.8675|257.83|266.2375|260.6372|255.032|245.2231|234.0088|211.5925|201.7836|197.5763|179.3632|182.1658|123.3122|119.1084|131.7198|106.4969|134.5224|135.6434|153.5969|170.414|170.414|191.044|219.5212|205.3938|196.8731|160.3237|135.6585|159.2026|128.0348|141.2643|144.9172|152.5444|157.031|156.8067|147.6091|127.8681|112.6137|110.3704|116.6516|93.1617|65.3254|44.4482|30.5406|29.6423|52.3232|41.095|59.5267|68.5218|64.8179|56.5899|60.1829|84.4872|82.9143|82.9143|108.9795|133.6965|111.9006|124.0344|155.2677|147.1785|146.1038|148.3515|147.6936|161.3711|169.5075|133.7979|153.6706|175.3972|170.8708|186.5281|270.4512|319.1098|340.7767|338.702|326.2535|332.3861|345.9343|379.7475|388.2728|346.2378|328.7734|271.9714|271.713|226.3841|247.9504|257.3366|260.9867|286.9647|284.0951|282.5298|269.8465|255.2178|261.4872|252.1197|252.6428|262.0581|325.5156|313.0176|313.8697|310.4612|288.5999|269.8523|259.9607|201.1577|213.3749|197.4644|170.3724|194.3921|211.0189|224.6312|135.2257|122.4052|117.1507|126.9366|114.914|137.3435|149.931|120.8399|113.6081|127.3195|121.7761|117.5769|99.9404|99.4824|103.1283|96.1223|96.1662|110.465|114.3901|109.9662|108.0052|145.8772|137.5136|135.2685|142.8458|169.7331|176.2096|162.1578|150.3944|148.9888|140.5555|140.5995|155.3378|153.9307|128.0884|115.4203|135.9708|136.6002|127.0282|147.026|139.7589|171.0356|172.4445|144.0284|188.8435|186.8705|168.4997|189.6326|180.0523|179.207|188.5991|192.264|229.8142|211.1806|192.2647|239.6507|238.8029|227.216|198.4131|203.2249|216.8109|254.2687|218.7809|185.0569|180.1971|174.867|153.8602|142.9119|167.062|142.6277|156.1878|151.3513|141.963|138.6323|129.8347|139.2513|159.8845|148.1787|151.3192|148.4231|138.6998|138.6998|138.5915|142.314|133.4372|136.9566|128.8513|124.5275|142.6877|140.1718|145.4711|144.3143|145.1819|134.2816|130.23|124.1526|121.2586|123.4194|123.9531|106.5911|98.1684|90.3965|85.5299|77.3842|81.748|83.5738|77.1789|77.1789|70.1891|81.7902|77.3964|89.792|82.1626|81.8743|76.046|79.2883|76.3408|72.2838|59.5973|50.1561|40.715|46.426|35.5973|44.6443|46.1325|42.8969|43.3199|39.1373|32.2851|35.3556|43.7693|57.059|55.1614|62.4861|66.3225|74.2942|72.4522|15.4283|25.4113|24.8867|44.2228|34.9131|35.2193|87.9522|82.5147|93.5703|87.1278|88.537|98.067|101.4486|113.9544|113.6465|118.2662|125.7378|126.3731|129.4705|155.4885|88.7149|88.7149|88.4047|86.8538||
2022-02-19 19:46:24|usamicro_0233|NTIP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.0041|42.1088|||||||||||53.8435|52.8645|53.6462|56.5591|55.7159|52.7528|52.9873|51.8017|43.5925|50.586|48.2465|48.1068|48.804|46.6694|46.0972|48.7433|45.1477|47.7556|55.676|55.676|63.891|59.9077|62.0256|64.09|62.9888|78.1528|78.3578|90.2302|86.6685|118.0005|113.1345|102.186|93.0191|96.6432|91.811|97.7305|101.3502|60.3275|54.841|61.9941|60.8019|60.5704|62.9457|67.6182|70.8996|65.5487|69.1241|63.9015|66.9897|58.9129|56.7288|61.2386|61.476|61.8353|58.03|53.0349|57.3265|58.4599|59.1846|56.2411|55.0342|51.4135|54.8023|58.1674|54.074|53.9543|54.1941|52.9096|52.4448|52.1273|53.0882|67.533|67.2927|70.417|90.9998|82.9363|81.9625|81.2746|78.3806|80.0688|78.2873|72.8674|74.1923|73.0218|69.8888|66.7559|69.1659|64.1049||
2022-02-19 19:46:25|usamicro_0234|ETON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.74|105.74|107.4082|114.4514|140.8632|137.8502|130.4465|142.3453|131.2686|110.4859|92.19|105.0625|106.6651|106.8432|133.5449|118.8854|99.4267|82.8404|113.5793|107.9317|120.0779|143.5486|161.3612|146.2898|171.6737|195.1608|192.8005|218.3289|198.8787|179.9471|200.7172|145.8202|142.9272|139.4831|129.151|116.6334|160.6785|90.0587|104.5764|89.8126||
2022-02-19 19:46:26|usamicro_0235|LAZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.7425|66.5644|55.2081|84.6313|83.8688|75.3125|74.2112|76.2444|65.2313|62.944|48.7964|46.7886|50.6602|55.3195|47.2715|39.3929|39.8064|42.8256|43.7135|42.5274|38.6305|38.7152|32.3615|33.8864|35.827|34.9791|33.3203|16.4324|26.9237|51.1418|70.6205|122.775|113.5125|125.3322|145.5593|156.9961|153.9478|172.787|196.2883|196.6102|263.7714|249.4641|209.1217|216.9423|273.0458|247.3072|256.3877|228.1235|236.2835|190.6351||
2022-02-19 19:46:26|usamicro_0236|DLHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5862|8.5499|8.5499|7.7726|7.5135|6.2181|6.2181|7.2544|6.2181|5.959|6.2181|4.6636|4.9227|2.85|3.8863|4.1454|4.9227|5.1817|3.8493|3.8493|3.2078|4.1094|4.1094|3.8355|2.7921|2.2337|2.7921|3.0713|2.5129|3.3506|3.3506|4.4674|5.0258|4.464|4.7266|3.6762|3.2321|4.4074|3.8197|3.5427|2.657|1.7714|2.3618|3.5427|4.7236|2.657|2.9522|4.7236|5.4404|5.9507|5.4404|4.7432|7.1148|9.1476|10.9312|11.6144|9.5648|14.4212|12.2026|17.7492|24.3428|36.1852|34.8694|37.2551|33.2918|26.9505|34.6076|33.0346|32.248|33.0724|32.2401|33.8398|37.6802|33.8629|30.0456|34.5643|34.5643|24.195|22.2537|25.9614|24.5669|31.9898|30.2146|25.7787|30.2146|40.8779|53.3163|83.5737|106.6648|92.4137|83.1595|75.5358|86.6662|106.6376|76.2552|73.8713|66.568|72.5881|45.9752|41.1598|39.959|41.1598|33.9357|36.3625|36.3625|49.1685|35.2211|30.3647|38.85|40.0746|37.6438|43.4402|40.3865|34.2566|32.4305|32.4305|21.4245|20.8842|30.7061|25.7951|21.4888|27.6172|23.3352|28.3458|33.6606|30.1174|30.1174|31.0032|31.889|30.0505|28.2828|33.5858|54.9227|52.9909|42.3927|40.6284|32.6793|31.2898|26.7332|25.22|28.2464|25.7053|25.2012|39.314|47.4394|37.5106|44.1591|37.2498|54.0046|52.974|57.6352|57.9622|74.0424|120.3301|96.1333|94.8254|98.1393|80.3258|78.33|79.9268|95.4229|104.5376|118.5286|48.7104|61.5511|52.4667|49.5609|49.8837|48.3309|49.4598|49.9312|48.628|47.6714|44.1638|39.9301|38.6574|38.1802|33.49|37.4609|33.1718|36.9984|36.3614|34.9261|35.883|36.6804|36.8399|36.6804|33.4908|37.3183|35.883|31.0986|30.9391|33.2598|33.6457|24.8071|24.8071|25.7258|30.136|27.0486|30.8325|28.4206|26.8057|25.2386|24.2604|27.9782|30.3261|33.0652|31.1087|33.2608|28.9565|24.6522|26.413|24.8478|26.2168|25.8255|26.0212|24.8021|20.5057|22.0684|22.459|21.2873|18.1625|17.2216|16.0474|17.8087|15.9505|16.1474|14.1782|13.3903|12.9965|12.6029|12.6034|11.5695|10.3843|10.174|11.5011|13.6142|10.3209|10.5175|9.8294|9.1807|8.9939|6.195|7.6818|11.5277|9.2466|7.7049|7.1084|8.6998|6.8598|3.7282|3.3802|4.3125|5.1649|5.4658|5.0688|4.4233|2.9835|2.6933|3.522|3.2625|2.693|2.9934|2.6412|2.6084|2.1655|2.6089|2.633|5.037|7.329|8.8367|10.6852|11.3783|8.1271|12.8934|13.502|12.1456|12.7005|12.4477|12.2691|8.878|8.3232|12.2764|9.633|9.5395|11.2822|9.8719|6.5824|8.2272|10.4025|10.3079|8.1327|8.4986|9.1731|8.1327|7.6598|8.322|11.6297|13.1456|12.6723|20.4672|24.0716|23.3894|15.106|19.0039|14.8815|17.6289|18.8954|19.0902|18.3487|25.8241|23.9505|21.308|22.0899|20.1351|20.0709|20.306|20.3545|25.6867|26.6546|24.814|26.9468|26.656|24.028|39.7418|34.5152|31.5696|38.164|45.5522|48.0255|50.2742|52.4897|47.9483|53.6219|56.4089|77.9043|65.0912|60.8171|57.1073|56.9351|54.0077|58.6208|65.3676|66.6989|71.4548|70.602|70.0136|73.1962|73.1931|69.7527|67.3738|71.275|69.3741|63.7813|64.4926|65.8042|69.3741|66.9942|62.6152|63.5433|64.2722|61.9864|75.8281|71.8549|72.2172|55.848|62.9483|59.9403|52.4774|51.2734|50.5512|48.5051|51.4122|57.6978|53.8678|58.3128|68.3198|105.6301|94.8818|135.8984|97.2291|117.3418|117.2178|120.4316|120.297|139.6136|133.2162|133.9806|127.7071|160.7002|137.1158|134.2304|146.5244|167.9519|209.6539|171.643|265.4467|221.5231||
2022-02-19 19:46:29|usamicro_0237|BWEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.5347|209.5084|202.827|243.3924|252.46|255.3234|912.0816|743.5448|1060.0279|854.1232|819.0431|853.7272|1431.2862|2526.8386|1707.519|1611.049|1760.5775|636.702|1089.1463|593.2905|482.35|448.5855|289.41|405.2076|501.6856|912.3692|1110.923|997.8987|739.0053|732.3341|516.0149|705.4136|755.2348|568.9887|475.7689|476.0916|405.688|237.0072|345.0964|305.5653|183.8938|215.0841|202.2621|211.8937|260.2846|203.5147|161.7406|146.7763|173.5603|166.0608|150.0436|149.1539|61.0887|50.1896|50.3042|108.8528|99.7743|108.79|89.4611|61.704|51.4666|34.9638|43.4598|39.6086|24.6814|30.3367|33.8642|31.6066|34.7846|39.044|56.5386|61.4484|63.3741|64.6704|67.1719|68.99|89.4261|115.9231|110.2853|91.7585|144.8172|123.1678|156.4719|181.645|193.1633|163.7401|139.0458|129.8942|129.7466|109.0862|97.6737|89.3736|82.7599|77.9516|74.7777|69.8023|59.4091|58.6627|54.9084|52.4126|45.806|42.7414|30.2137|29.3294|30.2147|32.8677|29.1613|43.816|49.7993|65.1918|63.6327|66.2314|81.3785|63.0198|64.3607|61.9769|61.9915|64.0777|88.093|117.0079|112.0639|76.7068|70.5198|62.5506|52.9274|56.7938|40.2876|36.1982|42.2738|35.8871|35.6558|33.5265|40.0571|38.2887|36.8203|36.0467|32.7979|34.3567|29.9841|25.4552|22.6205|24.5056|24.8498|26.856|30.3728|30.3728|36.2056|28.7705|27.6391|28.29|25.5601|24.5424|29.637|26.6568|33.114|26.2912|26.4576|52.5824|73.2527|78.6414|61.8252|59.6204|69.4442|76.0498|124.1526|160.0603|118.2244|116.6633|91.8903|97.9927|85.876|72.888|61.0631|52.3993|61.9442|44.8072|40.3265|36.0406||
2022-02-19 19:46:31|usamicro_0238|INOD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1063|20.1358|15.6612|23.3748|18.9242|18.3723|14.4735|15.0254|20.028|18.8478|21.3478|19.9471|22.7462|22.1806|21.3622|18.8569|16.3354|15.7591|16.8938|12.3912|10.1399|10.748|8.2148|5.953|6.2244|6.7853|5.1017|4.8131|4.524|3.257|4.7844|3.3814|4.497|5.0722|3.939|3.939|3.0868|3.6611|2.3863|1.8924|2.9536|7.782|8.4894|9.2146|5.9072|5.2528|11.4253|8.9493|8.8791|9.3408|10.9213|13.0685|18.475|12.1197|17.3559|20.2696|47.507|34.0823|51.5655|42.3721|49.9|60.5038|72.7715|42.853|38.4798|31.5408|54.9353|54.5377|53.9035|51.8684|56.3461|92.2028|121.6564|134.4623|117.5595|117.5845|175.213|92.0396|65.3953|63.1359|51.3648|44.9484|77.0544|69.1349|67.3254|48.2535|55.7716|53.423|47.7051|31.7314|25.902|25.5234|22.0626|17.981|19.956|20.3418|22.9365|20.3642|21.2216|18.6493|21.2414|21.456|33.2568|33.4366|47.4584|60.5984|61.9762|92.3142|98.7795|89.3406|82.0967|72.2813|65.9082|82.3852|79.4343|85.9027|91.4808|121.5876|119.6078|198.3683|152.8565|101.8287|98.4881|79.6524|57.8753|65.592|73.4077|69.9541|61.8468|60.5102|55.8734|78.1301|90.4156|72.1904|72.0189|68.4071|61.4208|52.5088|53.9549|50.5819|41.6698|42.5729|44.0069|51.4211|48.2881|61.6749|65.262|66.1525|83.17|86.0462|94.4108|94.1706|91.2878|99.3748|97.4131|143.5432|142.4438|128.8614|128.0796|109.2845|83.3259|77.639|61.9522|72.3585|75.9764|56.922|41.9679|49.6862|52.2418|67.5332|64.5173|80.5591|114.2523|104.8141|117.168|130.447|121.6363|200.7162|143.6236|142.8624|153.7967|125.8798|138.8242|97.8632|80.0705|68.1235|65.8352|76.2576|71.9363|72.6576|78.8777|73.5686|72.9495|71.4399|68.6729|64.1452|65.6543|62.1326|64.5918|81.0208|65.6119|74.3199|86.4185|93.332|97.0356|102.7154|129.135|128.7863|143.1509|136.2163|172.7701|98.1938|106.646|101.5471|77.6543|88.8544|99.556|95.8234|84.6233|83.8824|83.6317|80.3863|76.1432|70.6407|64.3782|64.8795|59.3683|65.1297|65.13|70.641|82.1637|72.6653|81.4356|77.1759|75.744|76.8202|77.831|72.461|66.6371|73.2248|73.7307|68.6633|68.4107|67.143|67.3972|68.4107|66.1296|64.154|59.0359|57.0842|59.8881|63.9656|67.4292|60.3046|58.7782|58.0148|56.2337|63.1038|63.358|62.3405|56.4881|63.5475|49.9664|55.0912|60.2164|57.654|49.9664|53.0499|42.6979|43.9918|42.6987|40.1101|37.5224|36.2292|27.1714|28.2065|32.6063|29.7597|30.7942|28.724|30.0179|29.7591|27.4307|29.7591|32.0881|36.2285|38.0399|46.8383|38.2994|35.7116|37.8906|32.1805|27.2501|25.776|24.6544|29.8454|33.2192|34.7301|33.7553|31.3991|30.0846|27.6998|26.269|20.9348|25.1932|35.4661|34.8492|34.9769|52.3431|70.5004|72.7435|138.5591|139.836|154.026|158.928|186.4443|164.48|191.3231|182.8689|186.8927|202.1986|269.9008|303.8477|170.7955|169.1663|149.8873||
2022-02-19 19:46:33|usamicro_0239|CFRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.553|69.4941|66.2805|58.4271|76.5618|93.2206|93.2004|113.4847|105.3931|94.2894|132.924|115.1172|123.3434|106.4579|110.2241|107.4585|122.1619|84.3728|87.6708|101.4233|96.4759|78.8848|79.866|65.5452|103.0192|100.2054|93.5527|95.6317|85.3948|70.8152|87.4776|79.1464|66.6496|49.9872|58.3184|92.07|73.656|83.9678|78.0754|65.5538|75.8657|120.0593|142.1561|120.7991|115.6431|142.1599|167.2082|147.32|163.5846|158.0259|165.1728|170.7315|154.0496|38.9888|36.5193|37.3227|45.5099|32.3199|44.4617|33.3284|26.9994|28.5876|24.625|25.4112|98.1248|104.2576|139.9812|80.3397|103.491|140.6882|181.2834|164.6009|146.8331|151.565|147.1154|165.4701|144.3349|145.7254|142.1101|165.1973|150.6442|162.8374|159.2974|154.1842|147.891|151.8242|159.6908|121.1447|102.265|108.1649||
2022-02-19 19:46:41|usamicro_0240|PANL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.2288|122.0114|123.1542|123.2797|123.6602|126.5773|127.0847|127.3383|126.4505|127.2115|119.2211|74.8303|63.796|163.3579|113.3078|105.3137|90.7158|81.679|118.1738|107.2002|117.4554|112.1326|117.6281|110.1653|101.3429|98.1952|85.7839|78.8482|85.7759|106.5812|89.5829|87.6602|86.5645|92.7738|92.901|92.5353|127.7528|121.846|106.844|117.8211|126.6898|124.8267|114.0208|109.1731|117.4126|108.1741|101.6049|103.7946|188.7573|147.1495|104.2309|141.8942|111.1242|145.9607|141.551|131.7514|142.3267|145.4112|157.6936|150.2979|134.7884|123.6713|131.5558|146.5153|144.1933|154.4292|159.9771|151.1365|153.3591|135.5783|142.6906|147.5803|133.8002|131.5163|139.3713|120.2947|84.8107|110.5246|91.9246|102.2991|105.4537|103.6511|116.7202|125.7333|114.9175|124.9814|132.9438|142.8844|139.9067|176.3644|188.8966|209.494|224.0993|259.5425|237.3353|202.1914|172.5245|175.7194|199.9093||
2022-02-19 19:46:41|usamicro_0241|PRTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.0115|338.6034|166.1693|177.5058|238.6632|276.5538|256.5655|258.3555|259.9656|247.1315|251.907|209.2261|161.1727|138.4892|116.9995|100.8822|107.7469|106.2546|77.6017|79.3925|60.8875|57.0074|51.635|47.7549|38.8008|43.5763|49.2442|62.0813|108.6424|118.7903|130.4305|161.1727|179.4015|128.3572|148.0585|153.6531|175.7744|211.9456|228.5302|261.5233|240.8615|181.7126|247.5418|258.0388|252.1432|260.6492|249.6505|270.5371|263.0637|230.4797|253.0025|202.0755|229.0762|232.256|220.6432|180.304|157.831|164.2543|142.1037|136.9323|156.5489|114.2715|98.6795|112.8045|127.8247|132.7292|131.8333|98.7217|95.5537|91.5163|61.6334|59.4545|57.5868|43.5792|38.0042|45.1648|42.8401|37.1941|36.2084|31.5544|45.1778|88.1591|77.8462|82.0459|76.0426|82.4432|97.9001|105.3099|118.3482|134.024|94.2221|100.9283|87.88|93.98|90.288|74.5127|82.3788|99.1908|72.6509|56.0158|75.3703|78.5423|78.2023|70.0441|69.4967|83.498|83.498|108.5557|90.8044|97.2905|92.9282|117.894|147.379|143.7386|121.4102|129.0893|112.9757|107.0318|108.0811|120.488|116.6795|111.6178|110.1768|125.279|106.3089|114.2975|90.8611|107.8098|102.3206|87.578|75.3206|93.9449|81.8118|67.86|68.5473|63.651|58.7551|52.4595|46.8638|52.8266|52.8258|44.0834|44.0834|36.3917|37.0915|37.0915|36.8503|34.0511|37.6522|44.73|41.1516|56.9605|55.323|61.4856|78.0256|84.2691|90.4175|87.5241|68.4494|143.1215|327.857|348.5888|548.808|598.6056|530.2692|630.5904|726.5688|603.7495|792.3927|864.387|744.2474|810.5951|783.9078|917.6983|908.0449|909.6114|826.065|781.7407|595.6878|585.2109|470.9625||
2022-02-19 19:46:43|usamicro_0242|LPTH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3614|29.7108|33.012|42.9156|42.0903|42.0801|31.3538|36.3044|46.256|37.996|36.344|33.152|35.6384|39.7824|29.0115|30.6693|34.8138|43.9423|53.0624|49.3013|51.8479|57.324|46.365|48.58|44.2425|50.315|54.8024|62.888|51.2088|39.1343|33.6737|29.1475|29.853|26.001|29.853|40.223|33.2475|23.063|23.329|28.151|24.9335|21.7977|15.9236|20.1168|45.8675|42.261|125.0067|197.1314|448.0796|828.7436|476.163|441.2478|616.798|977.2514|767.3352|1027.2839|678.9872|488.3774|356.0584|238.5108|414.2068|248.7656|233.3851|279.466|216.3732|144.3154|109.8308|59.2759|37.9676|56.5639|79.4219|68.1744|49.6699|29.802|31.4287|31.1723|19.0227|16.5208|10.3384|10.1316|8.4775|7.0094|9.5113|7.2369|6.4098|4.9107|2.8431|4.8332|7.7538|7.6504|7.1335|8.0123|7.2438|8.665|8.2148|8.0179|13.4729|15.3044|22.6572|14.3238|15.8442|20.23|17.5634|16.9803|14.8535|15.6642|13.8412|14.2125|11.7856|11.1746|10.0122|9.8582|8.5578|10.7912|10.7172|8.9064|8.6119|9.9438|7.655|6.9278|19.2453|19.1697|25.3184|24.7873|18.4134|19.6618|17.2488|15.5597|16.489|23.9269|23.2944|21.2103|24.7682|27.0648|27.7488|24.9062|24.455|24.3816|22.092|26.2449|20.2293|16.2899|16.8755|10.8067|9.9017|8.3189|7.999|7.9831|7.4663|7.7843|8.1042|7.9976|5.9921|6.6149|4.5753|6.0636|5.2919|4.0047|3.2038|3.3442|8.695|8.974|10.7152|15.738|18.3856|14.5033|14.5357|12.39|19.0363|22.2364|17.9717|19.7941|15.4843|22.9673|21.173|27.2737|26.5147|26.9003|18.5586|17.3748|15.9285|13.7834|19.8099|15.7321|15.1495|17.775|19.1348|15.5507|14.9442|13.4703|10.7372|10.3468|16.0197|17.7779|13.183|11.8194|10.1588|12.1805|11.4778|11.9462|11.5657|11.1526|10.7395|9.9134|10.6263|9.2095|10.0407|9.8463|17.6198|21.381|20.7331|21.3761|19.1738|18.2082|16.4225|21.7194|19.5818|21.0112|22.8693|20.5824|19.4389|18.1382|16.7232|17.5852|20.9711|17.271|15.8699|17.0221|18.7392|15.2351|14.8847|17.8982|15.6937|29.099|26.052|23.1574|22.7073|23.0121|26.7083|52.5102|37.5697|31.54|30.5582|29.4652|28.5313|25.4132|29.9345|29.7786|27.8629|26.6106|19.8797|40.5728|40.8172|56.7071|65.3535|69.2121|66.077|62.2343|64.8981|64.9833|63.7717|63.5583|58.1596|57.3107|57.501|54.0288|54.806|51.7183|56.0947|59.2584|63.3807|54.3631|51.5472|48.217|41.0012|39.9734|43.8797|43.3635|38.2046|39.756|25.0421|23.9217|18.2674|19.3647|21.5746|15.5094|15.7626|17.8945|20.1689|32.839|25.8625|55.863|80.1738|81.8184|81.5595|54.8908|61.6026|70.4948|79.372|95.8876|104.0304|86.843|83.4169|71.1966|64.2895|63.4169|56.8053|59.3879|56.6884|54.2589|62.3573|65.6632|72.1816||
2022-02-19 19:46:45|usamicro_0243|SITO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:46:46|usamicro_0244|CLBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|45|76.86|82.5|75|88.08|76.2|78.72|63.72|58.08|56.22|54.36|63.72|365.56|422.5|390|394.03|371.84|271.18|253.68|245|227.5|245|170.52|87.5|85.8|89.32|68.86|61.82|88|94.6|96.8|154|127.6|105.6|151.8|88|138.6|105.6|103.4|68.2|50.6|20.9|16.5|15.4|13.2|12.1|13.2|8.8|8.8|6.6|29.9|23|13.8|23|23|23|29.9|72|33.6|60|46.8|44.2|33.8|39.2|20.3|43.5|28.8|25.6|33.6|31.2|18|24|24.6|24.6|18.45|13.33|9.2|13.8|18.4|27.6|31.2|21.2|42.4|28|56.8|47.57|42.6|51.24|46.2|56.55|86.4|83.05|98.15|185.25|196.95|131.32|145.6|99.84|56.16|140.45|135.15|121.9|197.5|197.5|197.5|193.5|106.2047|72.216|77.28|81.1392|80.661|71.4921|69.966|41.472|55.986|46.354|60.5|75.625|53.24|50.508|41.724|61.488|40.26|76.725|111.3|178.875|136.971|148.185|160.8594|173.518|565.8685|624.321|539.255|639.668|509.503|857.025|1274.55|1442.416|946.556|1150.604|940.5|1106.112|1152.2|846.867|938.007|886.959|1161.342|1335.69|1440.36|1196.917|1192.625|551.075|647.6203|712.556|622.232|622.456|590.382|786.848|592.5686|481.762|480.593|709.41|935.816|894.53|921.12|1054.952|1044.1355|1004.283|1047.1812|1097.125|891.566|1124.0183|885.456|1046.52|1191.6864|136.1239|153.7477|173.7908|168.5518|167.1947|212.9525|189.0192|205.2457|205.8696|175.2751|240.7837|204.7425|220.325|195.7947|182.398|192.6278|127.942|142.7219|129.1118|145.7596|107.6275|113.2258|86.0614|108.6879|67.527|101.844|76.0309|75.0319|65.8939|30.0231|28.6502|34.0398|44.9335|41.9882|31.2875|33.6399|36.3144|29.0397|36.3276|31.6156|27.1224|31.7135|39.0068|42.0388|41.2747|43.4963|42.2905|35.383|34.4918|36.9538|34.9742|28.318|33.1482|36.2285|37.5553|52.3444|51.8949|40.1936|37.6097|52.7057|47.3627|54.1705|51.4737|48.029|47.2416|48.4406|50.7097|38.2799|36.6894|29.413|30.2122|27.6685|27.8766|23.9239|25.8193|27.7677|25.8053|31.165|29.9015|25.214|18.1923|21.8287|25.97|31.1704|38.5729|33.0425|35.3007|29.094|31.8094|30.8115|73.5153|108.8947|110.0732|96.3467|92.2234|88.6811|77.9679|74.3969|68.7469|69.9425|53.3536|51.7156|45.8452||
2022-02-19 19:46:47|usamicro_0245|PIH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:46:48|usamicro_0246|PRPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5896|44.5709|47.8479|48.8925|127.629|104.8964|99.3922|110.3397|203.8677|187.056|269.4954|223.9479|212.555|170.044|159.4163|132.8529|129.6545|127.1385|128.8114|92.6814|106.6432|113.4142|77.8119|91.1989|91.1989|73.278|67.7025|65.313|60.7612|60.0248|57.447|51.4702|50.1505|49.4906|29.1066|27.1661|21.9916|18.7576|22.6384|19.4044|16.1719|17.7885|17.4651|18.3212|15.3232|14.9901|17.5331|12.4755|9.4409|10.6552|11.3212|10.3416|8.6736|11.9562|15.5858|14.9453|13.0237|10.1414|10.4617|15.2655|13.3472|43.7683|34.6944|38.4307|70.6191|68.6872|83.1367|79.0505|54.7625|46.9721|41.8166|57.0539|75.9573|59.1161|68.2126|69.6561|81.9147|64.2715|85.3517|88.8289|85.2711|112.4707|106.169|98.5807|101.5715|119.7462|102.6068|110.7739|114.1166|93.6194|90.0496|98.6069|94.4599|91.58|107.1704|103.8003|96.5854|96.9587|96.0275|90.7897|95.7294|95.846|104.3462|103.2556|116.0896|105.7057|104.9457|97.9415|158.9944|176.2714|152.2237|130.2774|106.3911|117.0671|104.0874|104.4132|99.1487|107.0455|99.1487|91.2023|85.4942|75.6002|86.1272|84.86|91.8365|79.0251|67.2284|64.4758|64.1841|53.2753|49.5647|68.0552|57.3975|67.0919|69.9209|69.0211|65.3293|75.2316|67.5155|64.3205|64.3205|66.8933|65.1622|54.1943|41.1618|52.2588|60.1286|51.7627|64.542|78.7412|57.1842|41.2438|23.2724|34.1687|31.1498|28.6735|26.5881|26.1984|26.0668|26.0668|27.5489|26.8253|21.9309|17.5447|22.8782|17.1586|17.4519|19.6518|18.6252|17.7962|18.9728|21.6202|16.9801|15.6349|12.4778|12.4793|12.4778|12.6833|10.9433|11.8188|17.4425|18.0872|16.9012|15.4298|13.9461|14.777|14.8363|15.8244|17.9519|17.6552|23.8864|23.1446|21.2174|22.0081|24.0518|27.353|25.3537|22.9754|24.3935|23.2923|25.6691|27.5943|29.8666|28.5957|28.278|29.6258|32.202|30.5919|34.1536|33.154|30.9882|31.8051|31.4577|28.3698|22.5774|21.6496|20.5671|26.0634|24.792|21.4546|21.4546|20.5011|21.5404|22.3405|23.1897|24.8228|26.646|24.2547|24.0839|23.0591|20.497|21.6926|23.2299|21.8634|24.4443|23.7406|28.6957|31.4287|35.1864|34.8448|34.5476|35.0396|34.1616|34.1616|37.5186|34.1035|32.158|33.774|33.1276|36.2136|25.4784|26.3484|28.2127|26.2666|26.6962|31.275|31.9428|32.2767|34.3914|35.3535|35.6327|35.4339|34.5106|34.8568|36.6119|36.7274|35.1105|34.6485|34.6701|34.6809|35.2589|23.9298|23.3518|20.0074|22.783|21.064|23.4944|20.9482|21.4829|22.2213|21.774|19.1261|17.3874|18.2568|20.749|31.5683|59.7621|98.9847|117.0874|169.1879|164.1211|97.1391|95.169|81.5301|75.4684|93.3505|116.2335|79.1054|82.1767|92.5075|108.1152|118.663|105.0129||
2022-02-19 19:46:52|usamicro_0247|SLNO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1133|17.534|10.8169|10.9658|50.7675|54.7465|38.6669|30.4494|20.7344|13.6475|17.638|28.2094|22.7562|24.2403|25.3726|18.7841|16.8216|19.2538|17.7807|19.6361|18.5986|15.131|15.7615|15.131|15.7615|14.5006|13.5975|15.3773|29.5123|31.3368|28.5525|28.5525|29.0284|21.4144|27.9056|27.2195|20.28|14.0032|35.9769|33.2123|33.4759|34.5947|30.8189|40.7921|57.8175|56.8646|44.7551|49.301|44.3709|40.5125|60.6524|53.3487|47.7439|66.4131|63.871|90.5633|84.8881|63.2687|56.91|54.3665|66.9872|68.3269|125.0427|138.483|143.4446|106.8015|153.737|152.4638|173.4415|142.4129|159.9831|177.0958|156.7994|153.6583|160.0276|171.1738|209.6733|97.2629|91.6823|81.3182|84.5448|82.152|70.8022|68.7693|62.2171|47.5567|37.3574|29.2251||
2022-02-19 19:46:52|usamicro_0248|AGRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.9948|158.7842|109.8846|174.4023|114.347|127.548|109.5128|121.1268|168.8322|203.1204|256.1719|255.2066|197.1591|219.9348|200.5877|187.5269|170.0895|179.0064|200.4069|199.5015|143.9356|130.7694|178.1756|165.5309|231.9536|215.0702|203.2816|204.1442|201.3039|217.4082|196.9902|143.7985|68.1605|58.6698|90.3579|103.1269|113.2092|108.024|131.6452|96.2134|165.6663|162.2505|155.8895|98.4565|112.4729|129.2242|98.2926|98.6351|20.8058|18.7356|9.2131|9.2819|12.2727|33.0778|28.0175|24.5798|29.0076|48.4001|64.5506|65.0108|48.5593|66.0558|62.5741|67.6044|64.9358|146.4762|119.1972|207.3366|257.6|201.9799|160.4723|212.8002|248.5576|247.0522|232.2116|255.782|267.5499|255.309|262.3038|244.303|248.6812|226.0826|182.7059|151.3722|143.8698|118.0188|108.81|112.53|92.7306|104.4006|85.6934|60.3702|45.827||
2022-02-19 19:46:53|usamicro_0249|JCS|market_cap|0||||||||||||||||42.2189|47.1666|44.8807|39.5103|49.168|39.5103|39.2045|30.3952|34.2687|43.9337|36.465|36.0257|30.754|35.1467|32.0713|31.656|30.7774|29.9034|36.0599|33.8615|35.6332|34.3142|36.9533|42.6638|43.5438|45.5227|43.0462|33.7748|31.788|29.2325|25.9106|34.5475|31.26|41.68|46.2388|45.1775|40.5269|42.52|35.8188|36.47|42.3312|42.9825|31.26|31.26|29.1635|29.784|29.784|28.6465|28.6465|28.6465|26.325|27.495|28.08|28.0464|27.474|27.474|28.6188|29.5075|28.971|29.5419|29.5419|32.2275|33.831|37.053|39.738|41.886|39.849|41.4645|40.926|36.4271|33.7086|39.1455|38.6418|42.9958|45.1728|40.2652|23.3974|21.765|22.6499|25.9646|28.457|28.457|41.0438|42.6855|40.885|50.83|48.62|58.2615|48.4605|49.185|59.022|64.487|62.7427|72.6495|63.8435|67.3592|51.8998|53.004|51.8998|55.2125|56.3168|63.0847|61.978|67.5117|68.0882|78.6059|75.2845|89.8796|88.77|85.4411|91.0302|88.81|117.6732|127.4093|136.3503|118.4683|117.3552|108.4982|112.9268|106.9955|97.8895|102.4425|115.9612|100.045|90.95|90.89|93.1622|105.6596|113.6125|107.844|123.5712|128.706|129.835|142.254|157.3372|149.3564|148.2162|134.5348|142.1505|149.0288|144.4432|137.745|137.745|144.2771|137.3372|146.6482|128.0262|116.825|121.498|121.823|127.6799|117.1375|138.495|132.7244|136.1868|126.5138|119.613|128.814|131.1855|164.5572|156.502|193.1202|205.9174|170.4391|165.5542|167.886|153.8955|158.1399|170.2995|162.19|145.28|122.58|98.745|101.1195|106.6151|114.309|103.8481|93.4044|87.91|83.7045|107.9348|117.8471|106.7344|125.0625|105.1215|100.2656|105.6562|100.2656|112.125|108.3559|155.25|154.357|135.6136|119.0822|133.3308|118.1871|149.9225|117.0928|102.9023|81.4379|77.5905|79.7063|82.9377|70.6112|72.333|67.1304|62.9347|57.7654|51.7377|51.9052|51.7295|57.0182|62.2977|68.0814|61.7194|66.1746|69.1228|68.8741|51.8006|52.9773|52.9773|50.5271|50.9737|61.0869|64.8973|63.5945|60.5817|62.0251|60.3929|61.7803|64.0654|65.2896|66.0241|65.3243|63.0322|56.4015|65.5651|71.213|69.3303|70.8224|73.2399|65.4221|65.9744|63.9152|66.3038|68.2218|73.5977|95.0981|102.1174|104.073|108.3244|97.3093|88.0905|86.4055|88.1248|87.6958|88.462|96.7995|93.8795|93.0182|105.7652|99.2772|103.0922|92.0878|96.714|94.7064|89.4251|82.8818|81.0497|81.4859|86.8058|81.1351|88.4625|90.0024|94.343|92.4827|99.7918|87.5615|98.4624|90.3279|96.3675|93.2589|96.6308|96.3726|101.384|90.9638|96.0885|92.7889|98.7242|97.4309|94.542|92.381|90.3418|94.2029|68.636|71.553|66.9201|67.4863|66.1994|63.1939|69.1572|81.6799|81.7643|99.7024|98.4509|97.5105|91.6665|94.777|103.9101|99.483|99.9007|108.0638|107.3116|91.5343|87.4894|86.146|91.6298|95.5874|101.9711|119.223|118.3417|126.3435|136.451|129.6992|133.3239|155.1617|151.6555|151.2326|123.3614|109.993|139.4373|116.6587|119.0291|126.0707|123.2766|111.693|110.6722|90.5507|95.0612|98.0514|95.951|96.1214|88.2382|88.817|88.139|94.4104|90.7662|83.7027|83.7027|86.7399|82.049|90.5664|103.2623|96.6813|97.5361|98.1712|95.2838|102.0409|115.213|110.6846|103.9764|97.652|107.4188|95.4066|97.6032|96.5173|102.3118|99.2545|90.8754|88.6857|99.1831|99.4408|98.004|99.18|91.8563|87.836|80.7127|72.9516|71.9895|68.8956|68.0232|63.2082|59.1811|64.9218|57.6939|60.2404|61.6789|64.9531|49.3608|42.185|38.7287|44.312|41.0329|45.0084|38.883|39.3254|37.4039|40.3329|38.7808|38.5121|32.3322|38.1091|38.812|34.2616|31.9296|31.5874|30.6003|34.3245|33.0253|36.972|34.7811|33.0048|31.2927|25.6197|26.5347|21.0645|18.5916|21.8886|23.5371|24.6675|26.6223|26.366|28.043|34.2851|42.2413|42.5412|55.3874|72.299|57.0892|56.9041|52.7404|41.6876|53.1844|48.0667|47.4121|45.3548|43.6944|35.6696|36.9734|40.2646|42.6011|43.9061|49.4363|56.3107|61.438|62.1677|67.9975|66.7663|66.081|84.0832|36.9383|29.5506|23.3294|20.0244|24.5931||
2022-02-19 19:46:55|usamicro_0250|VICL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:46:55|usamicro_0251|UFAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.08|120.897|116.0283|118.7474|116.8321|121.3375|117.1171|93.6169|105.1272|120.8579|129.2856|132.5867|125.7107|123.2857|135.2292|115.0813|123.6274|141.8653|140.9371|119.1647|105.8325|115.1043|115.0067|94.043|91.8087|84.5889|71.5151|85.379|82.159|84.8911|77.085|75.8166|75.8166|85.2624|91.806|87.8994|85.3061|80.2248|75.2413|75.5345|70.8441|56.3891|47.4286|52.2155|44.006|41.2678|36.2805|28.8483|29.5329|24.9367|27.9115|28.8483|23.9324|38.9208|38.5297|40.3955|29.3373|22.4919|29.7285|31.7821|31.1044|29.3373|31.2481|34.2268|33.6401|48.8955|55.7409|68.4537|66.5957|56.8166|44.1037|33.7379|36.3783|24.9367|25.5723|37.7806|38.0152|23.2315|23.9355|24.4048||
2022-02-19 19:46:56|usamicro_0252|ALPN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.2319|246.3049|273.3459|222.9724|176.1528|135.0505|126.0883|106.2239|77.6192|74.2176|69.2698|68.9605|79.4747|67.8252|74.8805|116.8941|120.3204|87.3535|31.7089|36.2688|35.6966|43.0551|43.9945|36.1663|35.8532|37.5754|122.1581|123.5462|160.7489|142.564|152.2812|160.7185|151.4516|118.5334|109.3842|104.703|125.7544|106.9282|94.3239|87.26|84.0847|65.9393|66.492|56.6637|120.8315|125.2868|132.5255|118.7615|81.7504|79.9142|70.436|85.503|64.4997|52.6035|55.5775|67.3495|56.6931|60.7824|52.0461|52.0461|72.3069|189.2584|254.4974|173.3912|216.6091|190.1876|234.9376|320.153|276.8312|316.6766|260.0761|277.4488|246.0833|209.0162|200.8852|223.8435|354.4107|386.291|386.5832|388.6287|238.1446||
2022-02-19 19:46:57|usamicro_0253|ISDR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4152|15.2884|4.2945|4.2945|9.4692|9.105|0.9105|0.5463|0.3642|0.1884|0.1337|0.565|0.2091|0.1841|0.4769|0.7531|1.6755|3.8766|2.8654|4.2138|3.1182|3.0339|2.1874|2.1874|2.1874|2.6152|4.3588|5.9279|4.3838|3.77|3.1563|2.6629|2.998|3.3506|6.0129|3.8907|4.0676|4.5097|4.2444|3.951|4.0305|3.8553|4.7315|5.2557|4.3797|4.3797|3.9424|3.7672|5.4484|6.0679|6.7421|5.6309|5.423|5.7945|5.1185|5.7972|6.3769|6.7634|6.2962|7.2649|8.1367|10.126|9.9312|11.7812|13.178|14.3394|15.7144|15.1195|19.7442|19.89|19.5453||25.9004|23.5508|24.5543|22.6403|21.2066|17.9771|21.4178|18.7886|22.259|19.3249|19.7846|24.1284|26.4335|18.0354|16.1695|18.4694|18.4366|16.3156|14.0088|21.4758|22.3061|17.7557|16.1641|13.6465|14.7605|15.7325|14.7706|17.7165|17.9482|20.2758|20.7824|21.0992|22.7792|24.1662|25.462|28.8951|29.767|34.0716|34.1298|37.9383|37.6648|36.9262|37.2217|39.6473|50.2298|52.9128|53.6581|52.9045|51.2543|48.9936|53.2805|58.7969|62.5315|57.4758|60.3113|62.8991|59.0526|44.6531|45.7637|47.9428|52.2507|49.3003|46.0625|42.4391|41.8706|38.2784|38.626|42.0217|41.2485|47.5914|44.3009|45.4368|42.1048|34.3316|34.822|41.9524|38.9135|61.2458|65.0673|78.2785|79.4055|74.4244|67.6859|78.4703|85.5595|91.4385|107.9336|97.3888|97.6917|107.8395|106.5521|98.566|98.4144|117.104|113.5025|112.3273||
2022-02-19 19:46:58|usamicro_0254|STRM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.4597|65.5616|72.7238|88.7009|90.4973|92.7045|91.6009|97.218|93.3514|95.5609|99.4275|26.514|14.9141|11.3366|13.2722|15.4842|11.6408|13.0266|9.7007|9.4235|8.8792|6.1045|7.7693|8.0468|7.2144|9.3232|13.1412|11.9869|11.1186|10.3181|12.8976|10.4089|27.1294|37.0028|36.0122|33.7837|34.3185||||||||||23.7413|24.906|21.3312|21.6363|18.4043|17.9554|19.3706|19.6409|20.2716|22.5318|18.5662|30.8234|29.0766|27.993|30.2505|28.2678|23.6562|26.184|28.3349|31.0594|30.2421|26.7046|23.8922|25.5274|28.0711|27.526|37.3373|25.0981|26.2325|25.0484|26.8143|42.5927|46.1497|35.8406|41.2394|49.8348|67.6887|66.9559|63.9128|62.9316|55.9596|53.3909|50.4785|49.5573|45.9649|46.9781|51.9523|52.3208|47.6229|45.5043|34.5428|42.7479|40.5368|37.2201|32.8208|28.7529|28.1982|28.0133|22.0963|23.5755|26.0214|19.0762|21.2061|18.7058|19.7244|15.2239|19.1638|22.2337|16.559|19.8192|18.1444|17.9583|16.3755|13.9572|13.0032|20.8612|29.4676|27.7838|26.2865|26.3808|22.0468|21.3986|22.5298|22.1527|20.5722|18.8179|19.9725|18.1878|14.915|11.0835|11.4102|10.435|12.482|11.7403|17.2881|16.6188|18.0571|18.7274|16.2797|16.2353|16.1068|20.2571|20.0075|17.8961|16.5891|15.8853|16.5937|16.292|17.2156|18.669|18.259|19.198|29.423|39.5262|51.9789|53.497|72.1171|68.1977|69.9593|74.1968|71.8156|69.5398|84.0799|79.8878|80.6486|91.4018|98.5794|87.4957|102.9771|110.1293|86.739|119.1379|115.7798|102.5115|98.6946|83.7918|86.5182|93.2434|84.036|88.0377|64.1133|68.6664|76.2774|79.2324|74.2136|76.44|52.3455|41.9805|45.8987|44.5926|45.1791|48.6234|41.3017|35.8765|31.3684|27.9874|31.932|26.8604|27.1061|24.6507|24.0703|23.8761|29.2633|30.8573|37.1466|34.6444|32.4791|25.5896|25.4071|21.0741|20.8545|25.5763|24.3959|22.035|20.362|26.9847|31.9819|32.1754|25.1807|33.974|34.0102|33.21|33.974|30.0516|30.853|28.0482|26.4527|24.0479|20.0399|18.6362|14.4919|17.9257|25.7519|23.2598|20.2875|25.9189|30.3399|33.6752|27.8579|25.804|23.171|42.7353|37.9329|42.7353|35.1102|25.5755|23.5116|29.3691|34.0581|40.3073|38.5968|46.9805|46.8047|48.9454|53.8274|51.9276|65.4079|81.7824|93.0985|82.9525|78.5255|71.6056|68.6166|85.4301|80.1802|80.9873|75.2706|70.9249|63.3088||
2022-02-19 19:47:00|usamicro_0255|GTIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0385|1.9536|1.8686|2.1234|8.9758|7.6461|6.815|7.6312|6.5906|5.8969|4.7946|5.3478|5.5322|4.8433|5.2159|4.8433|6.9857|5.5884|5.5884|5.2159|4.7503|4.657|9.2925|9.2925|9.0992|8.9851|7.6181|9.7664|8.5944|9.0007|9.3758|9.3357|8.8622|8.0504|9.936|10.764|9.936|8.8389|7.7625|6.9|7.6521|6.0729|4.553|3.3592|2.3875|4.3378|4.3447|3.6501|3.5553|3.7511|3.1575|2.9617|2.9617|3.1575|2.1724|3.6018|3.6018|2.2967|2.2018|1.9009|2.2018|2.5986|2.4002|2.5986|2.4002|2.2018|2.4002|2.4002|2.5986|2.2402|3.6203|3.5392|3.7001|3.2204|3.6325|3.3022|4.1517|4.2619|5.8998|6.8006|5.9231|5.8143|5.598|5.0149|5.598|7.7774|7.3607|7.0829|6.3885|6.5274|5.5672|5.0105|5.2889|4.593|4.7322|5.0105|4.4538|4.4538|3.062|3.8971|3.3404|4.7322|4.1754|3.083|6.0259|4.9048|3.6436|3.7669|4.4396|3.8566|4.3723|3.3633|3.5875|4.2378|5.5402|6.1933|7.1392|6.5987|10.1119|9.4138|9.2336|7.6367|6.4427|6.4202|5.2945|6.1068|5.9054|5.3624|4.9344|5.7876|5.6339|5.8149|5.3873|5.6565|9.5708|7.3761|8.176|8.8439|9.2124|8.4854|6.5237|6.6159|7.6289|8.0682|7.8249|7.8042|7.2652|7.7339|7.2628|7.6636|7.4526|7.2996|8.2414|8.3121|9.3781|9.8529|12.1829|12.2903|12.2928|13.6292|13.3117|13.4615|13.0151|13.267|15.2946|14.472|13.8188|14.5263|13.8214|12.5125|18.8985|20.0702|22.6766|22.8672|24.3917|22.6578|21.8897|20.3536|19.9696|22.965|20.2307|24.011|24.0881|18.8851|22.2352|24.1688|23.2524|21.7207|19.6045|19.589|19.5705|18.9077|17.114|11.1103|13.6448|8.9666|7.797|4.8341|5.0681|4.0934|4.6392|3.5087|4.6782|8.1868|5.8871|4.6782|5.8478|4.8731|4.4833|4.6782|4.2884|4.2494|4.2104|4.9901|4.8731|4.1324|3.6646|3.7036|3.0018|1.1696|3.8985|2.6514|2.729|6.1335|10.2225|6.1067|5.7795|5.2888|4.8254|4.3619|4.062|4.8526|3.953|3.8167|3.5441|3.7349|3.1351|3.4257|2.4536|8.5603|5.098|5.9976|5.5612|3.8985|3.6237|5.3434|5.9979|7.8242|7.6334|8.1513|8.9965|8.6693|8.5303|8.1786|8.3146|11.5766|11.9214|12.3155|12.6603|13.5963|15.1234|14.4479|18.218|21.9706|27.4588|26.7669|28.1875|29.9416|48.0534|46.1544|61.2857|69.5956|68.6513|76.3487|69.922|79.8567|110.4544|114.373|97.5966|81.0652|84.959|61.0528|56.6394|59.8268|49.2836|51.2736|45.8763|43.9137|43.1777|43.9717|50.7259|42.8663|39.3043|38.6902|38.6902|39.3523|38.7374|35.663|38.7374|39.6598|42.4267|42.4467|41.8316|35.4178|37.9033|33.5537|31.0682|33.041|32.4176|33.041|44.8859|41.1454|44.8859|48.003|51.731|59.241|56.1654|53.6692|50.2164|30.1799|31.4322|32.8097|28.1763|29.3034|23.7933|23.4176|23.4519|21.9469|23.0593|23.0756|19.5641|19.8717|21.0036|13.0801|7.1605|12.2158|17.1238|15.6187|13.6034|19.1528|20.6852|17.2797|22.0726|38.2913|37.9122|45.4505|57.3846|52.1644|50.5023|52.0935|53.8898|63.1202|63.624|63.5615|54.5528|56.6794|55.8017||
2022-02-19 19:47:03|usamicro_0256|AZRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:03|usamicro_0257|AIRI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.832|11.776|23.552|21.344|15.456|13.248|11.776|35.0532|15.4656|16.0384|14.8928|14.32|17.184|17.184|17.5702|20.2504|15.1878|||||18.6624|16.9344|15.588|15.9344|14.8952|15.2416|16.2115|13.856|9.1572|9.8616|10.566|6.4368|5.0064|5.7216|7.8672|3.576|2.1456|1.4304|1.1443|1.4304|1.4336|1.4336|1.0752|1.4336|1.792|1.2902|0.9318|1.792|1.9354|1.6486|1.0035|1.4336|1.4336|1.0752|0.7885|0.7885|0.1882|0.5555|0.5286|0.5734|0.5734|0.5286|0.5286|0.5286|0.5286|0.5286|0.5286|0.5286|0.5376|0.5286|0.5286|1.7275|0.5681|0.577|0.586|0.586|1.1236|1.0752|1.0752|2.1504|1.2544|1.172|38.8355|37.1222|34.8377|34.2666|34.6664|34.2666|34.9519|35.009|34.0953|45.1177|46.7528|53.7073|52.7722|48.3307|52.2261|58.0516|61.8631|58.2275|76.7099|69.4718|71.6007|75.337|86.0581|71.7861|73.575|71.3003|70.5183|77.4941|80.8111|78.0896|74.2343|68.7582|64.6337|68.2623|62.5594|61.5384|60.6312|50.652|48.2328|45.9754|36.4392|33.642|34.5794|35.7304|36.0332|32.9869|27.2237|19.7163|22.6519|31.2703|25.1688|26.0107|24.4806|17.9015|13.3878|17.4423|20.0964|18.6712|30.2049|32.1303|40.8464|34.5557|33.8099|41.5354|39.0852|44.1221|42.2842|38.32|37.2656|37.7716|29.8475|25.5466|22.4014|29.8145|36.3419|32.7016|37.6114|32.1563|29.7577|33.2907|36.475|38.7946|32.4839|37.7046|81.0653|46.8501|39.6883|33.2798|33.8904|36.3708|43.4223|40.4197|35.6122|34.6017|32.9176|41.566|40.2028|49.4558|51.3703|51.2003|41.9691|39.4061|43.2506|40.0969|38.1722|32.719|34.6437|31.7393|30.8975|28.0477||
2022-02-19 19:47:04|usamicro_0258|MBRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.192|76.0824|74.7319|71.0178|61.599|37.6104|31.7036|25.7898|27.3712|17.1448|14.9159|15.8037|12.9626|33.0703|57.5441|53.8969|51.4313|39.9474|36.9883|38.7519|38.4299|51.5184|47.4146|46.6415|45.8685|45.6644|43.2469|46.2016|42.7096|32.7963|35.5398|31.9523|41.237|33.912|31.6266|58.1997|52.4227|54.6889|50.6211|49.7171|46.1851|48.4715|48.0142|42.081|38.1827|36.1949|30.3079|64.6314|65.2355|56.0602|67.0476|49.6629|51.2646|44.3063|52.9702|58.8441|76.7139|114.533|109.7954|99.8398|102.9687|97.363|87.0842|88.2263|76.8724|75.4435|62.5838|50.8672|42.8656||
2022-02-19 19:47:05|usamicro_0259|VTSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9013|3.9013|6.7385|12.555|8.1217|10.3442|11.1712|4.8769|7.1706|5.6832|4.9577|4.3995|3.5196|2.7653|3.8187|4.6088|2.7653|5.3989|6.7789|5.3168|5.1315|2.6|8.175|8.175|5.7225|7.5744|10.2089|9.221|7.9226|8.267|10.3338|14.4673|8.943|5.7235|6.0812|3.7892|5.4132|3.9697|3.2479|3.2479|2.6283|4.152|2.8238|2.8631|3.9305|5.0223|10.4813|15.7139|16.1901|15.2378|12.3807|13.333|13.026|19.4641|18.4918|20.0327|17.1263|18.6833|20.4997|16.6074|21.4274|20.9048|16.9852|18.258|17.0408|12.7806|14.3228|12.4943|10.5087|9.8906|8.9633|10.8178|6.7412|6.7412|7.5116|6.2276|5.7906|3.7033|2.186|3.4157|4.8946|3.7377|6.6744|4.5741|5.4889|3.6593|3.6593|3.6593|3.579|4.9084|3.0677|3.4687|3.7939|2.1462|2.8183|1.9511|1.3032|1.7771|2.3694|2.1325|2.1981|1.9539|1.0372|0.5186|0.5186|2.5283|1.9448|1.2965|1.2965|2.0431|1.9069|1.9069|4.0861|5.4482|8.1722|5.3842|5.3842|7.6725|11.6466|12.7829|11.2205|9.6725|11.9992|10.2432|9.8846|10.3272|8.2618|7.9198|10.2044|9.519|10.9604|12.4586|11.0551|11.8588|11.2413|16.0228|11.083|14.2495|15.1995|13.7745|11.7163|10.0538|10.2913|12.6662|11.3996|12.0297|11.8714|12.6629|10.7634|9.1806|10.2886|8.2309|11.08|9.9878|10.2886|7.4394|7.1229|6.648|7.8985|7.1229|7.1229|7.9143|8.9273|8.6266|7.1229|6.8221|6.8063|6.3314|9.4972|9.3389|9.1489|8.8957|10.7634|13.2169|8.2467|7.3761|8.7057|8.1042|16.1768|20.5772|20.8938|21.052|25.6423|25.8006|22.16|18.5195|19.39|14.9546|16.6162|14.021|14.2425|15.0338|21.3638|19.7812|17.8822|19.6102|18.99|23.7375|30.8746|39.5625|34.815|33.2325|46.7723|42.6499|42.8085|39.6375|36.8629|34.0882|34.0867|33.5809|30.1245|32.4888|31.6964|34.0736|42.6956|51.3929|43.0119|21.2626|19.7608|35.5694|38.7311|41.0779|41.5766|36.7899|38.4513|42.3281|41.537|36.869|30.856|27.6718|31.0722|30.2225|29.3676|25.8807|22.0428|19.3482|19.1534|19.44|21.8409|28.2692|29.6246|39.422|30.5928|24.6291|16.5904|16.6679|25.622|28.5622|35.5408|27.548|29.2835|32.4682|29.7495|31.8775|35.6872|38.6418|55.9352|65.7428|61.4318|84.084|84.623|90.7586|114.0149|87.2133|68.9493|73.5964|66.1395||
2022-02-19 19:47:07|usamicro_0260|WSTL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.4607|517.3627|619.0828|857.34|1097.6723|1402.92|971.2497|1257.1784|1261.7169|1638.4888|1007.6025|875.9788|885.1732|481.1711|349.53|531.1917|690.0952|789.9774|642.5131|712.8742|944.4448|763.5096|654.4368|570.378|415.9452|468.202|452.3104|455.035|427.7329|389.0731|359.6672|188.9573|152.5171|118.4027|193.5429|204.9278|308.6148|195.8736|168.5424|209.6243|211.9028|271.1445|281.5646|271.3051|300.9435|276.8964|252.8682|375.2976|385.203|1010.086|1432.4856|1088.1381|769.0428|672.6254|969.9503|707.9276|609.026|530.9457|254.4|251.75|166.95|242.475|202.9411|106.113|89.1349|84.8904|76.9232|65.9796|60.4813|51.3175|98.1404|116.943|223.8788|124.8832|92.7704|102.5016|88.8779|80.4443|112.1538|80.5033|83.7494|94.1369|98.6814|101.2783|88.8782|155.1636|189.5722|280.3179|312.1132|493.1518|747.3597|465.8089|612.6255|536.9504|593.4592|480.2911|506.1982|525.2992|495.5142|526.7084|487.3411|385.512|268.2635|273.1002|305.1095|361.7831|380.9613|464.4034|428.0025|513.819|425.4421|378.7112|379.401|427.3081|480.8045|276.3295|255.9906|269.5388|325.9324|331.5158|327.6645|306.5568|305.8537|283.1349|272.5964|156.8796|142.8308|169.0992|197.987|147.6846|161.9724|180.9866|191.4268|165.5616|163.439|161.1606|187.5453|185.406|202.025|160.4938|144.3036|169.6351|116.8441|99.951|98.0523|129.1402|129.8459|108.5116|118.5061|98.6242|74.1978|53.8904|62.4558|49.9646|16.1672|21.7057|22.4059|22.0311|17.9003|19.9657|29.5699|35.035|72.1772|89.9918|79.0004|187.173|134.1782|135.3058|142.7109|143.8371|162.7923|159.4976|160.613|167.4102|175.0669|231.8776|222.9592|259.8891|356.9293|333.5058|416.8348|357.287|373.0166|410.2512|425.9869|405.7576|396.7227|326.952|254.9118|265.3179|222.3972|229.003|242.6628|238.8055|256.0946|238.9005|228.2827|238.7613|239.4309|230.2451|220.9108|214.163|191.0403|199.1697|192.3721|186.2965|181.2614|205.4655|197.4081|243.9883|246.0496|288.4024|306.5536|339.2054|392.7889|397.8376|384.4597|390.6027|459.4135|400.3087|328.1719|249.2914|241.4129|175.3678|197.7985|162.1762|137.6968|134.6368|156.068|143.8273|149.9476|136.442|131.3126|104.6944|102.5052|125.3111|120.1754|114.1546|138.8345|132.6641|130.6073|116.2097|122.3801|119.4025|120.4216|76.8021|74.2127|62.8035|51.6659|51.7364|47.0883|55.8727|65.2133|81.7193|70.4545|67.4757|70.59|78.1271|47.3833|54.3674|46.6228|44.8263|54.1224|62.9872|61.3389|50.0821|54.4506|50.1723|46.89|45.6118|44.4434|42.4763|42.9448|40.1083|32.1821|31.5572|30.1776|34.4671|34.1594|33.4056|32.0201|26.5666|28.0031|29.2505|22.4047|20.4142|20.4142|14.9228|15.2359|15.5485|13.0385|13.5095|12.5387|13.1216|13.8374|15.8157|16.7704|12.3344|7.3478|8.6413|9.4087|9.6735|9.0246|9.883|8.6182|8.229|8.8334|9.013|11.8431|12.3435|12.1656|12.5659|14.0116|13.0108||
2022-02-19 19:47:10|usamicro_0261|IMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:10|usamicro_0262|MHH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5904|8.4037|3.7871|8.6561|6.7806|6.1679|7.2134|7.1413|13.7055|11.5415|12.2628|13.7416|17.3123|17.9339|18.0602|17.2032|16.6599|15.446|16.0426|15.2659|13.2795|12.1668|13.5104|11.6278|11.2586|12.2184|12.9198|15.1346|16.648|18.1615|17.8864|14.7517|13.3503|13.2053|16.0009|13.7938|10.8628|13.2606|14.2415|14.0623|18.6308|20.0697|17.8912|18.2679|18.5514|18.3851|18.0365|15.928|15.904|15.8577|22.0157|17.3744|24.1572|24.201|29.3874|24.7734|22.9015|26.2623|35.1284|37.4368|38.2654|57.4485|64.3776|60.2724|58.5334|61.3747|59.6126|71.6898|71.1311|65.0478|51.909|50.4896|38.632|50.9064|46.4919|46.2777|42.4463|40.058|37.7126|41.696|40.9166|38.5735|34.7595|31.7256|33.6769|35.3045|33.5196|31.7216|33.0301|31.761|33.4272|30.2312|30.4675|28.1462|33.637|32.9775|34.7527|32.2481|30.626|30.9045|30.3656|30.1406|31.7151|32.21|28.7011|28.5135|49.2018|50.237|69.2233|65.4594|54.9712|53.9485|56.2988|65.8002|65.9773|79.6862|86.2949|92.9144|111.6274|122.6915|91.1647|72.6023|69.8563|72.2207|82.114|74.6918|66.0054|56.5446|55.2245|54.7269|66.1992|62.8892|66.3095|82.9697|94.4442|122.5911|123.807|139.9462|119.0783|186.4861|219.435|270.0166|247.6005|221.4295|222.7007|184.6925|205.176|179.2198|199.1584|187.5977|204.0362|182.8976|184.0407|172.7138|200.8513|203.1389|199.1356|217.8939|198.4493|197.1911|205.4265||
2022-02-19 19:47:11|usamicro_0263|CNAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:11|usamicro_0264|SPHS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3696|||23.9977|||18.4878||26.1789|38.9559|38.6434|47.2993|44.2676|52.7631|82.3486|52.3868|34.7274|48.386|49.6077|50.2522|36.2199|39.4846|34.4287|36.2681|44.0109|58.9545|85.9002|82.0061|83.1343|73.2874|86.7801|75.1439|67.9027|66.8646|52.3926|48.7288|45.6756|40.2653|45.3195|49.0365|47.178|76.9836|65.8455|53.7247|52.9057|61.9144|63.2248|54.3799|48.6471|48.6471|45.6987|28.3365|36.215|39.9659|41.0961|54.7075|44.2246|44.2246|13.8281|71.3826|72.836|64.7611|60.9659|62.9846|62.5001|54.2637|51.5182|42.7972|37.7321|43.7962|51.2079|50.3657|53.903|48.6812|7.917|7.7654|11.9193|11.7913|11.8755|18.8661|13.1389|13.5094|14.318|14.4174|14.3854|35.5423|30.3507|31.5578|30.3507|26.2119|24.315|23.106|46.6995|115.1277|68.9861|91.226|81.5916|83.3981|83.6991|84.0002|72.2582|81.9025|77.3858|72.2669|65.0402|57.2113|61.4268|65.3413|62.9324|57.5124|68.0513|61.728|64.7391|62.0291|88.2258|112.917|87.9247|84.6125|90.6347|77.0847|59.018|62.0291|31.1121|32.9244|32.1783|33.2265|26.5971|23.8715|28.3225|28.3708|22.968|19.3812|17.6463|12.8581|22.8343|27.4846|22.8171|9.3006|8.9627|0.2275|0.324|0.362|0.4223|0.6481|0.374|0.3447|0.4895|1.3754|0.9962|0.9997|0.6722|0.5516|0.686|0.4926|0.3792|0.0345|0.0034|||0.0034||
2022-02-19 19:47:12|usamicro_0265|MSN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.1591|88.8368|123.3844|106.1303|113.2317|110.6958|105.6641|108.2001|135.8539|133.3582|110.6958|70.4428|67.9471|78.0103|108.2001|105.6641|98.1368|100.6325|93.1052|113.2317|115.7274|90.5692|85.6269|60.4425|60.4425|55.4056|62.9811|42.8336|35.294|27.7512|27.7512|25.395|20.5508|25.6886|24.8238|22.046|22.046|21.5614|24.6135|21.5614|22.3577|25.5225|31.9031|25.5325|22.3665|25.5325|18.2629|21.331|18.2629|27.4187|27.3943|27.3943|35.871|32.8818|26.9032|23.914|23.914|26.9032|29.8931|29.8931|26.9038|23.914|26.9034|38.8604|31.9536|34.8585|31.9536|29.5335|34.4558|56.5502|54.6002|78.0002|52.7767|37.1392|51.6039|43.7851|39.8069|46.0757|46.3891|53.2848|57.673|42.9413|43.8312|46.5992|40.657|50.0154|41.5753|41.2521|40.5164|34.2832|45.8148|48.433|50.0474|83.4123|101.5027|87.0595|117.8818|148.3485|214.2785|185.9262|189.9728|185.8608|195.4554|185.9401|95.3735|125.6946|111.8395|114.8622|93.2782|105.4019|88.4564|92.7323|104.6575|92.6738|87.0814|76.1629|82.4647|81.1128|78.5993|79.1413|84.291|95.4033|95.9453|98.6556|89.7706|80.5215|68.8241|88.4443|85.7412|93.3146|91.9622|91.9622|87.0936|78.4383|87.6345|89.5279|99.5966|91.748|92.2893|82.5476|84.1715|81.1944|80.7276|81.2694|83.4366|88.1068|86.4803|85.667|86.5441|84.645|89.257|81.6607|69.7236|69.8321|68.0958|52.0919|36.3539|32.5558|30.6567|30.928|32.2845|30.3854|33.641|33.9122|26.8585|28.4863|22.2464|18.177|16.0066|19.5335|14.1075|13.5676|13.0223|17.0918|17.0918|14.9214|20.8899|34.4548|37.7376|53.1744|54.8022|64.2976|69.9949|86.8154|61.042|53.4457|45.3068|44.2216|67.2819|67.2819|51.5466|56.7013|54.2596|55.0735|57.5152|74.607|64.5689|65.3828|54.2596|53.9883|47.7484|42.8651|42.3089|43.9503|42.5938|47.4772|48.0414|54.8022|54.5309|55.0735|53.717|54.8022|54.6665|54.8293|55.0735|43.4077|48.291|46.392|45.5781|44.7642|45.3068|43.4077|41.5086|48.291|47.2059|45.6459|50.7327|51.5466|50.7327|51.8179|58.3291|57.2439|55.8874|55.0735|46.9373|46.1207|43.4077|59.4143|31.4706|30.3854|28.215|28.7576|28.215|36.8965|37.1678|37.1678|36.6252|29.5715|33.641|34.9974|33.9122|33.3697|27.4011|27.9437|26.8585|24.1428|23.0766|21.6496|18.7196|16.522|17.6317|24.1455|25.5047|26.0555|21.4325|27.9245|31.1231|34.6444|34.6444|34.6444|36.317|37.8654|34.1424|33.7422|34.8713|36.6135|33.5495|38.0064|34.6955|35.1676|34.1986|33.7427|32.6027|33.3645|32.9137|32.5924|32.1264|32.5726|30.9102|29.887|28.7778|28.8285|28.1972|25.6721|22.9365|21.674|22.0948|20.4114|21.0427|17.2319|17.1898|18.8963|18.2861|14.6247|14.3111|15.7841|15.843|13.4673|15.782|15.0466|16.0977|17.2613|19.5697|22.4105|32.4058|29.4598|26.3034|23.3574|26.7242|25.4617|29.4598|25.8825|23.1259|24.2012|20.4767|17.0446|16.3081||
2022-02-19 19:47:14|usamicro_0266|RNN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:14|usamicro_0267|CNFR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.1672|74.5194|76.0628|73.0814|75.9863|70.4823|61.156|49.9186|51.1439|49.5457|47.7004|58.0459|61.6833|60.3951|64.5218|58.3024|56.0981|59.1565|55.7216|51.9051|55.7216|59.1565|53.05|55.7216|52.2867|46.9436|54.9985|53.2406|51.111|48.9917|51.5478|55.382|50.2698|48.1397|52.5191|61.3462|54.5299|51.4626|47.745|49.4655|37.9809|31.3693|39.4236|35.3312|39.3932|39.0716|31.2776|38.0784|37.0824|33.279|36.3419|35.29|38.1159|38.7553|37.4123|33.5752|33.5727|32.2298|25.3402|24.8929|22.4598|27.7388|27.8741|26.4223|22.938|30.0133|30.8846|35.7255|38.8236|30.1101|25.8501|27.6148|25.9676|34.3005|26.595|26.1097|22.0367|23.3657|22.6221||
2022-02-19 19:47:15|usamicro_0268|JASN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:15|usamicro_0269|VIVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|14.4|10.56|7.44|7.2|5.912|5.2|8.416|8.4|7.68|6.88|8|6.08|6.08|4.8|1.04|1.584|1.088|2|17.48|9.936|8.832|9.016|8.3002|8.0592|6.992|6.072|16.56|15.4578|17.48|16.192|17.204|13.8202|14.7752|14.72|14.352|14.5544|50.1|60|48.375|43.778|63.6|76.002|74.73|59.784|65.72|55.426|53.5|43.87|120.046|161.155|149.962|140.456|130.174|110.192|111.162|91.956|95.836|97.89|77.805|130.2|106.08|107.952|84.51|86.625|74.025|107.73|77.805|66.15|65.746|59.856|50.576|45.472|41.2357|24.7938|21.39|18.1647|8.3414|4.7299|5.6889|4.7739|2.7897|6.9345|7.076|8.7173|6.103|9.508|9.8313|9.3303|9.6607|8.5735|11.4441|10.4762|10.9136|9.7926|36.8391|22.8089|30.7148|31.5422|29.339|28.068|25.8437|26.9029|23.0076|23.2197|15.3738|12.405|11.5568||
2022-02-19 19:47:18|usamicro_0270|CLRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9648|8.6119|9.8061|8.5748|7.8583|7.8583|7.622|6.433|8.811|6.9055|6.1967|6.433|6.4671|5.9843|6.7046|6.2295|6.2295|5.5093|5.2717|5.2717|5.5093|6.2295|6.4671|7.902|7.6644|11.0214|11.0214|9.1053|8.86|10.301|9.8181|14.6083|16.7697|21.3147|17.2449|16.9572|12.5939|20.8323|19.8635|31.0004|31.0042|29.4582|25.8369|29.4582|32.5586|42.8933|45.4729|57.3209|80.8634|104.9218|94.6859|97.2408|129.9956|184.2458|162.7504|124.8777|102.557|116.6889|128.7195|117.7124|91.4989|135.0814|117.9282|105.0633|128.0723|102.785|92.5564|111.9287|109.1986|91.8477|99.962|117.9981|173.9826|172.812|150.6057|150.3464|149.5007|142.1882|160.9774|180.12|150.545|135.5521|117.992|127.5179|39.1846|41.244|47.7444|49.6497|||7.5091|9.6385|15.6906|23.0877|22.9756|21.8548|21.9669|23.536|33.0624|44.27|73.0736|72.8494|76.2117|56.038|69.4871|62.7626|58.8399|43.7096|53.7965|49.3134|43.1493|44.8304|38.7783|39.2266|31.3813|30.8209|36.4247|41.3396|44.4936|39.4247|23.4295|23.6548|27.9216|25.3833|29.0252|33.7926|43.8649|48.2514|52.3942|47.5203|45.0834|43.2557|42.6489|49.3509|52.3454|47.7216|57.7974|73.0528|68.6963|70.2205|59.878|54.716|65.6592|72.3346|78.75|62.9236|56.1984|56.5488|56.4842|50.5072|52.1196|43.9332|42.3899|39.4273|34.8805|48.485|45.6303|34.7544|33.7767|35.11|33.9268|28.3021|26.7843|27.6521|26.9644|25.7149|24.5542|24.2863|24.5548|23.6618|26.6986|27.8588|26.6087|28.3945|26.5197|27.0555|27.6808|26.8772|26.8772|28.1276|30.0028|31.1636|33.9317|37.5928|42.862|39.1992|58.4441|55.627|74.908|56.1971|57.0667|56.5238|45.1462|38.7358|37.7372|38.4854|43.1255|42.0337|38.8493|41.8517|35.6649|38.5109|36.5032|36.3048|36.6114|37.7866|36.1308|38.3034|58.8297|59.1046|78.5762|81.0345|79.3046|75.0924|78.3613|74.6384|73.7501|82.8269|78.0657|81.4141|83.2113|108.1028|96.8188|91.3262|90.4761|90.8773|87.922|85.6056|76.8792|88.3612|87.814|86.5201|95.1084|93.3434|96.8129|120.0577|120.3312|117.5699|111.7602|104.1755|113.6256|113.7171|119.3892|107.6278|109.1428|106.6727|104.186|103.1776|107.7119|98.5376|101.7209|100.1063|97.3674|97.812|95.8576|110.1575|99.5824|101.3449|86.4755|91.8314|86.6088|82.495|64.5593|63.7042|63.249|59.9285|68.155|71.9594|68.6318|65.7201|57.279|48.9789|52.2994|29.2835|19.9361|17.8594|16.5299|12.3767|21.097|24.6133|30.6003|29.9351|34.0927|36.5873|35.2569|39.7847|35.956|37.6206|31.295|26.3012|29.131|28.9556|31.3033|35.133|27.6402|28.3062|29.4717|34.9759|40.139|45.4687|40.546|32.1965|45.9787|45.6252|67.0296|68.1562|56.7029|43.9354|44.8742|50.6947|48.4519|50.3299|51.975|34.7246|30.244|32.2603|21.7376||
2022-02-19 19:47:20|usamicro_0271|BSQR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1354.38|1594.5755|1255.4759|1319.0526|521.472|517.925|591.3317|770.0676|595.3279|612.0977|489.6626|552.7152|407.1528|210.2216|333.3817|399.7256|342.1181|303.7455|250.2235|300.9162|181.8536|127.0994|74.0787|105.2055|141.4238|141.2462|104.6268|110.4024|130.8946|109.746|70.2374|68.2962|59.0182|31.3534|41.9848|46.0386|47.9185|49.9068|49.9068|37.4015|39.0201|27.8805|37.174|29.3833|44.6587|78.8971|58.0506|62.179|57.3095|62.2553|58.505|50.7703|38.7725|39.795|33.352|35.6523|16.6908|18.8909|23.5198|38.3146|51.9712|49.2289|36.9884|34.7085|17.9264|18.3078|18.6892|22.5125|24.4245|24.0466|21.9498|22.5352|26.8321|31.0492|32.0046|29.8447|27.7843|24.0207|21.1868|20.996|21.0918|20.4207|20.0492|20.2552|25.7269|27.2184|32.606|40.8778|47.2838|51.2975|57.8663|59.5378|61.8125|60.329|61.4434|68.1048|60.4492|65.2778|56.7185|39.5734|44.7875|51.1857|46.9189|47.7542|35.615|37.2202|25.4351|29.4576|28.1295|27.648|22.7887|16.1336|17.1773|20.4107|23.2399|27.8302|25.0463|22.7693|24.2229|23.733|23.4147|27.9471|24.4848|23.4888|26.8588|27.499|24.8499|28.0962|31.9963|35.5037|38.0505|42.9691|69.4908|91.0315|100.5096|119.2528|61.1421|68.6562|64.1004|68.9407|65.5842|48.6283|48.0349|50.8944|45.1085|35.558|46.1613|37.5605|35.5024|32.0369|28.6473|31.3098|31.2491|32.5649|34.2815|32.617|30.9585|33.6382|38.2023|31.6492|35.4128|33.882|31.2071|32.9689|30.7827|31.3435|29.622|39.1154|37.0709|40.8868|37.4863|36.3469|36.5564|36.0282|38.8979|38.5455|37.1329|45.2812|43.7253|43.8541|50.9482|53.1896|53.3158|56.8467|54.4828|49.1645|81.547|82.0812|74.0125|81.5331|89.9729|131.2931|70.6408|72.4347|70.7487|69.0556|69.2887|65.2368|73.2398|68.5625|68.1806|61.4361|55.1262|49.8084|73.4674|74.5672|73.9913|63.9586|65.3572|60.9596|64.1019|71.142|69.328|63.0255|63.7588|61.8762|57.1623|56.9902|51.2997|48.1331|54.5618|57.109|40.6109|33.0515|28.6052|27.3338|27.9164|29.701|26.7691|24.9163|27.6022|28.1134|26.1608|25.675|18.5643|15.4815|16.1466|16.7925|14.9946|15.1893|18.6945|18.2592|17.6071|13.324|13.7536|13.3607|20.9579|23.8107|19.7326|20.2589|18.0567|15.7496|18.132|19.5878|22.1024|62.1026|40.7573|32.0427|35.2604|129.9886|58.7476|50.0066|46.8213|47.6356|39.6963|35.0142|33.3856||
2022-02-19 19:47:22|usamicro_0272|TST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:22|usamicro_0273|OBLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:23|usamicro_0274|FUV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.2093|81.6744|67.7184|48.554|59.3613|50.1555|46.9811|52.5827|43.141|48.7128|69.4873|59.697|68.4539|59.7423|50.8069|32.1164|47.5021|50.0576|66.8192|84.4799|59.8059|44.9542|57.2436|55.1421|60.6563|54.2561|41.7883|32.2644|39.8313|41.2975|39.0982|27.8948|59.0098|59.7444|155.0144|208.3899|190.6633|200.0519|182.5314|426.7267|461.1907|1063.6387|550.3803|468.0735|321.5552|442.9935|575.594|651.7973|468.5255|401.3373|465.9722|337.4711|308.9101|229.9914||
2022-02-19 19:47:23|usamicro_0275|POLA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.0488|84.8986|82.4642|89.2602|90.5788|59.2363|52.5418|54.3676|48.4845|46.5573|53.2518|50.8174|52.8461|50.3103|43.6158|42.8043|50.2088|62.8878|61.0621|61.1635|64.5108|60.5549|58.3234|59.7434|53.6464|51.2221|51.2232|48.3831|48.6874|43.6158|37.9863|44.1229|42.6014|33.9797|31.4439|30.6325|23.3294|27.8457|28.6557|23.3904|11.037|13.771|13.8722|34.1271|34.2409|18.2011|47.1853|32.622|50.2145|62.8662|218.9749|183.3828|159.0852|132.4858|133.253|130.8233|89.0059|81.5887|64.1968|66.6265|59.7209|48.4673|37.3415||
2022-02-19 19:47:24|usamicro_0276|CLIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4087|42.929|48.3361|57.3113|62.9321|63.811|67.6784|45.7928|41.9246|42.3649|40.607|44.9796|60.8547|78.5065|60.05|81.1557|70.9994|70.0288|63.9736|64.8584|53.0016|88.4835|95.7391|82.7884|105.4363|88.0248|80.8668|85.6546|66.9751|73.5266|58.0599|59.7104|74.6397|66.6989|58.0455|77.4992|67.8235|63.8414|71.1137|65.359|47.218|61.7565|74.545|73.1288|65.4798|61.3885|46.1383|51.6956|50.8446|58.3483|56.9344|59.9865|54.7816|72.7386|77.7642|67.083|50.1494|44.1453|51.521|56.936|56.9451|54.2149|56.165|57.7344|49.9325|49.9325|54.6224|49.1602|52.2814|52.2898|35.12|49.6594|44.8589|38.9846|43.7909|42.8358|50.5998|51.9314|43.9906|37.592|37.3254|31.7698|32.5707|28.8331|25.3648|20.4787|23.7628|32.3098|32.5314|36.5822|32.3128|26.7048|24.3014|22.7012|26.5043|20.9385|14.9121|20.9213|14.9575|57.205|76.7188|65.3809|73.6058|70.6015|76.3097|88.4276|118.8057|144.6723|180.4418|131.8948|162.192|154.2496|114.5854|94.7623|55.8872|50.8353|42.3101|45.4676|39.4684||
2022-02-19 19:47:24|usamicro_0277|ENSV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2723|0.1296|0.605|0.1729|0.5186|0.1729|0.1729|0.3025|0.6742|0.5402|1.1236|1.2532|3.2411|0.9637|1.6206|1.7286|1.7412|1.6106|3.2648|4.353|3.8089|2.7206|3.6878|3.5304|3.378|2.3012|2.9158|2.4585|2.6109|2.6122|2.9195|2.9195|2.4585|2.7658|1.9468|1.9468|1.6223|1.6223|2.2323|2.8553|2.758|2.5958|2.3061|2.3389|2.0048|2.8401|3.3412|4.8448|4.0095|3.8384|5.0119|6.8496|7.3845|9.5829|11.5559|7.44|6.975|5.6381|5.2312|4.3594|4.185|4.1044|3.3422|3.7526|4.7494|4.1044|3.2836|2.9318|2.9318|2.404|1.8763|2.0522|2.1109|2.1109|2.404|2.6972|2.7558|3.2836|5.1599|4.4721|4.3976|5.1012|3.8113|4.0458|4.984|5.2772|4.6908|4.2217|3.8699|6.4499|5.8635|7.2706|7.4494|7.3898|7.4826|8.4179|11.411|12.675|15.717|19.9631|20.9664|18.5472|21.9072|26.934|51.1746|54.878|55.0858|42.9196|45.2853|35.2404|38.6289|30.1576|33.5462|30.4965|28.0252|33.3465|31.9275|27.6705|23.2684|27.2777|23.8411|19.0443|20.5478|16.8248|18.15|19.965|27.7332|27.588|23.595|23.232|22.869|22.0704|17.061|16.2624|15.246|18.15|14.52|18.15|20.691|18.513|14.3022|13.794|11.7612|7.3326|6.534|4.719|4.356|5.082|5.445|6.171|6.534|6.534|6.9696|6.534|6.6792|7.1874|2.3958|2.1853|2.1925|2.3232|2.1127|2.178|2.1054|2.178|3.5574|3.993|11.9782|10.8892|9.4736|11.5426|13.0671|16.3339|16.225|18.0762|17.4228|17.6406|26.7876|25.0453|28.0943|27.4409|24.1741|25.9164|23.7386|18.2939|13.9382|11.6036|10.0181|11.9782|10.6715|8.4936|8.9292|9.8003|9.147|22.2778|21.0048|31.8255|41.0549|34.1198|35.0855|29.4566|36.7|50.9479|46.2419|44.2733|50.4992|63.0287||93.3243|88.3414|81.1129|109.656|94.757|123.0656|120.4864|127.7259|85.2288|53.7312|57.0662|64.1069|74.112|63.252|67.26|59.3248|58.2723|41.5143|31.2518|30.5688|19.8198|25.537|20.8326|15.2355|18.6822|22.878|25.9284|26.3821|25.3564|26.3059|22.878|23.9418|19.4501|25.5338|27.5764|28.9808|25.0946|11.8017|14.8096|17.8736|15.3202|17.6694|22.9804|28.8531|26.6384|31.833|33.5946|43.9413|49.0507|46.0444|53.9091|62.6372|62.5157|54.9051|38.6647|40.9523|39.6718|29.8898|26.7361|27.6861|25.3518|24.9939|26.232|23.6577|21.5783|23.5148|11.9824|10.928|8.9188|11.7713|11.0411|7.1278|6.3681|6.7499|9.5764|12.7908|8.7938|10.524|7.3708|11.3305|10.5292|9.7708|15.4375|14.161|22.2836|16.6917|14.4052|17.7207|17.492|14.4052|13.3763|16.3413|15.6623|11.2951|10.4034|7.4539||
2022-02-19 19:47:26|usamicro_0278|CVV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8254|3.1083|2.8331|2.1891|2.3701|2.3701|2.1891|2.1891|2.3701|2.554|4.743|10.9455|6.7668|4.756|7.1326|7.452|7.2642|12.3882|6.6114|12.4806|12.2958|10.8779|13.8787|11.2538|10.528|12.784|10.9792|9.1967|9.5585|9.468|6.4829|7.8398|9.7286|8.3222|7.2367|6.9743|7.8978|8.0496|7.5332|6.379|5.3158|4.8602|2.2782|1.8833|5.5008|4.9233|3.9508|2.7352|3.7989|4.1028|3.6469|5.7743|4.5586|3.9508|4.0116|3.7989|3.9204|3.9508|6.2302|5.3184|6.6556|5.1665|4.8626|4.0724|3.1911|3.0087|2.8568|3.343|3.0999|4.194|3.343|3.6165|14.1318|10.2418|7.1131|6.3332|9.5466|12.7912|11.1037|14.3879|9.0706|8.7578|11.3226|12.2297|12.2374|12.426|10.8254|8.9912|8.8334|9.84|10.7904|9.9838|20.0322|17.8452|19.0154|17.2504|23.2214|22.7597|19.5931|16.3415|20.5102|17.5088|21.3599|23.1678|17.5528|17.1753|16.5148|16.1845|13.2538|17.4666|15.7621|15.5309|19.3305|20.1379|16.6237|10.8764|13.4411|15.1984|14.4052|11.3988|17.9531|19.2355|14.3309|15.0451|15.7121|16.0449|19.9966|22.3772|16.8543|21.0472|21.4281|19.2853|17.9669|16.294|16.2462|16.0551|16.4851|19.2088|29.8332|37.2433|33.7833|33.2532|39.4652|52.1192|50.2174|52.0806|61.4705|78.5776|79.9354|97.5562|92.8238|100.7917|88.4065|66.3214|79.4904|70.6801|71.7516|86.9512|78.4418|77.3692|59.4756|59.6254|59.1377|62.8283|51.7018|60.0467|72.2012|68.452|70.0282|61.7258|55.8385|55.8519|76.0239|74.3237|59.204|66.8549|80.0033|88.2687|103.2543|90.4008|79.3351|71.712|75.6314|74.9724|77.4225|81.0976|71.7172|68.4688|87.1365|89.7187|90.4582|85.2625|82.3588|76.3167|66.5072|65.9031|65.4094|74.2335|74.6219|79.1893|63.7588|61.6711|54.1714|52.6838|52.606|47.1961|45.8903|55.4602|56.272|52.9842|55.7162|50.5936|48.6963|54.2634|64.9257|64.4815|67.5189|64.1795|75.0626|70.8951|71.5333|70.9068|75.2875|74.9958|73.3293|73.3547|61.3577|60.8481|58.939|51.5653|48.1276|45.0791|47.025|39.4872|39.3026|29.544|28.0473|25.2939|28.758|27.0586|24.6476|23.6643|24.6476|24.2542|24.7387|23.2776|20.4159|24.9783|21.5975|21.3949|33.1852|19.4236|21.5586|20.4309|23.7476|19.9191|21.7118|19.8231|29.8176|31.5139|29.6523|26.5144|34.1949|35.3971|28.4083|32.2852|28.4751|28.5413|27.3983|30.1796|30.6443|32.902|28.4214|28.2208|32.567||
2022-02-19 19:47:28|usamicro_0279|WHLR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1152|35.6939|19.9083|20.0407|19.8426|19.8096|20.0077|19.8096|17.9937|16.8051|14.3197|30.477|29.9074|31.0809|31.6876|30.9755|30.9755|34.421|34.276|33.5544|35.1784|35.401|37.3628|33.9228|32.3605|31.8637|30.4268|26.8958|24.2663|17.6026|18.5827|17.4886|108.2942|105.5732|126.5649|128.9855|128.9855|123.8266|123.9062|100.7152|78.1868|81.5667|102.9262|102.9262|105.8548|117.3978|126.2747|118.8964|112.7817|108.064|114.2911|117.1705|115.2107|118.006|105.4623|81.6617|87.3593|92.386|92.6308|101.3657|80.8481|92.1983|77.8234|46.8023|36.5013|30.0633|32.0317|35.14|38.7718|45.6957|52.9207|41.0863|35.2571|21.2697|7.9145|16.3598|17.9304|15.7448|22.5854|17.2541|14.54|14.3461|14.0553|16.3817|22.2946|19.8713|15.5109|16.7694|14.5414|11.1484|9.7912|15.8987|18.4222|19.302|23.6668|29.8745|27.3526|27.1678|26.9768|26.6857|32.7021|39.3121|39.7975|44.4567|39.8126|31.5672|31.0816|28.3643|24.6731|19.2729|19.2729|17.3262||
2022-02-19 19:47:28|usamicro_0280|FTNW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:29|usamicro_0281|LEU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.89|66.78|55.62|48.4632|43.38|36.225|38.43|43.2|47.43|40.5|36.27|34.92|33.03|29.7|24.57|14.94|11.79|12.78|12.6|39.06|27.63|29.6316|29.3409|28.26|31.14|34.2|35.64|57.6|68.31|50.22|47.43|52.56|43.83|44.91|38.1437|37.2399|33.9859|32.2685|34.8003|39.5899|34.2571|32.8108|31.8166|31.8166|33.1724|31.9974|31.2742|27.1164|26.5741|24.3144|19.0222|17.3545|17.0817|27.2741|28.7841|30.1053|32.2497|33.3846|31.2094|29.0342|29.9327|34.9924|61.6622|51.4483|63.3202|62.9416|81.2732|46.5618|63.191|91.6982|92.5534|156.8846|128.1045|112.8139|117.1482|170.9666|256.7193|282.355|328.0751|322.128|339.7945|314.8605|354.5408|317.6551|467.8143|544.386|921.0768|678.5775|738.8519|606.3884||
2022-02-19 19:47:29|usamicro_0282|BHTG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:30|usamicro_0283|BMRA|market_cap|0||||||||||||||10.9238|9.8314|9.1031|8.739|8.736|9.1|7.644|7.315|10.241|8.778|8.0465|8.4122|9.8753|13.131|18.6023|18.2375|14.725|15.8294|17.67|13.6438|11.8|14.75|13.2885|12.9194|14.0268|12.9194|14.0268|13.6576|14.915|13.0506|11.932|11.932|11.5591|11.5591|11.0962|11.4661|9.2469|12.2059|10.7264|9.6168|11.0475|10.311|9.2062|8.82|7.7175|4.7775|3.3075|2.7562|2.94|2.576|3.864|2.576|2.2095|2.2095|2.4858|3.012|2.4472|2.5415|1.8825|2.0708|2.8238|2.6372|2.3548|2.0721|1.8825|1.8825|1.8825|1.9231|1.9231|1.3462|1.0579|1.0579|0.7692|0.8656|0.8656|1.1539|0.858|0.7625|0.5719|0.5719|0.5719|0.5719|0.5719|0.5719|0.3812|0.3812|0.858|0.9531|0.9531|1.1437|1.9062|4.575|2.8594|6.8625|7.645|5.7338|8.4095|7.543|6.352|6.352|5.3365|5.747|4.3102|4.7208|5.747|4.926|4.1462|4.5609|3.9389|3.7316|3.7316|3.7316|3.9651|4.0696|3.7564|3.341|3.4456|4.5939|3.7598|3.5509|3.4466|3.5509|3.0289|3.1331|2.3134|2.3134|3.5753|2.756|3.392||4.0309|4.0377|5.0895|4.0377|3.1894|3.393|3.2251|6.2204|6.4331|7.4274|6.6764|8.6125|7.3142|8.3916|7.3142|6.48|8.8577|7.9937|7.5836|18.8481|13.4308|16.7043|19.7814|14.0668|10.7717|11.8689|12.748|10.9897|8.7918|9.2313|10.7717|10.3321|9.2313|9.9785|9.4919|8.394|8.2733|11.9252|8.7599|8.7599|8.7599|8.5185|6.0852|6.0852|4.8666|5.3533|3.481|7.4593|5.4702|4.7262|4.2289|4.4756|5.4702|5.7188|11.189|10.9403|8.2052|9.6069|14.6929|15.8232|17.5185|13.0413|13.6083|18.4279|12.2636|8.8412|8.2708|7.13|6.5596|6.5817|5.1509|4.7379|3.8495|3.5534|4.5545|4.099|5.0099|4.6085|4.366|3.9294|3.8809|2.9567|1.774|3.8387|2.5255|3.3841|2.5094|3.5849|2.3046|2.5618|2.818|3.0742|2.0494|1.5517|2.1207|1.578|1.3676|1.6301|1.0517|1.3672|1.052|1.841|2.2794|1.8995|2.3744|2.0894|2.6118|2.8762|2.1859|2.8762|2.301|3.1638|2.9337|3.3364|2.7036|2.5886|2.5311|2.8762|2.301|2.4735|2.416|2.2434|2.2434|2.4735|2.4735|2.4735|2.9912|2.8762|2.8762|2.877|2.5893|3.3948|2.9345|2.6468|2.7619|2.8194|2.7043|2.595|2.422|3.0564|2.9987|2.8547|2.9021|2.6652|2.7244|2.2506|3.3853|3.5635|3.5635|4.4544|4.6017|4.781|5.8567|8.7867|9.9381|10.1199|9.3927|8.5443|8.2806|7.8735|6.6137|6.9287|6.6137|6.0217|5.165|5.9613|4.5091|3.846|3.3155|2.984|3.3155|3.6471|4.6019|4.6417|4.5754|2.7917|3.2492|2.984|2.8513|2.3872|2.5311|2.6643|2.5311|2.6643|2.9974|3.1972|3.1306|2.6643|2.5977|2.5977|2.5977|2.5977|2.5977|2.8641|2.3313|3.1972|3.064|3.064|2.919|2.9534|2.7473|3.0907|3.0907|2.9534|3.0907|2.9534|4.3888|5.8806|5.4239|4.8428|4.8666|4.519|4.7276|5.7913|5.7704|5.8399|5.6476|5.6127|8.6457|7.7552|7.4732|7.2747|6.2562|6.0598|6.5472|7.1967|6.988|6.1509|5.9711|6.5513|5.833|5.6353|5.2679|6.4121|6.7893|7.242|6.6392|6.0416|6.8723|7.0989|6.3443|6.1932|6.9492|6.7992|5.592|6.7992|8.172|7.4154|6.2804|5.8401|7.2022|6.7464|6.8312|9.5637|9.1267|8.7316|10.723|11.7111|13.0715|12.2546|17.2381|22.4659|21.3621|14.3232|22.9924|17.9291|21.2839|18.6264|19.4769|22.0447|22.5547|22.7249|22.3002|24.0044|24.098|29.2071|32.0709|34.0327|34.9327|35.6084|34.4876|31.4068|33.9522|35.552|34.1228|31.5174|30.3108|25.3786|24.2776|18.2154|23.5728|25.3559|24.7343|22.9113|24.9672|26.0365|33.5799|30.2833|29.0636|29.751|28.0756|27.6816|27.8957|26.2915|72.8945|85.5804|62.4573|102.0215|104.2456|68.8702|81.9156|82.2689|72.3861|60.4983|91.8848|68.0312|69.815|57.6973|44.9213|45.6597|48.8596|54.9198|74.1855|53.1684|53.6884|57.1154|54.6206||
2022-02-19 19:47:32|usamicro_0284|SAVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||584.4475|457.5389|607.8254|532.6822|504.2947|440.8404|247.332|290.7823|240.6474|264.417|199.2164|223.5829|195.6772|197.0175|205.059|209.0798|164.7251|224.0155|267.5679|233.4845|247.485|254.6401|271.6659|189.4174|247.8038|212.7142|173.2451|110.0887|113.3506|80.7589|62.8334|62.0174|50.3211|59.8506|93.0132|186.897|197.3951|184.4119|203.7076|187.444|222.2766|222.63|293.3126|282.6982|244.2096|278.3767|256.0356|281.9229|267.1818|232.6723|284.2586|312.2526|301.786|342.7801|298.1432|307.3101|267.2102|221.1625|235.5861|238.6457|269.2154|268.384|281.5401|272.483|261.9523|296.1772|332.1577|392.1045|474.7453|434.0129|401.8148|348.4453|366.1983|380.3338|372.8243|377.5585|371.369|384.6322|388.1924|390.5684|338.6995|351.0291|337.7827|362.9508|382.1926|387.4763|432.8287|431.7733|486.4616|454.266|450.5829|388.1372|359.7801|358.3336|354.9847|324.8445|315.01|368.3385|389.8353|411.9033|377.473|325.4078|264.525|276.0343|168.7344|180.0956|180.2394|215.6134|185.6254|193.2192|220.6411|242.3979|208.6142|223.3946|222.93|231.3903|259.3094|274.0164|255.2656|228.8442|233.1057|241.6582|248.9165|313.6389|352.5233|346.1138|284.0642|267.9855|288.5998|404.043|373.6899|427.8287|203.7908|214.6732|221.3678|195.482|189.7366|167.4146|172.2186|193.69|169.982|169.0873|177.5864|171.3239|211.1355|159.8885|194.8221|242.3007|127.0052|136.9134|123.743|126.9296|131.4628|142.7958|124.663|113.33|100.1837|107.233|118.138|135.8587|176.7527|194.4734|222.998|178.3984|257.6924|254.9607|209.7862|240.7981|241.7102|182.5672|204.5302|187.1429|77.328|84.649|91.0548|90.5973|87.3943|86.0217|119.8812|86.4792|78.2431|85.1065|81.9036|91.0548|85.1065|87.6231|81.9036|76.8704|91.97|96.088|111.6634|104.2807|103.8193|124.1217|111.6634|34.9433|26.2917|28.8387|28.1466|27.053|31.3119|37.5826|31.1735|24.2575|26.6458|22.6885|22.4247|30.6691|23.2162|27.0416|27.1075|42.1452|47.6855|55.4398|56.8189|68.8171|17.8593|16.6851|16.4345|22.5975|21.0075|17.7359|18.769|17.7359|20.491|20.6632|18.9412|19.2856|21.5241|21.2917|21.0075|21.3519|22.2129|29.445|152.6742|172.1134|106.1511|119.1981|195.2656|52.2856|90.7063|76.0039|76.7514|290.3182|235.0683|263.2014|288.2468|2028.2993|2031.7874|1713.1725|1646.358|2282.8964|4153.2352|4360.4019|1860.2834|2101.2822|2267.3519|1952.4197|1940.4146|1969.6269||
2022-02-19 19:47:34|usamicro_0285|OBCI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8435||1.054|1.4761|3.3982|3.6106|3.3982|2.9731|2.5483|0.8496|0.8435|1.6873|1.6873|2.1239|1.6994|1.6994|1.6994|2.3363|2.9731|2.9731|2.9731|3.3982|3.374|3.374|4.0063|5.0613|5.0613|5.0613|8.5725|8.5725|6.858|5.5718|5.5718|4.7149|4.9292|6.858|6.0008|4.7149|4.7149|5.1438|8.3314|11.5719|10.1832|9.0008|8.1439|9.0008|9.0008|10.287|11.1446|8.16|8.16|9.792|9.3785|9.8478|9.8478|10.356|11.9308|12.9255|9.6799|9.2407|9.2407|11.8601|14.4069|18.0324|16.5352|13.6103|11.67|15.222|13.1937|13.1937|10.6252|11.7129|13.3094|12.7809|12.2475|11.9818|11.7161|10.3875|10.1168|10.1168|10.6532|10.1168|8.5206|8.5518|8.0204|8.0204|9.0871|8.5518|8.5518|7.7537|8.0204|6.9487|7.4821|7.2203|5.8819|5.9628|8.6694|6.5035|5.9628|7.0443|5.9628|6.5035|6.2332|6.5035|6.2332|5.4171|4.8764|4.6061|5.4171|4.6061|4.3347|3.2839|4.3394|4.3347|3.753|3.5184|3.5184|5.5523|5.1604|5.4949|10.0341|5.389|6.4934|4.6191|4.4908|4.1059|3.8493|3.9776|4.1059|3.0794|3.3299|3.0794|2.8228|2.8228|3.2847|4.0238|3.2339|3.7799|5.5443|7.2078|7.5894|5.7239|5.0031|7.547|6.5295|5.8935|6.4847|7.3671|7.6917|7.6917|6.9674|6.0728|6.5534|7.3834|9.3567|7.1974|7.3048|5.2864|5.767|5.3825|4.9608|6.1018|8.478|8.7806|8.6814|8.4334|9.1775|8.6814|8.0861|10.0269|8.9714|7.441|7.5849|7.5307|7.314|6.7722|5.6887|5.4178|7.91|10.7272|8.7971|10.1197|8.8409|8.5347|8.0795|7.1122|7.4536|6.7267|6.0248|4.6794|6.2588|5.9078|6.1418|7.6041|7.6041|8.8479|8.9674|8.7283|6.3968|5.9708|6.0305|15.5436|38.9448|27.3605|21.6445|20.1964|15.5475|14.0232|18.8449|18.3815|14.5198|14.9687|12.9751|10.3492|10.3916|9.8398|11.8077|10.9418|10.6269|10.0759|8.5966|9.3064|7.8079|7.319|6.0728|5.4419|5.5113|4.9687|4.4955|5.2975|4.6199|6.9298|7.3148|9.0887|6.4699|7.1679|7.482|6.4699|7.5483|8.0874|10.7832|14.6694|19.8719|15.9438|16.4923|17.3956|13.7438|14.9218|17.0423|13.5859|15.0004|16.8067|15.4716|17.9062|24.7388|23.011|29.831|30.3109|17.5947|16.635|18.3945|16.6191|16.8624|18.1595|21.2287|17.7541|16.8729|16.8624|20.5557|17.0911|17.4061|16.4114|15.9141|18.9567|20.5761|20.4921|18.8964|21.4159|22.0038|24.4685|23.6921|24.2053|22.8368|21.4147|19.5073|20.8078|22.8018|26.2698|25.4028|26.4889|27.0134|25.9609|26.7429|27.6343|27.0995|40.0252|30.8435|29.7738|40.0243|39.3121|45.9978|33.4579|30.2459|34.9746|32.5657|28.9968|23.019|24.3464|27.7353|19.5823|19.7635|18.0566|19.0448|19.6403|20.5403|21.352|20.0898|19.7493|23.9649|24.4222|26.2516|34.9412|35.2156|37.5023|38.9658|43.9051|45.7345|37.0745|38.0981|34.5264|41.8019|47.4658|41.094|37.9542|36.5557|37.2035|35.7228|35.5839|30.8178|33.7793|33.5161|34.2568|39.0713|39.2204|33.5241|30.3492|31.283|34.1778|34.0844|30.8744|28.0046|30.9081|33.0765|34.482|31.1696|30.9724|33.9941|32.1999|32.4502|34.3718|42.7759|41.0048|59.9644|53.4383|133.2264|175.9951|116.4785|148.7442|144.2024|125.7986|120.4189|118.9018|102.5931|115.0142|126.6768|129.5214|114.3788|106.4307|91.0637|89.9254|95.8066|78.4476|80.819|85.2773||
2022-02-19 19:47:36|usamicro_0286|ZDGE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.04|36.19|41.622|39.0579|40.9267|29.3402|27.6066|34.6495|29.4906|32.387|33.2546|26.0391|30.1982|26.8214|20.1635|18.7171|17.077|20.2608|29.1036|27.6969|26.1117|32.987|32.987|32.5035|41.8659|38.0683|40.8324|28.4975|27.9428|19.4878|19.3218|33.0957|24.7177|19.2491|20.1806|19.2486|22.4443|21.5134|17.0886|16.7701|16.0871|18.8894|21.4551|17.7789|16.3545|16.9638|18.4632|10.3696|12.078|13.786|18.5432|17.7973|17.0351|19.1474|39.3408|47.6385|71.6361|114.6932|152.835|183.3545|188.478|182.3935|256.3501|243.9105|218.8719|187.07|161.8425|123.2889|132.9276|110.0537||
2022-02-19 19:47:36|usamicro_0287|SDPI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.0932|101.256|113.26|100.2913|107.035|97.5246|91.9913|80.233|68.8206|62.2498|51.529|57.4946|62.2498|54.9873|44.9564|28.3582|29.3957|25.2768|18.3039|17.6066|18.8564|34.0462|28.4591|23.7468|31.7765|33.5224|33.7868|26.0248|17.5116|16.5726|20.8621|30.1196|27.0152|25.5679|23.6383|21.1725|20.8095|18.1478|15.3652|18.1478|16.696|20.907|19.3339|31.8504|33.6134|33.8587|37.539|41.9552|46.3249|50.2972|46.3715|46.6169|57.167|94.2758|91.5752|41.2457|32.5235|43.5315|40.7795|33.0239|23.517|29.7914|24.7844|21.7476|21.5841|23.8379|22.588|21.3256|21.8596|18.7103|15.7465|6.839|10.4214|19.5594|18.2139|15.6602|9.978|9.2099|10.9064|13.0634|18.2912|22.6193|26.0199|22.2973|22.5034|21.1148|23.168|19.9658|20.8675|38.3235|34.4645|22.9409|21.9832|21.4367||
2022-02-19 19:47:37|usamicro_0288|RMED|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.1|176.391|133.8795|114.5907|107.4843|93.2715|88.1955|44.4178|53.0189|45.255|46.4022|35.9584|19.83|17.0275|20.3794|16.3572|18.2452|30.294|17.2125|15.2845|13.1989|17.1369|17.3387|20.5543|22.6751|19.3126|13.7978|17.3114|22.6717|21.5981|23.629|15.8402|12.1123|17.2605|23.6104|23.5485|22.002|20.9147|21.971|13.0051|11.3883|6.4674||
2022-02-19 19:47:38|usamicro_0289|APDN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0072|0.3024||0.504|0.504||||||0.504|0.504|0.504|8.064|25.2|24.696|29.4|31.8696|59.904|60.3648|59.904|41.16|41.16|42|47.064|52.5696|60.384|58.14|64.26|61.92|44.892|30.276|20.2536|18.768|9.936|13.4688|16.8|12.48|45.36|33.6|43.0344|46.3344|53.376|57.456|45.828|37.62|37.62|75.2352|57.2832|35.9424|31.4496|33.912|24.6648|20.076|25.4904|23.712|23.1192|16.0056|14.82|18.144|11.4912|11.0074|11.3702|11.514|32.724|26.664|23.544|23.544|15.696|18.4644|17.6616|16.8588|18.024|25.2336|20.3671|18.3168|31.482|26.712|21.942|19.08|16.4016|14.028|16.032|16.032|6.012|10.02|8.016|10.2048|9.1843|22.9608|25.512|24.7466|31.4208|20.1617|35.8721|37.098|28.3538|23.3988|20.646|19.2696|24.4999|22.2977|21.3581|16.0145|12.0864|19.3488|13.6776|15.1632|15.2381|13.8528|15.5844|26.069|28.6934|22.854|21.096|20.3928|20.4206|21.1536|21.1536|28.8408|32.6563|33.1296|30.7632|29.2615|36.3536|33.2851|32.5248|30.7507|29.6863|30.7289|36.4572|84.747|114.2916|115.6483|115.5837|150.4255|137.9448|92.1132|142.3034|148.5322|167.4631|127.6186|100.1146|93.03|79.4345|89.2655|114.0396|117.1368|130.5469|109.947|100.2614|92.9035|96.5421|100.9282|86.9724|84.407|75.8397|60.6216|46.2124|48.608|72.3044|65.4472|46.3726|55.3742|54.5389|63.3778|58.8771|75.7452|130.3142|94.4026|65.5872|67.4016|66.9202|71.2531|74.6356|70.3019|77.7655|76.9356|75.3704|77.056|71.036|65.016|56.6568|50.0688|43.4808|51.3864|42.1632|43.4808|31.6224|49.8243|46.5392|58.0371|89.7933|61.0485|64.6074|48.4803|47.8781|47.577|40.9523|45.168|40.6512|37.9411|44.8669|35.231|44.2646|33.7254|32.2198|16.8267|24.1639|24.3093|26.0982|23.4881|22.3516|19.6163|10.9316|12.5386|11.0437|6.2181|14.5341|14.6038|13.4536|17.1133|15.59|70.7539|32.9331|40.4163|56.4165|38.7253|39.0853|37.6249|35.9493|50.0459|81.2326|58.4396|55.3223|47.0127|43.2697|42.8205|47.5367|44.4674|38.778|41.9222|39.1523|31.9656|25.1533||
2022-02-19 19:47:39|usamicro_0290|EMAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.1426|394.4814|307.8529|224.3183|321.776|196.4814|235.3915|225.621|201.8054|83.9812|101.5294|116.5708|94.0087|56.9066|80.2208|77.7139|55.6887|50.17|28.5969|39.1326|32.3596|11.0374|21.3954|13.844|28.9466|24.661|23.5005|16.9652|8.1796|9.9973|8.7856|6.9678|10.6033|9.9973|16.9702|24.684|24.0669|25.9674|23.7584|28.0157|25.8815|24.7396|28.1065|51.5927|64.6691|58.4108|73.4354|102.041|106.3106|151.3056|124.8089|111.4365|83.1623|58.8533|69.4344|66.9206|65.5954|79.333|86.8065|78.8426|81.2318|73.8648|59.9856|76.42|74.6604|78.8082|54.8044|64.0401|63.8643|57.877|69.9804|46.9868|49.986|53.026|52.0255|29.0304|29.1224|18.094|34.1775|24.3283|23.7213|15.5766|10.5478|7.3421|5.5841|7.8449|8.2869|6.74|8.3756|12.4437|12.2044|11.0021|15.3975|18.1741|14.3878|12.7471|12.1161|14.965|12.2423|10.2229|10.0726|8.6336|10.0726|7.6596|7.5094|5.1064|11.5645|8.8611|5.8908|12.8068|15.8683|19.7544|17.0017|22.6689|20.8878|30.3618|29.6833|30.1922|34.7828|30.2016|43.5377|72.668|76.1183|71.3977|62.4891|59.7118|57.9264|64.8018|78.8051|93.6319|151.6544|183.7413|179.864|161.2606|170.0198|99.7565|126.356|83.624|76.8689|62.1939|90.6475|88.3172|91.9397|107.3036|74.1242|72.497|73.2032|69.6725|72.983|72.2767|105.2368|96.1185|77.1789|82.3873|82.8062|78.3626|94.4613|76.0252|82.1946|88.5901|82.4349|73.2643|71.8324|70.6743|64.7102|61.3672|77.2414|66.2822|65.3251|61.714|57.8157|58.5354|53.6412|64.4897|68.2391|57.0555|68.3125|55.3006|63.3385|78.3568|82.136|56.6236|59.2595|80.1894|67.7702|68.4592|60.8243|60.7087|58.6893|51.0342|52.8986|51.7231|50.8263|55.2496|54.6619|54.9557|61.3153|86.2482|74.6458|83.4839|75.8945|64.8265|79.0662|72.741|79.0662|72.801|74.3836|92.6774|83.8862|87.4315|73.4425|75.1911|59.4534|55.9562|64.7879|67.2414|67.547|65.4114|69.9225|76.6892|76.6892|76.6892|65.4114|69.0968|60.069|58.2581|39.7419|36.7161|38.7269|35.2168|28.5922|26.9158|24.0893|21.1497|20.1219|18.0615|18.1697|14.2604|20.2858|26.0675|21.1615|10.527|34.2234|32.3882|50.1599|97.7029|85.5743|84.3745|76.2745|78.9745|160.1381|205.4991|265.9858|285.7439|187.9043|260.1752|214.611|200.8352|195.76|152.3248|202.7764|93.7568|108.2928|91.5764||
2022-02-19 19:47:41|usamicro_0291|PZG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9263|14.9079|12.6078|13.3745|12.1819|9.7975|10.0522|10.3929|9.1151|9.0299|8.6892|10.3929|12.2671|13.2041|13.119|14.9939|19.7636|18.3154|30.2817|28.8696|28.8696|27.6144|29.811|28.8036|29.337|28.6244|27.9146|25.9588|25.0698|30.5816|25.2476|27.69|29.3052|29.536|28.8438|29.0745|33.228|35.7662|31.1512|27.9208|29.2962|27.0035|27.7678|26.7488|23.437|23.437|25.475|24.3666|22.7542|21.216|20.1552|21.7464|25.9366|24.1332|19.0528|18.9475|23.3251|21.9553|26.3891|24.5835|19.7224|34.1669|30.0002|39.5501|45.4826|37.9022|40.7245|36.2913|38.6217|41.1585|39.4292|40.2114|40.2984|39.208|39.9582|38.1541|33.9571|35.8649|32.3391|33.6359|28.9755|28.1117|28.0264||
2022-02-19 19:47:42|usamicro_0292|BLPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.7668|150.2258|125.8335|110.7335|120.542|106.9114|41.7071|58.6205|52.567|45.6878|40.2155|38.6051|30.2013|30.7134|28.8386|26.9507|20.2005|22.968|22.8288|20.5853|20.3091|16.3923|17.1194|17.1542|21.4943|59.9148|47.8348|47.8348|45.4857|48.2576|42.9739|40.8376|80.7912|76.1491|113.12|150.2147|124.0409|96.7292|113.5906|131.9487|130.4524|147.8784|145.6547|48.0545|63.3744|45.7704|63.3744|50.4648|49.9513|45.3291|44.8102|43.0669|42.0333|41.6887|48.2418|37.8299|35.7693|31.6352|27.5559|24.0454|23.6882|33.7553|75.3672|102.5337|124.8011|127.0806|118.3426|98.4922|96.4976|80.2564|64.2051|65.7733|67.3868|62.3565|48.3876|39.6417|39.0713|42.9689|39.3565|38.7861|36.2194|34.5082|24.4314|30.7057|23.8611||
2022-02-19 19:47:42|usamicro_0293|ONCS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1498||||||0.214|0.3638|||0.428|104.0896|104.0896|87.4156|77.4102|51.0802|55.1542|42.0764|20.4696|21.0382|18.1952|14.215|35.8218|40.9392|11.082|14.0576|16.4298|20.735|17.1327|18.2749|21.0776|30.4152|28.3875|19.006|26.2828|23.572|27.1078|31.115|33.0008|28.0888|38.1205|35.701|46.5539|45.1018|51.252|90.8869|85.626|163.6408|171.7759|162.18|160.3476|148.8274|112.4855|135.2859|112.1185|128.754|129.465|112.1783|100.0026|91.39|80.8925|65.4656|84.6112|89.2345|85.8136|85.5172|62.1|63.6121|55.3255|39.7121|27.8324|30.8872|39.8818|30.8872|32.9793|29.6285|32.6452|30.4808|30.6612|38.7803|26.6422|26.0502|23.2873|28.0237|27.1284|24.7666|22.4381|24.5549|21.1856|23.5636|22.6989|35.2335|64.6428|66.4187|88.4807|103.4788|110.1715|77.8395|79.041|69.0954|66.89|79.7329|91.5055|113.9773|51.9039|43.2326|42.6563|35.5416|42.3791|39.9655|26.5342|25.7986|21.4787|20.3169|20.4232|22.8561|22.9951|20.2432|23.1179|34.9745|33.9017|38.2563|54.4241|45.6032|100.2871|97.0975|98.4806|108.2859|149.3283|170.467|278.7989|206.4164|192.794|183.8622|157.4296|109.327|84.5696|85.7442|79.8713|73.3089|54.4916|35.8723|37.3552||
2022-02-19 19:47:43|usamicro_0294|NXTD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.872|63.248|81.45|86.6628|88.1528|87.76|93.245|93.245|88.44|91.96|88.04|89.0012|77.105|82.65|78.4506|56.0009|56.0463|55.4624|63.138|59.2464|65.9341|68.4411|73.921|56.54|33.41|30.294|27.8026|17.8731|11.4827|13.9892|35.528|25.1361|30.7551|26.1534|23.4985|21.6972|27.6631|28.645|17.3128|18.8182|23.4365|20.5164|17.5644|14.6006|15.7032|15.292|13.8636|22.1797|25.5511|29.7088|35.6732|27.1566|24.5319|82.0723|47.168|59.9034|47.336|47.824|45.1548|41.1936|37.7068|39.432|29.8548|31.0987|24.4394|21.2428|30.3504|26.8095|28.1236|23.3333|19.525|22.2311|11.1304|11.8202|16.7307|12.4824|14.81|13.8225|11.6831|10.6674|9.9324|12.7378|12.0705|15.3425|20.0989|13.1323|11.0492|12.9397|14.3541|59.1021|57.2319|77.2398|67.7062|43.4493|49.5802|46.648|40.6024|36.6787|35.6034|38.3742|24.1985|28.5578|25.355||
2022-02-19 19:47:44|usamicro_0295|AMTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||802.4459|676.456|676.456|717.8889|631.6557|404.4292|635.895|511.1943|594.412|467.038|427.75|402.085|35.0755|18.821|10.6938|25.665|21.3875|12.9258|12.0641|10.3406|17.2344|21.543|14.6509|18.96|21.5455|25.4237|18.96|13.7979|17.2474|12.1572|7.8153|6.947|7.8153|6.963|9.5741|9.1245|13.5513|13.5513|9.0342|10.841|22.5855|18.0684|28.9094|41.5573|36.1368|30.7163|110.0436|90.6241|91.5229|108.52|118.9798|97.72|92.3057|72.6297|96.6211|81.8596|87.2274|112.5617|98.9178|83.5685|134.3093|120.7883|91.9433|92.279|73.8632|74.418|61.5424|76.6884|63.2679|62.984|39.587|47.5044|63.7161|55.9264|80.0228|116.986|100.852|139.1758|208.3656|212.5011|189.8207|166.941|155.6055|94.6095|108.619|80.122|89.8275|85.1441|98.6898|87.3712|67.766|64.457|53.7466|49.9162|48.951|54.4316|52.1865|39.8266|35.3689|36.9119|55.0718|49.5449|45.609|38.8976|28.993|25.8154|34.7518|33.9575|30.5813|26.6097|25.0144|24.817|22.6509|31.3173|25.8201|23.9852|16.4527|17.246|15.0655|13.4816|11.3598|11.2493|22.4986|30.5367|37.2101|29.9299|34.1769|25.4809|24.6719|20.7519|18.1074|15.2713|14.0279|20.345|18.9491|17.5449|26.2843|19.5604|17.7466|20.5105|15.7362|22.627|20.1588|20.3645|17.503|16.8674|15.4263|11.7686|17.1901|16.7496|16.5257|25.9949|42.7849|72.9637|76.5731|46.0311|69.8598|172.1382|459.8734|781.3884|573.6288|419.6977|325.172|284.8886|400.8722|582.2461|694.6092|547.2827|431.4345|318.2495||
2022-02-19 19:47:45|usamicro_0296|LPTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.2543|108.4624|139.0369|75.7027|65.7468|57.6693|61.7311|59.476|56.5633|52.1472|53.147|80.301|78.8618|79.1891|83.266|133.9865|100.3448|125.691|133.1883|108.4912|109.8142|109.5388|64.547|46.6091|38.0813|22.0548|33.6131|43.4076|38.5545|33.0467|39.9314|42.5487|37.0198|27.8241|32.9051|19.2446|38.9538|43.0669|63.6326|50.8353|72.673|101.6706|119.3154|124.088|100.2249|119.3154|114.5428|98.4352|133.6332|141.3887|139.599|112.179|97.8583|98.4588|90.7014|90.7014|97.8621|295.1316|233.6459|211.0812|295.867|187.2352||
2022-02-19 19:47:46|usamicro_0297|APVO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2264.08|62.1061|53.6095|55.8812|38.0692|38.4742|53.5181|38.9222|38.9222|39.681|42.864|43.6724|42.8319|37.7176|41.5548|49.7106|59.3528|80.409|100.4688|68.7077|66.5471|77.9958|98.1672|117.6741|112.4303|99.2832|121.0589|103.408|85.2663|49.9145|34.4413|39.003|36.1175|37.5373|34.408|33.9661|38.47|41.4781|30.9834|25.8097|29.4502|28.9793|30.7903|23.9395|17.4735|10.0584|16.268|19.6878|30.2913|26.9939|26.0564|24.246|36.3043|182.7945|160.8214|154.7785|148.4268|113.4597|114.7081|116.3544|100.1811|87.8233|88.8261|71.2339|85.6275|43.4453|38.6452|29.388||
2022-02-19 19:47:46|usamicro_0298|DRAD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:46|usamicro_0299|SAUC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:46|usamicro_0300|NVLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:47|usamicro_0301|NHLD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:47|usamicro_0302|BIOL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.2789|56.8344|59.6825|39.1667|41.0317|34.6514|31.8418|29.9688|17.057|11.0369|9.0302|15.2355|8.9315|8.9315|21.2046|15.2663|10.1776|7.6856|6.8317|12.3824|11.5284|17.0791|15.3712|15.935|11.1255|7.726|5.7996|5.7996|7.7328|5.3356|3.8664|7.2688|9.571|27.5166|32.3021|39.3835|29.6952|25.1815|38.1086|34.8743|30.9994|35.9189|49.835|42.7113|45.5299|35.1231|31.2205|39.0256|31.8761|37.0796|49.7876|46.7702|38.4783|38.4699|53.8578|48.4782|45.5226|47.0655|47.8308|44.742|45.9022|46.2849|37.9068|42.1516|34.8128|42.5983|45.6959|39.5007|49.3634|40.0082|45.959|44.4697|40.7252|35.5728|30.9341|46.8586|43.1099|36.5205|33.4772|36.5205|44.2484|44.7512|41.2314|43.3562|37.3065|34.7858|44.4489|39.3979|72.7345|55.5991|45.9543|42.4565|43.7665|46.4727|39.5878|37.8666|37.2929|34.7572|27.8166|48.9572|33.9362|38.6705|45.2946|57.2896|89.0553|109.4676|68.1387|69.2048|99.3803|113.4742|98.8655|107.5729|98.6442|101.9438|97.3919|91.1323|93.8939|71.8012|82.8475|73.02|99.6981|98.961|101.7056|132.8686|136.8101|156.3913|215.7247|258.4844|263.0878|207.7009|216.6137|272.1199|249.9635|255.5094|398.5501|362.4728|356.7614|408.5953|289.9528|312.926|287.977|192.0061|205.9341|139.0782|180.5291|195.106|206.7943|196.4442|212.3833|147.0789|150.8772|149.9551|146.0939|128.0968|128.2076|138.2834|137.856|154.5269|169.9833|163.1326|173.3994|217.9464|182.0702|155.5094|165.6614|180.4871|119.5522|143.5993|169.5496|196.5383|185.7817|187.0931|195.1569|174.6674|143.3673|141.3974|128.888|153.919|152.6016|123.1925|68.9527|64.3412|51.1899|73.4752|78.2819|67.2433|64.1364|82.5561|71.0813|67.0705|56.8296|36.7721|33.8749|22.2861|23.1776|16.2689|10.2115|19.3889|22.509|33.8749|39.0021|55.0487|45.0301|45.8679|43.1845|44.7508|44.5912|42.1264|44.8153|43.7143|39.6792|33.853|31.427|23.5703|15.9431|34.744|42.7126|33.6729|35.6009|67.3954|71.4257|151.8062|126.363|123.7999|141.4643|91.4408|82.7063|91.6445|96.2758|73.0181|72.5666|83.3571|69.8927|68.3028|68.195|57.2838|54.3348|47.5421|49.4547|52.8096|52.2659|46.8216|53.7422|100.9095|114.2762|127.544|140.9789|119.7315|103.0478|36.8691|61.4485|58.6684|60.8646|53.0212|90.0376|92.3547|101.3242|79.9752|65.822|67.5914|72.2098|95.759|94.9335|96.3158|98.796|117.3978|144.2963|121.34|109.386|123.0592|109.9329|89.1496|96.3179|81.3981|80.9985|55.3113|42.0691|42.7153|48.8711|48.7396|49.8345|78.859|77.2559|64.6539|56.9826|63.0704|102.1628|87.0583|92.142|110.5704|93.4129|96.5902|76.2607|80.1806|77.6352|74.7302|67.8837|59.6662|39.3011|52.1211|46.1609|41.1916|41.9594|44.006|47.0785|32.7514|33.9594|24.1546|25.7461|25.3342|43.0475|31.3954|28.9169|23.1335|22.7578|37.0867|52.8907|44.9297|43.4391|28.9594|37.6095|35.8825|23.4484|16.4655|16.0926|16.4018|19.8694|20.8818|15.9301|19.2376|12.6972|21.661|22.2612|20.7359|27.27|29.397|28.2391|27.8019|50.2964|136.419|140.8286|130.9934|93.5333|107.6407|103.8229|87.464|101.6777|95.605|93.6691|63.0132|67.4583|60.852||
2022-02-19 19:47:48|usamicro_0303|XTNT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.5183|98.1363|197.3466|279.2731|247.6844|229.7362|331.1375|186.8429|166.4937|137.5147|128.0959|129.4689|107.237|87.81|74.1468|83.9193|123.269|90.1083|105.3681|117.6202|122.9294|105.0271|84.8458|51.7559|58.9954|63.6671|70.8827|65.1464|52.8209|48.5612|55.3168|52.3151|36.4675|37.3689|35.4918|24.8395|27.0507|31.8441|29.2863|38.6458|33.6545|21.9599|27.2573|29.3145|36.8703|43.988|38.4818|41.9837|39.8406|27.9991|36.0157|29.6473|27.7014|19.658|20.0382|20.7061|22.9771|31.3455|29.5845|28.1651|22.0191|25.2287|41.6972|37.4424|35.764|33.8765|32.7178|26.5312|34.5025|27.364|27.4246|26.6067|23.0571|19.9019|17.072|14.7551|7.9263|8.3747|9.6581|8.1399|15.0169|11.0384|9.4082|10.6403|11.5793|12.8458|13.9296|13.1169|12.837|11.356|10.5453|8.9572|84.3681|102.4723|91.331|77.9414|77.0316|76.5058|53.2386|45.046|42.28|44.124|28.9789|29.6375|49.6593|44.7501|39.8803|45.4688|36.853|39.4854|34.2207|38.0376|30.2274|22.5198|20.8667|18.6582|15.9899|9.2565|9.521|15.8683|12.8149|13.7525|12.4199|110.1526|83.4771|96.8449|103.0489|126.4451|246.2487|202.5829|156.0731|125.7256|139.5988|114.4536|104.9158|98.0797|106.7593|65.8176|55.5496|52.0777||
2022-02-19 19:47:49|usamicro_0304|ASV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:49|usamicro_0305|TCON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.7575|223.1793|164.6008|134.8274|132.8909|136.4008|155.8866|127.0815|119.9075|132.3531|140.024|107.027|90.169|78.2277|91.2656|88.4631|85.306|51.1348|62.8506|75.3597|85.6474|71.1552|90.076|85.2505|79.6208|62.2314|68.0607|56.3856|41.5225|39.9744|37.476|55.7976|63.4844|51.3094|51.6604|61.992|53.136|46.15|81.0597|75.8141|75.8141|80.541|73.0835|62.6661|59.9804|44.7615|33.7542|22.1045|27.9294|32.1115|41.5596|20.7798|19.3393|19.1597|12.4089|16.1271|12.6963|14.0946|11.081|9.9254|20.124|14.2505|8.3205|10.0062|12.2659|14.6147|16.4875|31.7703|66.6347|66.5081|124.258|157.1098|149.68|138.2257|139.482|111.9244|93.322|99.3678|66.0634|78.1102|72.4754|72.5332|49.976|54.643|53.2818||
2022-02-19 19:47:50|usamicro_0306|TRMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:50|usamicro_0307|NVFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.235|2.235|44.7|76.0686|80.5432|79.6483|75.1737|66.2244|57.2752|36.0487|36.973|36.0487|60.0811|43.4433|46.0314|42.634|39.112|40.7803|38.5559|40.5949|43.3754|51.5398|71.5625|92.2594|75.674|77.755|80.8633|80.1906|79.9997|81.6226|87.1952|127.1437|159.2177|152.8287|86.3055|83.0932|97.0047|85.8119|107.3684|87.7233|85.6445|71.3011|63.3194|50.363|55.5874|51.723|53.6077|50.8854|49.7212|58.6517|54.7588|54.6852|54.2013|49.6172|42.9296|32.9854|32.9854|29.4144|23.7766|12.6308|11.7417|14.039|43.8119|111.3524|96.9512|65.7514|51.888|45.3338|44.5145|43.5938|42.0576|40.7217|43.5958|39.8789|30.3839|44.0978|43.6094|49.293|68.5066|62.3043|60.049|46.1314|48.6396|50.0627|48.2792|52.8231|47.1712|49.2865|36.4103|25.7449|17.8541|19.4309|23.7102|29.5471|21.1253|19.7411|20.6165|22.6091|20.0064|18.8792|15.594|12.0297|10.859|12.808|9.0213|6.1344|6.1344|7.0314|10.464|8.5816|8.4728|9.3736|10.9821|11.2243|13.7305|16.2689|17.365|18.2057|15.0879|17.4263|19.1835|15.5167|14.511|14.4699|15.8833|13.0398|12.7055|10.6994||
2022-02-19 19:47:51|usamicro_0308|DMAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4524|||||12.4961|||11.9429|||9.6703||||16.2905|18.3622||28.4567|41.9732|58.8838|64.086|66.3482|70.148|||52.4737|48.5398||53.5344|71.614|62.3629|87.9561|84.4341|69.4872|78.7208||90.6486|109.0053|93.7081|90.9612|83.4822|60.9945|58.3162|46.7945|44.3689|47.2435|50.0202|64.4603|54.4624|57.4321|74.8823|53.176|47.3233|47.4347|47.1754|44.8703|51.9323|52.0081|40.6589|40.1227|41.1853|33.494|30.5168|15.8476|13.7698|2.5245|3.0393|5.0241|4.9621|4.8979|5.5781||6.1287|5.4443|6.0588|6.1832|5.7554|6.5954|8.9845|9.1326|11.3623|11.0011|18.8502|14.8427|18.1567|16.2372|||16.8367|15.4465|14.3676|13.2624|19.7278|24.9579|30.0225|25.9089|26.6438|23.6161|23.0105|38.8757|36.8895|31.9337|31.0763|30.0697|35.6759|47.3583|62.6755|69.1863|85.5385|74.3841|60.0023|65.2221|55.6583|24.3564|41.384|47.8599|41.2513|46.0341|40.5339|34.3397|58.5937|36.9813|36.2608|25.8148|32.8989|34.2197|52.4702|57.8733|61.7564|41.0034|56.555|66.0296|95.4389|82.8551|87.699|78.5168|85.8251|97.2559|177.714|160.0925|161.4753|184.2926|177.5296|141.4601|73.8298|62.1823|78.902|104.1704|111.5734|99.6758|99.9402|76.6737||
2022-02-19 19:47:52|usamicro_0309|NETE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:52|usamicro_0310|HYRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3812|58.54|40.6268|34.5386|31.6116|25.0551|21.0978|36.8802|50.5786|60.4133|63.2739|67.8522|51.5542|49.3252|50.541|45.9677|45.8422|41.4596|40.968|49.9009|49.0157|51.1468|15.4849|31.6422|49.3166|51.6612|61.9227|66.1688|62.3976|62.2204|119.8318|134.6595|210.4185|229.9538|218.5955|272.9232|347.993|393.8628|341.4596|237.9976|171.3727|148.6374|102.8149|87.9734|73.5621||
2022-02-19 19:47:52|usamicro_0311|ADXS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9178|4.4775|2.2388|2.8078|5.6156|16.8469|11.8001|10.4119|10.1805|17.5845|13.4198|13.7668|14.808|18.6874|21.4841|22.8825|30.7181|33.8625|29.1218|26.4469|25.5938|20.7431|28.7372|24.3771|25.1698|29.2682|30.5316|28.9828|50.9803|36.36|39.3142|36|35.0719|31.6856|37.5188|40.02|40.02|41.7938|31.206|35.526|38.7534|26.4098|36.3375|26.2631|22.5112|25.8885|15.0052|17.9668|11.4514|53.7915|55.2337|52.5709|29.8252|21.7954|21.4515|16.0197|16.6566|25.2682|52.0007|49.531|55.9796|65.3464|71.4663|44.1504|54.2511|61.8679|60.1333|51.9099|80.4142|61.6769|55.5543|67.9215|199.0867|180.8894|285.8678|440.093|497.6288|791.4195|582.719|499.2274|447.5724|344.0035|425.7247|413.6378|321.9795|222.2513|201.1959|316.4573|261.5182|318.0532|277.5238|382.1769|455.0242|480.5247|346.3546|356.7653|299.9071|367.1163|353.3959|317.5325|343.7742|337.4572|271.0988|264.8374|284.1733|187.2587|131.0367|118.2627|132.1728|119.6623|104.0452|92.0726|92.5109|89.9828|79.4585|72.8681|75.5448|57.1249|40.6488|26.4245|19.4751|27.057|25.2472|30.827|29.3547|23.1801|18.528|9.6052|6.4484|6.4839|16.2654|28.9463|65.2877|55.3815|50.0514|37.1114|39.2846|46.4425|34.0505|36.0297|29.338|26.0936|28.3409|34.5034|57.6326|83.7302|96.3769|89.637|64.314|69.9065|84.7616|62.5226|69.3676|66.8481|74.2756|51.6143|24.0304|19.0786||
2022-02-19 19:47:54|usamicro_0312|VTVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.0781|74.2188|74.2188|57.4125|68.7668|62.815|61.8993|63.0897|53.1089|46.84|54.9739|57.4913|58.0425|54.3631|56.9796|66.6899|53.507|52.15|48.7573|54.6702|56.6089|61.1647|51.2776|47.788|50.1144|42.5536|53.4101|59.5169|59.0322|46.334|57.3843|65.5267|60.8739|37.3628|16.5408|19.6743|15.8724|15.1038|13.758|41.9546|41.7969|37.6964|52.699|126.731|53.1178|43.337|41.1566|48.645|43.2489|41.6038|41.2813|51.7411|51.1644|61.1027|74.6382|93.784|140.2591|85.3392|93.3816|130.8982|105.4757|119.4179|95.918|88.4747|87.4916|106.784|110.2634|145.1049|135.2441|157.747|142.7783|139.2326|123.3977|117.3783|109.5531|104.3598|96.3832|76.9842|66.9428|51.9275||
2022-02-19 19:47:55|usamicro_0313|SYPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.28|148.466|128.931|148.466|125.024|117.21|85.954|93.768|93.768|74.233|82.278|82.278|70.524|78.36|97.95|107.745|86.196|82.278|56.811|43.527|47.484|41.5485|52.715|44.605|64.88|42.5775|34.4675|28.385|32.44|25.3519|20.275|16.22|24.33|23.3244|23.3244|16.22|22.3025|22.3025|22.3025|34.4675|60.825|56.77|48.66|58.841|52.754|41.6026|90.7541|91.9328|78.9679|80.104|87.172|77.748|80.308|68.498|66.136|62.6129|69.7011|68.5212|70.935|73.2995|85.122|88.0322|88.3297|90.4115|88.4762|87.2806|92.0631|85.1042|101.3439|89.2792|94.1343|94.1499|98.3746|99.0458|94.8182|88.7788|64.3009|63.6943|70.3671|63.7199|65.5405|65.7227|38.9468|53.8119|73.5135|79.4189|78.2423|95.5968|98.917|128.6454|128.1595|133.5335|144.8023|148.566|151.4547|262.9239|220.7436|209.9857|225.7776|157.4799|152.0431|151.4521|170.2774|157.8628|118.206|109.2206|106.5855|123.79|130.8962|194.7565|159.1464|232.9596|193.8505|199.5562|193.1373|272.0969|299.0754|270.558|316.8249|345.1642|340.8787|231.3906|221.5682|216.2076|247.6068|277.0105|289.1867|255.0087|205.9065|201.2063|178.8651|190.5966|199.4238|231.5745|244.3851|227.0707|166.0199|184.9105|193.0844|183.8369|199.4594|184.3819|174.4276|169.3444|155.7968|173.8331|131.0652|144.4467|150.3749|128.1854|135.154|128.0027|113.3319|123.4294|127.2098|153.2944|163.3124|155.6245|173.0437|160.7928|179.241|142.5911|121.0211|114.9253|101.3819|85.9038|75.002|86.1836|87.733|83.6775|63.1718|43.9121|22.5338|8.2981|10.6139|28.1751|23.1576|13.7788|13.7297|14.3409|26.1201|21.4519|37.8333|35.8807|55.5761|57.0544|51.6021|55.6914|54.523|59.1964|66.9592|89.2106|93.8474|78.6956|82.4336|69.4489|62.1484|67.4585|68.0485|105.2964|89.6642|89.6503|74.5999|100.2602|75.1188|77.4981|71.9199|68.5331|58.6437|57.004|80.0056|83.5808|83.9807|75.196|83.5511|82.4822|131.008|152.2793|140.2802|140.2802|142.4057|76.4303|80.2619|81.2259|83.0398|83.7848|73.2212|62.8182|62.2245|64.4106|65.0221|62.3723|64.5938|55.1232|57.9814|61.1988|59.5668|62.1511|56.7904|60.0356|114.3014|103.5332|89.0616|83.3157|65.4645|53.3263|51.6855|53.261|49.4713|51.6222|36.9234|31.6031|30.9793|28.6923|22.4516|25.9856|24.1147|22.6595|31.8064|21.6076|15.3746|20.1532|22.7536|24.2421|21.5231|18.846|17.8979|21.9462|22.1293|21.2782|20.1801|20.6727|19.41|18.8414|22.739|22.5245|36.8066|36.2275|35.5844|34.2871|29.7767|33.2043|31.9189|29.3504|28.4914|33.2043|34.8106|30.3258|34.4511|34.4511|32.0973|32.0973|30.1715|26.7478|22.6821|21.0751|22.0401|24.18|23.0412|20.9271|17.2485|17.9169|20.0414|19.7266|21.5215|18.1228|15.9834|18.3273|21.5114|17.9034|14.4905|16.4063|15.1618|16.5187|23.2929|26.9383|23.09|29.8435|29.204|34.0816|75.8316|66.8851|72.0283|79.7456|71.0667|71.2143|69.2626|84.027|82.6253|88.0612|52.4393|52.6578|45.8844||
2022-02-19 19:47:57|usamicro_0314|PIXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.758|290.5372|140.4168|115.6313|91.4695|72.4853|71.424|89.568|86.976|75.456|83.52|70.848|72|76.032|83.6012|106.4639|114.5424|108.195|78.4371|50.3462|40.4404|49.7798|35.0032|29.4813|16.218|19.2814|16.404|16.7546|14.6504|12.7177|8.2165|8.9871|10.0979|7.361|4.9418|8.1997|20.8294|84.2401|80.2152|70.9888|61.5236|44.9395|49.329|54.7635|72.3213|62.7438|51.8682|51.4499|61.3393|50.8838|46.2949|39.9112|30.4359|34.1686|20.817|29.0002|35.03||
2022-02-19 19:47:57|usamicro_0315|XELB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.4465|135.9657|158.3815|154.3436|132.0311|137.9319|127.3831|92.3573|94.1771|112.0494|109.8084|98.2021|93.3535|103.8163|90.1858|96.2051|94.337|93.403|80.1735|71.0374|70.851|47.0416|42.4297|45.1969|56.3366|64.6485|59.1072|68.3346|51.7126|47.0648|54.957|55.873|57.7048|55.1013|50.2131|56.6038|45.6655|47.4921|40.1856|42.0123|38.5417|32.9121|21.4035|23.5802|33.1684|31.2121|26.1046|24.5913|41.5583|35.1093|30.9315|32.6081|33.9143|25.404|28.4883|28.6769|24.7131|10.3162|13.3333|15.8095|16.3714|16.6233|15.7675|14.2309|17.1156|20.0002|25.2318|30.047|33.1287|53.935|32.1684|49.0896|53.5147|46.2882|33.8047|28.3358|38.1397|25.8176|22.297|23.6661||
2022-02-19 19:47:58|usamicro_0316|GNPX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2645|48.7686|187.313|148.5579|111.87|46.9182|33.8353|32.4061|25.322|18.3886|21.3347|23.6206|23.6206|27.1692|27.336|23.4012|18.423|13.9856|13.6011|11.0935|7.7655|5.5298|8.0929|41.4962|145.5246|72.5981|114.9918|106.8807|120.9094|141.3829|155.4828|138.9122|128.6517|133.515|174.1955|211.2767|266.6412|202.0342|174.2984|178.5611|153.499|139.7173|143.5343|126.6795|106.841|71.7129|133.386|98.0076||
2022-02-19 19:47:58|usamicro_0317|HAIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:47:59|usamicro_0318|AXR|market_cap|0|||||||||||||78.1784|77.6836|90.0537|111.7399|98.0905|72.3773|63.8292|67.0459|65.5616|60.6136|62.0977|57.6445|67.5406|72.4887|67.5406|74.04|83.4185|84.4058|96.5578|90.6313|93.8413|99.2739|82.2837|102.0321|102.0321|109.8488|131.2427|128.9802|149.345|137.8257|115.1975|110.2602|88.4552|93.4914|93.9032|84.0608|88.1814|100.5737|93.9787|86.5594|80.7887|83.2619|98.1006|103.8712|104.6956|62.6525|47.025|65.175|57.75|58.5839|61.8844|65.1849|55.2834|51.1578|49.5075|48.6824|53.6331|60.3071|51.2198|51.2198|57.8288|57.0026|57.0026|52.0459|54.5242|49.5675|51.2895|44.6715|45.4988|52.0931|46.305|38.8631|44.6715|47.9805|49.635|47.9805|48.8078|53.7712|52.944|38.0535|34.7445|22.3358|33.09|25.6448|28.9538|29.781|26.472|31.4355|31.4355|34.7445|31.4355|25.6448|27.2992|26.472|27.2992|25.6448|35.5718|33.09|38.8808|43.017|46.326|38.0535|37.2262|33.09|33.09|31.4355|38.0535|33.09|33.09|37.2262|33.9172|38.8866|38.0592|37.2319|47.1604|46.333|56.2615|65.3626|63.0788|54.9686|65.664|62.016|59.28|56.544|53.8228|53.8228|53.8198|53.8744|54.7875|56.699|51.212|45.725|53.5558|53.5558|51.709|46.1687|48.9852|50.8338|50.8475|54.5455|50.8475|45.3005|41.6025|43.4515|39.7696|37.9199|38.8448|36.0701|36.0701|35.1452|34.2204|38.8448|36.0701|36.845|35.9239|28.5549|33.1605|31.3182|28.5549|26.7126|27.6338|33.1605|35.1452|36.0701|51.3343|44.214|40.5295|43.2929|47.4416|70.0055|69.0844|63.5576|60.7942|71.8477|49.7408|41.9112|56.6492|55.7281|54.3464|46.9774|45.5957|51.793|37.9199|42.3718|42.8323|41.9112|46.9022|44.058|42.2222|34.8792|34.4043|34.4043|33.4896|38.9204|42.9899|36.202|47.0665|40.7306|33.6859|33.27|36.0223|37.1936|30.5814|26.8621|30.7644|32.5393|25.9657|25.637|30.5672|32.868|30.8978|28.2682|26.9518|30.6348|35.1709|42.3997|56.2043|54.8896|48.1188|52.5888|51.9314|54.5609|54.5941|55.7123|54.5941|53.5003|49.9468|50.9996|52.7106|52.908|57.1854|61.9281|77.3443|88.1488|81.7172|90.548|99.1151|103.5902|102.2706|104.5139|103.8541|102.7984|109.8584|114.3395|113.6129|137.062|125.6109|122.2392|116.0248|113.0498|117.8022|152.2163|154.8091|150.8379|162.1557|160.832|143.8526|170.6221|184.0731|195.47|177.2482|173.9461|175.2066|173.349|189.5934|206.7809|262.126|310.2377|276.6851|359.9026|248.3274|287.5335|324.746|476.3262|583.3|814.9435|973.475|602.1056|513.952|400.9459|387.9049|316.3787|274.1077|223.5442|178.3031|225.6705|199.2592|184.131|270.5034|223.0214|313.549|312.6497|299.82|285.3116|296.1876|323.7678|254.2776|180.5456|172.0909|187.5611|166.3946|111.5293|94.1403|137.9508|106.8581|81.8503|93.4266|70.5753|79.1498|72.9738|80.8288|82.1479|82.1479|80.3491|87.1248|86.9449|80.5889|75.4322|71.7745|66.0182|74.173|59.902|72.9738|71.9544|76.9312|61.521|58.5829|59.962|57.8034|54.8652|53.606|43.9521|43.593|44.7317|37.5362|40.1146|35.9772|51.3275|52.4068|46.5905|40.7742|36.277|36.6967|30.2808|59.962|38.9753|47.8497|89.4033|59.7222|52.107|66.8576|53.9658|47.6698|55.4648|72.1709|73.7539|62.5289|57.564|50.3685|50.3685|52.1536|53.3799|45.5893|39.2741|35.0868|44.2555|46.0832|48.339|37.5433|31.1787|30.879|30.937|30.2924|43.5857|41.491|41.1687|41.0076|41.0882|41.5064|40.1363|39.4924|35.4618|37.0737|35.0588|31.5932|31.2588|35.4618|35.8648|35.0588|39.6519|45.2811|46.8954|64.0665|59.7045|57.6769|59.9388|56.8691|49.8413|51.78|48.5488|51.4569|54.7688|55.6537|55.4919|56.6244|58.1211|56.367|56.8529|61.7121|61.7121|58.2297|58.7156|56.7719|57.7437|59.8213|60.2286|59.4149|54.1318|55.7574|48.361|50.5555|48.6048|46.7354|45.3537|41.94|55.7574|49.6351|43.6138|46.5024|47.7636|48.7807|48.6587|49.6131|47.6822|39.0571|39.3632|34.2395|36.6794|36.3129|36.9642|45.5286|48.5281|43.4658|62.5418|58.5872|59.1731|81.2897|78.3604|104.1387|85.3908|98.4545|110.4128|115.1815|102.8563|91.705|111.5133|88.0368|88.0368||
2022-02-19 19:48:02|usamicro_0319|MYO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5814|2.0321|1.6455|1.3635|1.1809|1.8019|0.8346|1.3552|1.5223|2.1605|1.4348|1.6254|1.2904|1.2042|0.9021|0.8193|0.8207|0.858|0.7337|0.6432|0.7273|0.6948|0.6668|0.6953|0.5128|0.4055|0.4468|0.437|0.3438|0.3724|0.2719|5.9382|7.4628|10.234|10.4707|12.3271|10.4414|11.8313|14.1364|13.6958|20.4351|20.2974|34.4093|33.7141|52.1328|73.2476|72.796|57.2168|60.4111|55.4127|45.8376|63.8289|68.9486|60.5929|56.1818|51.6543|52.5461||
2022-02-19 19:48:03|usamicro_0320|LIFE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||337.1195|628.6884|401.863|492.8731|343.0019|265.9387|287.2138|205.7446|205.6906|105.804|124.2664|75.529|79.0805|82.4342|66.6459|78.0302|72.3423|77.0861|61.6689|80.6439|58.1762|77.1726|89.0452|78.4799|73.7236|83.3245|78.6647|81.0485|83.1902|167.8977|118.8656|111.594|113.316|103.0819|89.6364|80.5367|70.0967|25.205|27.499|23.0532|22.3933|22.4026|19.0758|17.243|16.1618|17.2873|15.9314|18.2977|27.2896|18.5949|19.125|11.0092|11.9429|12.9544|14.4326|17.1947|16.5791|17.544|35.1337|27.1222|33.2949|36.4116|40.161|37.2521|37.1939|32.8256|32.125|42.7791|42.4232|43.1945|50.0263|72.2114|63.0849|74.2185|77.2971|74.1987|92.2135|237.3326|243.4465|227.6058|206.207|160.6302||
2022-02-19 19:48:04|usamicro_0321|AQB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3962|150.2454|120.0364|96.58|73.0288|75.0746|70.5381|57.8182|66.0906|65.3799|54.2601|31.3108|60.6646|32.3496|29.6067|37.5195|38.9799|37.8391|40.7294|35.847|38.5452|39.3161|42.2766|36.8411|35.4822|35.0292|34.1233|46.5568|50.5407|46.869|66.5237|68.4888|58.5504|54.0132|49.9082|47.7477|53.8072|44.2909|70.9408|53.5831|58.8452|87.2731|104.0225|111.4068|125.3706|192.2443|176.2463|258.5246|477.2751|633.7966|524.2399|475.5868|375.7085|419.0322|384.9593|336.6618|318.9054|272.7387|303.99|184.6668|154.1258|125.0052||
2022-02-19 19:48:04|usamicro_0322|EVOK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.8783|70.2489|65.3882|49.8109|47.0063|61.7606|61.0899|50.0159|53.5536|45.2583|49.406|40.1957|40.3787|32.3941|40.4621|35.5724|36.9171|31.5384|38.1728|44.1369|36.9232|32.4097|30.8368|31.694|21.6724|23.3822|25.8039|26.4472|23.4058|22.3976|24.7742|39.7969|35.77|38.3768|47.8342|18.3024|22.4777|27.1709|19.7606|19.2666|25.5653|32.6051|48.7809|48.3193|42.1639|39.5479|39.394|34.9314|44.9338|53.3311|45.4701|39.7671|38.2257|37.455|30.8319|34.5015|38.4221|46.1307|43.0917|46.8094|52.386|50.714|45.0501|46.1829|43.743|51.4111|52.9796|13.9445|16.5064|16.1645|15.0712|21.3626|23.1494|21.4913|21.5664|39.2557|37.3808|35.6706|33.716|25.9243|33.506|58.5452|94.421|101.9643|142.5419|115.5979|97.3798|81.0179|71.8794|85.7858|95.8211|64.4203|50.5003|44.0259|39.9005|36.3321|35.6833|38.5347|41.1472|19.1008|18.268|17.5692||
2022-02-19 19:48:05|usamicro_0323|NVUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:05|usamicro_0324|HLTH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2875.332|1573.3979|1513.3893|1612.9159|2147.1393|1346.5359||
2022-02-19 19:48:05|usamicro_0325|EVOL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.4996|201.825|135.9945|56.4232|37.6155|23.148|25.3181|31.8285|59.0685|53.496|63.155|50.6143|53.6361|58.1687|58.443|54.648|64.8945|65.6234|86.9891|112.9332|103.4657|156.3654|117.1331|113.0994|73.8288|67.1528|76.2624|73.0848|88.9728|75.2505|48.0322|28.8194|28.3294|46.1365|33.1931|40.1698|45.3649|51.1975|71.9737|50.7507|29.6595|13.3197|13.1878|12.0009|17.5061|17.2801|16.0838|14.4887|7.8425|7.041|3.0583|3.3242|3.3242|4.6539|8.51|11.0363|12.1209|18.627|19.0261|47.0778|44.0341|52.0655|54.9912|102.8848|120.9073|205.6621|214.3229|281.6033|170.0933|148.95|145.4787|124.065|65.1659|60.4124|65.4057|47.8872|50.4412|74.2317|74.072|56.7148|56.1151|55.1558|43.9648|38.7625|28.2026|39.2593|42.4991|37.396|30.6551|32.1176|30.5117|36.6852|37.007|37.007|44.7286|33.1473|29.7892|21.2086|23.3133|18.8059|16.0499|20.5903|19.4803|19.1556|20.292|32.4672|29.4183|35.1374|39.7282|42.2002|38.2018|32.0117|32.0117|33.5989|31.1101|39.9987|39.2334|42.0998|45.3808|38.9176|45.3342|44.5593|39.1537|40.1228|36.8277|29.656|19.6618|15.5214|17.8497|21.5341|18.0437|24.8023|36.1734|47.5143|44.1925|54.6036|56.4316|68.5324|63.8906|62.4025|60.7759|61.0738|67.5288|71.4362|71.1526|68.6473|70.7238|69.7452|66.5106|77.8058|81.7559|86.086|87.235|87.0219|84.7851|77.2891|80.2905|74.7445|79.0244|79.1332|72.239|76.2294|77.3315|83.8774|64.1411|58.4619|60.689|63.6259|75.0745|61.6082|62.6406|63.219|73.2663|73.557|78.0198|71.5466|68.3232|72.5365|76.2942|73.4049|68.6011|74.6508|79.9607|89.3409|95.9791|112.4726|119.4112|108.6079|125.4025|108.4656|97.6771|106.7524|92.9397|96.4293|106.8313|115.1156|113.3697|106.869|118.85|121.2994|110.2314|104.9823|99.15|112.7467|103.2017|104.4859|104.2944|98.3498|69.1486|70.788|62.2589|65.6527|65.5624|60.9636|65.9162|68.3087|66.3093|59.8199|61.504|62.5686|51.4715|52.509|48.225|47.6296|49.4157|51.7972|57.1555|55.4406|66.1191|63.7488|59.696|60.1133|58.8609|57.3134|51.3644|57.6283|57.3173|65.676|64.4819|49.0674|41.3454|39.9808|33.9276|29.6867|27.8691|26.2878|20.4474|18.2967|15.1584|16.4923|16.6136|14.107|12.5625|10.7629|10.0959|9.9731|10.7028|14.3525|13.7443|11.4333|10.7041|11.434|9.4878|9.5117|11.3531|12.6213|15.2438|16.1194|12.6828|13.6588|16.0979|25.6103|25.7333|26.4322|39.5147|30.6888|29.3426|26.2872|32.8493|27.7013|26.1691|26.1089|33.4635|28.5604|27.5798|23.2896||
2022-02-19 19:48:07|usamicro_0326|JRSH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.2817|90.2602|76.3305|69.309|71.3475|70.215|66.8175|69.6487|70.215|74.9715|82.6725|85.5038|79.275|75.4245|80.9738|78.2557|82.5592|84.711|77.01|73.6125|68.8775|69.9896|67.3837|54.36|52.3215|56.625|50.9625|49.83|54.8198|51.9818|53.5672|59.796|66.4778|63.9862|66.4109|75.7642|72.4234|72.5932|78.32|87.3875|87.1608|89.4237|83.9966|82.2698|81.4064|77.8294||
2022-02-19 19:48:08|usamicro_0327|MOTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.615|76.1608|69.6238|67.5899|103.8881|116.2483|96.5346|92.3452|74.5285|60.5642|53.1898|72.0387|89.6196|93.2666|74.0056|85.8036|70.788|83.7902|78.2432|72.7777|49.8171|55.2883|52.5527|71.1634|61.9122|36.6093|19.2069|32.5736|34.8797|38.3799|35.6106|33.4699|30.2516|24.137|30.3069|34.5314|54.8005|60.1487|54.2636|53.3281|48.1824|47.6382|42.0181|38.8342|30.6911|35.0665|21.831|23.4097|17.5778||
2022-02-19 19:48:08|usamicro_0328|FAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.2333|92.7272|94.1276|93.3274|83.9246|73.0214|62.6184|57.2168|70.488|85.0292|74.1768|94.2838|99.9357|74.2742|65.5089|60.291|65.142|63.5236|65.5309|57.8561|49.4729|48.253|45.5329|45.4146|61.3657|58.3905|60.4039|53.4175|54.4813|41.5694|25.5348|42.3996|41.7511|40.6806|39.729|58.1661|58.8669|64.4019|68.5773|72.7503|83.3646|117.6463|103.0909|117.2854|129.0207|168.3793|162.8059|192.4237|145.7391|174.2356|170.0161|185.085|169.4511||
2022-02-19 19:48:09|usamicro_0329|GEMP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:09|usamicro_0330|DRIO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8419|24.7017|29.2177|27.91|26.3354|23.7713|22.5126|21.1989|15.7706|19.999|18.0562|27.9998|27.7136|22.4923|27.8067|21.9403|26.304|25.0242|19.657|18.5308|16.7903|19.2348|22.6591|20.4073|23.6851|26.5328|30.3232|25.6183|28.4607|27.6174|19.6346|25.4351|28.7864|19.7114|30.974|25.567|26.7275|25.9853|30.3782|21.8586|21.8629|26.5689|17.8332|12.6684|10.0676|10.9458|14.2855|20.1092|17.6612|19.2883|22.0356|23.3661|28.2018|99.7172|118.1144|121.0679|94.2341|101.0243|139.7366|343.053|334.182|278.1041|336.7447|259.2606|331.5152|235.1635|209.9996|206.8615|309.0562|239.0202|213.4937|145.368||
2022-02-19 19:48:09|usamicro_0331|CBLI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:09|usamicro_0332|GNMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:10|usamicro_0333|HSGX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:10|usamicro_0334|PDSB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.7982|547.1019|404.4924|386.9183|281.4737|208.6134|252.1225|234.2578|287.8519|288.5|271.0632|259.793|300.1481|291.7826|332.2678|369.572|276.1669|259.6395|257.0463|310.585|306.8875|316.0075|328.2653|324.2545|344.3976|331.1278|290.084|310.2435|416.745|514.9116|36.5578|32.1834|31.246|31.9546|29.511|26.6288|31.0085|22.152|15.9773|11.1648|13.8644|14.1795|40.8659|31.6064|35.9319|32.3076|33.4984|29.2568|16.7866|17.3364|15.7183|15.4739|13.3086|18.8656|10.3569|12.704|21.199|26.422|66.823|49.1981|53.2052|54.9862|48.3077|52.76|79.4739|85.0393|126.0952|110.5004|251.7448|289.8626|316.5754|434.8841|390.9826|349.7517|255.6315|208.1449|172.3167||
2022-02-19 19:48:10|usamicro_0335|ALRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.8702|145.7773|133.2821|206.8901|219.4573|194.141|151.898|156.0723|119.999|135.0172|99.1625|75.1607|81.9399|78.403|49.0755|49.9598|41.5595|30.9718|29.0545|15.3001|20.9429|23.3026|47.5502|44.0774|26.7136|18.4938|15.0065|19.3313|13.7801|15.6906|13.3351|18.0768|18.4439|16.3453|9.8532|14.0371|33.7403|45.1508|43.1878|47.8992|49.046|46.6535|43.5325|66.273|166.3843|128.7597|125.3927|105.6484|113.813|105.9176|90.5279|105.0424|94.1955|80.6096|53.8822|54.6883|41.682||
2022-02-19 19:48:11|usamicro_0336|DLPN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.276|3.276|4.1032|2.457|12.285|2.8665|2.8665|2.8665|1.638|5.3235|3.276|4.914|4.3407|4.095|4.914|4.914|4.914|6.552|6.1425|4.914|4.914|3.276|5.733|3.6036|4.095|1.638|3.276|2.8747|3.6855|3.276|4.5864|4.4226|4.4226|3.4398|3.276|2.7846|15.561|11.8755|16.9533|20.8845|24.2506|36.6978|44.0062|41.964|58.8137|64.044|69.381|69.381|66.7125|84.792|86.376|64.782|71.98|76.7805|98.469|84.402|93.455|88.7822|76.2008|76.341|70.2525|65.569|38.0376|34.7794|37.968|40.5367|37.3084|35.3216|38.8168|40.3305|35.7792|37.4811|20.9002|16.3234|13.5581|20.0137|23.7266|23.0832|21.111|15.287|14.9703|14.5977|13.3111|12.006|12.1391|12.4859|12.2041|13.2623|11.9865|10.7839|10.6176|32.8607|30.105|29.1068|26.1147|22.961|20.8224|23.7483|22.4377|25.6809|30.9098|102.1419|73.6075|69.2387|62.101|78.3141|106.5836|103.9452|84.7565|64.1649|64.1649|44.1531||
2022-02-19 19:48:12|usamicro_0337|PRTO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:12|usamicro_0338|CAPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.825|1.125||||1.2|5.625|10.5|9.375|9.75|8.175|7.125|4.8||||||3.825|3.825|9.375|7.875|5.775|5.775|5.7|5.7||5.625|4.125|3.825|3.825|3.825|3.825|||4.2|4.5|||||4.875|4.875|2.625|5.175|5.175|5.175|||3.075|2.625|3.975|3.825|4.125|3.375|3|2.625|1.9688|1.5|1.5375||1.5|1.5375|2.25|3.225|138.575|138.575|132.55|114.475|106.04|110.86|131.345|123.874|122.428|109.414|120.75|95.3925|46.1265|15.6975|22.701|17.1465|16.1805|10.143|8.9355|17.1465|22.701|42.021|46.948|41.04|39.2225|36.247|34.1433|33.875|30.623|24.39|17.073|16.584|10.365|13.82|19.6935|21.3375|23.5966|16.9785|20.79|18.711|22.0028|28.801|26.719|20.126|31.76|28.584|28.981|24.614|23.82|21.835|21.6365|19.85|20.8425|12.704|12.303|7.749|4.7355|6.027|5.3812|4.0897|3.0781|1.765|2.583|5.166|3.444|4.1328|3.8745|3.7023|2.1956|1.2915|2.2838|2.175|3.219|2.001|84.738|143.2949|137.334|97.0353|58.3381|53.8955|51.458|48.5342|50.3229|44.4752|47.9864|45.6495|41.3257|72.5834|93.7632|135.4537|98.6298|96.0402|78.3571|74.1391|72.6598|72.0096|66.1578|63.3945|48.2091|42.1004|34.6232|50.4451|66.6019|66.2429|76.4755|67.32|67.3275|67.6208|61.6291|62.4851|54.5674|53.0695|53.7115|65.4809|70.4027|18.7651|18.189|24.8545|24.4358|78.5741|59.1824|46.278|41.5066|47.5487|46.4979|38.3203|37.143|37.843|38.9922|36.2897|34.7464|33.2089|29.8265|21.3306|16.0105|15.6935|14.7519|19.6816|15.8774|10.4441|12.483|13.0031|9.637|14.8209|10.8547|7.4308|7.057|7.7888|5.9592|10.8424|85.3784|68.6098|87.2604|151.2776|90.5332|101.8665|83.0697|85.0616|75.3122|135.6031|118.1126|101.2227|86.632|88.5375|112.4622|102.3429|112.3483|92.7329|93.9404|76.07|75.3455|88.6276||
2022-02-19 19:48:13|usamicro_0339|TWMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:13|usamicro_0340|PLXP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.0834|84.0954|83.6685|78.802|78.2898|73.6795|81.6195|85.376|98.1824|87.2543|105.7054|95.2032|119.1961|110.0577|98.8378|119.073|143.7744|161.4381|151.5248|134.4254|118.9742|123.6096|99.7117|76.638|74.7838|100.3109|129.7106|116.9776|101.5531|111.9051|134.8672|142.896|17.16|15.0812|17.7856|15.0066|14.4685|13.912|44.6797|38.0381|55.1561|60.3677|57.3434|55.8048|59.7286|60.1797|61.0596|57.1343|57.1494|28.7965|37.5304|37.539|36.6736|31.4492|28.3917|36.2635|31.4716|35.8426|17.9252|48.908|43.6646|47.612|47.4445|44.6434|62.0111|50.015|50.1054|43.3342|43.6546|41.1835|39.5516|51.7331|47.1549|22.4329|24.722|35.9843|28.4715|28.9339|34.0056|30.1242|29.0255|76.6529|79.9917|81.3829|127.152|211.2358|239.1358|364.0712|332.303|495.0504|484.0254|517.6667|337.6923|226.0796|228.5579|176.2374||
2022-02-19 19:48:14|usamicro_0341|RWLK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.072|332.004|343.1466|289.0254|237.2743|215.7148|199.1858|153.4318|128.8779|149.7188|111.6126|143.4324|97.2815|102.1394|98.3745|92.0591|183.6192|118.464|111.9238|114.0514|115.9303|92.5463|77.2043|81.1362|74.7702|78.7566|34.5038|46.5548|49.0125|35.1256|32.7|31.6778|23.345|19.1734|29.6622|30.4465|34.2523|33.8288|30.8945|31.8245|32.9997|33.0028|33.0082|32.7982|33.561|36.3667|34.8498|30.5171|35.52|31.7263|26.7356|10.7695|15.7534|22.5856|23.97|17.957|16.7388|14.9984|31.3431|25.0016|22.742|21.6813|19.2723|20.5276|18.1526|13.9072|9.1445|5.4307|13.706|21.2111|25.4549|24.1151|20.3085|20.9216|21.2665|26.6563|34.7051|56.9974|137.9814|104.6302|83.9184|84.8575|77.6178|66.0676|62.1907|83.6814|81.8079|82.4418|78.6944|71.8243||
2022-02-19 19:48:15|usamicro_0342|YOGA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:15|usamicro_0343|WISA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.3864|69.6861|67.1762|65.3209|72.2202|64.9982|55.7786|48.8639|38.0308|30.6702|26.333|26.0228|22.4899|18.1498|19.812|17.1797|20.3614|21.6379|14.9368|9.0666|9.7994|0.3138|6.869|7.9194|18.0728|18.9996|16.4262|15.5666|15.5666|20.3382|30.8361|31.727|34.1263|34.3997|32.6185|45.5323|50.7959|52.875|50.5828|42.6705|41.7223|28.289|22.2835|19.9129||
2022-02-19 19:48:16|usamicro_0344|SES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2428.2432||
2022-02-19 19:48:16|usamicro_0345|BOXL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.2578|68.6147|47.8906|52.0966|45.8832|42.0662|36.695|64.257|48.2701|34.0902|36.0044|28.0695|37.6294|22.5821|13.2293|29.1045|26.4586|30.282|39.176|32.6113|31.3514|26.4792|23.2535|19.53|18.662|15.3232|13.4535|14.7891|11.9315|7.908|11.7521|13.4867|28.3275|110.9825|81.6963|96.6562|69.6942|78.2837|82.6824|121.1692|150.0482|150.4845|146.5701|143.6701|135.3438|115.5978|153.2344|131.2053|140.402|93.0898|85.0221|70.7483||
2022-02-19 19:48:17|usamicro_0346|VLRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:17|usamicro_0347|VXRT|market_cap|0||||||||||||||||||||||||||||6.9878|19.5657|13.9755|11.1804|12.578|8.3853|9.7828|13.9755|11.1804|18.1682|13.9755|19.2572|21.0078|28.0104|26.2598|21.0078|24.5091|27.1351|24.5091|21.0078|19.2572|22.7584|66.5247|50.7688|42.0156|45.5169|41.1568|33.9991|33.9991|26.8414|21.4731|13.4207|15.4345|19.9741|14.5266|16.3424|17.2503|18.1582|14.5266|17.2503|14.5266|17.2503|19.0662|14.5266|12.7108|13.1714|15.8964|12.7108|12.7108|11.3496|12.2631|12.7166|15.8964|13.1714|12.2631|10.4465|13.6249|14.0798|14.5332|15.4415|15.4415|21.3464|19.9832|22.7288|19.0922|20.0013|16.3647|14.5464|13.662|18.6721|18.216|23.6808|21.8592|20.4937|18.6721|21.879|16.8658|20.9674|24.1588|60.1672|49.4748|65.3441|61.6102|41.4241|37.4789|35.5064|38.7585|34.0808|32.076|46.8254|39.6825|41.2698|36.1598|37.7668|29.7314|29.7619|28.9575|36.1969|41.0231|38.61|34.5881|43.4808|46.7016|41.0652|42.938|56.7105|93.9774|91.16|91.16|93.0996|98.6985|95.7668|97.7212|111.4963|119.3206|111.4963|117.3645|125.4825|164.0925|170.247|177.5433|186.0654|182.7169|224.1327|177.8444|160.7908|156.3936|188.1611|210.1539|411.5686|398.8396|449.3917|420.2255|462.8862|324.2217|306.3473|366.7538|410.2148|319.5357|315.2176|302.8988|385.1141|333.1886|236.5651|208.3356|243.0582|230.2996|191.1921|238.9901|254.2642|165.1518|147.7674|118.5349|119.6486|137.0495|106.8607|137.3874|126.4676|105.7443|109.0238|101.3921|76.3311|74.1502|95.959|93.7959|93.7959|93.7959|109.1062|113.4705|98.1956|98.2699|141.9454|189.9884|181.356|139.8408|155.1359|161.6909|214.1312|390.8058|243.2921|167.4028|208.7341|263.1754|284.9006|306.0915|263.7096|230.6411|179.322|174.603|203.3427|189.189|234.1214|238.7524|237.6154|300.9038|265.9164|254.8841|235.102|296.9881|344.5824|394.9815|354.029|212.8357|237.5124|242.5537|225.9457|207.368|157.9058|203.1876|209.9034|230.3578|282.198|239.0956|212.5251|199.9992|232.0164|244.756|273.2978|271.5202|260.172|285.5655|398.2012|515.1485|506.7493|723.5168|920.4772|805.514|892.6336|945.1122|966.9845|829.464|673.7207|681.3037|780.996|809.1613|841.2941|858.8973|756.8849|744.5731|733.6518|642.0055|723.8009|899.033|886.8444|796.9175|776.2379|763.0356|190.6104|200.7051|224.3859|244.6223|336.0583|378.9593|352.2035|346.6386|306.7141|358.0344|348.9779|397.4531|426.8194|409.8917|351.9463|321.6061|322.3531|315.4351|311.7955|279.0388|260.2979|216.3039|248.0774|236.0861|201.8353|203.2834|198.7785|203.7741|208.3027|208.8209|214.5207|205.1196|279.5665|299.8702|242.0497|203.6126|207.2486|174.0057|214.5205|194.204|190.5981|177.0685|145.6697|125.0804|132.2866|154.8198|182.2306|164.972|250.7574|244.264|241.7715|255.5022|264.4455|251.5579|244.3962|243.5009|245.9543|208.5452|206.3952|211.1251|220.7806|246.1364|238.0594|240.9462|247.3317|247.3516|235.3692|230.2339|84.487|81.0561|72.0498|78.9117|77.6251|80.6272|79.3528|80.6396|79.7817|429.6376|406.4834|406.4834|416.7742|271.9517|300.8465|290.6484|124.6445|113.1265|111.9924|112.9847|115.1112|119.0805|102.8949|98.0628|114.8276|121.9158|118.5594|108.6322|120.2612|118.8431|142.1011|232.1065|214.4335|129.5024|94.4069|100.0379|112.6742|80.7323|86.6995|85.9974|77.2222|78.6262|84.2424|88.4545|80.788|79.7342|77.2754|79.9204|91.117|83.0091|76.5001|74.5683|71.8637|74.9546|62.2046|59.5001|57.9612|61.2534|56.9875|54.0971|52.9379|51.3961|74.1903|48.6874|53.7107|47.5282|50.233|22.9038|25.1879|23.182|18.1692|25.8759|21.2573|24.2719|26.4788|23.9666|24.67|21.8873|1.8868|39.9074|37.9363|37.4913|36.5629|21.6378|21.7807|21.7807|20.3524|20.9237|21.9949|13.4255|14.6395|12.2829|16.1819|10.9966|10.3081|10.578|10.8921|11.1258|16.5943|14.75|15.5099|16.9134|60.3188|138.4918|127.4483|194.5477|198.8139|850.8452|1024.3974|647.5667|727.9682|538.587|873.5618|629.648|1321.0478|2572.6248|713.6816|1271.6508|809.4175|919.8806|883.0363|1099.222|996.0937|840.7281|998.949|786.8605|621.2057|596.1065||
2022-02-19 19:48:19|usamicro_0348|VVPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.5005|59.6526|70.3832|65.7534|60.4242|53.7104|44.3111|53.3076|47.4509|47.4509|41.586|42.3099|39.1212|38.6386|34.1646|32.1297|31.4735|42.4347|30.0974|30.5042|19.1159|23.861|18.8448|18.4381|16.3502|10.0325|15.3199|14.2353|17.9595|18.4997|14.1786|19.0888|16.2689|17.3535|17.2138|17.489|15.0501|14.2353|16.2689|14.2326|10.1342|13.9641|16.2689|18.0313|25.3523|120.3897|142.3527|124.8456|157.878|169.7358|216.1506|159.7414|176.3423|120.9495|120.7801|130.2829|120.1046|113.3246|110.4347|101.9715|76.9947|65.0223|52.0178||
2022-02-19 19:48:20|usamicro_0349|IFMK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.5173|256.9105|180.0967|197.1599|193.2111|175.1252|194.2353|181.9042|174.6914|182.7672|156.7534|185.0087|184.7243|122.5807|103.5481|92.8363|84.9809|71.9557|35.7063|47.3147|41.1331|25.9803|16.2647|17.5659|18.8671|22.1941|22.159|17.0725|21.0878|22.0218|35.7854|34.1338|33.0327|13.0296|6.9387|8.8183|8.2672|7.2016|28.8212|31.3828|26.6505|27.7135|23.3549|27.9934|21.0706|22.6728|24.1843|23.9425|38.0871|57.312|52.9592|49.3318|46.0672|50.7828|44.2535|40.9889|31.5579|32.9907|1.2696|0.769|1.197||
2022-02-19 19:48:20|usamicro_0350|NBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0096|26.53|80.9816|84.6546|66.9984|57.0036|53.25|41.535|48.105|41.1264|42.67|42.2433|38.403|35.636|27.4784|21.8968|36.0654|27.0061|61.6954|54.7682|50.4916|53.851|46.5976|39.5572|40.6875|51.15|46.2701|46.51|51.161|47.6728|49.4066|54.0676|55.2447|49.0035|45.97|39.2028|42.6937|44.5698|42.9201|39.5333|40.469|47.5832|52.2935|52.997|27.9055|23.9547|25.8842|23.9147|24.3659|28.3175|32.5651|38.0214|39.1649|37.1638|38.9171|37.7956|31.5446|36.373|34.4624|34.752|38.0768|38.4936|41.4776|41.7139|45.0363|44.6672|59.584|53.0086|46.2892|49.3119|53.851|53.5142|65.705|65.3185|53.9706|57.5662|50.8725|58.1216|59.3248|50.7575|44.6666|44.1786|49.2566|42.1525|38.8683|39.2298|32.8541|33.0353|30.7163|27.1731|50.8762|38.5789|49.57|42.7126|42.0404|30.4239|22.6464|17.8529|12.3735|7.5646|8.959|10.8071|10.15|12.0171|25.9976|20.8777|21.244|37.3543|62.1378|59.4546|62.0535|49.5021|60.3126|61.8394|57.33|50.5204|42.1003|55.8778|65.0632|67.3605|69.9601|71.4286|56.923|61.54|54.616|52.1086|58.957|52.9768|37.5965|42.7225|41.1845|24.7795|26.488|22.8993|20.5072|18.2835|27.5116|24.8645|18.2916|16.3826|6.0395|34.209|25.1955|13.1931|14.5264|16.1133|16.317|17.6289|15.7542|14.2763|22.8736|29.0863|24.7348|39.8452|59.2707|36.1468|30.8105|21.7152|26.0932|32.7989|37.8733|44.7067|38.44|33.1252|28.9362|28.6874|29.5574|28.7638|25.6175|23.065|21.1234|17.5324|14.0493||
2022-02-19 19:48:22|usamicro_0351|SLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.12|111.96|71.88|110.04|105.6|105.1485|105|129.75|153.75|116.94|84.7515|88.65|53.55|71.7015|65.7|77.1|67.2|54|41.1|35.85|32.85|33|55.8|79.5|78.75|76.14|70.2|67.86|39.24|41.58|32.22|50.94|58.14|63.54|44.46|32.76|22.68|34.8|39.06|53.76|53.34|51.24|42|37.8|29.82|25.0614|21.936|30.72|64.8|89.76|81.9|86.46|102.96|101.64|129.36|127.1325|150.42|142.14|150.36|145.74|157.92|173.88|232.68|184.8|185.64|171.36|192.36|237.3|247.8|454.65|578.88|461.16|404.82|278.46|285.48|280.8|366.21|363.87|260.91|244.8|244.8|202.8|201.24|215.43|253.8|222.6|225.18|275.4|268.92|264.06|255.96|280.26|286.74|243|223.56|100.5534|149.145|303.78|241.56|369.66|120.78|92.1012|85.2426|68.4582|41.5152|29.376|29.997|26.46|22.5855|23.436|21.75|22.0875|21.7875|21.2813|14.0448|15.7774|13.764|12.3525|36.3489|31.9877|29.6164|41.2385|38.0666|35.6708|25.0351|14.9415|24.6645|28.085|34.03|37.6628|30.835|32.8172|30.835|24.9002|23.4497|14.8331|11.5155|41.5831|31.4218|26.6128|46.6098|22.021|20.422|17.7223|13.4013|10.9502|17.6009|22.8409|20.4224|33.7793|19.5863|24.5066|23.655|33.117|82.8192|116.6026|134.5634|147.9819|116.4547|197.9222|139.2141|143.8175|148.5797|136.676|144.4543|98.649|88.9588|88.1645||
2022-02-19 19:48:23|usamicro_0352|CETX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8225|0.658|0.658|0.658|0.1645|0.329|1.6451|1.4477|6.9094|7.5674|21.7152|17.4379|20.3991|16.4509|16.3699|13.3244|9.5174|15.9892|7.6139|10.6595|5.3297|6.0911|6.8525|4.9234|4.1982|0.9517|1.603|2.6716|1.4885|1.145|3.0533|13.0701|12.9764|10.4956|7.6883|5.8966|5.0358|8.8416|10.301|11.2589|10.8773|10.6864|10.3048|10.1165|8.3965|9.5415|9.5415|8.7781|8.3202|7.366|7.7041|6.5952|6.2256|6.2256|5.0583|4.0855|3.4349|3.891|3.891|4.9616|4.0074|3.891|5.4474|13.2293|13.6184|14.5834|11.6729|13.6184|20.6222|25.6804|31.1278|38.9097|34.2406|33.0733|28.4041|28.7932|27.2368|26.4914|22.6345|20.2695|18.5447|24.4061|22.091|20.8533|17.5541|16.352|18.3863|18.3856|19.2095|19.0605|16.7454|15.3442|19.2065|16.6132|27.0056|33.034|42.1162|43.4729|36.8107|42.3414|40.763|80.2169|56.3805|36.8339|30.82|31.2434|36.4403|36.134|32.2552|31.1532|31.3595|29.4431|27.9865|28.4929|30.1813|27.121|32.0164|31.3433|26.6013|24.8681|23.3503|19.8557|18.6817|16.7357|12.1716|8.5636|12.393|8.1531|7.1277|5.1275|3.7825|6.6798|4.5096|5.32|5.0724|5.7461|5.5735|5.5307|7.5126|9.1265|5.3195|6.5443|28.105|25.0461|24.4243|19.7571|18.5036|18.5036|23.2617|22.8196|31.2647|34.3193|33.4936|29.1899|26.3832|25.8219|23.5765|25.5621|22.237|27.4325|20.4393|19.9301|17.5087||
2022-02-19 19:48:24|usamicro_0353|OGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8452|101.3182|65.6578|51.5264|41.165|24.8449|24.8551|21.741|24.6575|22.3773|18.2094|16.0671|14.6354|10.9076|9.2479|40.4064|38.2573|36.5423|32.2771|32.5228|33.9437|54.6934|47.3669|45.6953|60.8707|99.5389|131.7192|176.1789|219.3968|183.0306|201.0212|162.7522|198.7396|212.2854|162.1202|171.2682|189.7282|187.5064|244.4731|238.2678|318.9207|419.3807|354.3422|405.2224|362.1905|394.9259|550.7413|498.4084|488.4402|643.5686|681.3246|557.3336|466.385|554.4438|777.786|907.1553|1079.942|1090.2399|1143.2727|967.858|883.9279|671.6441|552.9349|538.8772|442.1688|321.8614|426.9736|368.6581|297.6957|257.8876|336.9659|308.713|252.8592|239.2487|206.1818|260.6449|297.0729|359.7367|452.7149|718.5226|942.2918|775.4048|952.6769|776.4765|743.944|779.8315|687.2078|696.1714|569.7139|509.6149|475.5509||
2022-02-19 19:48:25|adr_usa_0002|ZNH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||889.9728|590.4809|902.5923|792.9315|851.9796|641.0935|539.8682|514.5619|324.7645|379.5949|396.4658|459.7316|392.248|337.4176|278.3696|274.1518|514.5619|514.5619|510.3443|927.8986|742.3188|788.7138|657.9645|717.0125|805.5846|729.6657|624.2227|544.086|476.6024|615.7872|712.7949|818.2378|1164.091|860.415|750.7543|809.8024|889.9391|1071.3011|1028.449|826.6733|873.237|1146.5453|1150.5943|1019.0014|888.0833|664.7128|678.2095|813.1765|995.3821|1122.7425|1122.062|1109.1335|1025.4382|1155.4041|1352.0542|1407.851|1272.4415|952.63|755.2995|866.8933|915.8857|1105.3803|1039.2464|866.4886|766.6129|786.1832|879.3105|900.9052|1106.7299|1125.6253|1170.8393|1376.6641|1390.1608|2032.2425|2152.0949|2169.5916|2042.7405|1968.3795|1725.1753|1609.6971|1453.9763|1549.3334|1616.6957|1551.083|1749.6706|1590.4506|1590.4506|1544.0844|1425.9816|1467.0989|1474.0975|1227.3939|1313.1279|1224.7694|1292.1318|1128.5376|1257.1384|1336.7484|1255.3887|1299.1305|1279.884|1132.9117|949.4238|979.8156|958.8196|1121.5389|1270.2609|1684.058|1662.1872|1981.502|2108.3532|1901.0172|2033.9922|1919.3888|2502.0291|3016.4323|3587.6997|5531.5838|6802.7196|4600.759|5332.9962|5204.3954|4001.4968|4356.68|3354.9935|2799.473|2197.5864|1663.9368|1936.0105|1470.5982|1320.1265|862.1502|1064.2372|1115.415|1139.0356|956.6324|1516.9645|1578.6404|1771.5416|1696.7431|2304.3163|2093.0435|2003.8103|2335.8103|2258.3874|2628.3707|2697.2014|3315.0766|3617.6114|4020.9911|3449.5365|3551.9821|3972.9697|3889.7326|4898.1818|6632.7469|5884.6485|6018.1673|5046.2284|4810.6068|4235.2975|5128.696|4669.2339|5529.2526|5921.9552|6483.5199|4315.8016|5144.4041|4963.7609|5806.1079|5234.7257|4773.3001|4496.4448|4396.3056|4341.3272|4353.1083|4806.6798|4133.1949|4321.6921|4266.7137|4739.9204|5207.2365|5772.7282|5550.8513|5222.9446|5126.7324|4176.3922|3603.0464|3544.141|3553.9585|3634.4626|3605.0099|3781.726|3789.5801|3178.9275|3316.3735|3192.6721|2960.9776|3108.2411|3017.9195|3373.3153|3434.1842|3135.7303|4245.1151|4783.1177|5244.5432|4706.5407|4492.5177|7857.979|9511.257|9892.1785|10826.8107|10410.5459|6104.5619|7137.3698|8150.5425|7502.5832|6247.8984|4995.1771|5927.8457|6554.2064|5959.262|5511.581|5967.116|6524.7537|5959.262|5542.9972|5456.6026|5360.3905|5664.735|5480.1648|6147.7592|6893.8941|6624.8929|7895.2858|7803.0007|7647.8831|7679.1188|7100.0576|7901.0587|9327.5266|11193.839|13249.809|13374.9024|10043.787|10881.1056|10630.9188|7753.7713|6654.1602|6089.2224|7110.0517|7495.2409|8631.1808|8270.526|8403.0114|9482.5224|12061.0815|9968.3023|7936.859|8655.7152|6827.9068|7512.4149|7475.6134|8042.3567|7676.795|8699.877|7090.4243|6521.2276|5201.2801|6000.1554|5492.8461|7140.3879|7247.693|9044.287|8467.9053|8406.5881|9761.6982|8492.4322|9869.0033|10218.5114|11267.0355|10295.1579|10598.716|10091.0803|8813.1706|9901.2582|10087.6907|9914.8257|9480.9461|10684.284|11541.874||
2022-02-19 19:48:27|adr_usa_0005|YY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||601.5981|773.4073|752.9095|731.7085|1045.3755|944.8063|1185.0851|1494.9468|1536.8217|2307.3593|2197.7968|2654.8181|2975.0082|2830.9227|3446.2954|3400.2931|4831.9079|4559.5601|3163.3898|3534.4391|4326.8552|4434.7331|4914.3148|4246.9999|4725.1127|4080.0848|3859.656|3909.5312|2988.5413|2996.662|3688.4893|3528.5884|3042.4018|3254.2042|2962.497|3130.7177|3135.101|3232.0798|3380.0831|3117.7122|2860.2814|3366.907|3452.0687|2382.8779|1850.6243|2147.5836|2810.3704|3113.1121|2639.1971|2245.5598|2188.832|2280.9349|2499.5407|2570.1017|2837.7975|3278.0206|3188.9633|3991.1089|4186.7405|5595.9543|5625.5825|6364.3972|7538.9447|7578.7364|7979.1797|6530.0013|6158.4112|6617.2113|5944.3292|5789.3148|4577.0386|4686.6103|4379.3748|3977.5565|4014.8647|4332.3457|4500.6107|7032.4357|6329.0308|5614.3327|5739.8184|4547.2233|4491.4341|4613.9209|5169.2704|4904.5107|4842.0094|5200.7668|4589.3406|4828.0152|4213.643|5612.2858|6907.0575|6638.7909|6993.517|6658.4634|7472.3475|7154.0824|6475.3668|8028.6554|9976.062|8219.9921|7121.1349|6004.8102|4848.5528|3953.17|5252.3376|4184.7801|3771.6032|3709.2369|3513.5626|3939.2127||
2022-02-19 19:48:28|adr_usa_0006|YPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8383.75|8604.375|8825|9089.75|8560.25|9089.75|9133.875|8825|8383.75|8119|7280.625|7413|5515.625|6971.75|7192.375|6839.375|6927.625|6795.25|6574.625|6309.875|6486.375|7060|7810.125|7898.375|7413|7324.75|7898.375|7766|7766|7677.75|7633.625|8030.75|8119|8427.875|9133.875|10016.375|9354.5|9613.602|10237|10810.625|11119.5|11274.114|11759.489|12972.75|11075.375|12333.114|11097.614|11340.125|11274.114|11759.489|12310.875|10898.875|10700.489|9619.25|8802.9375|9001.5|10369.375|9178|10281.125|11207.75|10479.6875|11075.375|15134.875|15355.5|14208.25|14252.375|13656.6875|13061|13237.5|14693.625|12730.0625|12332.9375|12619.75|12200.5625|11273.9375|12509.4375|13524.3125|13127.1875|12222.625|11340.125|11031.25|10898.875|10347.3125|10519.4|9936.95|11091.3984|10816.08|11209.392|8810.1888|8648.9309|7256.6064|6548.6448|6745.3008|6705.9696|8062.896|6705.9696|6753.167|7272.3574|4625.3609|3638.1452|4188.7834|3913.4644|4542.7652|4310.7105|4306.7773|4916.4125|5561.443|5762.0325|6175.011|7382.4813|8574.219|10253.6647|10564.3818|10108.139|9860.3519|12098.3017|13069.7843|13817.0787|15244.8041|14965.552|15634.1838|15547.655|14528.9748|15319.5336|15417.8618|16039.296|15594.8525|16365.7456|16267.4174|16436.5419|16991.113|18780.6862|23830.8226|20255.6092|21179.8943|20176.9466|22108.1125|22340.167|25404.0738|24534.8525|24287.0654|23807.2238|22414.8965|20550.5938|21573.2071|20962.675|19226.8871|15398.75|16676.4627|17384.4258|17038.3105|18131.7201|17502.4196|19315.5916|18296.9115|17895.7324|16747.259|17290.0307|16479.8063|16861.3197|17793.4711|16892.7848|14945.8864|15606.6519|16027.4966|14662.7012|16959.6479|15028.4821|17125.6259|16814.1222|17935.0637|18485.7016|18761.0206|18745.288|18914.4126|17447.3558|17620.4134|18721.6893|18485.7016|16778.724|9860.3519|10285.1297|11457.2019|13935.0725|14080.5982|14514.8156|14965.552|15709.065|14619.578|15634.3348|17238.9|16469.5806|15942.9343|17221.3193|16668.5965|14454.2454|14757.7252|16558.4689|15980.2991|15429.6611|16908.5173|16609.5995|21054.0342|19763.9682|20346.0711|17950.6228|17938.8235|17069.6106|18060.7493|16412.7846|14981.1398|15071.6009|14139.4586|13891.6739|13942.9388|12884.9273|10481.7861|8739.326|5856.371|4751.1727|5116.9501|4794.4367|5097.2846|4873.1456|4287.1095|4468.0334|5876.0932|6584.0563|6092.4153|5384.4522|5459.1817|5777.765|5891.8257|6576.19|7197.6242|8239.9032|8676.4804|11048.1566|12747.2678|10517.1843|10753.172|11838.7153|12491.6145|12145.4993|13427.699|12180.8974|13923.2731|12373.6207|13349.0364|12267.4262|10269.3972|10564.3818|10517.1843|12416.8851|11858.3809|11307.743|10587.9806|8888.8693|8176.9731|7358.8825|8145.5081|6505.3937|6214.3422|6226.1416|7134.6942|7103.2292|7925.2529|8617.4834|7504.4082|7197.6242|6772.8464|7630.2683|6540.7919|6426.7312|6804.3114|8546.6871|8574.219|10064.8746|9317.5802|9710.893|8739.4104|8121.9093|8011.7817|8963.5987|9758.0906|8841.6717|9282.1821|9002.93|8499.4896|8723.6779|7897.721|6914.439|5824.9626|6289.0717|5852.4945|5561.443|6186.8103|5895.7589|5675.5037|6489.6612|5404.1179|5797.4307|5754.1663|6151.4122|7137.8941|6245.1657|3390.0081|3653.8759|3705.0066|3799.4016|4389.3708|3728.6053|1769.9076|1600.7831|1502.4549|2466.0713|2438.5394|2643.062|2178.9529|1474.923|1801.3726|2021.6278|1828.9045|1691.245|1569.3181|1549.6524|1632.2481|2182.886|1703.0444|1647.9806|1982.2965|1813.172|1730.5763|1640.1144|1569.3181|1695.1782||
2022-02-19 19:48:30|adr_usa_0010|XTLB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.5855|121.9636|131.6865|127.002|124.226|88.3115|73.564|56.908|50.315|41.1195|57.255|53.091|47.0185|75.4725|70.0246|86.2792|89.5807|63.829|58.1064|43.3597|27.5125|40.7185|38.0773|47.9818|85.7465|104.1834|114.7188|94.8186|108.2805|87.2097|101.2569|111.207|138.4234|102.7202|60.5786|2.3032|1.7471|2.4144|2.3119|3.5136|2.2106|7.5396|5.2704|4.7434|4.6848|4.392|4.0992|3.9528|2.928|3.66|3.5136|3.2208|2.928|1.7568|2.0496|4.392|3.8064|6.7344|5.2704|7.4664|47.9275|43.1348|26.8394|35.4664|31.6322|29.5829|36.7236|40.804|35.7035|33.6633|26.5226|22.7482|31.6246|31.1146|45.3967|52.1297|63.8716|62.2291|74.4709|80.5918|64.2694|70.2373|61.209|69.5742|85.1334|68.0379|74.5778|70.4473|66.2108|68.0467|68.0467|75.9645|71.0302|63.7653|51.1984|44.2168|35.7486|50.0714|44.3655|47.5096|37.8446|32.6046|35.5157|36.7966|25.1521|39.3584|25.6179|31.2073|26.4941|27.6265|33.5061|32.1384|28.3117|28.6933|25.9854|26.9865|22.5662|21.8824|24.6177|22.8398|20.2412|17.5059|18.3812|14.9259|12.6542|15.0628|15.7475|15.4737|12.4611|13.2827|11.2262|10.2829|8.0892|8.6376|8.0455|12.2382|13.6266|13.3386|18.3059|16.917|13.1638|12.6722|11.4155|12.2896|12.5462|10.4899|8.7364|8.8958|12.4177|9.6157|9.41|8.8958|9.064|11.5697|12.2382|11.7754|9.0439|12.0325|12.1354|11.3121|11.5697|11.9811|9.5952|9.41|9.8307|7.1984|7.1989|6.6333|6.6847|7.7132|6.4276|5.0907|7.4046|6.4276|8.1878|8.8444|8.9473|9.5129|11.7754|12.3899|17.9974|15.8634|16.5478|17.5927|18.1516|18.6969|19.2778|18.9081|26.3552|22.3412|20.5454|16.4258|14.8888|13.6977||
2022-02-19 19:48:31|adr_usa_0013|XNET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||951.5453|931.1094|818.0735|733.1369|698.2654|638.4512|557.182|537.086|479.8932|444.3943|446.4497|534.397|670.6816|614.4813|635.3912|473.5081|506.3092|544.7888|492.8077|514.4076|407.1828|399.7178|413.0336|429.2575|421.8215|345.3894|381.3953|369.3934|358.6216|318.9949|290.5958|261.1305|248.5698|237.3313|258.1153|240.9076|232.3037|216.5139|213.1931|287.5782|294.1148|799.167|1026.74|1256.5014|856.1292|866.8058|664.179|884.2342|848.7846|737.1037|666.6798|645.2172|438.1329|430.7411|334.6475|247.6809|223.4513|312.2933|279.8681|238.7309|154.4332|169.7513|133.2311|177.1906|151.9217|442.2007|333.6852|331.7034|286.9336|272.0103|218.8409|231.0742|237.1909|246.71|335.0635|237.8747|233.4126|189.9403|195.2908|201.31|324.3699|444.0859|443.7486|337.3292|349.3767|293.8561|242.3141|251.6854|186.9066|196.9553|158.7701|130.6336|112.5459||
2022-02-19 19:48:32|adr_usa_0014|XIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1209.18|1046.9493|920.0688|608.4326|667.7919|644.7902|600.2707|424.4189|428.1288|449.6465|253.7609|182.7441|187.275|267.3001|286.9323|285.4221|286.9323|388.8688|503.6417|515.7231|495.3358|301.2789|336.3933|334.1255|350.0002|355.7088|307.1686|301.1011|304.1348|244.9764|226.7739|178.9921|217.6726|196.4362|226.7814|231.3321|187.6453|209.1783|193.0285|193.7976|184.5691|167.6503|173.8026|169.9574|143.8101|184.5691|138.4268|145.3482|145.3482|131.2772|176.495|177.9536|239.9456|261.0958|207.8556|215.8781|181.6002|205.6677|199.1038|248.6974|260.3006|273.2314|268.9733|418.7183|350.5878|358.3945|305.1676|289.1817|351.0989|402.4621|432.0135|540.7399|449.4255|396.2715|357.2684|347.1276|404.9594|321.5854|311.2629|321.9337|292.4609|278.8581|219.1568|204.0425|212.8022|165.3973|158.0463|244.0529|239.6423|244.788|219.0595|215.4426|198.5307|208.0896|235.2957|263.237|257.3546|269.1837|258.4734|278.4658|326.3049|347.0113|374.8579|329.5415|334.8782|462.292|440.2781|350.2212|366.2313|338.424|354.1952|310.1672|293.0818|303.5959|319.3671|347.0092|350.9082|328.814|373.0024|366.5041|345.0597|477.4971|424.3699|394.5668|348.3925|336.6927|354.2424|292.4818|276.376|286.0395|277.0202|280.8856|273.799|247.3986|286.9344|289.9296|300.113|269.5626|266.5675|254.5869|233.0219|254.5869|242.6063|234.819|233.6209|203.3451|174.2188|158.5768|138.731|127.2564|142.291|123.4978|115.4436|106.3155|105.7786|101.483|135.3106|117.0544|125.1087|150.8821|152.4929|134.7737|127.7934|133.1629|112.2219|124.0348|91.8179|60.675|47.2513|32.7538|40.271||
2022-02-19 19:48:33|adr_usa_0016|WUBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:33|adr_usa_0018|WNS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||975.1466|985.097|1022.9088|1135.6756|1186.7711|1328.481|1251.4174|1408.3475|1287.632|1163.651|1140.219|1158.6299|1195.5924|1015.3945|765.4222|954.9005|882.1261|715.1237|656.6524|684.8728|630.5379|752.7923|773.9738|758.2995|679.3616|720.5479|571.0883|413.7726|452.9363|362.2639|263.929|261.8006|151.5464|297.3997|354.9196|354.4936|366.4236|530.4621|642.2955|658.567|614.8909|650.003|658.3287|656.5963|645.3354|499.9939|525.3654|463.6864|429.2594|396.6127|396.1716|391.8772|476.5475|508.4651|515.192|481.438|450.3488|444.437|446.6592|414.6553|404.5114|444.117|452.1271|525.8753|562.0041|460.7542|401.5455|431.025|500.257|581.9168|575.4066|525.3277|491.3583|473.8098|530.9678|537.581|531.0374|533.3025|559.1718|668.4916|732.0614|737.573|761.8553|808.9021|852.9478|1031.6606|1024.5527|1071.5142|1061.3142|1066.4142|1113.7138|1067.6503|1026.7049|956.0904|958.6578|918.6068|994.5743|1001.7813|1081.059|1134.1927|1093.3535|1063.8872|1008.5978|1191.791|1327.8922|1220.3219|1274.8702|1372.5375|1388.9952|1561.4647|1532.7198|1500.2763|1676.3579|1573.9849|1523.0174|1517.8945|1508.6734|1596.6521|1597.6782|1586.3908|1364.9473|1434.5667|1499.1044|1483.0082|1399.401|1316.8134|1350.5236|1425.9412|1388.4821|1422.8585|1589.4004|1597.9026|1729.2813|1747.9844|1794.995|1846.4725|1944.1855|2053.483|1981.8988|2079.9877|2298.2984|2272.5605|2439.4974|2668.4682|2653.3551|2564.523|2559.9804|2503.6908|2494.2033|2427.2917|2082.7246|2456.4957|2672.8632|2725.326|2851.4567|2804.408|2976.0167|3128.4928|3011.2799|2901.3806|3030.2868|3096.2273|3291.3243|3649.2496|3217.8528|2024.1575|2388.7048|2573.2165|2713.6107|3133.5031|3324.7708|3249.389|3099.9171|3531.336|3511.7137|3640.0091|3746.4246|3624.6394|3483.8431|3725.9139|4024.358|3932.4754|4025.5734|3988.8641|4399.3534|4195.0838|4290.9216|4164.9622||
2022-02-19 19:48:35|adr_usa_0019|WIT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11286.8744|12432.1998|14952.4658|13041.8669|14448.782|10572.7868|7398.3498|8091.4662|8077.5202|6462.6662|7554.6542|7212.5073|4741.7309|4936.9789|8693.1786|8658.3813|8135.3914|9685.7596|8519.8762|7434.2596|7306.4032|6340.0875|5789.0782|6044.8209|6284.3783|6565.6992|7767.7069|7639.1809|7011.3025|6650.8538|6872.2718|4988.5002|4700.1203|6393.2576|5295.5419|6977.0005|7416.637|9113.8625|9671.8483|11968.7479|11049.8635|9463.3339|10381.064|10613.8235|9985.3727|10843.0297|11150.0396|12573.4489|14104.8694|14817.8013|17355.0003|14442.6529|15355.4117|15453.7088|14782.0424|13030.1488|15147.8998|14590.8595|13745.0126|14252.5207|15069.3192|14432.5874|16172.9876|17333.0472|20103.4933|19606.2337|21471.8968|19960.5946|14756.5824|17814.0225|17413.0638|18014.5018|18964.9679|21719.3354|21575.8788|22691.3242|25426.9534|22547.3437|23241.905|24190.2564|22920.9245|23039.4363|20062.8404|21521.956|21670.0661|20488.0625|21640.8809|20345.2047|16927.5608|17292.6937|18048.9802|19554.2798|18545.8752|17251.7304|17207.8701|17032.4288|13605.9537|10489.7514|11294.4046|12084.4277|9963.0693|8397.6532|10679.7283|14796.3314|18502.7391|16012.2675|22414.2445|22575.3927|27541.6861|28435.3259|29724.5112|33694.616|30618.151|33093.9728|35692.2766|32711.8026|29026.5861|30465.4356|34111.4997|32056.0005|39820.4016|36730.8877|35357.7704|38447.2843|32611.5358|31924.9772|36177.9817|33846.2936|34165.3667|32741.8097|27955.7131|23243.2487|23881.3949|23709.5864|25108.5992|25231.3196|27023.0379|27366.6551|26333.2725|22448.4386|22251.7382|21882.9248|18809.4803|21317.4111|21320.8725|20459.1744|21025.4331|22010.2309|23512.0476|23758.247|24333.789|19432.5501|18274.9711|18373.4885|21870.8549|21895.4843|25392.8507|27560.2327|29579.8387|30392.6069|31254.6339|34801.259|33862.5276|29497.1471|28066.6835|29891.7578|29028.547|30089.0631|30089.0631|30163.0526|30113.7263|27203.4726|32678.6956|34207.8119|32344.4556|28393.9877|28739.6537|29829.1463|30199.5413|28594.4962|30442.7907|29117.0562|29485.3158|27649.7382|28902.0798|28361.854|30883.9083|29549.7234|30117.9874|30088.1681|27710.1246|23650.8344|23442.4675|23055.7876|22572.4378|23034.5073|23107.0189|24194.6924|23978.3399|24655.1479|26443.8547|25210.6179|30678.5639|29033.3412|26629.4742|24644.3679|24983.2885|25510.2304|24656.8016|25332.3077|23944.381|21018.9561|20929.0835|21923.5443|22824.0697|24354.7721|22287.272|22737.6764|23187.9513|22789.6911|25354.6537|25400.7478|26009.4644|27092.6177|27096.1057|25781.0592|24218.5707|21267.4876|20818.5404|22354.3344|20761.9581|21560.1957|21617.3701|17408.2063|17299.5544|17185.9388|18896.4201|19182.317|24362.2261|24362.3335|30116.3006|28010.2272|30630.676|33485.825|35200.0249|35316.922|34171.283|41221.6372|44770.5461|41882.6225|46797.174|52153.0294|48888.9073|49443.894|47096.9673|51977.4794|41212.0325||
2022-02-19 19:48:36|adr_usa_0020|WF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8449.9066|8098.4884|8286.6672|8261.7278|6890.0633|6645.2042|7396.0212|7617.5167|7030.0723|6916.917|6213.9098|5775.734|4571.9545|4709.1854|5705.9148|5349.5961|5164.2141|5286.9996|5214.7728|5994.8219|6647.2704|6348.7331|5893.7044|6237.9854|6517.2622|6789.3164|7357.5003|7335.8323|6933.7699|6842.2827|7062.1655|8302.2915|8098.4352|7962.5309|9052.1915||
2022-02-19 19:48:37|adr_usa_0021|WBK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:37|adr_usa_0022|WBAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:37|adr_usa_0023|WB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4051.2627|4047.2595|3795.0564|4211.3916|3851.1015|4073.2804|3662.95|3783.0467|3418.7533|2959.1507|2543.6884|2977.48|2688.2856|3433.6739|3584.3808|2727.9989|2875.651|2443.896|2657.7369|3511.0639|3796.1851|4088.6585|3119.0078|3127.4949|3819.1932|4816.427|6019.4728|6131.9269|7048.5332|10865.6047|11529.7199|9804.7177|9802.5959|9061.0661|11610.3769|10825.3026|10986.679|12068.3369|16460.3916|15179.9105|16843.4624|22639.3478|22561.2655|21120.4405|21505.2435|25631.222|26174.6244|29074.2552|25843.4416|27528.2528|23696.702|19644.229|18626.6477|16961.9203|15263.7199|14504.997|14525.0808|13251.9281|14020.8727|15129.3221|15513.9129|15288.8779|9323.2|9953.298|8121.5132|10126.575|9883.5372|11616.3067|9635.9987|11555.3835|10247.3123|9835.4283|7321.5165|8351.9186|7595.5355|7636.2986|8037.1364|8191.1305|8379.094|9943.9464|9491.0224|9257.7778|11092.9399|12882.5203|11629.3568|11052.9016|11870.8756|13155.9377|12891.6342|12326.5714|10409.9405|10027.3568|7670.0002|7131.634|7951.7833||
2022-02-19 19:48:38|adr_usa_0024|VOD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3487.0422|3479.6147|4202.3327|4723.9466|4038.4595|3457.2382|3665.8643|3174.1503|3270.9886|3665.8643|3844.6871|3680.8139|3822.3106|3390.2033|3375.2536|3710.618|3837.2602|3338.0228|3233.7577|3174.1503|3084.7389|2965.5235|2995.3275|3539.2227|3837.2602|4202.3327|3814.8838|3949.0481|3285.8423|3457.2382|3606.2569|3800.0294|3993.7058|3844.6871|3934.0985|3874.4911|3718.0448|3210.7325|3809.4744|4138.7834|3510.1034|3719.6629|3427.8484|3405.3711|3465.2459|3712.2029|3779.5377|3412.8319|3652.3288|3541.5172|3579.0259|4118.1184|4005.7836|4462.4912|4492.441|4814.4228|5128.8464|5083.9694|5495.8008|5473.3141|5443.3642|4834.2156|4940.0125|4668.0877|4962.6003|5302.5354|5755.7434|5506.479|6276.9334|5529.1394|5846.385|5665.1018|5619.781|5926.0179|5926.0179|6811.5144|7129.385|7242.9102|7901.3564|7628.8959|7038.5649|6198.4783|6039.5431|6561.759|6811.5144|7105.4639|6854.9508|6786.6291|6649.9856|6809.403|6854.9508|6308.3768|7151.0117|7424.2987|7652.0379|8198.6118|8654.0909|8315.8697|8155.9485|8727.0939|9092.6265|9138.3181|9263.9696|10371.9906|10543.3344|12291.0376|13536.1334|14609.8861|16608.8944|19495.9951|20093.7495|22300.8434|24898.7767|23358.4096|23335.419|20852.44|25036.72|26990.9177|32945.4733|35118.0809|33048.9304|36360.7645|34282.3466|38820.2252|38658.5742|38600.8408|37665.549|47514.9394|48265.4793|48727.3498|74289.7511|91238.8731|92013.7254|347304.273|253769.7878|305137.0879|268336.634|253389.5187|232302.8568|220802.7175|213135.9561|221569.3913|211602.6026|188479.6522|180260.8853|201603.9543|182360.2339|165521.9808|147123.4268|127619.6577|128139.758|141727.3834|164936.8691|168772.6084|167732.4078|129700.0589|125929.3309|125379.2729|106504.241|97918.4871|94511.4421|97850.3475|98395.4745|93693.7499|120200.5641|124152.7362|132329.6456|125106.711|120813.8341|126336.5113|135608.9157|143040.4762|134927.1207|127836.461|127086.4845|142972.298|142563.219|162948.875|182107.2973|171607.6625|171812.2004|163970.1185|164174.91|161785.6714|149156.8314|147450.2333|159055.1125|165676.7198|178510.3513|191139.1912|183288.8317|176803.7499|182947.5114|182440.3198|176969.8442|172456.7037|163430.4227|177448.5117|187021.8432|178474.2265|180662.4155|149275.5677|151600.5193|145035.9525|154882.8059|129315.1721|145667.4391|138332.9683|130517.5457|126921.4714|116639.3345|126551.03|132794.5565|141484.8161|149015.3261|155826.154|139691.5435|144345.5635|150611.0911|165527.0059|174126.035|170433.0805|182485.7632|193038.0686|203533.6563|200005.7939|193340.9776|190289.4715|160334.7684|158001.6218|167835.4837|168058.3625|159464.5457|142822.9673|134358.6995|110340.1544|93764.4241|102949.3643|126476.104|104481.5297|86798.8573|94890.9283|100354.5321|97678.8615|97474.0098|111924.2193|112253.5538|112869.133|120241.8438|120508.3355|121103.29|115165.119|114970.5557|121589.5846|108071.9742|103495.5935|111298.6473|125376.6623|132132.9232|136093.9118|146418.2248|136356.6383|139639.7394|150373.6883|147323.1749|148337.0982|143744.6471|138284.8551|137176.1923|140305.7324|130136.1034|136268.7184|144546.768|137607.8715|141711.1488|137246.9013|134870.6647|133795.9287|138397.1257|132450.0933|139004.2109|147464.7176|139506.2033|140799.2056|133181.1816|126590.9751|125965.6102|130426.715|133388.9143|142330.9765|147287.6125|140527.5544|139000.1367|146655.9116|160758.6052|166876.7454|180087.2574|178299.239|188387.1378|178406.3582|98350.3309|95421.8156|101162.7189|90986.079|89375.1092|86753.1915|87821.2386|83088.4725|87199.8609|93099.011|90211.8966|95039.637|85817.091|88894.8634|95048.0367|98234.433|95403.3843|99710.7085|91031.3604|85788.3262|85792.0903|88213.6869|85480.8991|84700.8053|83258.7751|86687.1725|86586.829|90787.0258|80436.3105|81904.7643|78926.1231|74120.9648|72606.6639|65212.2233|66438.3932|66227.868|67079.6734|68791.4496|71749.7612|80217.9041|76268.4465|79123.2469|78581.5336|77708.8176|77031.8035|81302.6416|85331.1913|75942.9108|76665.6773|78453.4249|76827.3062|70746.2398|66732.7785|64116.144|59494.7972|53299.1761|51002.6671|54721.7101|53520.0939|48657.8411|48385.5346|49622.0373|49143.5512|43933.3617|44981.6437|49037.9061|53482.9835|54125.7917|55357.6509|50677.2077|51641.2223|52096.7338|36677.5496|40832.1516|37536.0839|47523.6459|42543.2573|41685.0228|38879.1855|39174.5623|41831.1925|47013.1995|45939.8782|47067.3832|47017.5515|52499.7744|55771.8245|51526.4607|46583.0184|46309.1861|44653.6222|41885.7593|42067.9713|40614.8178|42724.684|46809.1503||
2022-02-19 19:48:40|adr_usa_0025|VNET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1010.5489|725.6601|677.8203|767.0496|711.1469|616.0048|567.8962|481.0858|514.9499|523.0175|677.4055|665.6586|637.6898|736.6995|586.7865|691.7994|615.5793|599.288|678.9436|605.6223|526.5277|559.8244|568.4994|567.3427|538.7797|512.1304|561.953|692.6565|807.804|816.6615|1021.8302|1106.486|1178.6222|1547.7741|1434.2795|1835.1609|1739.661|1608.09|1727.7|2125.34|1846.705|1800.82|1143.623|1274.2665|1194.83|1020.9645|1206.8646|1144.4576|1519.1927|1743.2946|1704.6853|1419.6477|1755.7205|1493.2719|1570.9827|1734.6993|1803.4951|1802.6678|1658.106|1653.7517|1770.923|1737.7237|1185.5661|1097.514|1080.4365|1046.2815|887.8666|817.3829|874.2246|804.4982|815.8291|793.1672|613.0049|619.8035|620.9366|549|470.25|592.875|744.7055|838.4915|769.2685|1006.929|869.3154|884.9787|741.771|586.2564|977.8399|1087.4833|1000.2161|1080.7705|1142.305|1238.5227|1050.5626|998.0472|1021.6496|959.8337|881.1588|872.1674|819.3428|908.133|797.9882|864.2999|869.9195|920.5781|731.7416|1068.6755|1170.7164|1711.7378|1629.6451|1722.5734|1646.6442|3103.5296|3024.789|3273.891|3044.3186|3234.5885|3711.2074|4673.2758|5413.5293|5060.092|4673.6479|3760.103|3195.441|2895.9653|2505.5636|3028.5271|2425.4438|2489.5396|1410.1079|1223.247|1352.4005||
2022-02-19 19:48:41|adr_usa_0026|VLRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1417.6397|1514.7799|1339.7251|1492.5186|1338.6654|1100.6804|959.8727|795.2664|686.19|820.0565|918.2253|823.0313|894.4268|817.0817|795.2664|826.9977|875.0618|918.6663|1067.3178|1172.3648|1193.176|1199.1221|1172.3648|1411.1982|1301.1961|1543.0026|1726.3394|1743.1866|1644.4041|1633.4547|2005.735|2102.289|2078.3994|1853.4385|1849.0892|1783.3703|1826.1872|1760.7454|1816.6421|1490.2454|1490.0619|1439.1281|1226.4048|1407.1697|1288.3243|1390.1918|1510.0359|1356.236|1259.362|1212.5687|1033.7797|913.9212|823.8607|812.8759|791.9049|847.8275|607.1604|523.2764|557.2294|704.0264|739.9767|718.2108|653.3723|624.4444|584.0451|766.4346|853.1444|896.0845|986.6974|840.1878|949.9094|878.1429|876.1494|1001.7627|1118.2699|1015.7038|1050.565|1298.7535|957.8681|301.7192|458.5009|563.1587|528.6806|583.4404|871.178|771.1795|817.8875|1113.0426|1406.1681|1407.315|1800.7209|1710.1934|1941.7965|2014.0547|2459.2891|2391.1999|2273.4864|2527.8161|2017.1695|1691.3724|2035.6545|2118.8367||
2022-02-19 19:48:42|adr_usa_0027|VJET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.28|529.776|623.844|687.804|530.868|576.42|405.6|231.66|217.152|404.04|242.58|265.668|206.856|217.464|158.652|139.872|151.218|159.588|162.192|151.218|142.662|109.74|113.832|111.414|109.926|120.9|104.16|88.908|73.656|84.444|104.16|108.438|100.626|81.468|81.84|80.352|84.63|78.678|63.054|56.916|58.962|54.126|51.894|64.356|92.442|79.422|79.422|69.75|107.508|93.186|94.86|89.094|84.63|72.726|59.892|63.984|71.61|63.612|59.52|74.586|77.19|63.5934|54.6468|45.8211|51.987|54.405|54.405|50.2944|41.3478|44.733|43.0404|36.9954|47.903|48.1182|50.8143|48.6018|44.0076|35.7864|18.6186|22.2062|32.643|32.4012|32.4012|39.8003|42.5568|39.1716|56.0009|48.0698|86.442|96.0011|87.2699|82.3724|89.5121|77.5634|61.6242|56.2136|61.6242|65.4888|51.576|46.6573|47.7113||
2022-02-19 19:48:43|adr_usa_0028|VIV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23895.0173|24013.2258|20787.8207|16464.7646|14201.9149|14860.5054|15215.1311|16160.7997|15282.6789|12867.8468|12579.0404|14942.8798|14855.933|14376.4137|13100.2318|13086.9537|13356.7878|14942.0631|13879.5913|13675.1843|14181.3159|13333.7682|13763.5819|14596.1475|14008.9461|15938.322||
2022-02-19 19:48:44|adr_usa_0030|VIPS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.131|215.4251|276.1083|284.1994|307.9669|275.0969|303.4157|372.2677|554.861|632.7539|836.6131|1041.2086|1194.1487|1638.2829|1749.8961|1580.8187|1560.1433|2547.6808|2329.7033|3661.0938|4067.9438|4623.9537|4856.3535|5605.6322|9826.0479|8225.0505|8395.1577|9945.9024|11287.3234|11804.6897|11782.5655|10732.4901|13347.8174|12679.8556|11740.2147|13149.0405|14540.6854|16901.0321|16571.3405|14003.2165|11900.1657|11929.1622|10050.1886|10795.2792|12423.8774|9445.8693|8470.6907|7240.6041|6599.3268|7557.9909|7651.8062|7030.2801|6661.0939|8177.9185|8354.2935|9393.5912|7930.268|6832.7755|6550.5545|6708.0478|7588.8436|7588.5973|8178.6904|7500.0833|6089.7608|7039.8107|5381.6491|5133.81|4862.3671|4832.8625|8004.8433|10478.4712|11193.658|10860.6249|10333.4101|8178.4196|7106.9676|6238.4856|4388.8177|3812.0396|3778.8914|3447.4097|3767.8919|5077.0184|4671.6543|5756.6312|5903.0427|5157.6754|5888.8141|4473.3622|5421.4479|5954.0866|7760.3826|8737.1204|10036.9898|8944.1178|8421.1484|10946.996|10193.8857|11848.0386|13959.1274|15223.2227|11038.8644|10207.2682|14467.6342|17204.022|19661.0467|21255.9193|26522.3923|21659.8001|19892.6354|16537.0854|12591.0097|11745.7486|10521.8105|7073.7107|7764.8204|6775.585|5427.2436|6443.5813||
2022-02-19 19:48:45|adr_usa_0035|VALE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11096.785|10977.7963|11112.1417|10989.3115|10382.8437|10797.3903|11246.4824|12186.8905|13223.2523|15284.4699|17687.3015|17618.2104|17656.5974|23510.1601|22285.7084|21744.499|21802.075|16851.7727|19230.3505|18808.1253|20407.6222|22869.1693|27221.9115|24170.3859|28949.1902|30273.4529|34545.591|39796.5208|35466.8068|31148.6079|32933.4634|36238.325|40648.6454|41846.2259|49054.7392|48663.2225|48594.1313|52394.1691|54524.4815|51519.0137|59507.1224|65998.8084|48797.056|57009.2545|57057.8558|55575.5179|50498.4441|64004.9658|70262.907|66783.5883|83696.9428|82464.6842|93700.0576|97300.1888|104814.5565|115663.2738|114141.0707|123467.5849|171308.0447|170389.8916|166137.3929|154466.4627|147382.6504|174193.3993|175127.582|199232.221|170060.6884|152268.6436|124434.0708|113657.8387|76206.8076|55427.5259|57650.4258|72311.4101|92279.1606|66837.2226|79962.5189|90804.8943|104566.3708|84028.5805|108371.848|105139.9795|119475.8908|144809.7839|149032.0994|163314.6523|131256.3979|158675.3277|171550.7567|156903.0014|139909.5202|134583.6593|151664.4145|145741.6758|169958.9555|173586.2886|181524.3654|189556.1939|184512.808|178610.9735|182211.2665|170141.8304|163548.8345|169489.7052|138336.5789|141310.998|114749.9574|128421.8487|111932.0867|122597.1987|142234.2117|125333.5038|119633.4761|114077.4263|95115.4948|100078.5406|95285.9019|81835.5934|91936.2082|89874.8583|97295.7181|105180.3817|104046.6392|97553.3869|87349.7046|85597.5571|70652.7699|66220.8675|72301.8498|79001.2372|81062.5872|79568.1085|76630.6848|69828.2299|74620.8686|70807.3711|74157.0648|67973.0149|65499.395|27213.5939|27134.885|25226.1948|57150.9276|44937.4291|37052.7655|44061.3639|37877.3129|33084.6733|29992.6419|41381.6004|32414.7281|30404.9119|29065.0344|25715.3408|24684.6658|24323.9295|17315.3397|12213.4985|12728.836|20613.4996|21283.4383|26849.0832|21798.7758|27570.5557|31280.9856|29477.3044|28085.8932|35558.2868|43752.1529|46174.2391|49627.0003|51173.0128|50812.2765|45452.7666|41226.9992|47462.5828|52564.424|58645.4064|53793.9952|50976.463|57707.2344|68814.001|67878.4632|70321.2563|66423.1822|70373.3714|72556.2973|68034.3862|72712.0751|64830.2679|80608.4845|75244.696|66692.6218|74382.0094|58234.2954|64026.9674|68411.2886|63488.1374|67847.1775|70821.591|59693.2164|57641.8953|55744.4308|57539.3297|64513.7938|66616.3897|63590.703|51898.2189|41808.7738|42270.4658|52581.5867|54530.9529|59147.8727|57660.1985|53402.3725|58942.6762|86490.2978|95467.6418|90542.9274|88337.0657|93791.0496|103077.8001|113663.0276|112844.7757|105992.2196|93396.2618|67215.2625|61448.85|68187.7571|76074.7744|87006.7794||
2022-02-19 19:48:46|adr_usa_0036|UN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:46|adr_usa_0037|UMC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9870.88|9507.216|8675.984|9273.432|10672.261|9421.2065|9114.8258|9829.7141|8119.0886|8297.8106|7948.656|8052.56|6883.64|7325.232|8078.536|7688.896|7743.5264|8194.6056|7142.0875|7117.0275|6916.5479|6716.0682|6519.976|5844.6|5143.248|5180.2906|5703.5523|5729.7154|5454.6078|6742.5013|6489.9732|6307.888|7031.744|5196.252|5661.824|5510.168|5029.924|5156.304|4701.336|5105.752|5440.2764|4934.2041|4630.5608|4663.08|5077.576|5828.85|5947.38|5466.528|4909.752|5180.864|5031.416|4906.876|5096.7693|4971.8484|5021.8168|5249.16|5324.148|5849.064|6253|5202.496|5477.628|5077.436|5402.592|5352.568|5563.6299|6215.2262|6340.5332|6251.638|5799.7124|5523.5356|5147.6446|4466.3387|4188.7696|4298.6265|4795.5775|4721.0349|4423.0574|4895.1815|5168.5165|5143.613|4423.0102|4870.2809|4816.256|4645.12|4620.672|4498.432|4694.016|4425.088|4351.8574|4449.6519|4914.176|4948.608|4923.36|5226.336|5867.52|5451.904|6552.064|6307.584|6307.584|6087.552|6014.3647|5867.6729|5916.5702|6214.0404|6516.0658|6709.5697|6853.68|6637.248|6508.4661|5794.176|4645.12|4422.4946|4228.2887|4435.8465|4507.3924|4459.576|5175.016|4746.9781|5198.352|4753.5454|5034.5432|4893.944|5526.176|6041.328|5905.2626|5927.0533|5578.4031|4815.8|5581.95|5888.41|6656.008|11147.9818|8433.6906|12272.936|13415.76|22036.628|19732.4772|23353.7932|23205.9844|21948.894|24042.7869|23328.5188|23207.112|26237.34|30179.1|26828.604|26212.704|31047.4788|28497.327|24238.8211||
2022-02-19 19:48:48|adr_usa_0038|UL|market_cap|0||||||||||||||||||||||||||||||||||||6681.9821|6305.6311|6604.0275|7979.1914|8472.3308|8303.5707|8589.1132|8511.1586|9471.1526|8679.9217|8887.5096|9756.6951|10963.4008|11832.5863|12792.5802|13947.6072|15115.1861|16568.3105|18060.2657|18008.575|17385.8083|17229.9081|14116.0683|13078.1227|14595.7721|14906.151|15113.1796|14699.1224|14181.7121|13560.6234|13456.9422|13663.9708|12318.4432|12991.3307|14181.7121|13871.0023|13663.9708|15499.2845|15447.4066|14877.246|15343.5673|14462.5546|15343.5673|17676.2848|17572.7381|17002.3297|17209.6768|18350.243|19801.6611|18847.3196|17549.2666|18483.6697|16874.2188|19314.394|20768.1653|21858.5768|19937.441|19314.394|21391.2123|21598.8927|22108.4215|22108.4215|22523.6004|22160.3604|21174.1025|21848.8499|20084.4662|21226.0832|20966.5146|22731.1883|22990.718|24339.9229|27758.1169|27446.0671|27446.0671|25730.8935|27030.2173|27706.0552|29629.4396|29837.366|30617.0009|30929.0148|28537.7518|26770.5196|28255.7512|27680.2532|28674.3553|30296.6544|28255.7512|26686.1541|25901.3133|24122.1232|27104.7581|26476.8535|28831.5417|28465.0518|29653.6187|30491.8795|28972.4492|25671.8844|27453.0189|25776.5003|24938.2395|25776.5003|29339.1042|29601.1433|27464.8152|26159.4631|27184.8839|27637.1853|27776.5622|29877.7139|29363.6633|28944.0342|30159.4646|30484.6783|28010.3545|29877.7139|28756.6988|29131.3695|31557.7319|31031.5079|28086.4884|28322.028|27948.4581|28227.5097|30191.3591|29021.1524|30516.9167|32525.7691|32060.6903|35844.3616|36455.1823|33650.9399|38792.8077|39167.9047|40102.6542|40894.8637|43418.5388|44096.7126|42041.1668|44377.289|45241.5216|47484.6143|50964.7612|46717.4458|54657.8123|57611.3652|62412.936|64997.4793|63983.8126|64521.6338|58090.2162|56430.4973|67737.3426|69708.26|48756.6425|44151.8487|42255.7575|40088.7958|38802.1607|38192.7026|40359.6643|41714.0166|41646.2995|41646.2995|40291.9472|32165.8414|31688.8951|26919.2268|25612.4672|27311.2537|26004.4941|28421.9989|26265.8461|25285.7778|26657.8749|27441.9287|29140.7153|35347.8181|36131.8739|59792.0934|59327.6865|56134.9072|58766.5313|60179.0969|66758.1624|66564.6589|66564.6589|58050.5762|56212.3072|62655.921|64378.0865|63313.8279|64958.5934|61340.1072|70724.9521|71789.2107|70666.9004|67648.2693|70550.8004|70531.4486|75601.2004|68712.5314|74014.4831|68209.4245|68015.9245|71692.459|75988.2038|69931.5935|62114.1141|63836.2831|63120.3244|67029.0624|66177.6555|68190.0762|72756.7211|75523.7969|82238.3142|77981.2728|74392.2043|74382.1383|76982.8018|69370.4383|67416.0693|63894.3313|65964.8038|71615.059|75920.4201|73576.7222|74556.4633|76842.5281|73691.9848|75824.3661|74633.305|74979.0964|78072.0101|81107.2908|77995.1684|75382.5208|77073.0569|77306.7921|76170.1953|75290.253|78333.3936|41819.7661|41856.9062|44363.8638|44716.6948|46072.3089|45088.096|50009.1608|51661.8958|80689.1647|79448.2475|88843.7635|92507.4239|90971.0502|95314.2604|92152.8761|93009.6999|93571.0672|100041.5641|107812.0696|108294.0899|96548.3121|92662.8312|99256.3745|98469.2496|96886.2369|83227.2342|79892.4968|78229.8929|79367.464|65804.1157|66795.8444|65025.4826|61918.2701|55075.757|54075.9378|55589.9497|67416.383|67130.7204|75272.1056|78242.9971|81928.0452|85213.1655|84356.1776|90365.5672|86456.3357|84099.0812|83642.021|85984.4546|77243.1779|76357.6237|81785.2138|75871.9972|83127.8282|82899.2981|79871.2741|88212.6232|82870.7319|84841.8041|87469.9004|93040.3218|93097.4544|92526.1291|91583.4424|96382.5747|89098.1774|96125.4784|96068.3458|95754.1169|91752.7757|91979.3925|93622.3875|97219.98|89458.245|95548.6575|101440.7775|101639.07|103452.03|105633.2475|108635.9625|110608.5742|116236.1282|113836.562|120663.8991|123749.0556|120006.8751|115550.5379|116064.7306|109065.996|110208.6465|115950.4656|115693.3692|117480.8771|110095.5501|116996.1259|121986.2117|127575.1078|128230.9477|129200.4501|123269.3766|125636.1031|119476.9114|114714.9438|120161.2661|115593.595|125559.5448|125959.325|119105.9498|125131.2089|126073.548|122675.4161|129443.1241|115108.1476|116450.2669|126930.2198|122361.303|123177.7304|126462.8507|122320.7424|129062.3808|128148.2603|130147.8988|136860.9708|133718.6818|132718.8625|135404.0914|119035.6221|114207.9235|116264.6945|117435.9113|135632.6215|140945.9466|146659.1994|158766.9563|154030.9482|161773.1362|165078.6645|163769.3823|159555.9543|158435.5554|155225.0586|155557.0111|142141.6996|153050.2486|154179.6691|151689.6688|150987.143|155084.7477|154313.1963|148778.7951|142937.6135|146118.6902|137378.0774|138298.3133|139954.738|151760.0503|159858.1264|160086.738|162872.6835|158010.4201|166052.8666|157957.8551|157984.1376|156354.6222|149603.9653|156407.7139|141125.4478|132332.911|135734.7854|141439.4669|143856.944|158536.224|156177.054|161681.784|148968.479|177892.204|158617.7262|153309.4457|136806.4749|146713.5131|154308.0332|157118.3115|153810.7623|149717.3549|144496.8662|140110.7804|137973.9812|130321.7564|138039.5342|131880.492|134215.7955||
2022-02-19 19:48:49|adr_usa_0039|UGP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700.5747|791.954|776.7241|654.885|708.1896|582.5428|510.2011|601.5804|700.5747|685.3448|711.9973|601.5804|548.2758|540.6609|633.5632|605.5402|509.0718|515.0609|434.2083|449.0935|430.7631|372.717|327.7862|391.7895|421.873|481.505|518.075|527.2175|563.7875|524.17|487.6|463.22|396.175|405.3175|361.4335|393.1275|397.394|430.3665|392.0462|389.688|589.0655|622.7264|628.3365|737.3337|738.1351|809.4641|876.7859|921.6671|917.6598|1073.9425|977.7685|979.3714|925.6743|806.2583|774.2003|821.4859|1001.812|1190.1527|1299.1498|1279.1136|1522.7543|1442.6093|1622.9355|1338.4209|1319.9875|1447.5923|1453.2851|1411.8092|1293.8873|1313.4054|1386.5983|1275.9957|1174.339|1144.2486|1210.6264|1382.532|1425.6345|1439.4598|1179.2185|1290.6343|1378.4657|1480.1225|1441.079|1863.969|1817.6138|1914.4002|2061.5992|1928.2255|2623.5445|2517.0088|2439.75|2661.6179|2683.4344|2794.1332|3161.7236|2992.9799|2906.5896|4898.095|4444.8954|5300.9392|4989.2794|5400.2893|5094.0733|4423.12|4865.432|4615.0154|3617.4317|2781.8022|2898.8448|3222.7533|3180.5635|3207.7827|3307.1328|3899.1504|4608.2106|4123.7088|4776.9696|4899.456|6094.3789|6678.2307|6596.5731|6659.1773|6095.7398|6325.7421|6373.3757|6463.199|6088.935|6747.6397|7366.8765|7494.8067|8854.4058|8506|8112.6826|8804.0502|8659.7885|8726.4755|9837.0189|9564.8269|9254.528|9929.5642|9515.8323|9232.7526|9455.9501|9820.6874|9782.5805|9902.345|11241.5296|12134.3194|11856.6835|11524.6093|11513.7216|12531.7197|12727.6979|12515.3882|12156.0947|11644.3738|11622.5984|12466.3936|13310.1888|13958.0058|13772.9152|14785.4694|13244.8627|12499.0566|12934.5638|12019.9987|13887.2358|14039.6634|13037.9968|12542.6074|11840.352|11829.4643|14104.8693|14483.2248|13158.9806|13069.9558|13442.7472|13587.4125|12085.1188|11606.6104|11122.5379|10371.3911|11061.3334|10171.0852|11712.3274|12697.1644|12446.7821|11940.4534|10532.7485|9447.7586|9870.6265|10276.8022|9102.7874|7728.4668|7995.5413|9709.269|10482.6721|11133.6661|10833.2073|12001.658|12997.6231|12624.8317|12190.8357|12096.2469|11150.3582|11829.1724|11678.943|11567.662|12836.2657|12702.7284|13125.5963|13120.0323|12713.8565|12986.495|13693.1295|11901.5051|12335.5011|13264.6976|13854.487|12558.0631|11442.3042|9512.0759|7607.9282|6695.8666|6729.1137|5361.046|5387.49|5550.4181|6669.1912|7667.3711|8047.4816|7216.6687|6391.286|5723.3776|5745.0982|5994.885|5180.3626|4669.9286|5093.4802|5212.9435|5766.8188|6668.2236|6331.5543|4224.6563|2448.3114|2818.2785|3667.0264|3754.0775|3841.1286|4254.9613|3721.7309|3938.6798|4917.9453|4700.3371|4874.4237|3373.1469|4088.7638|4341.5665|4417.7343|4099.6671|3634.3676|3123.0336|2927.1638|2459.2529|2916.2822|2568.0694|2959.8088||
2022-02-19 19:48:51|adr_usa_0040|UBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65275.9352|67978.5617|60572.2927|63294.2351|63947.5013|69942.5268|76775.9921|80503.3368|78873.0666|83452.3203|74806.6893|74944.2428|72317.2538|72542.4243|70444.2551|57953.3409|60991.6714|56737.079|58374.0833|57071.9208|45960.8368|48629.5306|54041.0485|52261.9193|51038.768|64382.2368|62626.916|59582.8098|59582.8098|57532.01|64626.0151|59686.2105|64520.5597|65003.7205|60618.1065|63031.2294|62845.2965|63105.6025|69913.7399|71253.2262|68667.3927|63568.5131|61484.2995|57620.1668|56719.9182|60152.167|58923.2165|57646.9919|52878.737|46843.3909|47853.2265|47970.5235|49030.7912|48468.5276|48468.5276|45419.9498|43663.0162|40222.678|38356.1115|40451.3497|44917.7015|43102.1113|46791.4813|45055.7849|39414.7717|34263.909|36414.3635|39855.0908|42005.8661|43046.148|43727.712|41548.3915|45674.5271|52025.188|51888.5604|50380.9986|54251.2371|57180.6872|50497.7295|55513.8373|52808.7292|58058.3132|58127.8441|55714.8572|63984.2238|62089.1606|63300.6954|69351.9971||
2022-02-19 19:48:52|adr_usa_0042|TX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4785.3215|4600.8852|5617.2899|5326.6022|4630.9563|5011.8575|5021.8812|4871.5255|4374.3492|4813.3879|5001.8338|5735.5697|5224.3603|5248.4172|5751.6077|5452.901|5388.7492|6266.8266|6136.5183|6144.5373|6268.8314|7104.8092|8028.9957|7449.625|7197.0274|7377.4542|7886.659|7289.2455|8965.2107|8221.451|6988.5341|6236.7555|2487.8861|1872.43|1419.358|1834.3398|2006.7477|1182.7984|1553.6758|1902.5011|3610.5421|3456.1769|4462.5579|4971.7626|5390.7539|4991.8101|6523.4337|7517.7862|6479.3294|7084.7618|8538.2004|6804.0977|6595.6045|6900.3254|7158.9373|6830.1594|6788.0598|7100.7997|7642.0803|8594.3332|8020.9767|7068.7238|7339.3641|6651.7373|6022.248|6112.4614|5619.2946|4787.3263|4095.6899|4789.331|3632.5943|3825.0496|4781.3121|4584.8472|4797.35|4831.4306|3678.7034|4049.5809|3889.2014|3815.0259|3794.9785|4213.9698|4442.5105|4809.3785|4691.0986|4053.5903|3865.1445|4787.3263|4781.3121|4488.6196|4400.4109|5011.8575|4923.6488|5505.0243|5499.01|6116.9479|5859.7848|5879.4156|6114.4662|5795.712|5555.1429|5924.0156|5150.1848|5320.5879|4741.2172|4418.4536|3977.4101|3441.274|3447.1632|3486.4248|3698.7508|4246.0457|3991.4433|3347.9208|3033.1762|2706.403|2778.5738|2965.0149|2838.7161|2397.6726|2257.3406|3107.3516|3590.4947|3841.0876|4117.7421|3725.9201|4118.5355|4016.4555|3718.0678|4589.674|5001.9202|4803.6494|4403.1817|5135.4094|5190.3756|4964.6217|5056.8864|5463.2433|5934.3818|6138.5418|6075.7233|5875.4895|5635.9941|6482.0803|6637.1633|6643.0526|6568.4556|7789.4895|7608.8865|6929.6618|6939.4772|5227.6741|6111.0587|6209.2126|5730.2218|5535.8771|5955.9756|5714.5171|5635.9941|5096.1479|4809.5387|4381.5879|4045.9017|3447.1632|3659.1755|4083.2002|4132.2771|4216.6894|4365.8832|3576.7263|2412.6216|2579.4832|3176.2586|2921.0586|2985.8401|3633.6555|3839.7786|4014.4925|5575.1387|6097.3172|5357.2371|6756.911|7793.4157|7901.3849|7406.6895|7724.708|9770.2342|10624.1727|8172.2896|7787.5265|7404.7264|9428.6588|8229.2188||
2022-02-19 19:48:53|adr_usa_0043|TV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6855.9375|6817.3125|6489|3360.375|3418.3125|2066.4375|2819.625|3147.9375|2645.8125|3862.5|4036.3125|3630.75|2684.4375|2665.125|3283.125|3939.75|4113.5625|3823.875|4210.125|5059.875|4712.25|4248.75|4499.8125|4615.6875|4635|4480.5|3959.0625|4210.125|4036.3125|4055.625|3901.125|3592.125|4577.0625|4818.546|5030.9835|5774.4375|6006.1875|5272.3125|5552.421|5320.671|5417.2335|5330.25|5600.625|6421.4835|5735.8125|6266.9835|4451.5312|2838.9375|2713.4062|4132.875|3823.875|3399|4084.5938|4731.5625|5040.5625|6431.0625|6218.625|6682.125|5784.0938|5542.6875|6276.5625|6865.5938|9308.625|9235.3544|10496.8136|11583.3259|9746.6821|9746.6821|9477.5429|10765.566|10025.4333|10352.2452|8449.0469|7929.9928|7949.217|7277.8598|7950.2769|6286.5487|4889.1996|5791.8445|6530.0954|6195.2187|6492.0412|5555.9086|4322.9536|5295.6181|5875.5637|6437.0246|6398.6475|6811.9396|6727.8051|6631.8623|5727.0478|5164.6753|4143.2534|4408.9412|3859.8531|4090.1158|4428.1298|4379.9555|3649.9629|3499.5402|3856.4255|4372.5819|5109.9481|5014.0905|5297.2391|5817.8197|5236.7751|6233.6943|5552.3679|6182.9623|6225.2714|6422.2275|6889.0863|6070.6244|6172.7498|6517.0582|6690.6713|6951.8205|7938.0599|8167.1125|8673.3626|8256.242|9170.1956|9432.9938|8285.4418|8240.1821|8867.9777|9330.7945|9635.9324|9681.192|10584.9257|10965.983|11967.536|12255.3062|11790.4297|10907.1644|11540.5586|12888.7004|9518.3459|11098.926|10825.811|11302.3094|12377.3363|14608.7434|16067.2933|15722.7545|16785.1808|15722.7545|17778.3184|16265.5158|15451.3739|15728.5285|14868.1942|15468.696|14088.6966|13505.517|14238.8221|12713.3376|11946.2507|12527.2062|14208.0291|14907.4318|13717.319|12865.6269|13570.6701|13192.767|24923.859|15915.7766|18409.2857|8830.1173|7617.5901|6708.1946|7980.5519|9378.2757|9795.3385|9274.015|10130.4247|9443.0432|10911.0516|12154.6526|11772.0062|11685.2101|11137.0288|10840.5635|12082.3286|10966.6054|10030.2951|10386.2479|11045.5148|10654.4243|12399.5419|13106.338|13523.7373|14362.1308|13723.1965|12978.6992|12701.4614|13013.0171|12517.866|13487.4609|12039.143|10862.3846|11475.4031|11639.4183|11865.646|12120.3001|11537.7565|11820.5447|11546.234|12078.7884|10974.0212|12326.7809|12995.1003|14103.2539|13564.4135|12896.1877|14346.866|15804.5022|16654.9431|15684.6414|15099.8775|15105.5777|13595.0199|14646.7142|15845.7597|14577.8695|16344.8839|16809.5858|17079.2276|17417.3772|16258.8951|17985.1482|19309.6137|19424.3129|19550.482|19926.4243|20591.6025|21522.8519|19232.3254|20446.9985|20822.9688|18919.5915|19422.3418|20063.7818|20181.8085|20802.7873|21337.5189|21145.9647|20260.5426|17100.8007|15366.7501|16628.0271|16194.1015|15367.0423|15193.4688|15367.0423|15159.0091|15598.4007|15147.4462|15162.2617|15302.653|14565.5986|15258.5401|14884.9569|11861.2676|12524.8401|13318.2161|14992.4728|15294.1388|14408.1978|14279.9696|14759.3714|15822.4714|14901.1181|13906.0739|12095.5715|10963.2703|11311.7536|11118.6404|9602.9942|10046.7631|10695.6889|9849.7677|11244.3788|11430.8141|10731.6817|9566.6053|8775.2073|7925.6183|7154.0707|7368.0567|6604.6474|6163.4777|5319.3241|5423.3978|5064.559|5527.0758|5660.0493|6139.5759|6646.8836|6133.811|6848.6525|6473.9367|3775.9826|3131.345|2990.2934|3757.614|2921.5273|3541.9288|3553.2088|3931.0898|4483.8111|4653.0116|4792.3681|4430.1542|4235.116|5631.1941|6972.2195|8018.3307|7879.7015|7532.9722|6850.6986|6468.492|5858.0456|5634.0286|5331.6056|5835.6439||
2022-02-19 19:48:56|adr_usa_0044|TTM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3634.9499|3571.2445|3582.4865|3781.0972|3773.6025|4320.7186|3987.2028|4545.5608|4133.3502|4583.0347|5429.9407|6033.2673|7865.7316|8328.1025|8474.8356|6567.3034|6785.4205|6468.1596|7606.3336|7590.4705|7336.6616|7721.3405|8601.74|8137.7456|6725.9341|6435.2209|7305.4927|6718.658|6886.3252|6566.9591|6910.2773|7880.3511|7457.1912|7760.5889|7712.6839|7884.343|6447.1969|6383.324|6722.6498|5309.4563|3836.3817|4016.025|3928.1991|2343.6129|1972.3474|1697.7658|2061.2965|1512.1332|1214.3474|3089.797|4047.6341|5324.7504|4227.8721|6076.6009|6086.9003|6596.7167|6169.2946|8187.962|9192.1465|8038.6221|9011.908|10856.5068|11188.0904|9432.9834|9873.1927|11125.2078|12880.3148|15007.0248|16144.7002|17225.2059|16727.83|14000.8396|14635.4219|17968.8218|16653.0996|14472.9419|14779.2073|13298.1081|10374.0498|9617.609|12319.1842|11613.5962|11511.8901|16164.9561|16673.4883|17685.4433|18995.0051|12758.6932|14325.229|14031.3123|13341.248|16580.7179|15654.2421|16203.7379|19002.3333|17379.4035|18043.9104|15164.2772|17298.6509|17177.2343|15093.8808|14584.5187|15151.9092|17602.0056|20232.6347|20735.5495|19065.6156|18582.044|22366.7975|23430.7632|24062.6331|25029.7807|27170.4007|24920.1706|31077.6772|28724.2843|30658.5794|29594.7171|28266.5011|33186.0585|30697.2655|29810.4561|26601.3985|24197.8533|22452.2395|19627.0333|16462.2591|17154.9779|20292.5867|20978.5141|18791.6959|16401.1368|16115.8997|18893.5663|20441.9966|23939.5475|23070.2533|24965.043|30044.9811|27735.9183|26527.0561|22010.801|24129.2972|25555.8604|23545.0856|24042.6215|23641.9112|24348.2481|22670.6979|23594.3693|20517.7287|21876.0689|22405.8216|20782.6051|23044.2449|19770.6445|18262.8867|18609.2635|17026.7969|15050.4116|13128.36|12904.2338|12530.6902|10140.0111|8591.503|7647.4565|8516.7943|8761.2956|8856.3794|10153.5945|9881.9264|8611.8781|8000.625|5806.9052|5324.6944|5521.6537|8265.5013|7430.122|9223.9246|8439.6752|6252.4107|3122.61|3935.6398|4755.8646|5266.7063|5424.9953|7029.4701|6979.1054|6684.1123|9044.0572|9569.2888|16976.9458|17880.545|15958.4822|14901.7305|16685.9562|15567.9435|15744.0688|15131.4591|17712.0774|24328.2619|24389.5229|24680.5125|25576.4541||
2022-02-19 19:48:57|adr_usa_0045|TSU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:48:57|adr_usa_0046|TSM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14845.5407|13724.4227|20710.9929|22240.466|20358.3281|19738.368|14589.3897|14621.2377|4017.0825|5242.2913|4858.4861|6722.7878|6892.2729|8288.1492|8461.4198|9096.7492|11926.8524|11349.2758|12042.3662|13919.4723|14785.8292|22111.5857|22461.1747|24646.1177|25738.5812|35312.1378|46121.9768|41662.9167|37789.3893|35312.1378|45384.0214|41620.4712|35347.8792|38447.2762|23393.0671|27451.8011|22802.7036|29519.0763|28928.6976|30165.6894|23643.3773|34846.5725|30011.0642|38949.4456|43053.7358|35203.2433|24377.8336|42254.9128|50711.4059|55248.1269|48901.6756|55588.1186|55984.764|51564.9211|41365.2631|43572.6802|28968.4659|27322.9168|21357.8142|26911.5307|28797.0526|26722.3569|23412.2361|23584.6357|25860.3437|29342.8742|35756.2332|40218.0037|40218.0037|47859.424|45727.8743|44159.3714|40620.1871|45996.7286|44821.4794|45388.8397|42673.6142|38175.2558|35005.9005|35096.0696|32336.4728|32876.5534|34772.3888|36252.0646|37500.5435|36269.5412|42128.4664|41105.48|39292.0016|40221.9903|43893.1181|45894.9199|41891.3214|40328.9393|41012.4821|39303.6302|47994.3699|52472.019|51482.9141|46735.2099|51235.6366|52026.9216|41888.5957|45641.2592|43349.0082|47780.6907|48188.2024|50225.7612|54453.6878|54862.2577|56670.3355|54810.5956|56308.7168|55223.8711|53319.4487|59445.7345|51346.5788|52540.6846|54617.3925|51865.7532|51554.2496|46436.3121|46692.5845|52791.8318|53895.4766|58167.9937|56211.9035|51241.2783|53103.5408|46990.1594|48285.3666|36783.918|38856.2515|39514.4254|40641.9422|41205.7032|48074.3967|51303.2759|53507.1145|47049.3342|52950.4913|54650.2639|53037.0991|53549.5348|55855.4957|59524.4195|52116.2455|51081.7779|58283.4803|52999.1114|49528.0063|51810.034|52949.8547|49634.0126|54042.7196|58291.524|61711.2934|64049.7141|69128.0894|63272.4117|63541.6012|69968.3211|71108.5456|64941.1932|63023.5363|61261.365|63023.2104|64681.7159|68517.01|68107.8327|73550.2395|76763.851|76673.1466|78435.7477|69985.6308|70763.5356|71904.0468|77917.6513|77921.6733|83624.5236|88290.4921|93120.5723|93690.9099|94631.2396|88570.8405|103349.9328|96038.1713|92512.1922|86030.116|87637.6709|90334.5142|92356.9287|90075.2303|87690.5827|86809.0097|93552.0124|105375.9599|107035.4239|110458.0682|117045.1988|102680.325|109318.245|104443.5225|115126.425|117097.0575|110771.5182|120054.3374|127057.2132|120212.8801|126436.1526|118397.7589|119072.305|111241.3302|100661.7352|113782.5074|116738.5708|119694.6341|113834.3704|116997.8768|127473.7505|132607.9633|121302.3176|135149.1406|136186.3558|146039.9002|147751.3052|159368.1155|162531.6218|153041.1028|152003.8905|162479.7642|161857.4351|168028.8624|183638.9512|188928.7487|180579.1663|187061.7613|194633.4323|209258.1666|220045.2047|200597.4197|216311.2341|223260.5761|234151.3359|224971.9769|204072.0906|205161.1666|189758.5208|215481.4578|225231.2807|201945.7994|200701.1412|189395.4955|181357.0812|194840.8791|204279.5376|220823.1161|222119.6351|201323.4703|207080.0147|216000.0654|232025.0402|256295.8759|273980.3951|284923.0154|301103.5784|301777.7683|270868.7547|252821.205|271750.3824|293583.7624|314846.674|415871.4344|422924.4978|464879.8526|454611.4222|547857.0686|584833.8018|666099.6143|653445.5886|628915.4365|585248.6766|601169.9299|622588.4358|614083.271|638354.1071|566319.4992|631560.3353|634360.8163|691812.4|627557.86||
2022-02-19 19:48:59|adr_usa_0048|TS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2230.8669|2524.5242|2443.2752|2460.6857|2553.5418|2768.2714|2652.2013|2948.18|2799.6103|2971.394|3064.2501|3160.5883|3253.4443|3876.7407|3765.3134|3993.9715|3926.6508|3528.5304|3996.4538|4152.2518|4721.1504|4677.4798|5547.3517|5131.8905|5818.8179|5464.7048|6420.9397|7803.3482|7342.9389|7438.5624|8414.8663|10536.2909|11864.3948|14018.8745|15872.3173|12831.2545|14311.6476|15231.2858|17460.1393|20334.7464|22453.8099|27665.8799|19201.4311|23870.4541|21692.3637|22394.7831|20328.8437|26272.8465|27276.3028|27370.7457|27907.89|26497.1485|27341.2323|27152.3464|27276.3028|30257.1582|28403.7154|27612.7558|31726.9265|27506.5074|27040.1954|24354.4742|22536.4475|28852.3194|29454.3932|33338.3592|37175.1038|40639.9793|29814.4569|26721.4505|17519.1661|12342.5122|11067.5325|12678.9652|13487.6329|9414.781|13204.3041|16155.6461|18888.5888|15400.1026|18186.1694|18316.0285|20665.2967|22967.3434|23852.746|26408.6082|25906.8801|25924.5881|26815.8934|22914.2193|21043.0685|22884.7097|22093.75|20930.921|22973.2461|25145.4338|27648.1719|27854.7658|27152.3464|27807.5443|29731.8193|28799.1952|27240.8867|25906.8801|20387.8705|17743.4681|14774.4181|17861.5218|20783.3504|23291.9911|22743.0415|22442.0046|22323.9509|23327.4072|19148.3069|20588.5618|24100.6588|24401.6957|25039.1855|21361.8134|23380.5313|24260.0312|23870.4541|23958.9944|23982.6051|25960.0042|24136.0749|25635.3566|26591.5914|26219.7223|27878.3765|26656.5209|25192.6553|25233.9741|26479.4404|25239.8768|26142.9874|25871.464|27028.39|27476.994|24808.9809|26556.1753|25570.4271|21462.159|16964.3138|16474.391|17595.901|16698.693|17188.6158|18735.119|16840.3575|15270.2435|15878.22|15276.1462|16143.8407|15406.0052|15057.7469|12525.4954|11758.1465|13658.8108|13853.6017|14880.6689|16226.4811|17105.9782|16309.1159|16309.1159|16852.1628|16675.0823|20747.9343|20919.1121|20246.2061|18983.0317|20364.2598|18398.666|18540.3304|18516.7228|16604.2529|16433.075|16639.6662|16946.6058|18327.8338|19437.5384|19709.0619|20824.6692|20511.8269|22070.1355|21627.4342|22920.1259|20452.8035|19354.9041|20240.3034|16250.0891|13357.7739|14077.9013|15093.163|15642.1126|16686.8877|15996.2736|14243.1765|16102.522|13664.7135|12643.5491|11893.9083|12773.4082|13186.5961|13865.4047|12377.9283|10323.7943|7313.4255|7384.2577|8122.0932|7254.3999|7183.5676|6729.0609|5755.1169|7732.516|9721.7205|10146.7138|10158.5192|13587.9786|13582.0759|13039.029|13871.3074|12348.417|12141.823|11888.0076|12844.2404|13599.7839|11982.4485|13552.5625|15394.1999||
2022-02-19 19:49:01|adr_usa_0049|TRIB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.678|56.98|45.584|77.7304|62.5048|50.084|50.084|42.4712|55.2927|85.1428|97.0428|95.1596|96.4017|87.667|80.1344|218.2836|241.2576|191.45|199.108|291.004|317.8376|256.5736|268.03|229.74|222.082|164.6776|145.502|171.129|160.959|183.3851|154.8424|154.8424|191.5482|171.1416|154.8424|195.5904|179.2912|167.0994|130.3936|166.44|169.1918|177.536|197.4206|217.474|194.582|177.536|183.1284|124.8078|94.3604|135.9038|124.8078|159.9637|127.93|127.93|185.3872|251.8848|213.3744|196.5544|189.5908|193.0726|179.5176|179.5176|179.5176|284.9281|532.908|692.0699|504.7135|453.879|430.4651|525.5712|441.1795|450.4896|554.2132|449.1802|401.3268|89.2656|109.1024|119.0208|80.7904|79.9825|81.5983|71.9405|70.728|58.199|52.5408|62.6448|63.8573|65.1356|62.3554|65.5327|14.5498|15.156|13.5394|13.1867|12.0607|11.868|10.4508|12.1757|15.3109|14.6195|15.6277|18.5516|23.3647|23.8793|25.4232|33.0496|25.8603|39.7132|40.3463|38.6294|36.3761|60.8802|51.4787|45.8608|46.647|37.7118|37.5804|44.6036|37.656|39.7403|43.8901|39.9638|38.7018|39.4655|36.9772|35.8651|30.6126|24.6324|23.3866|23.6626|23.9151|30.4439|26.6565|27.8445|30.0721|124.6721|126.9499|141.3761|136.5167|124.0647|128.6203|114.0424|121.6351|123.1536|143.502|135.9093|132.5685|163.2778|171.8224|163.835|181.3991|207.2048|222.7642|220.6422|201.8278|209.0495|203.3481|165.3392|156.5971|124.1264|122.9946|83.1911|67.5892|73.3009|78.0607|73.3009|61.687|64.5429|47.9788|39.9823|32.557|45.1969|40.0767|22.7473|41.3588|53.7664|65.349|96.1592|87.4739|72.1711|80.8565|77.5478|83.338|89.2985|82.8155|105.1924|122.9684|117.9493|124.4324|125.478|128.1967|129.0332|138.8623|167.304|167.9314|179.3875|178.1365|188.5138|196.939|204.1005|208.945|209.1556|220.9509|201.1517|205.1536|207.8918|220.7402|217.2035|216.3433|226.0207|230.3218|243.0099|240.8594|258.0636|261.9346|270.3216|300.6441|303.4398|321.0741|326.608|363.763|396.9132|361.3156|358.6458|378.892|372.6624|453.4244|439.1854|480.1226|555.3226|537.7462|574.7758|599.9266|636.6144|544.318|533.9347|546.6254|549.6251|483.4024|482.9409|401.9508|411.8727|389.9523|427.9244|407.7659|438.7698|420.6155|387.136|422.7374|430.7536|422.7374|327.9575|283.161|293.2991|271.3724|279.8528|251.1008|238.402|279.6132|269.55|273.3836|267.3936|308.1256|311.0008|158.136|162.4488|167.4804|160.808|142.5554|122.6854|128.2305|121.2992|134.9309|133.0825|132.8514|128.4616|121.5302|115.9851|112.7504|109.8752|115.5259|120.3394|104.4337|102.2362|100.248|104.4337|97.318|83.0865|82.4587|65.5065|57.3444|50.5819|55.3892|64.795|61.6597|53.7171|40.1311|35.5327|44.9384|27.3748|19.8565|19.8565|20.8013|22.5738|20.3792|20.7051|21.7377|30.3073|38.0409|53.0901|51.2089|42.8483|47.2376|56.4343|94.0572|87.3691|125.4102|115.1684|78.1724|63.7502|67.3035|59.3608|48.2829|51.4182|45.8792|42.8485|35.5329|30.0984|24.664||
2022-02-19 19:49:03|adr_usa_0050|TOUR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.9307|791.4172|844.3401|1107.013|948.244|776.3657|879.784|617.1112|758.769|898.2116|946.5768|874.9712|1038.2824|1003.1076|974.2141|1001.8514|753.1159|819.6966|975.4704|984.8922|1514.2503|1142.1446|956.57|1015.8773|1003.4419|891.5232|851.3473|860.913|949.874|986.2237|829.3462|825.5199|1113.1146|1143.4723|1047.3397|1049.8695|1035.9556|1061.2536|1010.6575|1003.0681|949.9422|998.0085|867.7235|1039.7503|1006.001|973.5911|1016.3721|824.5059|845.2482|920.439|1038.4108|917.8462|942.4777|893.2148|845.2482|779.1322|636.4132|561.1783|595.4415|581.9087|557.3037|375.2266|403.5223|376.4568|382.6081|375.2266|386.2988|280.4972|320.6876|234.3487|197.3462|112.7271|93.1425|128.3023|164.0789|154.2095|127.0686|139.4054|133.237|303.4843|225.9982|237.1129|465.6527|438.4793|323.6101|308.7882|264.3227|224.7978|219.8572|165.5105|159.3347|109.9286|121.5514|149.4535||
2022-02-19 19:49:04|adr_usa_0051|TOT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:04|adr_usa_0052|TM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52888.9709|52576.2529|49851.4885|54764.9939|54943.8021|54095.0607|53916.3891|51548.6999|52710.1576|49851.4885|53224.955|51796.0977|51260.4166|54832.5618|52331.777|51796.0977|50188.6327|48938.523|44294.5939|41436.8774|45544.8437|46080.6665|46306.879|40183.6748|41905.6755|46498.077|42862.4247|41714.4759|37504.6218|40949.0762|43245.2769|41522.9748|41331.6253|38652.8737|40746.3047|40324.0632|38635.0972|40746.3047|40535.184|37790.6142|39057.3387|39057.3387|34623.803|35257.1652|37790.6142|39479.5802|42793.386|42095.6678|43025.9588|43723.677|40700.2313|43491.1043|43025.9588|41165.3768|42793.386|56980.3238|57212.8965|57678.042|53265.858|58150.5|60011.316|61872.132|61872.132|60476.52|59080.908|67454.58|72339.222|71641.416|71176.212|76758.66|82380.3578|79820.5161|79355.0904|76562.5359|79820.5161|77958.8131|77726.1002|69115.7239|67254.0209|76631.788|74996.3535|73127.2855|74996.3535|76515.9058|69155.516|71024.584|70557.317|74295.453|79201.7565|81304.458|78734.4895|82069.4|83945.272|87462.532|90745.308|91917.728|91917.728|90041.856|91683.244|101531.572|107393.672|104110.896|94262.568|103194.1426|119898.4078|111605.0396|111368.0862|105681.2052|104022.5316|115159.3402|102363.858|106155.112|108998.5525|101652.9979|100824.6089|102474.8832|100335.0365|93202.214|96768.6252|92013.4102|84048.4251|89041.4009|91300.128|97600.7879|99859.515|99383.9935|95104.3|110469.0938|107178.525|110469.0938|121280.9625|128685.6899|124219.918|123631.3688|129742.425|128567.2219|174165.1031|167819.0062|168171.5672|191688.3408|188641.9491|179034.0983|165325.3355|163333.464|151030.7282|150690.7763|155650.7882|129334.6497|122793.0203|128604.5984|122043.1393|122157.6638|126303.2859|126671.7856|128882.7841|122434.0386|100876.8038|99310.6799|92954.0594|90356.1362|96897.0066|90650.936|102258.6779|101086.678|102747.4268|95100.6823|93896.1831|86413.6884|87508.6877|91614.9347|94680.9326|93950.9331|99334.6792|90337.4356|88421.187|78886.7202|80836.8842|89776.5738|99026.9089|86808.1826|98543.6825|109105.6323|106137.2412|110037.5691|122152.7469|116716.4491|122739.5219|121062.599|113852.1306|126574.5276|132336.2413|132219.6749|129871.6932|127290.5787|129638.5603|123610.4089|133335.3825|130970.7485|130104.8262|123271.9399|119938.4993|118075.6943|119137.8199|125739.3395|139481.6117|150119.2089|148877.3388|159171.7877|174597.1206|174613.461|176541.6276|185606.8428|197439.2588|171181.0206|165913.1642|170370.5812|172202.1743|187649.1503|200113.709|196612.6106|219304.9152|221249.9698|210681.8394|199135.5121|190708.9491|197248.7295|203372.7781|189621.6507|179692.0576|181770.7163|174271.555|182618.1695|166196.7651|175566.7193|160344.3812|151196.9232|159526.7683|161621.0393|146710.3641|130129.2743|139876.3727|110911.8035|102697.2756|92836.7068|104142.1697|102856.2703|95674.0517|118928.34|120809.8695|124682.6842|116735.2697|135880.1675|132665.8317|125330.8315|119795.7654|131085.4186|131351.6364|122586.498|116690.8056|123918.874|121457.1173|110355.6922|109806.7109|114103.018|109446.0719|109837.8116|114620.186|123353.8992|125209.667|130587.4425|145560.5495|121037.966|127027.1503|127889.4674|131071.9172|127450.1932|108259.7594|105531.4989|101298.3233|105217.9303|106268.2426|125427.256|131651.5836|128160.7926|123774.761|118771.2015|128065.6589|127210.6211|128730.6883|120433.6094|128635.6353|135412.5989|151993.5993|165009.407|163014.2832|172276.4416|189570.6017|181921.2616|197276.0274|204801.4139|202092.2748|202957.5034|204716.2889|195066.7363|191158.2234|184058.9211|174646.0068|163861.0534|171405.0964|181611.743|192932.9811|186609.1284|184437.7804|181671.7681|190095.4241|204007.9407|197652.3559|208378.7749|214166.6373|219726.2596|223612.5744|213212.3555|208861.937|209570.0503|183086.6148|191667.5337|190281.9103|194843.5695|186697.417|182916.1257|163563.907|154283.5539|159204.5887|160222.2101|149330.8232|165576.8364|178886.823|173171.0506|170903.549|177015.2918|177131.1506|171035.03|167478.9596|158255.253|161319.2174|160337.5589|161432.1454|169851.0705|173450.6816|181311.0049|187796.8794|183852.4101|191180.5936|199025.8589|192205.065|185958.6932|198296.771|201333.6769|186673.9926|191423.241|177839.706|167493.0642|168267.7644|174580.0441|170439.2708|175652.0376|173261.9459|173345.279|168912.5117|176213.2667|178738.1038|184387.81|194319.3275|188890.6191|204758.1884|202463.7789|195645.9484|197925.7583|163738.8963|167711.8321|170975.8922|180615.934|174691.7308|171825.8693|184952.9128|185441.9939|195633.2652|193955.6897|214449.7792|200078.5684|208592.5361|217762.4567|212827.6074|251090.649|244355.2388|259077.5896|248780.6352|245443.9397|244321.546|259730.2097|275255.502|268413.7801||
2022-02-19 19:49:06|adr_usa_0053|TLK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13133.7444|12976.2397|12240.9134|12661.2301|11715.2914|11925.4493|13816.8712|13606.7143|14027.03|15025.1673|14762.3563|14184.5348|12345.7651|11872.7962|13659.1816|13580.3868|11925.4493|9903.3019|7959.226|6961.0887|3992.6843|2784.2539|4019.3301|3362.2601|3756.5191|3336.2024|2259.0855|2338.0651|2538.5826|1593.3654|1242.2853|2403.5516|3078.7058|3645.8369|2808.6447|2700.6197|2808.6447|4320.9911|3996.917|5950.0042|3879.1694|3237.5023|3500.0025|4491.6699|4987.5036|5922|5260.5|4567.5|4410|4315.5|3402|3433.5|3559.5|3717|3118.5|2614.5|2425.5|2362.5|2998.8|3013.92|2162.16|2167.2|2721.6|2843.5228|2904.6738|3485.6086|2543.1888|2709.3774|2643.9092|1433.88|1771.56|2096.64|2240.28|2333.52|2270.52|2028.6|2056.32|1827|1839.6|1758.96|2010.96|2071.44|1890|1937.88|2071.44|2356.2|2683.8|2852.64|2590.56|3066.84|3807.72|3444.84|3729.6|4624.2|4382.28|4359.6|4420.08|4125.24|3560.76|4238.64|4132.8|4473|4788|5045.04|4876.2|10382.4|10059.84|9686.88|9868.32|8820|10200.96|10372.32|11289.6|9878.4|10760.4|10286.64|12852|12942.72|13708.8|13381.2|15689.52|18300.24|14086.8|16188.48|17186.4|18053.28|18138.96|21268.8|21636.72|21934.08|21097.44|20185.2|22599.36|23173.92|21621.6|23597.28|23360.4|23919.84|27004.32|23682.96|23703.12|21798|20800.08|21183.12|21324.24|19010.88|16359.84|16198.56|17161.2|16964.64|14575.68|10110.24|12731.04|12588.4314|10292.0261|10459.2162|12740.8694|13611.2414|15165.1259|15809.2995|17284.5063|15991.2417|18228.6387|18430.2503|19236.6967|20082.4819|19561.2422|17441.8617|17623.8039|16679.6716|16738.6798|16871.4484|18081.118|19851.3662|20254.5894|18661.366|17530.3741|17613.9692|16768.184|16728.8451|15996.1591|17653.308|17063.2253|16526.5436|17674.7655|16590.3337|16257.1566|16262.0386|15642.0209|15038.9533|14704.5389|14336.1984|16109.2583|17073.06|15612.6053|16896.5493|18316.1856|18992.4313|19215.8171|18507.1351|18205.4664|18047.9966|19125.1317|21341.6363|21212.3801|23189.5213|19139.4935|20872.4841|21734.1922|17741.6115|18444.3065|18575.3926|16545.9848|16565.405|17633.5144|19570.6763|19536.691|19861.9789|20561.105|21505.4199|22511.7224|22781.706|22433.1817|21765.5859|22384.0938|21696.8628|21834.309|22330.0971|21431.7881|20729.8307|20700.378|21034.1759|21029.2671|19453.5447|18800.6753|19360.2776|20882.0033|22658.9862|23390.3963|24936.6659|25600.276|27308.925|29042.1236|30838.0691|33329.4839|29872.2124|31496.8328|32383.4397|28549.7318|28718.1376|28401.1385|29649.3224|30679.5695|32076.3468|32383.4397|33611.8112|35305.7752|34523.1837|34117.0286|29579.9789|30342.758|30847.9753|29262.9798|29114.3865|26409.9879|26915.2052|26439.7065|27499.6723|24418.8372|22160.775|23933.4324|25736.3648|24676.399|26449.6127|27360.9852|26885.4865|27341.1727|26231.6759|27143.0483|30035.6651|29490.8229|30402.1953|29342.2296|28945.9807|28371.4198|28143.5767|27370.8914|25835.427|19099.196|20426.6298|20783.2538|21090.3466|20218.5991|19138.8209|18276.9796|20931.8471|22744.6857|24993.3981|23348.9653|22804.123|23438.1213|21942.2817|23556.9959|20803.0662|22576.2799|23547.0897|25667.0212|25092.4603|27935.546|28747.8562|29104.4802||
2022-02-19 19:49:08|adr_usa_0054|TKC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9761.0075|9589.7619|6575.8364|4178.3963|5452.4646|4164.6965|3712.6078|1082.273|972.6759|1013.7749|2013.85|2520.7374|6353.2182|5251.5368|4851.9632|4623.636|4643.6145|3653.2432|3082.424|4403.8698|3738.866|3499.1222|4740.654|5217.2877|4135.5848|4786.3189|4238.333|3753.1366|4052.8168|4318.247|4535.1584|4937.586|5148.7894|5422.7824|5551.217|6042.1213|7791.6819|7055.325|9047.4843|9133.1071|7306.4855|8319.6902|8833.4269|8533.7476|9992.2004|10976.8647|11687.5352|14213.4124|14984.0193|15343.6359|15326.5113|14384.6589|13810.9848|13271.5599|10959.7402|11696.097|12012.9027|11259.4204|12809.196|13399.9946|14025.0423|14692.9009|15711.8143|14761.3991|14949.7702|10214.8197|9609.9582|10569.1939|11123.6146|11968.4461|12338.0599|11590.032|11176|12953.6|11580.8|12170.4|12944.8|13305.6|15479.2|16693.6|15989.6|19791.2|22404.8|26162.4|24006.4|20961.6|21472|19157.6|15963.2|16852|13534.4|15373.6|13068|11149.6|10700.8|12240.8|12927.2|11668.8|10225.6|11651.2|11228.8|11642.4|11976.8|14564|14071.2|15945.6|14696|14388|16632|16394.4|13508|14000.8|12892|11748|11607.2|13164.8|14889.6|16438.4|17239.2|15188.8|15338.4|13912.8|11844.8|12971.2|12584|12372.8|11941.6|10938.4|10674.4|9917.6|11721.6|10727.2|10560|11624.8|11624.8|10595.2|10797.6|9688.8|11000|12073.6|13112|13481.6|13314.4|13411.2|14256|13921.6|14643.2|14907.2|13851.2|12821.6|12452|13393.6|12328.8|13701.6|13596|12883.2|11413.6|11396|10709.6|12346.4|12865.6|13200|13103.2|12971.2|12663.2|11624.8|12425.6|14484.8|13200|12557.6|10524.8|9592|9944|9970.4|10331.2|9715.2|7726.4|8456.8|8896.8|8148.8|7312.8|7911.2|8272|8949.6|8333.6|8148.8|8043.2|7453.6|7040|7110.4|6661.6|5834.4|5851.4162|6649.7354|7149.7815|7167.3269|7132.236|7579.6456|7149.7815|7807.7368|8255.1465|7869.146|8035.828|8421.8285|8834.1472|8860.4654|8597.2832|7456.8273|6719.9173|5711.0524|6026.871|5368.9157|4149.5051|4035.4595|4614.4602|4974.1424|4865.276|6013.6564|5601.6421|4646.1194|4330.5339|4768.8471|4944.1723|4856.5097|5198.394|4777.6133|5110.7313|5286.0566|5066.7002|5145.3214|4673.5942|4287.6207|4086.7749|4619.4528|5082.2714|4689.3122|4261.4234|4401.1422|4165.3667|4383.6773|4794.1013|4925.0877|4829.031|4008.1831|3990.7182|4165.3667|4051.8452|3981.9858|4104.2398|3702.5482|3798.6049|3283.3918|3283.3918|3047.6163||
2022-02-19 19:49:09|adr_usa_0055|TIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:10|adr_usa_0056|TI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:10|adr_usa_0057|TGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1747.8885|1728.0261|1390.3658|1271.1917|1152.0174|1509.5401|1588.9896|1688.3015|1767.7508|1787.6133|1688.3015|1648.5767|1648.5767|1807.4756|1986.237|1966.3745|2006.0993|1906.7874|2025.9617|1886.9251|1886.9251|1946.5122|1906.7874|2006.0993|1926.6499|1867.0627|2085.5488|2164.9983|2045.824|2025.9617|2045.824|1946.5122|1906.7874|1797.6239|1867.0627|1847.2004|1469.8153|1738.0368|1767.7508|1787.6133|1847.2004|1876.9939|1837.2691|1698.2325|1926.6499|1847.2004|1430.0906|1559.1959|1728.0261|1598.9207|1539.3336|1628.7142|1529.4024|1549.2649|1588.9896|1410.2283|1469.8153|1271.1917|1261.2604|1300.9852|1340.71|1430.0906|1430.0906|1400.297|1400.297|1330.7787|1310.9164|1310.9164|1440.0227|1251.33|1191.7429|1191.7429|1201.6741|1152.0181|1261.2612|1159.963|1256.8915|1154.9999|1099.9998|1101.5714|1056.1567|989.1497|1060.9429|849.6118|778.1491|690.8058|674.9252|587.582|428.776|278.0585|227.2135|98.5121|103.3203|138.2901|195.5136|182.7339|214.5137|252.6496|259.0054|322.5651|298.7302|376.5907|452.8623|457.6292|492.5871|468.7522|457.6292|554.5576|562.5026|605.4054|848.5209|808.7961|834.2201|850.11|681.677|629.2403|657.8421|675.3209|718.2237|762.7155|850.11|784.9613|819.9191|926.3814|993.1191|824.686|902.5467|997.886|910.4915|1029.6659|1037.6108|991.5302|1009.009|923.2036|921.6145|799.2622|778.6054|813.5631|897.7796|784.9613|788.1393|832.631|807.2072|905.7245|943.8604|943.8604|1175.853|1072.5687|983.5852|1113.8824|1201.2769|1301.3832|1345.8749|1152.0181|1021.7209|1096.4035|1018.5429|935.9155|905.7245|854.8769|643.5411|713.4564|619.7058|595.8712|548.1858|557.7357|551.3798|365.4679|295.568|328.921|313.0312|508.477|300.3191|317.7982|376.5907|382.9467|367.0568|392.4806|362.2899|519.6|476.6971|425.8494|495.7651|468.7522|460.8072|556.1467|551.3798|508.477|514.833|594.2824|554.5418|579.9816|715.0457|959.7503|907.3136|962.9282|826.2751|732.5246|840.576|565.6806|618.1173|583.1595|532.3119|452.8623|494.176|470.3411|483.0532|460.8072|459.2183|436.9724|409.9596|340.0439|282.8403|268.5395|270.1284|252.6496|239.9852|225.6367|422.2901|460.6803|407.894|262.1834|290.7853|284.4292|278.0734|311.4421|311.4421|354.3449|365.4679|373.4127|335.277|333.6881|305.0863|392.4806|425.8494|495.7651|467.1633|436.9724|510.0659|484.6421|565.6806|589.5155|546.6127|551.3798|870.7669|850.11|772.2494|746.8256|705.5118|645.1302|673.732|700.7449|989.9411|923.2036|958.1612|894.6017|1064.6237|1566.7927|1523.6039|1588.3872|1066.2126|1016.954|1024.8989|1746.7458|1753.9441|1972.2871|1528.609|1797.1483|2135.6033|2542.3849|2359.6509|2591.6436|2725.1188|2385.0748|2782.3224|3425.8635|3406.7957|3370.2489|3610.1864|3382.9608|3368.6599|3344.825|2588.4655|2763.2545|2191.4638|2555.6567|2295.5189|2061.8672|2446.0175|2551.0708|2422.3353|2589.4468|2209.9319|1892.8886|1813.2374|2055.3147|2280.4778|2299.0561|1196.7477|1279.1643|1069.3903|970.8729|1093.7442|991.7451|750.0857|683.0218|781.0339|951.0236|876.1703|997.8606|725.5785|692.1388|791.8793|855.3505|794.9156|766.3107|688.0236|657.9131|671.4628|800.9377|694.0456|683.507|802.4432|809.9708|825.0261|707.5953|663.9352|748.2444||
2022-02-19 19:49:11|adr_usa_0058|TEVA|market_cap|0|||||||||||||||||||||||||||||||81.9472|126.9841|110.6261|106.5366|110.6261|114.7156|110.6261|118.8051|122.8946|126.9841|131.0736|126.9841|126.9841|147.484|167.9839|188.4314|213.0208|217.1103|270.3786|278.5576|282.6471|360.4524|319.505|307.2365|327.684|299.0575|307.2365|221.1998|245.7892|208.9313|163.842|167.9839|196.6104|219.1551|200.7523|176.1629|167.9839|172.0734|204.8418|225.2893|208.9313|225.2893|213.0208|229.3788|262.1472|282.6471|286.7366|311.326|299.0575|303.147|299.0575|335.9154|393.2208|385.0418|385.0418|368.6838|352.2734|348.1839|368.6838|380.9523|385.0418|376.8628|319.505|352.2734|348.1839|376.8628|454.6681|454.6681|450.5786|425.9892|446.4891|417.8102|593.9731|602.1521|618.5101|561.2047|540.7048|707.4463|824.5644|918.2949|932.3275|843.3345|979.2227|871.4596|871.4596|1035.413|1119.7285|1236.8466|1424.2476|1679.5427|1789.6053|1631.708|1732.2159|1315.9133|1491.3378|1315.9133|1339.8|1762.5133|1890.1133|1898.0755|1770.4755|1615.6058|1702.7422|1789.8786|1340.725|1441.2901|1226.7741|1287.096|1501.612|1541.8552|1521.7336|1461.712|1361.3185|1297.3928|1424.2401|1434.8589|1616.1635|1837.115|1763.3215|2011.302|2128.8568|2031.4665|1937.9375|2105.26|2239.118|2487.5275|2483.8372|2397.3773|2134.0072|2770.3526|2762.4515|2338.2566|2006.4069|2249.3683|2863.1916|2585.1686|2855.2904|3103.35|3398.2924|3836.7337|3429.0926|3135.5093|3706.86|4000.4433|3463.69|3236.3359|3444.4143|2888.3853|3058.4066|2942.7591|2857.6709|2612.358|2641.2613|2641.2613|2533.021|2174.197|2139.5996|2212.7483|2340.2643|2436.6426|2687.7206|2533.9266|2705.3129|2518.4819|2972.116|2866.3628|3077.8692|3069.85|2905.4564|2948.4644|3152.0769|3030.6963|3437.9213|4481.4378|4090.7284|5391.7894|4727.9017|5575.284|6826.5551|7024.5436|7697.6932|7681.8544|9273.6644|7491.7879|8331.2482|9281.5807|6891.5284|8154.7088|6987.4661|6965.244|7388.6592|7969.416|9214.4921|9105.6348|7741.7106|7915.4058|7492.7385|7893.9402|7941.332|7304.7446|7002.4616|7174.657|8586.2749|8554.2509|8547.271|8496.014|8605.815|9945.4964|10154.8612|9986.3993|9932.0832|9771.7214|10795.68|12104.64|13128.48|15021.6|15137.76|15459.84|15112.24|15038.264|15902.198|15746.6005|17379.2933|18073.4654|19131.403|18581.945|19976.723|20405.925|17982|16554.375|16200.585|16231.8|17030.904|18718.2695|18009.909|18874.9864|19511.304|19668.704|21034.936|19689.822|19898.481|20524.458|21198.306|24179.516|25930.184|27281.243|27567.1201|27153.2576|32153.344|31622.4|28436.736|24873.966|26007.822|27370.024|26842.466|25100.061|24407.278|23661.204|27834.3|28208.7594|29692.1784|30494.76|31203.2|32835|33700.04|34486|35664.94|33623.64|34097.32|37555.84|37200.32|39669.2626|37506.28|37985.36|37132.76|35449.2|34706.16|36641.16|37364.64|34990.08|35210.4|37832.9594|36837.5891|39619.2936|38427.65|37438.17|39545.08|43123.16|46619.16|45011|44189.44|44119.52|46138.46|49741.7776|50219.8937|53132.86|55851.0383|51999.5479|48537.6335|46635.03|43818.45|45406.14|47369.5|46588.24|44935.92|46786.6333|49048.3313|44964.7099|44751.64|40791.16|45402.8|42915.8|41509.6|36810.4|32939.7|36152.25|35054.85|35718.6|39857.9519|39566.5668|39787.3131|39861.315|34134.49|34352.24|35492.52|34355.44|35943.88|35084.56|35023.8|31986.1908|32542.9938|32037.588|33990.6816|32623.08|32546.4|33398.4|33546.5|32295.9|31924.1|31341.05|34442.2|33982.5534|37840.3533|42300.1395|44966.84|41579.86|42966.99|44766.68|45689|44852.08|45956.25|48281.85|48717.9|48991.153|48437.4362|48573.7357|52830.4|51236.16|50964.8|50235|61225.1928|54771.0371|48103.92|50429.88|53616.36|59578.9993|55803.1212|50466.0628|48908.14|49767.3|47409.18|45910.22|48899|46056.46|46700.15|43381.1|38265.5|36793.75|33931.1257|35544.9603|32603.44|32085.28|28305.76|33751.52|32684.72|16113.76|17881.6|14020.8|15057.12|19253.2|20754.4616|19035.9393|17378.4296|18307.7179|21850.25|24769.4944|24377.6831|23328.8521|21933.805|20353.8538|21943.498|16798.3738|21624.3657|18338.212|17085.1554|16614.1216|9449.8179|10083.4473|8658.817|7534.1535|7513.5751|8900.5286|11379.5715|10703.4522|11358.7656|12601.393|9837.8127|11763.696|13726.9257|13510.9279|12645.2643|10815.3101|9874.7041|9556.8724|10422.6899|10581.3398|12916.9102|11798.468|12721.1086|11795.1354|11406.4725|10918.5684|10642.847|10384.4733|10743.2901|9640.2829|9099.8094|8837.6709|9301.0694|8992.1371||
2022-02-19 19:49:13|adr_usa_0059|TEO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4995.7285|4134.396|3802.2662|3999.1422|4786.6462|4749.6335|4725.024|5044.9475|4540.5512|4097.5802|3433.1237|4282.053|5229.6172|4946.5095|4035.958|4011.3485|4491.3322|4540.5512|4515.9417|3666.8155|3925.3137|4146.7992|3765.2535|3974.5327|3937.52|4909.6937|4712.8177|4392.8942|4995.7285|5352.6647|5561.747|5807.842|5586.3565|6140.1687|4491.3322|6275.4225|6496.908|6890.66|7026.0122|7050.6218|6816.8315|6041.6323|6693.784|6349.251|4995.7285|5512.528|6349.251|5709.404|5561.747|5032.6428|5044.9475|5684.7945|6275.4225|5660.185|5487.9185|5389.4805|5660.185|4971.119|6004.718|6386.1652|6632.2602|7628.945|8158.0492|6681.4792|5020.338|5623.2708|5832.4574|4921.905|4417.4097|3765.2573|3371.5049|3039.2763|3236.1525|3917.8364|3327.2078|3386.2706|3041.7373|3177.5819|2848.7986|1870.3239|1590.7597|1641.9475|1323.0081|1181.2572|1246.2263|1126.1319|1002.0999|405.565|295.3143|198.845|167.3448|192.9387|194.9074|171.2823|291.3768|393.7524|685.1292|736.317|698.9105|799.3174|1134.0069|1177.3197|1193.0698|1179.2884|1220.6324|1334.8206|1582.8846|1551.3845|2128.2317|1941.1993|2073.1064|2114.4504|1663.6039|1614.3848|1830.9487|1840.7925|1933.3243|2086.8877|2075.0751|1909.6991|2008.1372|2413.7022|2736.5792|2480.6401|2342.8268|2472.7651|2421.5773|2527.8904|2356.6081|2644.0474|2575.1407|2441.2649|2547.578|2423.546|2470.7963|2592.8596|2549.5468|1945.1369|2329.0454|2399.9209|2707.0478|2756.2668|3177.5819|3705.2101|3957.2116|4480.9023|4138.3377|4339.1514|4471.0585|5028.2181|4730.9351|4100.9312|4988.8429|4813.6231|4943.5614|4756.529|4476.9648|4024.1495|4518.3088|4230.8695|3236.6447|3465.0211|2588.8839|2632.196|2679.4456|2484.541|1326.926|1689.1729|1801.4172|1638.01|1397.821|1441.1338|1986.4809|2102.6378|2429.4523|2732.6417|2840.9236|3474.8649|3433.5209|3224.8322|3573.303|3317.364|3254.3636|4126.5252|3632.3659|3340.9891|3339.0458|3648.1438|3793.8333|4358.8391|4961.2802|4917.9675|4994.7492|5152.2502|4587.2155|4858.9046|4760.4665|4573.4341|5234.9382|5008.5305|4035.9621|3787.8981|3799.7107|3742.6166|3858.7735|4319.4638|3644.1785|3413.8333|2772.0169|2388.1083|2384.1708|2271.9513|2021.9186|2019.9498|1919.543|1972.6995|2441.2649|3134.2691|2523.9529|2862.5799|3130.3316|3096.8626|2733.3669|3312.2206|3736.0593|3553.629|3767.8204|3623.728|3209.8563|2979.1963|3132.3235|3570.3836|3870.823|4355.4028|4564.7412|4047.2101|3727.3874|3853.3782|4095.668|4149.941|3663.4229|3785.537|4425.1823|4353.4645|3983.2455|3828.18|3467.6527|3157.5217|3033.4692|2841.5757|3560.692|3132.3235|3163.3366|3045.0991|3605.2733|3411.4414|3570.3836|3713.8192|3487.5973|3472.3343|3451.3477|3565.8202|3537.2021|3483.7816|3488.9742|4432.9356|4353.4645|4341.8346|4603.5076|4964.035|5604.2622|5168.246|5984.0808|6024.2955|6621.2977|7175.6569|16169.8895|15045.6644|14356.4842|13012.5829|12465.5461|9558.0673|7878.1907|8373.5389|7029.6376|7977.2604|7598.2113|7171.781|6715.1992|6865.9573|6439.5271|6198.3141|5690.0437|7671.4367|7658.5145|6504.1378|4195.3842|4406.4456|3777.5688|4449.5194|4716.5767|5143.0069|5117.1627|3781.8761|3196.073|4104.9293|4014.4744|3786.1835|2903.1714|2847.1755|2924.7083|3721.5729|2817.0239|2838.5608|2304.4462|2381.9789|2015.852|2442.2822|2157.9954|2183.8396|2278.6019|2175.2249|2175.2249|2157.9954|2222.606|2205.3765||
2022-02-19 19:49:15|adr_usa_0060|TEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||25852.9913|28151.2955|32890.7574|32460.2407|31311.4336|23411.9475|24417.2111|27146.0285|26284.3085|27433.0017|26427.7382|26715.1702|29300.0991|28151.2955|27720.4338|25852.9913|25566.3632|27289.5721|25996.8799|27863.9773|28582.2677|27577.0076|28007.8659|27433.0017|27002.6023|28295.643|29013.5883|28725.6973|30736.6833|28151.2955|28151.2955|28295.643|28438.2652|27146.0285|25852.9913|25996.8799|27433.0017|30305.825|29013.5883|28725.6973|28582.2677|29588.3387|30449.7136|30018.8519|33896.8249|33896.8249|33178.0722|32460.2407|31598.4068|29156.5591|31742.4093|31311.4336|37056.159|40647.1589|40647.1589|42514.6014|40934.1286|38061.7676|37200.0511|37918.338|37630.447|39354.4598|38061.7676|37773.9905|33178.0722|30881.0343|34040.2511|34614.6564|39498.0068|37918.338|39354.4598|38780.0615|38492.7432|36769.1859|34759.0073|42514.6014|41652.4224|44382.0473|43662.9495|46249.1448|52425.077|47972.6987|43951.1856|45530.3955|47684.925|48259.6718|48259.6718|46535.659|46249.1448|46007.4913|43849.7597|39687.2047|42987.8154|41692.7975|43992.7166|42415.9911|46153.8816|46153.8668|48878.4427|47587.6315|45430.6734|45287.7166|47587.6315|50320.6358|50181.8817|53768.4027|55440.8992|60750.1838|66214.8848|61182.827|62047.8892|64341.5158|64207.1027|74115.8158|76837.6629|84889.8895|82730.5981|80432.5259|78425.483|88338.4076|101691.4463|104131.8773|89624.8146|96163.7338|106325.8543|91723.2909|100859.8742|103227.0977|112864.0401|122059.4964|158727.7877|145428.6569|157361.2983|167994.7329|161242.1457|33625.017|37731.1873|45947.0071|45063.8175|50500.7476|48884.3692|47530.1173|47748.5439|52758.0625|52847.1836|53114.5322|50998.0245|50396.48|54531.3878|57428.7755|83816.8452|81598.0484|89460.3753|97393.4999|81307.9628|73411.9072|74194.3968|77410.1971|71246.0468|79427.1512|81393.2775|81040.1538|71506.0251|79755.3524|73699.8597|73636.5677|79316.6449|76728.222|67745.7781|57853.5732|59162.3302|46673.9004|52148.9654|63291.9057|66459.6878|62365.9906|54003.8508|57641.1654|53317.9489|49543.0868|45622.4146|41312.9119|41944.7525|42511.7964|37035.8075|46092.2484|45573.8095|49607.1947|49963.4238|48639.9965|50033.5514|57694.609|61007.9712|59938.5792|61200.8144|61989.7114|66530.2449|65127.7648|71789.5529|80747.9089|82070.7981|83634.2149|79768.6248|72690.8539|76933.8601|76504.3461|73514.7875|76504.3461|80644.8264|87516.9888|94492.2338|95145.0916|94079.9037|95368.4354|89767.6209|86502.5226|85558.4206|82929.821|87448.2689|86245.6409|88393.1904|76624.6125|76401.2687|76589.1173|76671.1329|79361.3525|75949.3704|80591.6302|80673.6506|81510.2428|83806.7671|82855.3501|85430.7401|95847.1196|101490.0126|105919.025|110561.2848|100768.2451|111660.3356|111594.7222|109314.6|107817.1133|115343.4709|126338.4134|140006.5139|158861.806|159721.0354|149760.3473|140515.6837|136028.6018|138876.7848|138033.4703|131111.9051|128947.9216|122487.7961|118239.389|98652.1623|87959.5397|98731.7222|104246.9372|87010.9823|86462.0645|93629.3363|97001.2473|101690.5573|103102.0516|118095.2945|116134.8825|131394.7388|135190.0995|133464.9325|130225.9042|111072.3489|109109.835|112046|92101.3581|82593.0427|89073.9086|107421.1563|107725.4242|120535.0289|115955.8206|103070.1524|104287.2151|116747.0305|114738.872|119531.0683|111909.1942|110220.5155|109946.6757|97715.1651|82836.5365|93607.5682|90732.2504|86031.334|80919.6579|78455.0998|75853.6218|68688.1473|66816.9088|52668.5196|60427.3137|56365.3568|65447.7098|59925.274|59468.8744|59514.5144|62531.078|61347.8116|65170.6723|63941.8956|66854.5514|61620.8731|57342.91|65534.7542|66945.5719|74409.2522|77003.3362|72179.2502|71906.1887|70586.3915|69403.1251|72634.3526|75228.4366|76320.6825|78641.7051|71269.0452|70085.7788|67673.7358|67218.6333|72998.4346|67266.7582|70705.4651|65618.0632|66465.9635|70564.1484|66324.6468|64534.635|72307.0546|60860.4003|61566.9839|60295.1334|58615.3127|53781.9034|49851.496|51592.8157|53184.8794|52836.6155|51592.8157|45672.3287|47065.3844|51393.8077|48259.4322|49005.7121|41990.6812|46952.3426|48866.7085|54357.916|55667.7453|57330.2209|57128.7087|51939.7696|57027.9526|54307.5379|56490.3929|52232.8449|51921.317|50727.1267|48442.5888|51557.8678|52180.9236|51298.2612|47300.3198|46417.6574|46054.2082|40706.3125|41848.5815|44496.5687|45275.3884|45534.995|45067.7032|44288.8834|43665.8276|41692.8176|43561.985|43612.8|38888.08|38524.64|40238|39147.68|39095.76|36760.2924|35254.5742|23520.3566|24506.8616|23883.8058|28660.567|23578.1636|22946.3238|20215.8688|19113.185|21213.535|22841.3062|24261.0325|25282.7494|25697.9046|25040.2592|25693.4833|26074.5307|24720.4487|27275.8209|27664.6819|26553.6505|24164.933|23942.7267|25656.6843|27766.2339||
2022-02-19 19:49:17|adr_usa_0061|TEDU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458.957|447.3057|461.9964|702.113|643.8568|725.4154|610.4229|663.6133|571.9232|576.906|628.3031|537.047|505.055|661.8685|617.2894|587.3325|672.5815|459.459|510.0325|521.4634|588.9596|554.9108|464.3354|552.7283|601.2026|621.2613|592.2877|574.8045|630.665|778.6954|801.6847|901.8253|916.9304|837.4692|801.0331|1011.8018|1096.9995|1104.4504|1038.5387|1030.7598|1093.9966|807.1315|805.6839|840.8121|758.0907|837.611|689.202|706.6288|621.8531|571.6308|417.014|432.8267|507.452|476.4964|402.5651|481.6881|372.092|343.9552|346.6091|350.3247|279.729|266.4591|178.8779|115.7133|65.2878|64.2262|53.0742|44.3267|40.8765|127.2359|128.8533|211.3409|198.6001|173.027|124.1077|85.0869|101.0746|82.9191|96.972|107.849|181.013|162.7688|174.9904|173.6124|174.7253|213.6768|204.7736|164.1528|85.1368|84.5804|62.3224|48.9954|28.8866|22.0682|26.595||
2022-02-19 19:49:18|adr_usa_0066|STM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24693.3418|25838.8579|30296.4103|30401.0009|40466.5999|40466.5999|41298.3441|38808.0918|36108.6584|27497.3659|26121.4412|31305.9253|28818.169|30266.1133|38873.7674|32753.8753|28316.8656|30920.1967|33313.6656|37685.8656|49968|56733.668|58270.5397|58685.8295|57750.1777|56125.1547|67602.5676|63846.8694|69535.5019|76000.3054|72870.5569|74445.8577|64627.9387|62949.615|44663.17|58016.542|9121.8585|10406.4029|12188.6194|10502.0347|9406.6235|8911.0809|8598.106|5346.6478|8728.5122|9093.6487|12030.482|12858.6351|12894.2549|15067.0428|15049.2342|16358.25|21229.2144|19270.1428|20962.068|24132.2028|28531.2105|36367.4968|40500.6455|63159.9963|57164.5943|48002.7511|55905.6406|56802.0938|55484.9438|45825.8438|53783.625|43301.3062|39843.7875|42203.6812|35873.3399|39243.7653|32124.7149|28031.261|36574.1214|31395.0123|25359.075|29670.565|26566.65|19553.77|29849.465|29017.58|29618.0864|26424.0662|30125.2149|29186.7|27885.325|20974.575|20445.05|17097.375|17384.575|12170.1|18138.475|20095.025|19135.0088|15469.5363|16232.8066|17707.675|18273.1|19664.225|19390.2509|18298.2175|22284.5832|22506.5412|24521.9198|24264.4486|26049.6385|24190.8558|23319.2735|22051.6106|18518.6288|19065.6407|18710.8848|15664.0156|14735.1561|16011.0724|16421.1555|17589.001|15840.3038|15465.7021|15929.4947|14485.6302|12764.1236|14333.9949|15487.165|15406.8744|14907.2884|15469.6098|14468.1091|16766.1956|17709.6011|16063.8604|15097.8822|16863.6926|16640.0362|13267.2976|13880.2844|13315.3891|14705.2109|15363.3356|16162.0137|16269.7006|16996.6613|16826.1562|16862.052|17463.8302|17526.6497|16718.97|17536.5333|15252.2874|15953.7488|14991.6677|15198.5114|13741.6127|11498.9392|10779.1308|10392.2338|10455.3483|11553.0699|10473.3438|9108.4757|10530.8468|11546.8261|9046.6335|6740.8021|5919.184|6137.4231|4511.2683|3610.7632|4852.5193|6225.2139|6706.0942|6385.1879|6718.9392|8308.6489|8124.4045|7008.9457|7351.4882|7834.7357|7105.7188|8019.1858|9047.3408|7668.2801|6684.4916|7640.454|7314.3908|6159.9508|6744.2561|7810.9946|8983.5254|9936.6046|10959.3607|11876.3145|11241.7961|10501.1601|9178.5959|8109.4455|5942.7997|5129.2022|5637.3341|5743.5319|4920.4988|5717.0683|6053.3665|6053.3665|6911.85|5150.7|4566.6|4356.3695|5225.8689|5190.3792|5008.056|4928.1403|6029.2022|6783.9624|7654.1566|7121.3847|6952.7832|7645.3976|8302.4933|8263.4614|7684.6629|7328.4792|8157.7678|6804.077|6804.077|6590.4903|7285.1636|8238.1129|8229.9756|8434.8343|8523.9033|7841.2687|6930.3241|7528.6897|6742.5804|6010.0749|6477.8194|6685.6379|7472.1836|8022.7655|8215.7805|6791.1292|7402.9426|6887.168|6860.814|6579.7051|6263.7513|6193.4708|6395.5273|5455.7166|4700.1746|5069.1602|4603.831|5078.2716|4955.2685|5290.7777|6527.3535|6571.5169|7066.664|8126.6636|9469.3298|9973.7045|12668.1066|13613.3558|13429.6682|14569.4229|14074.6456|13716.6676|15252.5792|15776.3873|17585.5652|21134.4594|19156.9662|21016.0766|20505.0202|20863.6563|19206.4486|19878.9433|22461.323|20722.1377|19965|18090.1828|16806.0582|12620.0214|12198.1155|12473.17|14670.5077|14302.1363|14811.4677|16371.1224|14530.1555|15823.7344|15286.1217|16200.0633|16987.9646|21388.8243|23510.0827|24895.6541|26642.6928|23929.7121|17776.5473|21817.9614|22341.2377|25001.6336|25804.9706|25305.1164|29994.7539|30301.8366|31566.2948|37106.9024|37890.1829|30044.2823|35949.6824|33352.0506|33619.9818|34466.529|38538.6863|40900.6229|38718.2968|43935.204|43148.3576|44381.1437|41146.6461||
2022-02-19 19:49:20|adr_usa_0068|SSLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:20|adr_usa_0069|SSL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2415.7|2380.175|2273.6|2557.8|2664.375|2806.475|2344.65|2913.05|2948.575|2984.1|4120.9|4334.05|4831.4|4831.4|4405.1|4831.4|4191.95|4618.25|5115.6|5541.9|5257.7|5563.0385|5233.9409|5087.5451|4904.2576|5050.6534|4391.8725|4922.4107|5123.8512|5636.2364|5416.6428|6002.2257|6295.0172|6106.4584|6181.8468|6935.7305|7029.312|7256.064|7256.064|7180.48|7104.896|7029.312|6726.976|7936.32|7331.648|7633.984|7633.984|7936.32|8540.992|7331.648|6197.888|6424.64|5366.464|4912.96|5366.464|5989.8808|4383.872|4162.9569|3481.7457|2800.5346|2535.9219|3254.6754|2346.3939|2403.3128|2195.0136|2270.7037|3141.4429|3784.5062|3898.3442|4659.7737|4621.5888|4394.2975|4379.7673|4285.1221|4815.9846|4777.7625|4929.4375|3905.9346|3886.5202|3754.2596|3943.55|3906.7786|3773.8826|4665.3175|4892.8792|4475.3794|4077.2982|4120.75|4723.468|5092.936|5287|5722.4|5877.9|5325.254|5465.897|5926.1831|5146.2539|5689.6472|5370.6434|5353.4162|5928.5261|6332.3266|7231.7006|7012.0576|6975.3484|6971.4698|6099.1794|6710.4057|7072.4063|7165.2429|6704.1751|7372.53|6397.65|7177.554|7062.3963|6921.648|6799.788|6790.9844|6541.2711|7156.4186|7899.468|7978.6454|8557.2494|9096.591|9304.025|9566.368|9116.624|8988.65|9415.23|9637.9916|10194.1471|11422.5785|12027.6288|12675.4584|11654.8212|12945.042|12503.106|15087.204|15645.762|15136.308|15866.73|17238.5985|19193.7455|21722.4844|22363.9207|20149.7322|20155.8998|23267.97|23206.12|21783.57|23911.21|28512.85|22253.63|23463.3961|22884.1299|20043.8568|19670.1367|22497.9524|22454.3517|22025.796|21750.708|18255.84|20869.176|23132.4|21794.472|22887.206|23003.6336|25822.4059|29117.11|30482.16|31087.53|30007.36|29419.795|30713.625|31529.75|37085.417|35876.6277|34507.0635|29481.3583|24378.2429|17572.1043|17953.2004|15362.9377|17965.1097|16565.7723|14713.8833|16964.7323|19173.8989|22651.4011|19655.1887|21122.3484|22838.9847|22797.4053|22268.7526|24139.8268|24965.4754|21496.5632|23231.0193|25494.1281|23177.56|20801.5928|22449.1562|24218.6359|23223.6759|28126.9815|27513.3236|28752.5551|29866.672|30861.6319|33185.1911|35234.6894|33030.2871|30980.7888|31218.4288|25694.8457|26527.5768|24424.7811|25904.5262|27749.7145|29109.6422|31715.6711|30745.15|29169.5509|28600.4182|25419.2657|27121.4593|28560.8483|28081.052|29520.4409|26447.151|27640.158|28256.1128|28204.2429|28528.4296|27647.6886|27455.3791|26827.1683|27556.34|30349.2992|30297.8161|31166.5938|31816.5682|30478.007|30703.2457|31012.1444|34706.0583|35378.2932|35848.8864|37125.2898|37181.5234|35968.381|38272.0609|34406.7828|30386.6355|21597.8061|22436.6811|26476.1872|21526.8244|22312.876|25657.2249|22545.3018|22313.5302|22035.822|20182.2812|20298.5312|22158.5302|17979.9907|15280.4088|16442.9082|20343.7395|17611.8659|19349.1567|17301.8661|17936.5077|17703.9017|17044.8514|17516.5247|17781.4371|19228.7633|18983.2348|18472.7938|18136.8073|19383.834|20055.8069|18640.787|17679.3507|19656.6465|19708.3406|17614.7332|19411.1|20096.0456|22389.9672|22041.0327|22362.0491|21876.1992|22783.119|23293.6448|24461.4257|24725.8055|24058.5613|24587.3208|20036.6027|18263.8428|20156.469|19594.9899|19054.3125|20316.1875|20347.7344|15748.2|15106.8175|12469.1192|11352.1991|10626.5166|12317.6724|11659.3483|13448.7168|10179.7998|6676.937|1606.0057|2876.8999|3730.4856|5090.5447|5665.9976|5254.9598|4572.0047|3857.4314|4810.7682|7086.2172|8601.0704|9374.3427|9507.447|10502.5598|11066.6683|9602.4587|9261.2545|9464.2409|12445.6037|10567.9794|10085.8868|11126.192|14145.6148||
2022-02-19 19:49:22|adr_usa_0070|SQNS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284.8032|349.0134|483.9928|562.3569|251.3172|202.2966|152.0816|174.2026|139.2929|92.9081|115.0951|96.7215|91.5457|73.514|75.7679|76.6516|60.3502|56.1881|57.5754|48.5611|74.2238|88.0974|72.1427|58.2691|67.9197|69.2602|66.1323|67.026|91.6022|96.9643|122.4342|95.6238|87.1338|118.2592|162.6064|190.9886|165.6021|101.0468|106.4585|102.3205|97.5889|127.1613|109.4179|94.0402|83.9856|71.5652|73.931|108.3296|97.5889|121.2468|118.881|96.9975|76.8882|62.6935|66.8336|115.3324|99.9547|131.942|112.4169|144.9587|155.8443|125.6236|131.5492|118.6581|118.664|128.1571|131.1179|151.3473|131.8669|144.0576|171.8187|204.0816|209.5904|265.9319|314.7612|264.0135|228.9181|231.311|154.0958|142.9179|136.5305|162.4503|165.1993|172.7513|156.793|153.9594|186.0736|204.1148|157.811|152.1411|131.4757|98.3703|98.3703|86.9359|95.6797|105.2477|103.3198|104.2677|80.2861|88.4025|78.8403|89.5654|81.8404|84.7048|55.1947|72.6463|105.1459|132.6272|129.0689|132.4214|157.8382|202.2003|215.5188|193.1194|178.842|119.1269|137.3143|219.3169|284.9446|211.6157|223.2953|191.9792|187.3915|216.3654|205.9021|186.844|157.3681|192.2139|177.2265|183.2172|165.804||
2022-02-19 19:49:23|adr_usa_0071|SQM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609.4549|583.8476|642.7445|591.5298|588.969|588.969|588.969|709.3236|640.1838|606.8942|604.3335|660.6696|583.8476|629.9408|711.8843|896.2572|1003.8081|926.9861|965.3971|875.7714|865.5284|909.0609|1167.0337|1261.0026|1236.7526|1273.1276|1297.3777|1300.4089|1324.659|1330.7215|1285.2526|1367.0966|1406.5029|1306.4714|1403.4716|1406.5029|1424.6904|1439.8467|1442.878|1573.222|1571.7185|1494.4093|1438.3432|1415.5967|1089.7487|994.252|882.0956|960.9082|1110.9675|1054.8772|1042.7521|824.5017|839.658|813.8923|509.251|698.7046|945.752|845.7205|847.6414|864.9081|766.0166|830.3746|946.5329|869.6173|809.9684|778.5743|806.829|764.4469|728.3437|715.786|793.6737|922.9149|798.6445|707.5128|632.9506|563.3592|659.4616|599.8118|613.0673|533.5343|503.7094|482.1692|579.9286|607.1024|619.5625|562.0336|588.5446|585.6284|489.3934|501.0583|548.7781|454.664|543.4759|578.7356|642.362|543.4759|599.1491|636.2645|606.5721|596.498|559.3825|511.6627|572.3729|510.6022|611.079|591.4609|595.4375|595.7026|584.568|651.906|710.4953|769.88|773.8567|829.7949|948.2992|1078.7334|1111.6071|1126.7184|1147.9272|1020.6743|1139.9739|1088.2774|915.6906|925.7648|1081.6496|1040.0273|1200.419|1381.2241|1367.9686|1603.9167|1524.3837|1789.2287|1948.56|2173.9036|2332.9698|2465.5249|2865.311|3305.394|3313.6124|3504.2266|3154.8114|2896.3289|3079.5201|3059.3717|3075.2783|3024.9074|3051.4184|2383.8709|2686.0965|2794.7917|2900.3056|3115.0449|3340.1234|3486.9945|3395.7966|3645.2653|3436.6235|3866.3672|4138.1051|4244.4143|4508.9943|4260.5863|4241.7632|4817.0523|4563.3419|4661.6978|4231.1588|4382.2716|5408.5132|6686.0792|7640.476|12030.7009|11028.5843|9650.0113|9215.2306|6487.2466|5567.3142|6068.3725|6864.8338|7575.1719|6878.0864|7355.1791|8733.4469|10209.7838|9467.6396|9637.2725|8908.3809|10111.7147|10294.6003|10148.8219|10604.7105|9889.0715|9899.6735|9880.3212|9500.8228|8685.703|9078.564|10521.727|11724.3628|13440.7616|13742.9203|14291.5769|15280.219|14371.0923|13954.9615|15216.6066|15224.5582|16115.1312|17485.4475|16584.2724|14644.0954|14023.8749|15208.6551|14996.6139|14551.3273|15863.3323|15086.7314|15335.8798|14967.4582|13957.612|15025.7695|15410.0942|16520.66|15770.5642|15349.1324|14670.6005|15380.9385|14962.1572|14683.8531|14561.9294|12799.3369|11466.1279|10588.8074|7522.1616|6973.505|8089.3718|7188.1967|6294.9731|6673.9968|6549.4226|8359.7243|8327.9181|8110.5759|8237.8006|7948.8945|7347.2276|7344.5771|6048.4752|6287.0216|6302.9247|6236.6618|6488.4607|6793.2699|5088.9888|5637.6454|5030.6775|3861.8004|3623.254|4087.0941|4511.1765|4982.9682|4113.5993|4853.093|4060.589|4911.4043|5666.8011|5436.2063|6485.8102|6801.2215|6493.7618|6925.7957|7286.2657|7726.2512|8078.7697|7649.3863|9146.9273|8717.5438|9785.7014|8993.1974|9594.8643|9160.1798|10965.1806|14397.5975|15322.6272|15855.3807|13305.5853|16279.4631|14779.2716|13427.509|13992.0687|14182.9058|13846.2904|12701.2679|12770.1813|12062.4938|11330.9516|12051.8917|11651.6639|10347.6106|11262.0382|10424.4755|10010.9952|9274.152|8327.9181|7983.3512|7180.2451|7318.0719|7466.5008|7063.6225|6589.1803|7082.1761|8102.6244|5945.1051|5982.2124|6149.1948|7792.5141|7424.0925|8097.3233|8828.8655|9191.986|11179.8723|12674.7627|14580.483|14111.3419|14861.4376|13644.0661|14031.0384|12317.3037|13082.2433|13802.0523|15824.3729|15293.0853|18786.4441|16104.2986|14490.4411|16198.5593||
2022-02-19 19:49:25|adr_usa_0073|SOL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||781.71|827.1262|1189.08|1657.6931|1084.485|1019.1131|1171.8769|472.0537|606.9262|215.3831|353.0081|246.3487|159.645|254.6062|280.0669|356.4487|344.7506|405.3056|355.0725|327.5475|269.0569|283.5075|453.1406|424.6575|451.4144|526.5062|643.8912|472.9925|566.4691|689.089|840.205|1049.1768|1028.4523|771.1234|817.9454|935.2915|799.6916|857.93|751.8839|548.4841|453.7381|372.8997|272.9382|139.946|186.8844|154.7229|138.9543|234.755|212.3152|167.4356|150.1742|104.4315|126.0082|126.8713|119.9667|121.6929|113.0622|112.1991|144.2663|186.5959|201.2817|108.8476|150.3134|161.5437|191.2943|336.7126|488.1899|444.0451|407.6905|392.11|400.633|320.303|425.037|355.8922|282.6801|227.771|280.0215|260.6746|291.2224|302.4232|233.1815|164.9581|146.7194|134.4928|156.9083|169.1349|173.2104|139.5872|136.077|129.9381|124.8225|139.1464|143.2389|134.0307|180.8533|142.2442|145.2923|141.2282|128.0198|139.1961|120.9076|124.9717|115.8274|103.6351|94.0945|75.6434|65.3456|61.3148|48.3299|49.5331|48.1294|50.1347|49.0057|53.1428|48.9315|46.3245|105.5445|110.8789|107.3515|94.4084|94.4084|95.5504|112.3003|89.8402|95.9311|93.2664|88.3175|78.0392|66.6188|60.1473|50.7784|67.405|73.1172|63.9776|56.1708|50.2681|48.364|37.3279|39.986|72.154|73.5971|76.4833|66.8338|63.4681|61.064|49.3945|47.5434|53.8517|58.6599|75.4886|89.4323|129.7312|178.2197|423.8532|842.6964|1649.7821|754.2656|752.5852|624.9457|566.357|601.2312|502.1885|497.3061|431.0451|627.0381|407.3307|427.5577|380.8263||
2022-02-19 19:49:26|adr_usa_0074|SNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44527.944|43356.156|33981.852|36471.9015|41671.7108|44454.7072|46900.8147|44000.6394|41159.0535|44234.997|45553.2585|45553.2585|49551.985|55784.3936|51739.0723|51870.985|47723.065|45861.631|49604.7257|46946.2461|48924.4961|51665.7875|51592.5027|55989.591|56399.9859|110654.0971|104726.1991|114888.31|120816.2081|126236.0006|125953.7197|116073.8896|124852.8244|113674.5023|117344.1535|114831.8538|116581.9952|127883.2358|124884.4397|126061.5372|128499.8106|135338.1866|128163.4971|136122.9183|131190.3192|122894.5844|121465.2518|118410.4035|126229.694|125448.6341|118977.7249|113920.6279|119467.1214|125802.0871|125258.3133|113431.2314|112398.061|116421.9877|120717.8014|123654.1803|131158.2599|122550.0418|109300.6503|96898.1272|99631.0389|95844.5861|92636.6192|91847.7748|93346.579|92531.4399|75176.8646|78937.0226|76123.4778|83564.9094|77727.4613|67419.8954|71196.2374|78799.9745|85035.5651|77616.0016|89721.0692|87852.9766|102113.6275|99693.0004|101903.1382|106269.4114|99202.3637|98279.4284|98411.2763|85569.2903|75733.4366|77259.94|79095.093|83525.6766|88978.7026|92596.5756|84312.1707|86788.0544|92897.3041|92346.685|97144.937|103542.6062|100422.4315|108246.2764|99765.9045|87099.3617|92149.7742|93716.2124|94526.439|99844.8138|99415.7198|103653.0232|97109.3395|96894.7925|91075.2049|101095.241|110083.8346|114155.1387|113890.7683|118120.6947|120050.5986|128513.6578|132831.4163|131597.771|140099.1962|146937.8821|141145.1129|134514.9985|138218.2239|131104.8342|129879.3064|142267.7941|135633.9587|137067.2132|130728.4833|131309.6162|136803.9634|139102.0798|142641.7074|141194.5462|139609.5747|147217.438|144892.8131|120933.327|128726.1036|118531.9717|124993.6301|124392.1963|133805.9425|134538.1228|128889.8751|136608.6852|144160.1825|131128.6055|128323.0144|131574.3536|115501.2012|105735.3228|101504.8653|104429.6261|107772.2097|107458.8425|99572.4342|109403.9845|104281.3038|101372.4449|98849.7178|100471.4709|105336.7305|104433.0308|102397.7952|109622.8818|115728.5889|119396.8279|118091.0256|120528.0872|120830.6682|123074.8104|124691.5756|112351.3796|110642.2954|111206.4847|105194.1151|98437.5827|98683.0003|97120.2452|95782.1436|105005.0833|106309.412|105602.4266|111148.3361|111851.2206|110375.7734|106029.1699|107649.0757|107937.8316|109918.5647|108184.2749|107980.131|108297.9914|102192.2924|112015.8629|110878.6056|114322.4107|122836.4684|128266.9298|129234.8309|124891.6599|108812.4578|119374.8994|124072.3159|127001.0163|129403.226|125081.3299|125536.3855|128250.1424|120184.2538|120191.3619|121471.1263|116378.1673|125346.7045|127120.2684|131440.813|130940.0925|127702.3184|129437.3429|121304.3497|130372.3993|120633.4411|128786.4456|134297.6337||
2022-02-19 19:49:28|adr_usa_0075|SNP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65772.4899|65312.9662|80026.3744|72474.5897|74754.8651|74789.5458|73636.4033|75405.1333|69804.1544|68564.3084|74390.7147|66466.1087|66292.704|70142.3685|70393.806|70315.7734|78613.2085|84708.3983|80763.432|86104.3096|95971.0597|88800.7586|88315.2247|85349.9973|85081.2189|87873.0415|83399.1895|84422.279|85341.3263|80711.4103|90985.6629|96751.4171|104173.1593|96552.0013|94705.2362|93101.2388|76827.1629|77408.9822|83026.2563|79336.3931|81176.9827|92125.023|94495.2177|102673.6993|99695.763|100294.8227|100069.09|94373.678|87610.3753|78588.3118|83763.8102|88950.9652|92634.428|96038.1342|97809.9264|93170.6523|87400.6694|102006.3028|104302.6394|104057.8522|106878.7327|111808.3704|112123.7184|122168.1348|100175.5347|98131.6127|99976.9822|94872.7088|93488.8282|93370.5478|96150.1372|113217.9989|103519.0061|95795.296|88000.6176|75202.6783|78833.8866|87066.2024|74244.6071|70741.908|64603.5977|72666.9402|76262.7552|82885.3504|86565.9152|84943.5609|85887.9164|88926.8037|88708.8756|89411.0886|86166.3802|87231.8068|94883.5073|93672.7952|99508.4275|97462.324|100610.1755|94762.4361|92486.2973|93878.6162|90754.979|89362.6601|84531.9188|92813.1896|97752.895|94895.6144|110356.4079|117632.7876|116204.1474|107244.8778|116700.5393|120538.4967|119521.4985|105101.9174|104569.2041|86662.7721|101772.4591|102644.1718|96820.6466|92014.1196|79180.5713|81795.7095|73042.261|72001.0486|71032.4789|71456.2281|67485.0925|74119.7948|65995.9166|62048.9951|63453.4212|57000.3257|55172.1504|52266.4414|54445.7231|52787.0476|48803.8048|49566.5534|57121.3969|56600.7907|59252.2502|67315.5928|63477.6354|63925.5989|67121.8788|59312.7858|55390.0786|58186.8235|62654.3512|58428.9659|53319.7609|58998.0006|63586.5995||
2022-02-19 19:49:29|adr_usa_0076|SNN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6153.946|5995.3109|6484.6061|5457.1157|5605.531|5525.615|5411.4494|5183.1182|6370.4405|7489.2634|7093.8772|7837.5902|8433.5591|8295.6807|8456.5388|8530.0739|8456.5388|8787.4468|8638.1827|8647.3918|9430.1696|9715.6532|9292.0324|9724.8624|10435.5613|9798.3456|11349.2929|10524.3606|10929.4282|10857.2929|10916.8205|10136.518|10030.8714|10277.3802|10499.7943|11139.2345|10811.1739|11186.5816|11405.1728|10355.674|10710.4603|11609.5|12747.3297|11674.5132|11135.8324|12508.5397|12352.508|12835.4632|14683.6956|15440.4128|7878.9594|8719.1328|9576.1097|9802.023|9624.6531|9872.214|10508.1656|8570.3836|8564.7722|8705.0557|8023.6087|10085.3738|9127.7046|9665.6207|9633.7581|9048.9852|9638.3224|9390.8013|8991.3922|8858.2558|9402.0522|7933.802|7970.7216|9052.771|9124.1886|8779.8967|8408.7294|8580.1823|7973.5027|7491.1736|6976.8149|7828.5539|8346.4399|8627.04|8915.1729|9195.773|9840.5277|10900.5845|10758.47|12063.2827|11616.234|11050.3042|11446.6412|11002.1208|10890.3228|11151.3084|10911.898|11044.9984|11033.3871|10830.4403|11574.8044|12207.2291|9382.6411|9918.9363|9576.8195|9842.4488|10184.9618|9097.6676|6346.2477|6121.5411|6292.31|6513.3937|5777.0057|5668.2939|6147.6934|6809.2535|6383.1529|7037.3738|7502.9224|7555.4422|8302.342|8562.762|8964.7304|9031.3033|9282.9308|9462.6656|8663.069|8064.5266|7969.205|7917.7101|7450.1848|7820.2835|8558.8067|9344.3752|9275.0129|10202.3103|10311.1322|9983.5882|10088.1493|9648.6569|9840.877|8863.5359|8538.393|8151.673|7720.0134|8376.4471|8716.7128|8667.6167|8833.7751|8737.4294|8839.9418|8258.2497|8878.3339|9413.2942|10056.6774|9430.393|9270.5447|9636.5347|10047.6317|10393.9472|9666.8952|10443.2187|10667.6933|10409.5832|10338.8447|10977.0667|10638.4389|11190.7373|11549.2269|12542.3083|12749.0701|12802.5637|14197.4877|13769.0031|13973.344|16474.5659|15647.73|15915.4308|15482.9415|13824.8323|15151.5441|15173.1693|16046.2589|15945.3603|15270.4233|15676.9375|15731.7621|15061.0056|15022.2474|16611.3664|15500.6373|15348.3033|14834.6084|14903.6297|15581.9869|14789.6644|14914.4792|15105.2823|15209.8724|15413.0261|15329.1182|14994.711|14451.8784|13582.8859|12684.172|12676.0404|13133.9046|13298.5665|13307.8465|13904.6589|14855.1145|15526.3072|15059.6174|15484.806|16070.7226|16439.0628|16062.1318|15722.7181|15242.5658|15679.319|16458.0036|16643.831|15630.0992|16186.5952|15562.5995|15559.0547|16241.8983|15035.8892|16277.883|16585.5828|16307.0144|16526.9008|17004.0352|17176.356|18678.3563|18938.0647|18881.6773|19940.8563|20404.2267|20540.8452|18593.0912|19285.7538|21275.9502|20952.1827|19766.3216|14913.7066|16589.5427|17388.4151|16828.3439|17936.5513|17521.7965|17343.1355|17505.307|17516.3811|18916.5665|18906.4682|16672.4409|16713.2419|19119.12|18984.1127|19024.5853|16753.2741|16727.4345|15277.6603|15264.5195|14066.9754|16003.1436|14605.7789||
2022-02-19 19:49:31|adr_usa_0077|SNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:31|adr_usa_0078|SMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:31|adr_usa_0079|SMFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10620.7427|8726.2318|10046.6485|12572.663|15787.5905|13491.2137|19519.2028|33871.5578|25547.1919|27269.4745|31862.2281|29852.8984|32436.3223|44920.5767|35265.8324|40758.0522|37000.2176|33531.4472|34109.5756|35554.8966|37578.346|41336.1806|42203.3732|41047.1164|39601.7954|39030.7652|38443.8364|39617.694|39911.1584|38443.8364|49008.5548|51649.7344|58692.88|54877.8428|61627.524|61040.5952|62801.3816||||79371.1555|81967.4083|||72324.1838|77887.5825|75662.223|74178.65|70840.6108|74137.2254|68841.7093|73758.9742|71111.2162|63924.4444|54241.2149|60293.2333|50080.4523|63621.8434|56359.4214|60368.8835|49323.95|54135.571|63570.6277|66432.0793|61078.1645|51580.5485|46329.834|47872.773|31117.3024|24245.2431|34049.2837|30420.4484|22467.8947|22929.945|30804.8756|32117.364|38677.7126|42743.8311|41256.2268|37624.6513|34722.75|31020.3242|28518.5353|32921.3968|31920.7465|48615.0891|42188.9567|39534.6846|40791.837|42607.912|43166.7042|41909.2404|40442.417|43725.3075|50360.4967|47845.9643|53783.0547|41513.2853|44621.6012|39095.7063|44208.4871|43998.9682|37922.9202|38957.2323|38815.8268|40371.288|39321.002|46219.4234|47599.1077|45108.3743|43340.8048|41926.7491|46101.9274|42310.8731|42581.6627|42633.7769|43057.9936|45249.7798|51380.609|55916.1832|58082.4275|63699.8771|64309.1214|54967.3753|64265.8899|63308.7384|65633.2493|67818.334|66109.2026|66997.9509|70346.7289|63647.0404|58793.1845|54759.3221|55237.868|57288.7789|58382.417|55442.7871|56741.6934|53528.1906|53391.4647|50520.2208|49972.9933|50588.2559|54348.1939|54142.7602|62141.1225|61594.226|60637.0443|60500.3204|53732.488|55167.7023|56466.5701|52569.9666|51680.885|40674.7706|38965.7466|41973.7995|42315.6057|42725.7731|37667.0416|43204.3018|45255.1389|44776.3823|46827.209|54688.7112|52774.333|54893.5096|51612.2039|49562.4399|52593.9974|53158.0081|55770.4066|55206.3569|54078.2577|54800.0035|56422.14|57550.5828|62275.605|62910.3507|61006.1136|59596.0932|58397.1186|59442.9971|53439.1106|57066.9635|54428.6582|55126.3319|55126.3319|48566.9962|48636.614|50660.2321|49822.8729|49683.3778|49474.0377|48627.9537|48850.0257|47495.6967|47794.6587|47099.7845|50395.3963|50807.3477|50670.276|47794.3955|34989.8798|35265.3079|35539.2132|42181.4168|38759.3002|37756.0375|40496.9476|38954.0357|41015.0958|40396.7778|42346.321|43579.709|48581.7825|48376.0999|49678.0063|50157.656|47076.5307|46596.8572|49817.5223|47430.59|45442.8918|47293.4287|48389.7187|50171.7763||
2022-02-19 19:49:32|adr_usa_0080|SKM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9312.1995|10882.7882|10743.6221|11081.5969|11248.5962|11173.0489|12489.1625|12286.3777|12660.138|10906.1344|8960.0289|8670.0989|8551.5933|9005.6602|8822.4402|8304.6447|8878.2028|8017.8656|7711.1712|7197.3587|6504.3092|6841.4095|6428.7027|5313.6006|6159.4727|6337.6065|6242.6018|6191.1409|6460.321|6155.5142|6868.0496|6757.2107|6646.3719|6539.4899|6780.9602|6626.5775|7038.2646|7034.306|6242.6002|6020.9226|6543.4484|6638.4531|7099.4927|7216.1967|7278.4257|7138.3941|6807.7328|6811.6229|7387.3626|7535.1876|7107.273|7033.3605|6115.2891|6123.0693|5579.1915|5754.6138|5583.005|5152.0763|5346.5663|5316.058|5228.3469|5140.6357|4492.336|4751.6559|5213.0928|5670.7161|5544.8697|6078.7636|6036.8148|6097.8313|6536.387|6887.2316|6891.0451|7901.63|7699.513|7569.4745|8479.9719|8460.6817|9036.4014|9349.1999|9322.1679|9214.5647|8259.7277|8647.8728|8950.626|9261.1421|9218.4461|10448.8661|11132.0015|11982.0392|11213.5119|11135.8829|10600.2427|10646.8201|11058.2539|11066.0168|10864.1646|11256.1905|9602.6949|9728.5429|9553.6835|8945.6496|9808.0245|8937.7014|8878.0903|7711.6438|7410.287|8105.7258|7549.3747|7858.4587|8144.3613|7974.3651|8600.2601|8557.761|8662.0769|8395.492|8410.9462|7974.3651|8484.3536|8704.5759|9759.3248|9160.4747|9558.4202|9894.549|10771.5746|9148.884|9577.738|10091.59|10771.5746|10655.6488|9689.7633|9345.9081|9457.9508|9083.1872|9052.2789|8874.556|9639.5373|9971.8019|10578.378|9890.6675|10729.0561|10822.3033|9933.5531|10020.0686|9532.4358|9630.7488|9500.9756|9784.1172|8844.2442|8635.8205|8667.2807|9256.2305|9008.1171|8888.0622|8543.9049|7679.5099|7039.2172|7491.4239|8087.6964|7963.6397|8275.7824|9144.1793|9034.359|8581.2499|9250.7522|15929.7045|15775.784|15743.3546|17854.1159|19360.657|21097.9877|20078.8076|19065.892|18770.9927|19681.3342|19078.6061|17642.2301|10483.1469|10487.3381||
2022-02-19 19:49:34|adr_usa_0081|SIMO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.8565|309.5953|311.4345|346.6854|424.544|447.2273|394.8106|363.5446|490.448|409.5241|434.353|452.4383|432.2073|437.7164|409.9738|447.5805|536.9732|456.5197|503.3739|488.0042|643.6581|641.4919|731.2327|744.5391|699.3593|835.2708|647.3595|723.7702|736.56|809.3633|604.071|532.1444|533.473|498.2625|489.626|575.3271|666.0109|468.3668|244.813|242.4878|132.5378|124.5656|91.6803|79.6056|67.8829|54.5244|82.6045|95.9629|90.5344|95.811|92.7561|97.755|102.4761|89.979|93.5893|97.9626|80.8402|84.2085|140.0668|170.6626|150.5139|130.9325|146.13|145.2532|159.574|156.3591|116.904|128.2674|219.636|256.5348|231.6428|344.9749|330.6385|332.4943|357.238|319.8131|369.9192|487.7614|579.004|647.7765|590.4732|551.2329|626.7059|503.308|447.2769|475.7783|502.3363|482.5797|473.835|433.3501|425.577|476.9232|473.3471|433.6847|365.7882|368.1481|375.2279|355|371.1823|390.0617|448.0484|425.1235|503.0009|462.3504|543.3028|561.0729|570.0784|551.1994|574.1239|724.4816|819.2138|967.5488|844.4981|816.8539|852.5891|865.2684|1003.2637|929.0107|937.804|1055.1155|1200.6368|1134.2405|834.9414|827.7169|981.8388|1093.6459|1167.9547|1029.3177|1075.0108|1185.2326|1301.2896|1431.0659|1599.634|1683.5654|1839.0854|1860.5972|1791.8299|1463.51|1595.5785|1584.4473|1375.3074|1461.1537|1647.4112|1789.6388|1904.7075|1732.1045|1541.9911|1672.4261|1727.4589|1731.7472|1875.0469|1970.9883|1630.9776|1659.2522|1751.1313|1660.8668|1786.1539|1971.0156|1978.2368|1985.4579|1873.891|1439.5382|1248.8996|1218.5639|1414.2431|1520.9443|1510.8862|1460.852|1436.7479|1648.2063|1197.8986|1166.8555|1302.3496|1534.625|1571.5115|1811.9025|1673.1407|1274.5917|1498.5582|1490.9103|1584.3997|1507.7806|1462.7932|1333.4544|1346.81|1294.4419|1366.1406|1685.995|1819.3271|1995.1459|2257.5649|2323.2243|2287.9499|2161.1714|2708.1|2683.3031|2398.3135|2494.0085|3072.7191|3214.8647|2728.3566||
2022-02-19 19:49:35|adr_usa_0082|SIM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326.7875|374.6493|374.6493|502.75|646.1343|615.9693|603.3|525.4743|409.8418|462.53|409.8418|570.7218|565.6943|525.4743|490.2818|427.3375|207.6225|237.7824|87.42|161.2899|221.3912|191.2313|218.55|221.3912|237.6731|202.1588|125.6662|125.6662|148.8712|154.385|110.275|90.6281|121.7006|111.3431|95.8069|98.3962|95.8069|88.0387|88.0387|69.9131|72.5025|88.0387|93.2175|69.9131|72.5025|69.9131|86.7441|88.0387|75.0919|145.005|108.7538|108.7538|95.8069|77.6812|54.3769|941.1388|850.8926|721.9695|618.831|593.0464|335.2001|257.8462|412.554|296.5232|257.8462|219.1693|180.4924|412.554|438.3386|309.4155|502.8002|386.7694|360.9847|257.8462|670.4002|876.6772|889.5687|773.538|773.538|863.7841|850.8918|773.538|747.7534|618.8304|696.1842|618.8304|593.0458|515.692|517.8762|387.3714|403.9435|275.1585|349.2397|317.4906|317.4906|296.3246|232.8264|232.8264|243.4095|243.4095|353.2637|308.4048|336.4416|378.4968|462.6072|476.6256|420.552|280.368|266.3496|274.7606|266.3496|280.368|97.2281|97.2281|167.4484|140.4406|135.039|135.039|135.039|139.3602|109.1115|140.4406|129.6374|144.7618|310.1366|306.1774|444.749|434.1912|323.3339|351.0482|422.3136|448.7082|461.9055|570.1234|521.2934|644.0282|932.1301|946.8199|961.5096|615.6332|535.5074|511.4697|538.1783|715.7905|649.019|552.868|558.2097|611.6269|546.2012|697.9238|794.4745|936.542|1227.5734|995.8517|1074.0975|1583.7673|1821.0516|2204.3569|2566.6016|2831.9668|1905.2945|1828.0718|1585.1713|1947.5306|2230.7215|2119.9765|2121.5586|1866.845|1558.3409|1676.9963|1601.0569|1580.4899|1642.1907|1669.086|1759.2641|1998.1569|1983.9183|2697.4328|2441.1371|2333.5562|2017.1418|1016.986|796.3349|739.9278|895.8767|821.2203|661.9534|854.401|958.9199|2106.9687|2027.3353|2468.6374|2568.1792|1398.5631|1280.7719|1405.1993|1476.5376|1234.3191|1262.5226|1469.9015|1347.1332|1171.2759|1194.5023|1184.5481|1277.4539|1269.1587|1196.1614|1252.5684|1313.9526|1398.5631|1300.6803|1385.2909|1347.1332|1277.4539|1264.1816|1206.1155|1040.2124|1076.7111|1149.7085|1194.5023|1224.3649|1327.2248|1488.9803|1582.7156|1587.6927|1430.0847|1591.0107|1750.2777|1988.3155|2135.1729|2092.0381|2139.3205|2402.2769|2355.824|2329.2795|2372.4143|2364.1192|2208.1703|2066.0538|2072.6651|1917.2979|1911.0037|1787.4474|1856.639|1956.7099|1964.9313|1793.9248|1939.9413|1987.5775|2194.5483|2429.6168|2329.4772|2212.9213|2102.4412|1985.9125|1685.5638|1575.9658|1360.9121|1326.4378|1361.4913|1476.3159|1435.3071|1440.1669|1375.9766|1312.2801|1387.7274|1191.3509|1116.0732|1058.3883|978.9686|1137.8079|1313.449|1531.2356|1405.6492|1186.403|1064.477|1484.2177|1653.6754|1789.4611|2206.517|2288.897|2336.997|2096.4969|2058.1406|1702.4851|1633.1308|1725.4847|1788.1697|1760.1264|1654.842|1607.0428|1626.8382|1646.822|1612.2387|1589.1832|1652.9424|1602.0535|1455.3796|1561.5596|1586.2418|1423.3393|1530.7832|1423.4816|1467.2206|1561.6989|1511.9236|1365.7088|1360.0373|1304.1454|1283.2685|1283.2685|1375.0417|1460.5929|1457.4819|1446.5936|1462.1484|1640.9405|1581.7367|1503.2933|1029.7258|957.8702|1082.2389|872.8979|941.3402|931.4695|1050.2022|1305.0461|1448.6613|1950.0853|1877.6803|1962.0833|1965.6966|2260.5316|3507.0966|3685.2666|3687.2257|3655.9573|3509.4104|3687.056|3663.6702|3779.3651|3894.2887||
2022-02-19 19:49:37|adr_usa_0083|SIFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3376.21|4007.888|8277.16|7819.738|4271.8848|3131.603|2380.6858|1963.5096|1357.2134|1668.705|1118.8514|761.2803|640.1675|423.2011|481.1738|388.4174|237.6268|386.6941|352.3831|236.4676|166.9183|127.0434|110.3516|99.2237|217.9211|229.2377|171.6963|148.4941|127.1481|111.3706|70.5347|37.1235|38.9797|51.9729|38.2836|28.3067|62.1819|138.0678|125.6056|115.4391|123.9659|150.8579|151.9344|279.8436|176.2981|207.091|217.5021|180.9032|165.5665|259.6973|236.6906|255.5143|247.7971|215.6882|223.7154|199.6947|147.1693|160.835|203.5882|201.5208|214.8013|192.4531|174.446|169.8115|148.2435|141.1674|195.6531|166.6412|158.1499|171.5945|214.0508|180.4395|335.0514|430.8973|469.554|445.4379|609.561|484.512|348.0178|421.4707|330.088|402.6817|382.2769|413.8841|421.1452|387.604|368.78|352.9507|369.3666|349.6785|359.9505|385.2801|324.0634|331.8558|373.387|280.3004|254.7796|195.6879|208.5339|192.2622|264.8326|270.9527|231.4503|180.8206|163.0167|153.5584|106.2669|63.9827|85.1248|84.5684|42.2842|33.9386|58.6635|58.6678|86.9248|57.8114|107.0502|83.4992|103.1964|86.9248|76.648|75.7916|76.6523|73.2224|90.1694|81.6278|73.6251|64.5553|73.6251|83.2283|126.3043|102.9684|103.5019|114.1722|128.5771|144.5826|815.0664|1004.1189|829.3345|959.792|881.296|788.528|585.152|920.544|761.768|767.12|754.632|663.648|556.9624|453.4245|380.234|437.3583|369.5232|465.9205|398.0853|357.0272|357.0272|362.3826|367.738|351.6718|340.961|348.1015|339.1758|317.7542|339.1758|340.961|328.465|344.5312|371.3083|385.5894|355.2421|358.8123|367.7734|330.282|353.491|403.4796|360.6322|369.5588|328.4967|298.1464|294.5758|244.5872|241.0166|237.446|228.5194|249.9431|255.299|264.2256|239.2313|211.2019|210.6663|205.3104|191.028|171.8537|187.4573|180.5303|223.1635|199.9545|201.7398|198.1692|192.8311|191.028|192.8133|180.3161|160.6777|138.5399|160.6242|149.9659|160.6777|155.3218|139.254|131.7379|142.289|171.2646|355.2763|253.8351|271.3668|351.7057|348.1351|394.5531|382.385|334.1402|359.156|348.435|300.1901|298.4033|234.0768|241.2242|230.5031|266.2401|291.5954|285.8954|279.4651|252.5935|249.0106|250.802|239.7667|245.4277|253.4713|236.3988|240.0534|221.2432|215.8689|152.2727|142.6796|175.6029|165.8352|150.189|203.4183|200.73|196.2494|198.9378|198.9378|245.5358|385.3299|571.722|594.0962|559.471|645.1229|626.8991|649.6788|615.9648|623.2543|659.7019|586.8067|608.6753|586.8067||
2022-02-19 19:49:38|adr_usa_0084|SID|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1943.7115|1816.6451|1901.35|2127.2539|2226.0914|2451.9953|1826.0607|1844.874|1393.0662|1063.626|1185.9937|1233.054|1440.1446|1059.0839|852.6554|709.0556|1332.8049|1480.8984|1498.8371|2136.0663|1588.5996|1795.024|1830.9187|1943.1002|2333.53|2940.8906|2349.1259|2295.3289|2479.1247|1936.6813|2178.758|2376.0243|2528.4455|2582.2423|2223.603|2008.416|2223.603|2376.0243|2481.8274|2504.0519|1477.6099|1664.1168|1692.7969|1064.4578|1140.4894|1012.8129|702.2258|964.7539|1176.355|1169.1858|1147.6671|1255.2609|1312.639|1413.0607|1139.0554|1147.6629|882.265|889.4385|581.0049|842.8152|956.1464|1172.7717|1238.0459|1213.6574|1430.2757|1395.1279|1592.3821|1844.8687|1932.3775|2553.5501|2689.8341|3011.8984|3410.7105|4518.9384|3945.1048|5037.5409|5046.1476|2833.3668|3213.4675|3700.0921|4041.3769|4442.3865|4647.3184|4272.0347|5022.6037|4817.941|6108.2634|7116.1545|6374.5284|5081.9468|4653.8482|4519.7454|5765.1732|5546.345|5911.0588|5370.7426|5840.8181|6252.1215|7100.9735|7781.1358|8877.5685|9897.8217|7005.7421|8853.0824|8858.5232|8578.2943|7574.3636|8708.8869|7824.6672|7748.4876|9840.6874|9418.9826|11844.0669|11699.7271|13641.5112|14248.8289|15030.445|15809.3371|18703.9694|18483.1663|21600.0676|22054.5075|24439.681|29993.1339|28465.2778|35907.8251|36803.055|30255.7377|24922.2914|20484.0752|11266.2413|10090.3037|7404.6138|11213.1345|13390.5158|9756.4891|12631.8555|15317.5473|19695.0732|15590.6572|20666.1558|21219.9845|23137.9839|24683.4321|25733.1705|24326.2311|22190.3049|27264.0409|29859.2276|24056.5066|21359.262|22890.1306|25164.5639|23662.8547|25529.0547|25295.7795|24727.1712|25995.6069|25164.5639|23414.9998|25047.9263|22554.7974|18355.8436|16941.6126|12684.3399|13719.4986|10876.4569|13107.1512|11459.645|13238.3685|15848.135|14463.0634|13792.3971|13063.4121|8849.8785|7843.8791|8018.8356|6837.8798|8004.2558|7158.6332|7960.5167|8849.8785|7931.3573|7741.8212|6546.2857|5788.1413|4067.7366|3572.0267|4257.2727|5744.4022|6327.5902|8106.3138|7960.5167|8441.6469|7071.155|6225.5323|6313.0105|5686.0834|6035.9962|6896.1986|7231.5317|6487.9669|4818.7571|3866.0516|2305.8236|2772.3072|2160.7688|2174.3586|2429.2681|3815.691|2719.547|2130.6988|1547.1316|1479.275|1595.6526|1845.4069|1734.405|1019.614|1384.2757|2564.9814|2863.5506|4627.8235|2619.2667|3935.6857|4668.5375|3949.257|3940.5682|4370.7006|4467.8273|4926.3928|4899.2501|4872.1075|4057.8277|3379.2612|2592.124|3162.1199|3745.6871|4139.2556|4573.5382|3012.8353|3148.5486|4315.1996|4426.2016|3871.192|3528.5458|3392.8325|3107.8346|2870.6382|3436.4851|2787.8313|3326.0759|3298.4737|3008.6496|3704.6891|3422.684|5410.0488|6072.5038|4871.8042|6072.5038|6307.1233|4996.0145|4678.5882|4209.3492|3740.1103|4526.7756|4678.5882|4195.5481|3519.292|1794.1488|1904.558|2746.4279|2815.4336|3326.0759|3919.5252|4016.1332|4885.6053|7673.4366|9426.182|8915.5397|8611.9145|9205.3637|12103.6042|12738.4568|12517.6385|11648.1664|9025.9488|7052.3851|5492.8557|5763.1381|5943.8816|7070.9382||
2022-02-19 19:49:40|adr_usa_0086|SHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4151.0646|3930.002|3598.4081|3156.2828|2824.6889|2345.72|2689.5951|2259.7511|3094.8765|3451.0329|3156.2828|3279.0954|2775.5639|2394.8449|2665.0325|2787.8451|2910.6577|2959.7827|3315.9391|3168.5641|2947.5015|3156.2828|2947.5015|2775.5639|2677.3139|3456.0017|3483.0018|3186.0017|3429.0017|3213.0016|3105.0015|2970.0016|2875.5015|2862.0015|3078.0016|2862.0015|2875.5015|3159.0016|2902.5015|2875.5015|2754.0013|2740.5014|2605.5012|2457.0012|3793.5018|3402.0016|3334.5017|2916.0015|2112.8051|1154.3046|1842.8049|1626.8048|1572.8049|1545.8048|1140.8046|1073.3046|843.7504|1026.0004|1093.5005|1255.5006|1059.7505|951.7505|776.2504|918.0005|1383.7507|2099.2511|1761.7508|2511.0013|2133.001|2619.0014|2058.7511|2187.0011|1903.501|1802.251|1545.7507|1282.5007|1140.7505|1437.7506|1599.7508|1464.7507|1890.001|1518.7508|1269.0006|1161.0005|1086.7506|1046.2506|1188.0006|1236.6006|1378.0807|1576.8008|1764.7209|1529.2808|1074.6006|815.4004|978.4805|1078.9205|1117.8005|1096.2005|1332.7207|1540.0807|1493.6408|1495.8008|1644.8408|1609.2008|1393.2006|1414.8008|1168.5606|1392.1208|1604.8809|1760.4009|1939.6809|1718.2809|1825.2009|1657.8008|2002.321|2224.8011|2597.4012|2559.6013|2570.4014|3040.2015|3985.2019|4698.0023|4735.8024|5211.0026|5329.8026|3106.0816|3377.1617|3702.2419|3795.1218|3625.5618|4060.802|3850.202|3801.6018|3826.4419|4024.0819|4655.8823|4376.1622|4069.4421|3691.4418|3704.4018|4054.322|3726.0018|3667.6818|3731.4019|3746.5218|4291.9222|5551.2028|6351.4831|6233.7631|6388.2032|4789.8023|5208.8425|5275.8026|5288.7626|4507.9223|4529.5223|5481.0027|5648.4028|5375.1628|5139.7226|5811.4829|6793.2033|7149.6035|7089.1236|6257.5231|7457.4037|8735.0444|8625.9643|7041.6035|6156.0031|5060.8826|4660.2023|4125.602|4361.0421|4119.122|3385.8016|3438.7217|3132.0016|2476.4412|2455.9213|2622.2414|2754.0013|2892.2414|2431.0812|3344.7617|3751.9219|3970.082|3802.6819|5207.7626|4596.4824|4332.9622|4523.0423|4216.3222|4152.6871|3209.4201|3744.1629|3914.7024|3730.6738|3515.8133|3639.1414|3984.0744|3840.513|4110.293|4528.4523|4883.0205|5684.6528|6054.637|5201.9391|4449.4452|4543.8683|4119.9281|4096.8041|3389.5947|3775.9584|3280.7191|3410.7917|3203.6391|3653.5939|3765.3598|3577.4773|3405.9741|3376.1057|2730.5604|2838.4724|2721.8889|2431.8752|2466.5612|2717.0713|3040.8076|3520.6307|3702.7324|4636.3643|3824.1334|3225.7996|2939.6399|2962.7639|3035.0264|3575.5502|3691.1704|3735.4914|2913.84|2933.28|2958.12|3386.88|2665.44|2635.2|2892.24|3117.96|3417.12|3733.56|3506.76|3726|3125.52|3257.28|3113.64|3596.4|4478.76|6258.6|5478.84|4931.28|4735.8|4264.92|4399.92|4699.08|4057.56|4341.6|4235.76|5028.48|5335.2|5227.2|5052.24|5292|5514.48|5567.4|5474.52|5466.96|5924.88|6210|6697.08|6525.36|6138.72|6122.52|6085.8|6014.52|6555.6|6535.08|6588|6394.68|6134.4|6484.1823|6510.1364|6438.0022|6662.0551|7191.3394|7715.2118|6509.4393|6541.9108|6243.1736|6453.1555|4816.5954|4718.0988|5152.1336|5258.2069|5629.4636|5423.8112|4837.1607|4672.6388|4094.6473|3576.1868|3149.7287|3155.1406|2973.3006|3069.6325|3253.6373|2882.3806|2751.4125|2753.5773|2819.6025|2775.2249|2823.932|2434.2749|2172.3387|2005.652|2252.4349|2247.023|2457.0049|2534.9363|2671.3163|2521.9477|2678.893|2763.3187|2498.1353|2284.9063|3006.8544|2708.1173|2444.0163|2433.1925|2598.7968|2518.7006||
2022-02-19 19:49:42|adr_usa_0087|SHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4826.169|4201.9264|4381.319|4070.8319|4457.1887|4561.4911|5131.6775|6076.3566|5092.0054|4689.5977|4793.4874|4923.4803|5753.8099|6052.7935|6641.0113|6662.1351|7789.3791|8687.508|10040.5768|8796.6264|8293.0028|8794.9477|8779.839|10576.0966|11564.8777|11675.675|11801.5809|13027.0651|15339.2669|15858.251|14293.9893|16983.9346|19142.104|16576.4225|17303.7311|17722.2076|16349.8238|17363.6893|19118.9144|19508.0728|20098.533|23572.9611|21986.3385|23644.3861|22623.3466|24581.1748|25429.7007|26338.4058|23263.2515|29874.9558|25919.5392|23303.4237|20358.4699|21839.4267|21216.6333|23072.5159|24395.1708|20628.9871|18108.6848|20426.9464|19037.6557|12768.1433|10799.808|7794.1912|8929.3687|8993.9385|5467.5981|9093.9174|11801.6802|12801.0182|12303.1086|16025.5755|16917.0707|18415.5415|18138.1347|19086.5339|19072.3079|16869.6508|18761.7072|19688.7674|19363.9407|16464.2101|19451.6676|19774.1233|17260.8654|20570.7786|18745.1102|20561.2947|21855.8596|22168.8313|21424.3379|22287.3812|22804.2588|22043.1684|21822.6656|19750.4133|18159.4737|15802.7017|18121.5377|15975.7845|16423.9031|19458.7806|17566.7242|18628.9313|16528.2271|16020.8335|15707.8618|14818.7375|14664.6226|16160.7224|15112.7413|16383.5962|17882.0669|17128.0896|18645.5283|16587.502|15885.6866|16321.9502|16070.6244|17094.8956|18436.8804|19380.5377|19029.6299|20120.289|20409.5508|19522.7975|20172.451|20267.2909|20717.7805|21253.6261|21642.4697|23306.9103|24421.2794|21158.7862|21329.498|20305.2269|19404.2476|18555.4303|17739.807|17782.485|20234.0969|17289.3174|16905.2157|17597.5472|15620.1348|16734.5039|18740.3682|17327.2534|15179.1292|15041.6113|15520.5529|16336.1762|16563.792|15269.2271|15824.0407|17592.8052|17744.549|17265.6074|17882.0669|18754.5942|17697.1291|19024.888|19352.0857|19892.6732|20129.773|21101.8822|20618.1986|22984.4546|20196.161|21196.7221|20599.2306|20845.8144|23231.0384|22372.7371|20049.1591|19878.4472|20893.2344|20708.2965|18768.8202|18081.2307|18579.1403|19002.822|17875.5359|16473.5331|16525.7476|18276.197|17894.4819|18814.7385|17577.9786|18217.83|17181.8431|16131.8935|15791.9832|15738.2553|16879.8427|17086.9856|16723.3348|15866.7186|13020.8532|10680.9692|11428.7335|12125.7797|11801.1525|12345.3804|11896.6311|12003.9922|15092.7991|16244.6452|15647.0893|15136.2511|16190.2315|17109.5668|18256.4037|20183.2963|17698.483|17517.6754|17037.2437|17316.2041|16711.79|16107.376|17243.881|17145.7283||
2022-02-19 19:49:43|adr_usa_0088|SFUN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1285.3337|1146.1329|1349.8627|1296.9838|1297.3409|1442.5222|1419.966|1367.6929|1675.6028|1411.3732|1515.9193|1392.7553|1296.0859|658.068|813.4551|1020.3992|1098.3961|1308.0699|1228.6146|1424.2681|1332.7262|1169.3837|1138.1277|991.6801|1006.5479|1388.4802|1429.4054|1680.9094|1965.8791|2043.0317|1897.0469|1683.9405|1928.8497|2011.7537|1847.6364|2657.6426|3811.7492|3969.6899|4113.219|5661.3366|6351.9595|5851.5628|7467.4594|5380.2943|4822.8347|4252.2675|4054.7167|4459.8026|4718.2859|3774.2248|3396.4168|3338.589|3238.7244|2732.6737|2390.1163|2541.476|3313.2739|3048.212|2693.5286|2666.203|2135.3046|2924.2702|3021.8814|2990.8988|3105.4782|2546.1341|2541.6594|2574.4983|2574.4983|2310.3323|2198.6809|2216.341|1995.5899|1873.9999|1441.2055|1307.0392|1384.7792|1480.4246|1185.1714|1372.5522|1389.1892|1459.8964|1384.285|1249.1329|1609.5385|1751.2338|1909.6788|1797.0995|2158.4109|1983.0661|1899.5686|2152.5094|2068.9168|2202.665|1482.7216|1264.9206|1126.7008|1097.849|874.9142|740.312|576.1108|677.0353|643.3938|624.827|629.0488|502.3947|278.928|167.178|160.92|187.5566|200.1202|174.993|266.5278|233.324|192.0436|104.9958|89.74|97.8166|110.9186|126.9821|100.5985|97.1238|89.6918|124.9021|119.8592|117.0676|117.6079|112.565|105.4509|105.3608|106.2605|89.5117|67.8092|56.8228|52.5904|36.4711|34.2207|34.67||
2022-02-19 19:49:44|adr_usa_0089|SBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1310.0559|1185.885|954.6317|808.8169|740.4661|558.1977|660.7239|574.146|876.0307|655.0294|632.246|797.4249|1002.4773|1105.0035|1025.2613|1025.2613|1234.87|1250.8183|1289.5506|1560.675|1740.6701|1468.4055|1505.9986|1510.4984|1196.9986|1111.4986|1305.4989|1246.262|1308.9165|1394.355|1226.8955|1551.5618|1560.6793|1633.5873|1709.9121|1378.4067|1549.283|1655.2267|1797.624|1889.8976|1821.5468|1973.0579|1844.3308|1950.2739|1982.1767|2210.0131|2192.9253|2628.0924|2906.0526|2159.8889|2687.3302|2968.7079|3283.1224|3374.2569|3450.5817|3498.4273|3498.4279|4036.1219|3875.497|3901.7564|3916.3379|4383.6373|5571.7396|5621.8635|5548.9555|5914.6169|5658.3014|5480.5893|5548.9555|5013.5403|5444.1509|5217.4539|6250.6919|5972.7316|5550.0949|6057.031|4719.6311|3275.1484|2341.0194|2483.417|2654.2938|2322.7922|2198.621|2615.562|3109.9666|3463.1136|3184.0051|3987.1264|3959.786|4857.459|4636.4583|4341.4104|4528.2483|3967.7709|4008.7815|4666.0897|4390.4076|4314.0821|4623.9268|4667.2161|4544.1847|5682.2399|5545.538|5700.4671|6001.2108|5708.4409|5772.2356|6660.7971|6655.1015|6714.3392|6873.8246|6487.6415|5951.0869|6031.9687|6313.3465|6183.4803|6759.9061|7622.2673|8538.1692|8551.8394|8789.9284|8060.8523|8715.8818|9432.4271|9222.8178|9636.3406|9361.7979|9398.2516|9524.7009|10314.1541|11077.4057|10721.9813|9719.5108|7935.5499|6807.7586|6541.1897|6698.397|6903.45|7245.2049|7012.8116|6937.6255|6411.3229|6165.2593|6725.7374|6568.5301|6616.3758|7320.391|6008.052|6192.5997|5686.8024|5174.1699|4805.0746|4189.9157|3465.3952|3533.7462|4101.0594|4087.3892|3984.8627|3766.1395|3260.3422|2665.6886|2986.9383|3267.1773|3219.3316|2966.433|3690.9535|4155.7402|4326.6177|5016.9627|5406.5633|6185.7646|6301.9613|6589.0354|6363.4772|6896.6149|5830.3394|6233.6103|7087.9977|7286.2155|7443.4228|6459.1686|6329.3017|6780.4182|7211.0294|7087.9977|7327.2261|6110.5785|6958.1308|7094.8328|7368.2367|7962.8903|7129.0083|6800.9235|4435.9793|4285.6071|4818.7448|3991.6978|4381.2985|4948.6117|5030.6329|6937.6255|7614.3003|6930.7904|7183.689|8058.5817|8229.4592|9001.8254|9370.9207|8489.193|8031.2413|8366.1612|10197.9677|9664.83|10211.6379|8783.1022|4586.3514|4716.2183|6712.0672|7402.4122|7545.9493|6288.2911|5686.8024|5604.7812|6370.3123|5201.5103|5105.819|4388.1336|5030.6329|5051.1382|5174.1699|4777.7342|4593.1865|4716.2183|4606.8567|4251.4316|4709.3832|4292.4422|4682.0428||
2022-02-19 19:49:46|adr_usa_0090|SBGL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:46|adr_usa_0091|SAP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8799.2407|7808|7609.7422|6633.7429|6404.9929|7792.7422|7838.4924|8158.7417|7396.2424|8600.9907|9561.7407|8875.4907|11727.2378|14167.2351|17537.4815|19992.7295|12962.4871|12200|11406.9878|11239.25|13816.5|16546.25|14518|11300.25|9714.25|28365|33203.52|27376.8|30703.5613|51600.614|45683.9786|37224.4902|46200.162|39616.3242|33946.236|36335.0452|41049.8002|45888.9904|42073.3032|46203.8161|43345.7059|40052.3733|31583.8035|26433.3283|21666.6625|22409.5195|13442.7085|24415.0685|25292.8573|30085.7198|28914.6815|24429.8537|25613.3396|32440.2414|39678.2523|37261.4294|34769.8594|42979.5825|38685.8736|48093.264|50056.7616|55966.9803|53569.8373|51412.4086|51137.161|46510.9392|49445.8541|49045.6909|46931.6525|45899.5043|50682.6547|53268.3776|55816.8064|51442.0834|48733.2973|51230.8478|48609.1075|49104.9923|50976.9574|54444.381|53440.9692|54543.4834|53309.0074|53073.5654|57509.7869|58696.9581|61497.3618|63616.2514|68255.4278|68144.2224|60026.2253|64560.936|54663.6518|59507.2666|60544.2253|63124.2349|63554.2365|66530.6312|55773.1605|56333.5724|55325.4433|58433.4779|58421.3371|60222.14|66153.7489|65332.2634|73152.66|63944.72|65626.82|57633.0833|56075.4324|57669.0291|61477.9269|62450.0084|63256.44|61312.68|69744.96|66612.63|61805.2|40408.8|41469.68|43543.76|43102.72|39467.12|43799.4311|49352.5076|51546.7696|47758.9095|58754.7365|59527.0186|64180.943|58480.0569|54605.9064|56954.3109|56419.3612|54350.889|59230.9378|53370.843|50993.5226|56271.1739|55237.0395|53156.8841|62649.3076|60725.291|57898.6492|59786.6081|70261.7349|71781.9347|75606.4135|75107.2043|71921.7745|71926.1664|71140.9982|59827.4382|66251.8313|69570.9659|69808.8967|64455.6926|73145.0104|83834.0615|78467.1864|74039.1231|68480.2372|70015.7753|74015.3163|84918.8271|82784.1384|84906.5029|94099.4412|95874.2873|99629.6218|93799.912|95531.5115|97868.8197|90654.1693|85705.2769|90439.5185|86396.9293|88164.1553|95265.5052|97163.1769|100486.3984|89910.1393|94255.239|97592.8384|91207.591|89548.6201|93087.7123|92335.1747|93816.3599|82023.5432|80481.3427|83553.7885|78502.667|81729.7864|84156.1021|87682.0288|89964.9169|86929.0343|82279.5919|85960.8984|78395.0963|86415.0856|93586.462|94291.6474|92206.4578|93092.9432|93332.5338|94135.1625|92949.1888|98112.3671|88858.512|103680.246|105621.33|106172.502|103596.372|99438.618|103441.2339|110836.7428|113509.6739|116338.426|124261.3293|129019.8658|124201.3982|127461.6549|131608.8932|135036.9573|137362.2875|134485.5904|135224.7432|125462.6887|128983.234|127658.5542|137325.1364|139497.1338|143058.825|141977.745|148857.345|138709.935|132198.885|123734.52|117860.9911|124079.9071|129367.7762|134070.7568|150101.4749|154744.773|169729.56|149483.88|146142.36|155036.7|167616.54|165847.5|159925.2136|164055.2423|129331.9667|146078.8748|137603.9605|163219.6873|171957.2046|191294.333|198575.5974|187928.2403|142653.0995|146795.0647|153038.6184|154064.8524|145229.8034|160387.3974|159832.9952|165105.7146|174212.0668|172678.6137|177066.6487|167087.4078|171805.725|158677.0074|164645.6787|149983.508||
2022-02-19 19:49:48|adr_usa_0092|SAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8516.7488|8217.0073|7637.1166|8756.7066|6757.6764|7457.3448|8177.0079|8077.0287|8416.9637|8556.7339|8996.646|9556.3522|9196.6187|8796.6897|8756.7066|9196.6187|9576.3448|9636.5308|9556.3522|9136.6247|8796.6897|9516.3527|8716.8971|8077.0287|8656.7111|8616.728|8476.9557|8636.7205|8196.9984|8316.7945|8276.793|8077.0287|6877.4704|5518.1167|7357.1757|7157.4114|8636.7205|7517.1469|7017.2407|6637.5147|7597.1314|8157.0153|7397.3528|8336.7871|8656.7111|8616.728|7997.0441|7797.0878|6997.4402|7757.0863|7717.2952|7657.1092|7157.4114|6417.5494|7157.4114|7537.1394|7397.3528|6877.4704|7197.3965|7877.0744|7577.1246|6017.8308|6717.4992|5357.9555|5757.8825|6257.7866|6097.6254|6517.737|6677.4998|6757.6764|7037.2333|7417.3617|6837.471|7277.1911|7997.0441|8236.9999|8296.7856|7477.3374|7237.398|8217.0073|7897.0649|7517.1469|6937.4482|5977.8293|5957.8368|6597.5132|6237.7797|6037.6314|6497.4502|6497.4502|5839.679|5939.5193|5360.0534|5898.4086|5898.4086|6078.5112|6818.5039|6718.6636|6577.7126|6558.1368|6937.9221|7497.81|7957.8577|7337.2832|7198.2892|7638.761|7536.9638|7237.4429|7536.9638|7938.2819|8177.1162|8357.2209|8296.5323|8717.4283|10197.4136|10236.5673|11117.511|10795.431|12435.7896|13353.8409|15037.8733|13362.0008|13780.4792|15337.0663|13481.2862|14558.7727|16373.8102|17904.6931|22161.5436|24864.3118|25822.5108|23726.2051|30205.6737|29418.1521|21736.9279|15727.8345|22092.4697|22750.2327|21359.7979|21507.2683|24213.234|38513.998|39662.0804|38631.3752|37138.4983|35304.4975|36679.9972|37828.0834|37596.9995|41723.4985|40804.1933|40345.7218|37594.8777|42989.246|41489.6214|40741.8099|47375.6461|46273.8886|47102.4129|49105.9209|46003.782|44025.9991|51302.6566|49797.779|48247.3006|40050.2861|45159.2088|42832.8258|38681.8255|40141.5184|41008.2085|34439.5977|39320.442|40552.0566|38206.7713|34945.2151|39371.6101|39554.9098|43142.3357|38576.5152|37622.695|29897.8842|30470.0924|25079.677|28369.5962|32279.3585|34809.3413|29373.3583|29468.728|32901.9773|37193.5389|43058.6781|42057.3137|41294.3661|41342.0534|41103.6317|48208.552|52452.4312|58269.8831|56410.2064|54979.6858|53453.7956|47684.0261|49448.3381|50783.4889|45824.3494|48065.4999|47970.1302|52547.7959|57411.5707|73800.6987|76052.245|79867.3628|75364.2703|74301.038|71111.3475|74863.9246|78241.2439|80117.5389|81305.8528|78616.5081|81368.3936|85120.9706|87685.2337|88310.6676|93372.2182|96499.2196|82302.6345|92746.814|94060.1537|97812.5593|99125.899|112071.6757|116386.9346|117643.3156|117080.4291|111639.1924|113703.1097|110513.4193|113452.9401|117643.3156|118456.3718|115829.5679|122959.4707|138219.9484|134780.0883|126524.4189|104384.208|111514.1043|131146.3796|136587.3582|116949.7945|143813.1202|153885.6409|136298.709|115913.8544|72745.9361|69148.6103|78821.4253|62673.4238|44287.0807|69893.5345|80495.8249|89630.0982|94605.0221|118582.5053|120132.0671|130000.3532|140031.7457|138971.52|141042.0756|123103.2363|107962.1943|120061.1034|94633.4997|73649.5462|94468.9168|112655.0052|107223.8666|105411.2617|97017.8526|88295.302|88955.0195|105696.5595|99949.4579|104321.7908|99848.452|97569.5784|97316.3702|80098.2046|64230.4886|72161.9994|68110.7916|67182.3977|70345.6118|76971.71|74157.8893|59091.2647|57819.5478|51647.2954|62837.8081|61988.6487|73971.2384|73648.5518|73824.2136|77964.8357|86903.0158|85112.2945|80161.453|75504.175|80002.2954|77431.9408|70964.7699|84476.6479|84037.2299|97056.1619|98010.1935|95792.7764|90435.8963|92601.4077|91673.3314|110755.0155|106555.4315|109928.1089|125318.7751|114011.8082|115542.9665|98261.0132|100340.323|106454.248|105711.4313|90143.484|84996.0117|102706.7194|106775.7058|101303.6273|98485.4959|98776.0185|81925.9902|86138.5011|80618.6609|76115.6273|70198.7169|56422.7744|60965.901|62577.9851|68146.9903|68293.5378|54810.6903|57888.2957|65509.0428|64190.0691|70784.9377|72250.4589|78587.6019|80807.5902|83767.5798|88207.5565|99011.4945|94127.5202|100491.4815|108915.4776|106509.3922|107299.061|103775.8142|103755.453|105330.914|111621.733|106782.6415|106137.4181|104685.6906|91458.8461|89523.2095|87426.2587|80490.2331|79173.7361|77722.4864|73389.3015|76577.2723|75603.8325|78848.6373|82644.1463|75824.787|72090.3872|76149.524|64418.6069|69131.3453|68134.2587|68466.6266|64976.8235|69594.565|69428.474|45012.227|38820.5902|34215.9466|47171.497|41640.8953|37371.78|36541.2902|31355.0921|44627.0946|54912.9|54360.3152|53495.7075|61113.2193|59549.84|68038.2299|72020.1111|65070.56|64748.8499|63017.5972|67505.0102|63538.9504|54206.5016|58526.09|61768.06||
2022-02-19 19:49:50|adr_usa_0093|RYAAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.7588|210.8006|211.7822|212.7639|237.495|189.0144|199.9075|201.8708|206.8423|284.0123|298.8637|266.2161|279.0724|1297.6092|1280.8669|962.6925|1002.456|1171.9735|1000.3632|1280.7997|1151.0455|1264.0574|1502.6376|1586.3501|1707.7332|1690.9925|1732.8489|1575.8879|1523.5677|1544.4957|1783.0762|1816.5612|2214.1956|3093.1769|2836.2118|2879.9806|2897.4882|2626.8972|2924.6123|2469.2834|2839.6169|3049.959|3488.1717|3718.2681|3976.9684|3108.7879|3406.922|3818.9386|4007.9305|3663.9758|4019.512|2932.6288|2954.3551|4047.7562|4330.1578|4842.8254|4514.0809|4952.8897|4539.2451|4297.6352|5552.4962|5149.3097|4892.5995|4718.9423|5122.1288|6614.0694|6475.2951|6380.0036|5919.4352|5508.6988|6207.1749|6158.8467|6312.8931|6246.4416|6290.2392|6607.3941|7287.012|7287.012|6877.731|7672.1286|5399.1849|5258.7306|5557.864|4736.3327|4860.8532|5082.5604|4601.1826|4692.295|4016.5439|5850.9424|6256.3932|6194.1331|7059.7021|6699.8075|6868.3353|6342.5807|7124.3548|6872.9069|7471.81|7084.7328|6996.345|7084.7328|7723.2579|8572.0847|8153.767|8364.8307|8211.3274|7687.0363|7560.5895|8178.9448|8789.5899|8892.9062|9594.5313|11247.5911|11776.5087|13189.011|15010.1526|13048.6861|14371.7507|12764.9519|11827.3956|12459.6292|12971.5845|12869.8102|14269.7929|13678.828|12048.2598|10665.2159|10278.4588|8582.9153|7990.7126|8077.1793|8592.9977|7790.9449|6947.1495|7248.2919|5274.4668|7331.7772|8801.7104|8825.5632|7874.4298|6604.2645|7779.3218|8495.3731|8878.4457|8300.8901|8557.2539|7920.7641|8598.508|7944.3377|7413.9294|8138.8208|8112.3003|8168.2879|8870.6574|7572.1517|7646.0987|8562.1031|9161.5985|8974.6273|9513.6001|9100.3531|9017.1089|9400.6259|9341.166|8478.996|8684.2215|8818.2831|9047.6778|8544.6925|7712.8817|7495.2395|7904.5201|8759.3791|8976.0216|8133.8329|9987.89|10075.7599|10248.8331|10119.2848|8538.5104|8770.9817|8719.1163|9116.7496|9636.0704|10022.2048|10180.6927|9976.0991|11889.4817|11437.0703|12279.6816|12959.7958|14273.7188|15101.2129|14662.8365|13268.0025|13793.7151|13227.162|13244.2441|13066.0395|14878.0396|15473.248|16111.9496|14634.652|15992.9913|15318.6638|14795.3983|16146.4753|14227.122|17403.1649|18851.352|19406.9511|17053.9207|17719.8728|18212.6924|18598.4376|19232.1623|19717.8153|20389.9516|22052.6049|21059.3668|21880.693|21824.9764|22333.1104|21201.151|21987.4538|21250.7434|20801.5658|22381.4316|17451.2128|17370.9312|19300.1984|17004.4436|20162.5192|20601.4892|19657.7758|20407.8654|19887.244|21376.0718|23860.5286|26498.4372|26208.798|27942.05|27104.2586|25682.278|26413.2861|27390.3293|25865.2914|27652.334|28992.7754|28758.1535|26245.7654|27546.3046|25860.7308|23336.7752|22634.7784|18895.7766|19402.2988|16862.8736|16314.1596|16094.28|17533.6284|16787.8541|17669.6358|14951.7534|14627.9492|13855.9248|13047.8876|14634.3276|18976.3564|18796.18|19854|20409.912|14883.882|10935.3823|10872.2097|15438.0586|13965.7142|16978.611|17604.2994|18452.6694|24009.4008|24060.9935|23936.825|24068.9278|25342.9634|25945.426|26606.4703|26852.8736|23698.0278|24783.7266|24409.9015|25930.7936|26714.1808|22242.3997|26761.5676|27359.8053||
2022-02-19 19:49:51|adr_usa_0095|RIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11913.7737|11913.7737|11727.0375|10569.2726|9560.8968|9747.6331|10083.7583|10083.7583|11054.7158|12266.1915|12266.1915|11357.5847|11206.1502|11395.4433|12190.4742|12341.9087|11811.8881|11925.4639|10978.9985|10789.7055|11641.3153|11565.4761|12134.27|13688.9733|13954.4105|13158.099|12968.5011|12627.2247|12134.27|12248.0288|12210.1092|12404.0859|11918.8444|12412.2997|12412.2997|12526.6979|13155.9477|12881.8655|12842.7108|14251.4714|13526.8203|13124.2364|14815.0889|16546.1998|16873.2282|16510.7961|16143.6159|16707.2334|17190.3341|16544.4981|17674.3663|17835.776|18279.6528|18481.4149|16665.5554|16026.6592|15423.4732|15504.2244|16755.8675|16796.2431|16957.7454|18370.8909|18629.7116|17902.3042|19074.2383|18508.477|18993.4153|17946.5286|18758.9502|18758.9502|19001.5228|20714.328|19824.2592|19500.5978|18772.3598|20188.3783|20269.2936|19967.6755|20858.728|20901.0847|19442.8695|20212.4831|20577.0369|21319.495|23508.1884|22454.3731|21967.9968|20792.5874|20954.7128|16382.2038|15611.7536|15368.4536|17943.5413|17862.4413|17676.8679|19022.5858|15169.3968|15169.3968|14479.8787|13648.4011|15444.797|15102.1093|14660.2923|15005.919|16811.444|17453.4085|17012.0579|22231.582|18860.7284|22452.2926|25281.4019|23595.9751|22813.4555|21997.4821|25449.6417|29948.2423|23946.5503|19771.4602|22019.5856|22182.0894|20597.2179|21664.3269|21764.9976|22308.6192|19308.6334|19952.9256|21915.0111|23856.7402|23410.9853|25036.3012|21721.3005|26081.433|23763.0834|22800.3243|21976.0222|23054.6988|20005.4251|22792.5228|24483.8408|25963.8052|26550.1574|27223.496|26369.7414|24148.0802|25631.1399|24280.266|20827.3162|21842.8896|21343.163|24924.212|25075.7563|26078.5286|25440.1077|24714.6293|25365.9477|24754.5417|26351.2967|25541.629|27012.5791|28919.0079|28922.2336|32126.7288|33004.7023|35701.7906|33716.5644|34856.052|33990.9453|27916.6264|30355.5355|33217.6196|33159.4735|31773.6562|35275.3483|34183.9838|36581.8394|36684.2839|39790.3277|45831.1142|41403.1434|39087.6184|39052.0254|41676.2024|47296.6654|46876.0205|52176.1462|49645.2492|56705.7106|60837.8857|62933.6567|58162.1265|68819.5064|74302.3717|59097.5612|67805.6348|65478.9345|67065.9256|57756.2005|65897.9004|66642.3822|61306.7731|66463.3202|64515.3439|72559.7413|74358.4022|85036.6437|95394.0394|80935.5595|85692.6426|105077.2026|134954.0871|137299.7774|119512.4852|123581.1785|139189.5341|129631.6748|158676.8027|139552.7882|130253.9198|107877.2136|94968.6926|67959.9619|45248.6704|27972.446|30241.0661|36663.5356|30956.689|45162.486|51984.3075|61790.8196|47439.6974|62350.8939|60881.4651|61279.5942|80015.9219|77649.2218|89586.5294|71479.0191|85581.4654|93912.2968|73269.8669|68283.6983|72558.5896|82264.4766|80921.855|92644.2553|101686.0019|107370.4282|106826.1009|116972.6145|102770.5199|109459.8916|105744.7041|102481.3279|104240.8092|88804.7237|84655.9912|64096.5662|75546.7951|69901.3|76107.9793|87489.1071|74623.13|79274.0095|80465.2067|63451.123|65371.0323|68871.3542|60900.2231|66630.7773|67127.1734|75485.655|80723.9176|81141.6562|72559.6326|64266.3321|63298.1565|59447.5793|57222.21|64838.2574|68272.6254|69332.7246|73260.4491|73571.5203|72527.7613|77620.3308|78230.9317|78121.4709|76147.2088|72528.6172|77935.564|80716.8678|74895.0987|69267.7742|67415.7724|59075.4744|64386.1129|65391.1884|62463.5256|58797.9552|64475.6672|60660.7961|56962.0197|58087.615|50019.4141|49155.9929|50386.2261|46051.3288|32754.0611|34846.0678|39827.8834|37549.5451|43188.1096|37553.0038|45622.974|45185.8828|43413.1144|45502.8613|47678.1264|56133.378|56371.6216|59148.7874|56229.6608|56757.2339|55076.7921|56784.6817|61616.9332|65075.9723|66958.7169|66093.9799|65253.096|64539.8077|75282.6335|97818.5739|94063.822|90398.7789|95422.5647|102914.6212|98174.3793|89765.1429|80924.6682|88581.4744|86360.066|79369.3247|86928.1944|96523.8773|100595.9561|103610.1599|98303.8546|102164.7632|103941.441|87166.7637|86675.0174|83959.2791|87946.1601|95840.2473|98088.6167|93097.9224|61423.7364|57359.7376|58045.933|69253.685|72258.732|77868.882|75113.675|74577.7077|77375.7998|92420.1391|135565.6077|129924.7722|135015.5845|129300.9599|140769.085|147002.6576|106287.604|140763.4151|120719.8425|107475.8514|100294.9204|104771.628|120512.0791|126477.6548||
2022-02-19 19:49:53|adr_usa_0096|RENN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6746.2371|5202.2406|4441.6093|3155.7771|2826.4786|2152.2008|2250.2063|1485.7634|1373.4499|2060.1748|2241.7228|2159.9352|2495.232|1707.6744|1707.0108|1594.5033|1381.1269|1501.2954|1207.809|1177.7079|1321.0672|1260.3284|1127.4625|1051.5391|1043.9468|1214.7744|1127.4625|1469.1178|1283.1055|1488.0986|1271.717|1123.6663|1157.7474|1172.3562|1605.3245|1185.1389|1192.3216|1195.9129|1224.6435|1149.2256|1239.0088|1188.7302|1138.4516|951.7024|919.4676|909.2133|861.3599|916.0495|1045.9371|1435.5999|1179.2428|1199.7513|1063.0275|1155.3161|1216.8418|1199.7513|1244.0999|1029.9515|1104.7335|1084.3384|1063.9433|747.8196|554.0663|581.2598|622.0499|839.5975|639.0458|608.4532|536.4384|541.2219|529.6048|527.5547|486.553|495.4367|420.267|469.469|527.5547|606.1412|746.2302|647.1429|1260.3427|585.454|632.9628|594.7386|593.3587|606.4678|162.8287|144.8899|93.8335|103.4928|100.733|115.9119|102.8708|117.4673|102.3993|101.0061|110.0619|91.2538|68.9628|53.993|59.2105|54.5921|51.5549|62.8328|57.7392|39.901|30.7473|18.3075|31.2167|119.7854|83.9441|66.0234|49.9868|112.7114|119.078|135.3481|124.6807|186.3046|164.0913|197.9199|240.194|278.625|281.027|236.1107|253.6449|383.1094|640.5974|621.6221|394.8789|526.0249||
2022-02-19 19:49:55|adr_usa_0098|RDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1382.8862|1832.8972|1797.752|1447.0643|1661.7555|1369.8977|1488.2352|1622.9033|1633.6155|1801.1855|1576.2286|1553.2738|1454.5682|1357.393|1354.3323|1243.3842|1098.769|1208.952|1504.3036|1453.803|1394.8858|1516.5461|1375.7568|1576.2286|1932.0277|1784.352|1960.3386|1995.536|2188.3562|2189.1213|2463.8136|2173.053|1844.0344|1789.7782|1450.0341|1469.1638|1300.8222|1296.9962|1312.3|1286.2835|1319.9519|1454.6252|1454.6252|1312.3|1349.0291|1335.2557|1195.226|1261.7975|1350.9125|1492.5095|1391.4781|1560.6292|1500.1634|1620.3296|1668.1131|1997.1446|2326.1761|2435.8189|2894.4523|2106.0323|2211.3259|2344.7878|2442.1996|2371.816|2658.8902|2572.9215|3037.7158|2802.7543|2517.444|2735.2897|2864.5821|2658.0501|2784.5868|2665.2714|2732.4914|2728.2208|2570.2092|2859.3368|2955.7623|2347.1241|2281.5526|2469.8605|2564.0145|2661.5311|2553.0716|2277.0638|2302.3084|1599.8066|1438.142|1670.5349|1726.1072|1486.9782|1295.0014|1755.4449|1967.7156|2496.7076|2784.7893|2904.4021|2643.2755|3514.9646|4049.8872|3946.9526|4272.9607|4225.6897|4296.5962|4584.1526|4558.8258|5244.3381|5260.3877|4996.5226|5378.7887|5964.3564|6735.9157|7065.8588|6332.4856|6031.261|5889.11|6248.8097|6269.12|6154.0282|5951.9901|5999.4433|5226.6337|5257.0168|5590.984|5136.653|5111.7546|5549.1784|5801.7991|5580.2295|5476.7977|4866.3806|5253.8564|4995.7484|5284.4218|5420.8428|5566.6646|5692.1393|5806.6245|6073.2638|5691.1373|6015.6088|6268.6652|6339.9965|6324.8475|6003.418|5998.316|6521.6225|6601.5694|6786.978|6855.0179|7147.5894|7591.5496|7187.101|7695.7266|6654.6602|7498.1467|7731.5056|8354.9318|8385.4047|8961.2411|9516.6336|8537.0302|9225.3081|9126.4959|10292.7283|9033.6112|9173.3238|9844.602|11120.3751|10385.2705|11129.1937|9007.0728|7937.4829|7788.2415|7610.8095|7617.6338|7866.721|7426.5532|8071.4503|8637.3606|7299.8774|7703.7709|7551.4412|7710.5235|7722.1233|7530.6167|7265.4541|6839.5368|6684.3628|6656.1867|6478.8431|6824.4103|6136.332|5788.1478|5993.2191|6011.4658|5664.7781|6204.4169|5738.2562|5613.836|5421.9682|5080.7827|4856.777|5463.8377|5368.4012|5907.3438|5410.6211|5611.5064|6265.6288|6183.2161|6473.469|6251.2182|6776.5493|6866.1072|6247.4942|6287.2916|5962.4869|6427.7307|6189.0527|6613.3691|6700.189|6673.7875|7534.1192|6441.7134|8139.6065|8549.0735|9059.6639|8533.6153|10187.2625|9807.1094|11618.6694|10445.1836|11239.8537|11960.7101|10117.1545|10029.3471|10392.6775|11894.155|11956.9252|12485.2428|10400.3281|10938.8033|10702.7708|10516.0629|10038.3616|10424.3546|9346.411||
2022-02-19 19:49:56|adr_usa_0099|RDS.B|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:56|adr_usa_0100|RDS.A|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:56|adr_usa_0101|RDHL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.8189|62.2103|63.0248|67.9679|64.8784|62.0979|64.8784|63.0866|64.7543|66.5461|64.9402|62.3142|79.7266|83.4624|121.9071|130.1199|126.4504|144.1902|147.947|118.8477|138.8595|114.3909|81.1835|95.2529|121.192|133.4079|136.7524|147.5355|144.8025|156.1323|182.469|142.616|127.0128|157.0078|144.1779|163.8674|160.2908|106.1402|127.2411|156.7316|157.6214|137.0936|137.3581|187.3273|193.686|177.7893|149.0171|144.8105|177.4053|167.974|166.9998|165.9763|166.6586|157.106|144.8642|155.3342|142.8045|165.9781|152.9198|97.8553|116.2564|127.2119|130.6247|107.3598|104.3717|153.4626|193.8026|151.1148|188.7784|225.0035|221.9422|179.8561|183.2618|240.5666|217.8716|248.7935|230.0702|205.3894|183.2618|190.0703|233.1907|200.283|455.0138|404.7396|217.6134|186.9289|304.7255|430.2836|468.3743|503.6435|495.1789|522.6888|556.5472|358.6233|321.8991|330.518|314.0965|343.5078|326.0744|315.9376|299.1374|336.9379|299.9751|326.6084|484.072|219.1407|263.0623|142.5324|128.3839|132.052||
2022-02-19 19:49:57|adr_usa_0102|RBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:49:57|adr_usa_0104|QIWI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888.16|1034.8|1206.92|1560|1577.16|2032.16|2168.92|2374.32|2911.3562|1862.2047|2086.8368|1896.111|1638.2149|2297.5729|2089.7942|1955.1035|1931.6109|1608.9797|1634.0384|1348.4732|1128.2742|1080.3089|1217.119|1344.3929|1498.8017|1642.2981|1506.9859|1580.6438|1155.6105|1021.935|919.3596|1057.9455|1060.3464|844.652|672.459|843.4437|655.5418|746.1697|773.9623|707.5018|931.6548|900.8413|754.6283|754.6283|798.0625|821.6953|856.8416|1025.9072|1190.1251|1399.7907|1456.1459|1130.134|980.4595|975.6117|1045.2982|844.1162|1050.4797|938.3636|1054.745|1158.6424|1068.4377|1026.9923|1022.2628|967.978|866.1176|781.3357|836.8404|880.1463|873.2329|1001.6676|870.7748|907.4571|861.6766|1084.3078|1211.7952|1213.028|1521.216|1318.4592|1133.7386|1236.6367|1159.5634|1196.564|1105.0031|721.8995|774.7062|884.6685|1148.3316|1213.4966|1096.2232|1078.6636|928.7795|916.2369|659.1136|627.13|697.3686|663.5035|652.2152|681.0632|649.9046|626.8052|540.6507|528.7889|556.2584|518.1756|507.5624|464.4852||
2022-02-19 19:49:58|adr_usa_0108|PUK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27936.1267|28120.5234|29503.4995|30295.1387|32471.5823|28453.0512|27529.2507|28903.5832|27421.3486|28923.9993|29445.466|27518.4633|26361.1448|27647.0542|27154.7479|31347.0699|33683.4816|31120.188|22721.8591|23496.7634|24424.2673|23205.7102|24567.1119|26206.9821|21380.1944|20902.4864|23201.967|24146.0766|24222.5914|21308.8293|20230.4263|21828.1448|20791.1783|19022.1811|17590.0693|15462.6568|15213.5939|12038.0415|14813.0132|15250.4244|14626.1118|13324.8563|10940.9562|10555.8313|13043.8428|12900.8958|14226.4733|13892.4696|15719.0527|16275.2304|16892.9672|16872.073|19111.4533|18599.4461|19435.3762|17523.5348|15945.6852|17904.7251|17683.809|17084.1796|17589.1307|17803.9262|18293.7588|19934.2958|20380.8719|21034.105|22245.5554|23184.0894|21224.6011|21668.3602|21393.6447|23264.8437|22561.6542|20833.4768|21373.4537|22113.3499|24078.8102|25649.1094|25360.9171|28523.4421|29746.7404|25736.0832|26911.4128|26426.7408|27577.8368|28922.8016|30296.0697|31872.5897|34660.3442|34808.4838|31056.4069|36336.3628|38536.3917|36505.4651|36164.352|35500.3974|34430.3171|38967.132|36778.1511|35024.6993|33802.1826|32728.401|30320.2639|32197.6049|33951.8709|31364.933|25386.1352|26963.0529|25385.275|18575.2635|12559.3144|13645.6787|15868.0778|12235.0432|8514.5913|13458.5476|15531.0141|18486.2212|14940.3999|20103.9961|22564.9373|24332.0164|23040.8105|26648.9169|25550.3056|22562.262|19776.9522|22233.3288|21390.7107|20984.7276|20908.7721|23474.9447|22802.1291|25952.2635|25455.878|26385.0238|27365.086|29299.7938|29198.0343|30178.133|32432.1421|30050.1663|28203.2316|25847.5081|23236.0163|20662.7294|24955.8342|24064.5131|25862.5999|29570.6262|28003.8959|30466.861|31347.3569|28069.0476|29678.0486|31637.1899|31419.884|33838.5413|34913.6065|37342.6015|37732.1116|37655.8803|39024.2973|41663.9486|43967.5645|42125.2879|42855.1202|47180.5333|44352.7279|49445.7803|51531.7753|53681.716|58043.8554|53502.0487|59175.4706|56218.7169|59553.754|58864.5441|59708.1036|57372.5963|61199.3323|56028.6641|58532.6494|58516.0917|57569.6276|63233.9564|64416.4087|64979.8716|63914.1153|63402.1226|65047.9192|60767.2536|55059.5154|58247.7087|61371.6271|60754.7871|51140.4054|42035.6173|48172.0361|45870.8523|49885.8668|43773.6476|44114.38|46732.3135|48641.8185|46398.5271|42645.984|51618.7735|49724.1517|51223.2393|51766.7401|54026.9269|58191.336|58956.8237|58517.8624|63146.7842|59397.6866|61311.376|62927.7256|63072.9193|66839.6765|65651.3013|65678.2043|64663.903|66128.7207|64666.9369|58900.3094|60740.764|57228.9091|58563.863|54261.9038|46630.0512|47452.7125|52147.8845|54586.359|55996.3662|58882.9876|53593.8215|56571.5653|48603.4143|44210.956|44523.0751|44094.5923|45217.2237|50241.4054|48904.7596|41700.1983|29727.9141|33575.9947|36432.6936|40685.1779|40763.4438|39877.6479|37373.0655|42447.4701|44726.6449|50193.5363|44440.0881|54330.1606|57216.3244|56484.0677|55490.1874|49291.2006|52861.5347|57595.8159|56095.1015|56013.0442|46016.1163|49201.9746|47018.5974||
2022-02-19 19:50:00|adr_usa_0109|PTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321146.9136|324221.6661|257272.6099|258626.9468|239757.51|265435.3563|252916.7199|224182.4229|244991.9106|226415.2791|190890.903|132214.3704|152877.4413|173119.5639|140816.3574|130127.931|148210.4058|185967.6381|211480.7655|206209.7607|216202.7073|200664.2244|216550.4472|227257.1757|233882.5359|237561.232|213365.8585|211462.4403|218764.9774|203848.7675|200572.692|204727.2682|214775.12|204214.8095|224859.576|235749.3243|233132.1243|242923.7468|260091.1147|252733.6713|286025.1875|253831.7972|259249.2182|269187.2574|255716.9133|230423.4138|220741.604|238842.3789|234358.3649|241386.3705|271273.6966|263605.1175|257162.779|274732.7931|236261.7831|234907.4461|223248.9914|217831.5704|237469.7216|249787.0335|252587.2545|266570.0574|263257.3776|248688.9076|238787.4726|230954.1747|214811.7242|206301.2712|210840.192|200243.2761|203226.5184|203720.6751|211133.0256|197424.7311|177475.4443|192025.6122|202164.9745|211883.3885|221455.3858|233241.9369|238183.5034|273579.7609|230002.4656|218527.0501|203738.9549|202055.1619|201286.4738|195283.3857|211535.6487|239043.702|216623.6319|195283.3857|173650.3058|142280.5099|138217.4441|145190.5434|132818.3252|116785.6873|103461.76|124838.6105|114150.1852|129944.8958|132763.4189|121233.1104|122184.8196|123941.8212|121708.965|125918.448|129505.6596|136808.1826|141511.8217|138748.2049|135197.5979|127455.8105|121068.3783|114022.0705|118359.6678|117371.3545|117444.5629|120867.0552|121050.0762|131171.1364|130457.3545|122807.0776|127089.7685|132086.2413|153097.0498|131244.3448|133605.3154|133788.3364|143726.3756|135947.9839|125497.486|114955.4775|118286.4594|120647.43|123136.5153|113344.8929|102235.5194|101045.8831|90668.5935|90357.4578|92700.1264|92443.897|82871.8997|96744.89|80401.1165|71982.1514|68797.5864|62099.0185|64752.8227|66198.6885|64002.4367|63435.0717|53423.8241|54814.7835|59115.7765|57486.8898|56882.9206|66454.9178|65594.7192|70792.5151|80071.6788|86880.0592|76100.1235|80547.5333|95884.6914|84482.4844|78497.6983|82048.3053|93029.5641||
2022-02-19 19:50:02|adr_usa_0110|PTNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4628.7503|3421.2502|3085.8335|3600.1391|2503.9902|1745.9014|1539.15|1759.7257|1702.2183|1817.233|1264.9429|1241.944|873.9606|1050.9723|1118.0556|849.7223|708.4|760.2778|740.6|910.6086|1078.776|753.1753|805.3549|1109.3536|1107.5643|1266.7862|1030.6057|887.466|792.7206|885.7713|780.1945|762.5822|828.6214|798.3758|745.6469|723.8762|729.3189|601.0801|508.4666|528.442|626.924|792.8989|727.1285|921.7529|958.1139|972.6584|1180.9185|1240.9652|1277.3571|1509.0657|1397.6213|1401.2753|1509.1461|1373.616|1408.4143|1364.9543|1174.1542|1256.712|1246.682|1303.5998|1518.4183|1490.7013|1510.9454|1678.4193|1637.9173|1597.2926|1547.4349|1079.9768|1292.034|1246.5932|1268.0259|1245.1923|1201.0474|1308.7795|1098.2765|1166.9188|1227.3447|1377.3195|1325.2874|1336.6193|1422.7536|1438.1347|1567.6711|1763.245|1831.0029|1776.9363|2254.3914|2098.33|2439.6519|2616.144|2652.0671|2573.9861|2544.2381|2395.498|2607.899|3045.1609|3483.9901|3344.6402|3365.0919|3523.9859|3396.4532|3457.8633|3708.2277|3746.0349|3234.0663|3377.4175|3025.3785|2796.9034|2579.162|2450.1078|2404.082|2166.2819|2333.922|2544.2821|2696.2941|2614.2838|2738.8467|2958.7541|3084.4954|2910.3955|2975.1052|3152.1224|3249.4197|3726.6396|3308.051|2818.6577|2560.0226|2363.4917|2659.3154|2729.012|2841.6491|3153.0839|3230.5553|3173.2936|2971.4697|2817.773|2913.8355|2932.7169|2523.5368|2353.3479|2149.4533|1489.5198|1682.5192|1743.2206|1481.7375|1416.3759|1332.3272|1112.8668|1078.6247|1119.0926|772.0027|589.8972|561.881|723.7525|801.5754|873.1724|1014.81|957.2211|879.3982|890.2934|1086.407|1114.4232|960.334|974.3846|1203.1938|1130.1206|1292.0494|1264.029|1407.2441|1411.3027|1354.4769|1370.0456|1422.9792|1318.6689|1307.7708|1197.4107|1177.1684|1167.8258|1129.1424|995.0178|934.1938|785.0977|577.4165|504.2561|410.4838|399.5584|360.539|455.7463|668.7921|724.1996|584.011|739.8472|695.3627|699.272|680.5415|697.7111|691.4756|846.004|744.5304|779.3138|733.6554|760.2075|711.4503|700.5049|783.3771|896.4317|866.603|973.3585|851.7613|753.6322|839.9858|823.113|803.0208|881.6499|882.5668|876.2097|1014.9956|1107.1377|908.4669|889.3482|707.1288|715.547|628.0909|617.2407|659.0592|747.3312|835.3578|814.4324|849.1428|764.3535|777.3638|743.0259|704.8755|728.1994|711.6229|706.0076|572.7101|716.604|734.7476|694.2443|727.1495|742.5627|903.9639|791.4117|629.9434|752.851|784.0668|695.9102|730.6144|736.3254|703.5348|765.6651|970.3298|952.5287|831.8628|899.8758|865.5826|804.9367|828.8275|802.2645|818.3835|800.2547|786.0756|939.9925|1335.5133|1498.989|1493.4475||
2022-02-19 19:50:04|adr_usa_0111|PSO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5502.4778|5940.8773|6013.4964|6448.5798|5949.6408|6385.366|5732.0944|5960.3575|6106.072|6106.072|6907.9988|6981.7981|7581.812|7433.4538|7209.9449|6987.0838|6838.7257|6988.5527|7140.2645|7437.8025|7288.7094|8151.5048|7755.1075|8276.9672|8183.9226|8259.1786|9610.514|9910.8835|9610.514|11262.2188|11267.9205|10637.4146|10806.7811|9860.0963|10806.7811|12069.0274|12775.8344|14600.9536|14291.9483|14450.4171|13417.9479|12862.2691|13183.8526|13898.9067|13660.7868|13978.511|15566.4439|18108.2424|20098.9686|22730.7281|24051.1087|21125.6281|22425.8411|21613.562|20801.283|18058.5135|22599.6217|20463.4735|21904.261|18476.7285|19740.4268|18105.3611|17228.0088|14117.3961|16589.9344|15091.461|12810.346|11692.236|10853.6535|8745.2175|10039.0305|9086.2992|9767.1858|9046.6557|9959.3272|10311.5863|10119.445|8855.6203|7781.7251|7325.3894|8199.0554|6998.0219|8567.3723|8216.8612|7776.1214|6982.476|6653.7946|6685.8611|6525.5287|7656.2064|7776.4609|7600.0876|8121.1906|7984.9021|8594.1918|9299.6422|9412.0112|9179.3187|9099.0799|9500.2739|9588.5366|9869.3724|9660.7515|8770.1008|9083.0322|9018.8411|9083.0322|9708.8948|9566.7075|9611.7196|9965.6239|10054.1|9754.7935|9754.7935|9594.0885|9907.4632|10003.8862|9369.1015|9095.903|9778.8992|9778.8992|10124.415|10526.1775|11273.4557|11305.5968|10201.2248|10812.6547|11239.0466|11341.6512|11593.1044|11939.9849|12254.1951|12011.0241|12911.3926|12629.6334|14020.0636|14529.9817|13526.0574|13285.6561|13346.8014|12117.315|12377.8553|12709.604|12144.3302|10754.8527|10411.1758|11049.9299|11276.4672|10694.5909|10233.9326|9773.238|10601.8761|9976.7381|8618.2271|6967.5487|7768.8643|7825.7047|7798.3605|7491.0348|8357.589|8292.8947|8268.5991|7596.6294|9788.2198|9896.9828|10432.9638|11414.7292|11317.7936|11424.1635|11471.2192|11812.4698|12878.6272|12140.9556|10834.6784|11021.6421|13226.9294|12486.9845|13024.1746|12683.7244|12960.2156|12832.1761|13838.979|13953.3108|14514.3705|15304.663|15160.6595|15544.4868|15299.4268|13986.4073|15107.9772|14566.0177|14672.8329|15700.8044|15290.9536|15683.1106|14712.2059|15438.4324|14394.0618|15920.0351|15575.2406|15824.5423|16364.3117|16029.9206|15433.7571|16079.4062|15597.1521|14395.6132|14722.6941|15066.2836|15164.5118|14935.778|16824.3755|16221.1974|16573.9588|17024.565|17319.5891|17640.399|14668.7216|14120.2117|14333.2315|15791.203|15586.4701|15856.9435|15566.9898|14986.3279|14806.3014|15495.4164|15397.2619|14339.7537|16954.9003|17824.6366|17324.4488|16815.906|15946.5445|15479.1138|15206.9132|13661.2237|14885.4044|10164.7525|9376.5851|8736.1699|9013.1659|9966.2894|9802.0375|9588.4396|10163.6917|10426.6776|9676.1982|8443.1786|8130.7757|7588.1805|8254.1009|8135.9329|6745.188|6498.4365|6465.533|7756.9945|7460.8632|7304.5717|7094.6789|6370.3962|6658.4632|7399.0608|7716.2599|7920.4285|7326.7301|8282.7103|8446.6752|9680.2906|9391.4625|9118.27|9107.1258|8615.0764|7982.4812|9333.753|9021.3839|9544.7756|9392.541|8751.8222|8603.3803|8189.2512|7931.4566|8236.366|7888.0815|8500.503|6796.0536|7038.6039|6561.6789|6495.5331|5853.3946|5234.8789|4965.871|4296.2308|5439.9221|5394.7775|5781.5731|5240.6434|5519.2826|5910.8428|6491.7229|6884.7745|7476.5889|8321.1803|8223.2325|8779.8814|9067.2553|8726.975|8405.7005|7923.1254|7469.3061|6288.8177|5963.4611|6334.4327|6534.9657||
2022-02-19 19:50:06|adr_usa_0112|PRAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:06|adr_usa_0113|PKX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8435.0475|9278.5522|8903.6613|9184.8295|10450.0866|9559.7205|9465.9978|8950.5226|8294.4634|7919.5724|7685.2655|7450.9586|9183.1058|8064.3518|7644.819|9928.9418|9183.1058|11187.54|12306.294|11257.6486|9765.9766|8670.3435|6549.5588|6689.4031|6556.566|8403.486|8057.3732|6833.604|6233.355|5171.376|3974.2395|4518.3318|4825.8622|5127.6225|5873.4585|6479.4502|7763.147|6627.0767|6106.3779|6816.4218|9609.2613|10106.292|12567.7777|12922.7997|13538.1711|11715.725|12757.1227|12662.4502|15032.7372|13242.5791|9501.6079|9203.2482|7986.8588|8813.0856|8606.5289|8009.8096|7986.8588|6655.7157|6104.8978|6081.9471|7525.4888|7915.2705|8625.3679|6599.2748|7645.1247|7355.6828|7629.6878|6622.4301|6977.4788|6174.76|7351.8236|8663.9601|9208.1109|9069.1788|10493.2328|10443.0628|9420.3682|11778.3547|10921.6068|8525.028|8914.8098|8498.0134|8976.5574|9802.4315|8667.5532|8530.2325|6630.6291|6578.3165|6790.8367|8379.8336|8893.1515|9501.2861|10527.922|9838.0489|10187.8898|10299.0542|11299.113|11425.0174|12119.1058|11854.3837|9075.9321|9597.7894|11186.1219|11398.3195|12222.4119|12758.3127|12274.065|14043.1833|13641.3899|15039.0205|17348.0093|15747.4968|14604.2736|14543.0871|15467.3266|16984.1101|17170.8902|17744.112|16906.8218|15834.4462|16534.9718|17979.8996|18883.3799|20680.7291|23452.0429|18008.7341|20228.9889|19335.1201|20363.5498|20184.1353|23910.1908|25085.9967|23893.9608|28919.204|29226.4919|32078.7242|31713.8163|36150.011|39476.4031|42157.4209|46865.0347|59075.8794|48837.347|49175.113|43785.9979|37923.6904|40915.2803|36976.3314|39808.1376|40697.7892|36732.0542|37139.1829|30362.7522|26773.9883|16306.2576|22187.0052|24229.7871|21375.2603|16441.0943|21286.4391|24827.0325|24998.5491|395460.3129|494215.1736|442927.3069|568308.0394|566641.878|595407.6639|671480.192|533585.1776|612959.8552|615424.9073|544036.9985|456034.6385|32045.676|33589.4148|32899.2003|36467.363|32172.0099|32212.067|34131.7263|33986.9044|32128.8715|35856.4095|34104.528|31231.0717|32974.1108|30017.1933|28889.4243|22682.0603|25932.5068|26028.2899|25981.8759|28070.5604|27381.5417|26114.8037|25901.609|24548.2862|25070.4587|25119.8951|24508.1191|25113.7156|22790.2025|24718.224|26383.6143|25119.8951|24424.6951|22101.2035|21971.4327|21270.0524|20327.7679|22598.7679|23028.2496|23162.3886|24160.7125|24938.9585|23201.0782|21777.7383|21139.4693|22211.803|23539.405|22792.6288|23360.8284|24835.2413|26501.1365|23217.224|21490.6923|20268.3972|21070.1628|19307.1165|19543.8959|17422.4917|19265.5322|17115.3183|15358.7424|13598.8865|12366.9874|11963.854|13298.1485|12056.6467|10431.4328|11519.3736|14376.8182|15243.9901|15682.3668|13964.0581|14940.0903|15730.4528|17160.7848|16242.4589|16533.6456|18008.7783|17026.7051|18610.6591|19746.6261|19673.0344|19308.2449|19772.2315|21439.6449|24028.402|23756.4065|22636.4675|22559.6686|24354.8423|28150.2592|28054.286|26198.2936|24905.4988|27126.6967|26998.6953|22406.6451|23504.2571|22173.1118|21078.6964|18115.4547|17622.6478|18345.858|19404.0104|18032.4305|19195.7097|17397.9146|16417.299|16356.4111|13584.4096|14238.1533|14465.6818|14978.4219|15616.1425|16317.9556|14952.7849|12863.3688|10238.7801|11129.6661|12251.2852|12494.8368|13370.236|12274.3672|13236.0967|16756.5979|20490.1973|20904.3337|19282.8302|22379.2966|22660.4473|25113.7409|24813.8598|22715.8417|22740.2019|23180.7512|20787.9581|19142.3455|18358.8646|19360.1472|17260.7812||
2022-02-19 19:50:08|adr_usa_0114|PHI|market_cap|0||||||||||||||||51.692|48.6506|45.6072|41.0562|36.493|41.0562|41.0562|44.0976|38.0148|36.493|41.0562|38.0148|44.0976|45.6072|44.0976|44.0976|44.0976|36.493|36.493|36.493|36.493|36.493|91.2265|101.8624|79.0588|74.4956|129.2291|136.8337|212.851|240.2076|273.6572|291.8997|258.4582|266.0648|278.2203|357.2791|395.2817|453.0586|608.1226|708.4652|646.1373|410.4807|293.4193|288.8562|258.3569|263.4144|263.4144|273.5498|344.465|329.2721|364.7276|440.7207|400.1954|374.863|405.2529|400.1954|420.4581|471.1106|481.246|506.5662|567.3542|643.3472|638.2775|724.3977|810.5059|810.5059|881.4292|830.7686|709.1927|607.8795|597.7522|602.8219|445.7783|486.3036|562.2966|577.4896|425.5157|303.9397|309.0095|354.6004|413.4308|506.4569|542.6321|687.3328|708.0044|919.8877|795.8585|826.8616|914.7198|811.3621|1043.9169|1198.9494|1367.3217|1408.7557|1491.6237|1331.0711|1569.3207|1828.279|1929.7882|2031.0425|1786.841|1864.2707|1828.5339|1697.4989|1661.3182|1691.0909|1881.6363|1691.0909|1697.0455|1661.3182|1697.0455|1899.5|2203.1818|2399.6818|3030.8637|2905.8182|3967.75|3655.9546|3503.1136|3007.909|3179.091|3460.3182|2885.6364|3056.8182|3228|2738.909|2787.8182|2506.591|2696.1626|2487.8318|2821.9228|2887.5|3042.6137|3430.4454|3424.4318|3305.1137|3000.9|3167.9454|2770.5834|2764.3636|2671.8562|3183.9546|2918.6744|2628.6136|2480.5227|2838.4091|2869.3107|2893.9926|2955.6971|3085.2273|2955.6971|2838.4091|2517.5454|2931.0153|2863.0909|2955.6971|2752.0227|2856.9698|3171.6136|3313.5834|2492.8636|2677.9773|2394.1364|2449.7198|2221.3636|2591.5909|2603.9318|2764.3636|2665.6364|2505.2046|2233.7046|2184.3409|1542.6136|1999.2273|2406.4773|2585.4204|2855.4829|2532.0909|2614.6591|2848.6022|3550.4318|3178.875|3319.2273|3215.9318|2609.9318|2396.4545|2265.6137|2258.7273|2850.9545|2547.9545|2424|3360.4262|2824.2898|2699.8295|2718.9773|2326.4488|2584.9432|2623.2387|2374.3182|2479.6307|2728.5512|2833.8637|2512.1818|2198.1592|2037.3182|2006.6818|2152.2045|1911.7092|1462.8863|1447.5682|1105.7517|1208.5054|1265.2145|1596.8727|1509.3519|1596.8727|1350.4636|1359.6819|1146.1272|951.0091|829.6364|793.7018|646.0364|833.6946|774.4412|842.1855|825.2494|886.4819|1113.8636|1267.5|1658.1981|1462.6632|1539.6454|1816.7817|2124.7108|2120.0918|2683.8852|2324.904|2686.9665|2634.908|3029.3736|3001.6378|3215.5974|3454.532|3494.6114|3865.2608|3874.5227|3784.9919|3859.2088|4023.233|3942.7682|3903.6173|3990.3299|4202.4661|4525.5463|4528.6621|4425.8441|4759.7613|4712.8671|4939.5224|5242.7715|5882.2167|5670.2004|6196.6967|6556.2603|6211.5412|5737.2428|6513.3994|6222.5485|7239.6958|8137.3627|8393.7384|8738.9908|9014.0309|8390.4833|9044.8656|9156.1588|9653.3103|9805.8844|9802.2852|10071.5223|11033.573|11768.5295|12459.8878|12992.2098|12911.566|12173.7622|11412.7287|10492.292|10370.3684|9133.2125|9719.6393|10136.8059|9612.7155|6978.3468|8181.2159|8010.5962|7549.923|7584.0469|7521.5092|7818.0745|8078.8474|8443.7306|8944.7162|8737.5289|8728.206|9050.8438|9380.2743|9623.4573|9504.5862|9560.6254|9047.782|9550.4366|8747.2082|8655.517|9119.1144|9156.4739|10165.1804|10550.6624|9231.1929|9892.9958|9456.665|8434.5981|9083.1522|9845.4579|9215.5795|9174.8474|9609.481|9789.4467|8409.1449|9429.5155|9371.7907|9782.6555|12382.7217|12860.3297|12123.4487|13914.943|12299.3246|14574.9403|14964.5219|14735.3561|15127.2297|14557.5355|14257.3566|12042.1647|13527.0572|14014.1648|13933.6349|14430.5633|14137.906|13328.6787|13839.709|13683.6|14653.44|14288.4|13506.48|12980.6325|12872.6046|13006.5592|13180.32|13932|14158.8|14557.8398|15201.6861|16385.6719|16999.2703|15151.9933|14432.5274|13674.1716|14410.9219|15469.5953|13497.84|13919.04|13597.2|13460.2763|13903.1907|11383.9801|9973.1357|10245.366|9456.7624|9236.3854|10137.3381|8359.1989|9357.3767|7972.459|8942.5496|9627.12|9735.12|8333.28|7706.7104|6870.5744|5723.3181|5952.3373|6492.4768|6056.0441|6948.3545|7672.1415|7605.1642|7626.96|7013.52|7225.2|6894.72|7140.96|6305.04|6497.28|6600.5047|6244.0126|6129.503|5939.3739|5219.9081|5051.3846|5397.0739|5664.9831|5552.6341|5492.1384|4662.4842|4619.273|5360.3444|4323.2766|4681.9292|5109.7197|5466.2117|5362.505|4762.8|4793.04|4753.2276|4509.0845|4679.7686|4318.9554|4141.7897|4105.0602|4440.96|5347.381|5280.4038|5272.56|5754.24|6391.44|5844.3094|5822.7038|5954.4978|6030.1174|6449.2656|5695.2309|5650.56|5660.662|5956.6584|5676.48|5287.68|6274.8|7035.12|7089.12|7190.64|7715.52|7901.28|7445.52||
2022-02-19 19:50:10|adr_usa_0115|PHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||6436.4694|6637.6089|6537.0928|6402.9721|6771.7022|6872.3256|6939.3455|6738.2049|3888.7266|4022.7937|3955.7465|3519.9713|3855.2304|4223.9594|3888.7266|3989.35|4760.3317|4022.7937|4190.4632|3922.2239|4290.9793|4257.483|4693.2593|4626.2121|4994.9685|5095.5382|4559.1659|4559.1659|4927.9749|5464.3483|5464.3483|6034.1894|6235.33|6436.4694|6503.4893|6000.7205|6034.1894|5665.4604|4626.2121|4860.955|4357.9991|3888.7266|3620.5136|3184.7385|2950.048|3352.3543|3387.1287|4360.0193|4396.0232|4288.0103|4323.9577|4684.2581|4251.891|5116.7111|5477.0126|5188.7483|5188.7483|5116.7111|5790.0771|6167.7575|6503.4819|6713.1338|6713.1338|7048.7896|5790.0771|4699.1931|4950.9353|4489.5426|3398.6244|3985.9567|3818.2281|4447.4509|4237.6647|4615.3123|5286.6255|5118.764|5412.5637|6461.3902|6545.3052|6713.1338|7216.6183|6713.1338|6780.7074|7516.8342|8950.586|8756.729|8911.7466|8679.2664|9105.6048|10035.4633|10384.1228|9376.6765|10074.5229|9260.1518|10300.228|10505.2951|11161.3661|10997.4559|12967.2728|13213.3532|17192.8269|15840.5555|15388.2358|15347.2238|12514.9531|11694.6837|13091.0966|13845.937|13510.4524|11999.5716|11999.5716|11538.2802|10531.8263|11076.6696|11117.7271|11957.636|12336.2548|13049.161|14230.8224|13846.4036|16111.4237|15000.9248|19061.1331|20726.9525|25407.1129|27478.1012|26089.3065|30086.0553|23760.8203|19018.4198|20675.8644|24058.0611|25938.6064|25209.0639|33736.0647|30590.9424|30533.2723|31764.4022|23274.6004|19303.3294|23722.4559|25786.3324|27361.0967|26624.0984|25679.818|30498.6533|32525.754|30580.4085|34564.8534|31322.412|36726.4819|34501.2762|34437.6989|42363.6688|47555.8034|59275.2153|64933.5929|52512.8475|59017.2088|64586.4377|63942.332|60302.6654|59144.5902|48926.1545|52054.221|45878.2956|45177.045|43472.6749|42509.7535|35909.553|40723.0977|36818.4936|34469.8192|34699.4489|24978.4997|23837.6739|31439.7521|36316.7973|38174.2051|33281.3834|36059.0794|38658.1647|40597.4525|35659.9242|33274.3357|24760.2084|23542.0733|19951.0574|21020.7844|24474.8448|24383.9378|21449.1888|20032.8524|20385.0973|24252.7778|26703.5846|26627.1601|26422.8269|31620.55|33276.8744|34284.1048|36120.0698|39048.1187|38676.7201|39150.573|36403.8963|33960.7676|35777.125|33278.907|30174.3676|31269.3727|29180.1101|31881.7356|33853.5374|32781.4611|34511.523|36087.8006|34300.9756|31952.9918|32999.3757|32202.0535|35126.0603|34619.7391|31837.5161|32478.2085|35755.6003|38887.9724|40029.2636|38395.416|38613.9137|40313.9731|36117.3249|36427.4221|39730.3653|41132.3344|40666.2087|41765.9207|42610.9636|41663.4629|43334.871|40578.7074|43298.8617|45054.9623|45592.7682|48651.2153|43628.4525|45922.3985|48672.0217|47082.7752|44985.4019|43436.9948|42489.2401|41403.0497|38367.7029|38748.1923|38213.4503|30070.7473|30467.6296|30384.5609|18598.0838|16382.9274|16198.3307|18847.2889|18145.8227|13650.9013|15275.3491|17734.9634|17513.2767|16455.7477|21863.827|19770.9748|25178.0844|25141.0166|26716.3853|28593.5032|28908.8384|28111.226|31058.3016|29665.1365|26470.1438|28973.8143|29994.7515|28387.7211|29774.4519|29079.4364|27327.9986|29341.6986|29900.1376|30401.7863|28708.4961|27371.0567|24993.3875|24709.5996|22755.003|17280.1881|18312.2515|19609.5268|19064.2951|19883.2569|18836.7694|19123.8591|16468.3502|17036.224|15946.2727|18264.5783|21114.6348|22679.372|21859.759|23836.9306|24234.2129|24876.884|28196.8501|27154.2158|27369.6688|24572.0419|25350.6689|24930.4816|29545.5457|30505.1131|28697.3792|32449.2687|31827.0036|34372.0488|33584.2577|31258.4005|32099.8613|29131.0357|29222.3834|29362.5917|27533.2036|27930.495|27203.6029|25759.2449|27231.2025|26691.0096|26453.2682|25758.3336|26498.9247|25187.6372|24450.0381|23353.9905|25833.7327|23687.0896|23361.1511|24687.6515|24835.0406|22936.7602|23688.7851|24229.8754|25235.6234|24404.7831|24724.3375|22311.2296|24444.057|26280.144|26776.1297|28236.4779|27016.4403|27829.9113|26833.6796|28106.6428|29412.0211|33120.7336|32494.9454|33593.0647|35870.0846|38418.8464|38589.3038|37680.5484|35825.5639|35204.547|35454.6188|36038.119|35760.5463|38312.9106|40754.9652|40026.3619|40734.2985|42811.5337|37550.3781|35733.8748|33078.2931|31329.0881|35324.0726|36750.2002|36177.3741|38427.0746|36523.4819|40221.3724|42194.8722|43244.9911|38507.483|39755.7429|42342.0666|43550.7987|43140.9511|31781.0346|36301.9791|38319.514|42256.3896|42666.5645|48043.3484|43405.4329|43954.7818|47856.4166|46937.8499|50116.954|51393.1849|49963.0822|54733.7729|50098.6933|50768.6071|43528.2892|41958.3866|42816.3566|39261.4978|43703.7911|31851.6069|32840.6687|29116.2897||
2022-02-19 19:50:13|adr_usa_0116|PBR.A|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14933.9314|15210.8879|13192.4699|14615.8679|13921.5274|12353.4751|12469.1985|12579.1358|10762.2781|11109.4483|11456.6186|22905.9349|21385.3892|25990.4705|27413.2669|24274.4261|20559.9501|17225.6106|16584.8092|15585.5935|12099.1994|12544.5021|12761.7229|16508.7819|13771.7997|13196.1645|16302.4222|18257.4095|20592.5333|20505.6449|20527.367|23655.3468|24220.1209|25306.2249|26826.7707|32811.2041|30052.4998|32365.9014|32441.9287|25534.3068|24524.23|26718.1602|27988.902|30801.9116|36710.3177|35396.1318|36417.0696|37123.0373|42140.8381|46050.8128|41815.0069|40750.6249|45724.9816|50775.3655|55956.0819|61256.2698|66306.6538|63167.813|69901.6583|79460.233|86808.5223|85898.2119|88958.1712|100309.633|69205.5308|88124.6339|93257.4688|89967.19|78418.3114|90702.0189|95440.0204|92763.927|97863.8591|86589.1704|97852.8915|98313.5305|108041.7882|124438.3442|117331.342|121718.3804|145627.7397|196736.737|194411.6067|212376.5289|193051.6248|213188.131|197855.4318|243875.4647|241857.427|238654.889|184255.6128|141701.3403|103314.7543|96514.8448|69710.0402|85898.2119|104367.6435|101647.6797|119283.5741|135471.7458|147887.0645|144772.2672|152098.6213|157889.512|172937.0537|181184.6859|205795.9713|182632.4086|153677.9552|183465.9459|176929.2587|147843.1941|141701.3403|136305.2831|136963.3388|140604.5807|199854.2894|207182.4943|193233.192|222343.4514|208255.3946|229648.3697|232061.6016|207603.1698|199254.6917|193971.6704|158229.7486|168143.5663|132336.4221|164099.7723|152229.28|166969.5616|193776.0029|176687.7119|155229.5143|149033.3782|117922.2529|118509.2552|136314.9936|131749.4197|144141.6918|124053.1665|124509.7239|126075.0635|115900.3558|119748.4825|114987.2411|128357.8505|110291.2221|87789.4648|92355.0388|93594.266|111921.7843|112182.6742|93463.821|87006.795|77875.6471|75853.7501|87919.9098|95746.608|108399.7701|106116.9831|114465.4612|132923.4244|90854.9216|68614.0542|49373.4211|46699.2993|42981.6176|39329.1585|44742.6247|58374.1241|50677.8708|49308.1987|37829.0413|29545.7857|27719.5561|29350.1182|25110.6567|18001.4059|13435.8319|25567.2141|27589.1112|35481.0318|30654.568|42003.2803|48916.8637|56482.672|56026.1146|67896.6069|60265.5761|62939.698|60983.0235|63396.2554|62417.9181|57852.3442|50938.7608|49503.8661|56156.5596|60135.1312|65939.9323|60004.6862|61896.1383|68418.3868|80745.4364|89093.9145|81332.4388|83680.4483|54134.6626|60917.801|71940.401|58308.9016|75201.5252|82180.3311|77158.1998|90070.2093|89613.6622|90594.0317|92874.7125|87724.2423|90333.1417|97179.2989|83874.2137|83156.7826|84202.2281|92939.9336|96070.5418|96787.9729|89222.3362|71417.0016|38219.5095|38676.0566|52111.5838|54263.877|56546.6122|56481.3912|46046.0302|52242.0258|71351.7806|73243.1897|68351.6143|47024.3453|54981.3081|56155.2862|69069.0454|69916.9184|70112.5814|66199.3211|69786.4764|63720.9229|66460.2051|67568.9622|79047.8593||
2022-02-19 19:50:14|adr_usa_0117|PBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16359.443|15171.7882|13406.869|14798.1684|14977.3755|15759.3705|13192.4699|15599.517|15483.7936|13672.7221|13545.4263|13256.1178|10825.9259|12463.4123|12110.4559|24111.5105|22221.6894|27217.7681|28727.4528|26870.2148|22265.1335|18919.933|15987.452|17681.7743|13000.6658|13847.827|14173.6582|18235.6874|15064.2635|14564.6556|17953.3004|19940.8708|22265.1335|22167.3842|21830.6919|25784.1107|26392.329|26826.7707|29498.5867|35797.9903|32691.7327|35743.6851|36818.9281|29194.4775|27749.9591|29726.6685|31143.0569|34223.1394|40435.6547|38458.9453|39794.8533|41217.6496|49037.599|52610.8814|48049.2443|46409.2271|52350.2164|57987.0966|64069.2794|69380.3283|73963.6875|69727.8816|77298.027|87740.768|95418.0852|94376.1636|96997.419|112055.9283|76970.5887|98247.725|103852.1665|99223.841|86106.5962|99673.5124|106144.3941|102536.055|108140.4966|96306.4605|109533.3813|111364.9698|122420.3066|142271.6553|137204.626|141525.8588|170239.0251|231438.2108|226546.663|250521.8278|232534.9704|256115.3018|237931.0276|290729.0348|286912.3114|294370.2766|226327.3111|173770.591|130646.0036|118713.2591|81862.1365|102086.3836|128189.262|125995.7428|150475.4171|171269.9791|184124.0016|177587.3144|184036.2609|189651.67|202637.3037|208866.8982|231635.6275|203558.5818|174428.6468|204260.5079|199829.5991|168506.1449|161443.0131|156266.3078|157187.5859|160302.3831|225053.029|224088.7915|214189.2867|250650.0099|234474.8336|263694.5069|264020.6193|232909.4939|221365.1141|213799.3058|175839.8196|183666.5178|143293.7995|174796.2598|161947.4303|180079.2811|209494.6218|184579.6326|164099.7723|155620.8492|122813.9393|122031.2694|142641.5747|135858.4363|148968.1557|127640.4031|125814.1736|128162.183|107617.1002|108791.105|105790.8707|121966.047|102268.8565|80158.4341|87332.9074|89680.9169|103116.7488|107095.3204|87659.0198|81658.5512|73179.6282|72918.7382|85702.3453|89746.1394|100964.4068|99138.1772|106703.9855|126075.0635|87332.9074|66526.9347|46373.1868|46047.0744|42655.5052|38872.6011|44351.2898|63787.5903|54591.2199|55504.3347|42068.5028|34502.6946|33654.8023|36198.4792|30915.4579|22762.6473|19501.523|33067.7999|34698.362|46764.5217|39263.936|52699.7679|56743.562|64831.1501|62548.3631|72331.7359|71353.3986|71875.1785|65744.2649|66005.1548|64896.3726|59222.0164|54917.3324|52438.8779|58048.0116|62222.2507|68614.0542|63135.3655|64831.1501|72657.8483|86941.5725|95616.163|89159.137|89811.3618|63787.5903|69592.3915|80745.4364|67831.3844|85832.7903|90659.2541|87659.0198|101875.2114|105788.4717|99725.1796|102527.4214|97377.1701|99203.3997|106179.7978|92548.6075|91178.9664|91441.924|100440.3492|102462.2004|102723.0844|95418.3318|76569.461|37893.4045|39393.4876|52763.7939|55633.5181|57981.4743|57394.4853|46111.2512|54002.993|72590.9797|74351.9468|69199.4874|47024.3453|54655.203|55307.4131|69329.9294|72134.4326|72590.9797|68808.1613|71547.4436|65677.553|71025.6755|75525.9249|86743.938||
2022-02-19 19:50:16|adr_usa_0119|PAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0723|0.9529|0.9125|718.5326|691.0611|674.5782|616.6743|567.7819|539.9185|530.9812|534.6613|544.2032|599.8511|749.1567|920.017|890.5765|913.1826|804.3577|800.1519|810.1407|761.2484|805.4092|771.2371|631.1317|581.4507|631.3945|594.5938|558.3189|569.3591|538.3414|436.3509|352.7608|240.2559|220.2784|216.0726|210.2896|189.7864|178.2204|164.0259|184.5291|206.0838|202.4037|202.9295|186.632|178.7462|171.386|171.9117|197.1465|274.9537|291.7768|312.2801|272.325|220.8041|257.6048|320.6916|379.047|475.2545|540.4443|553.5874|490.5005|514.1581|611.417|601.4283|500.4892|617.7257|778.0715|952.6119|922.1199|794.8947|771.2371|798.049|833.2725|812.7693|1233.3485|1162.3758|1306.4905|1498.4619|1483.5383|1428.5925|1347.8695|1735.204|1943.4556|1878.3345|1883.0829|2148.9938|2302.9779|2401.3378|2644.5528|3465.8334|3457.7528|4024.8624|4193.0854|4615.4792|4297.3983|4106.4028|4555.2422|4840.2662|5014.3659|4659.5551|5134.84|4686.7352|4525.1237|4322.8904|4046.7586|3582.3885|2786.2208|2916.596|2297.1156|2256.8197|2631.7067|2678.1927|2650.4511|2678.9425|2286.0609|1894.8384|1764.7562|2010.6341|2619.6893|2377.571|889.6649|1251.5008|1196.8978|900.0374|1023.7095|906.9824|900.9448|696.0992|651.348|709.1535|706.0073|769.5605|726.4867|639.5303|761.0226|823.813|754.6084|761.574|757.027|852.06|758.3334|896.5156|842.5019|863.1051|1018.464|1016.7935|997.304|1055.8822|1108.0109|1124.6477||
2022-02-19 19:50:17|adr_usa_0120|PAC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2218.755|2453.253|2300.1|2500.938|2605.845|2650.725|2849.88|2690.556|2803.317|3046.23|2880.735|2731.509|2411.739|2434.74|2442.594|2706.264|2374.152|2020.722|1659.438|1613.436|1639.803|1106.853|1086.096|1163.514|1294.788|1052.997|870.111|1068.705|1166.88|1182.027|1399.695|1627.461|1443.453|1564.629|1458.039|1607.826|1880.472|1816.518|1904.595|2045.406|1919.742|1897.302|1621.851|1851.861|1681.317|1982.574|2119.458|2172.753|2319.174|2206.413|2188.461|2334.882|2320.857|2296.173|2298.417|2263.635|2090.847|1815.396|1910.205|1970.793|1926.474|2131.239|2067.846|2123.385|2192.388|1993.233|2103.778|2083.0799|2154.1965|2300.1448|2587.2649|2758.6878|3391.245|3550.008|3414.246|3543.837|3144.405|2839.782|2813.415|3155.625|2867.832|2934.03|2882.418|2925.615|2897.565|2982.837|2983.398|3288.582|3351.414|3594.888|3846.216|3745.236|4214.793|3758.139|3918.024|3624.621|3239.1249|3595.4654|3270.1339|3518.7313|3805.1702|3707.9387|3789.9285|4240.3472|4292.9048|4632.4269|4900.4706|4884.7033|4477.3819|4196.7244|4189.3663|4616.134|5141.71|5279.9365|5279.9365|5100.1895|5407.1259|5113.3289|4887.8568|4392.2386|4193.0453|4266.626|4768.551|5287.2946|5785.5406|5398.1911|5823.9077|6001.0268|5712.4855|5427.6234|4984.5628|5442.3395|5568.4777|5301.4851|5176.9236|5402.3957|5341.9545|4420.6197|5151.1704|5141.71|5341.4289|5540.6222|4528.3628|3771.5334|4539.3999|4722.3004|4832.6713|5154.3238|5196.8955|5115.9568|5572.6823|4928.3262|4833.1969|5165.8865|5514.869|5239.4671|6354.2138|6720.5403|5885.9256|2656.2611|3505.0663|3915.0156|3722.6548|3351.0726|4117.3624|4391.7131|4447.4241|5701.974|5740.8666|5524.3293|5612.1005|5636.277|5529.0504|5695.4557|5540.0395|5987.2367|6172.2705|6252.6363|6543.4447|6329.3274|7195.5759|7146.1642||
2022-02-19 19:50:19|adr_usa_0121|OSN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:19|adr_usa_0122|ORAN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34625|37438|36563|38500|44250|49375|56313|55625|56250|67500|66000|79000|72937.5|68625|68000|83121.8919|85363.2372|91190.735|87412.4672|82225.3538|79087.4703|75309.2025|70698.435|84530.7375|92471.5038|100412.27|121480.9159|123530.0977|165987.5652|212095.2222|143574.1208|146712.003|156381.8033|146648.1507|126027.7557|134224.6829|91190.8151|94648.8938|89205.6218|101537.2072|101514.1306|68814.5345|77952.8832|71306.8114|57345.4454|50145.5344|51922.4355|35018.7982|33599.5849|49037.8557|48137.8669|45680.2049|32076.5268|32861.1325|33726.5064|28315.0348|19672.8339|15247.7555|16079.0194|13692.1044|11400.191|13359.5989|22919.1341|24624.3835|30563.2754|25040.939|27349.8469|27540.2723|27790.2056|54852.8261|57143.9214|53384.7456|42561.3079|39773.9595|43696.2762|72718.1295|71661.1101|66568.1985|60802.6382|54532.5914|60033.8968|63059.4543|60320.9569|60666.3529|63528.2061|69893.3623|80575.9694|80040.2955|77671.6554|75327.6887|73353.822|72564.2753|68665.8885|70860.8851|77648.3262|72267.7365|69621.9797|64268.3405|62171.293|67263.0652|59766.253|59011.3657|56746.7036|60599.2321|59349.7634|57523.1574|60882.364|57887.7225|61325.0502|66585.2031|67522.6561|73169.3139|73612.4483|66183.43|71918.1108|78486.927|75541.3864|72678.6476|73433.818|81428.2088|88693.4696|96557.6586|95177.5195|92797.5624|91780.9599|83700.2732|90660.0904|82214.4696|73325.7143|81842.7611|81659.7262|77005.4094|69762.4558|63434.6768|66598.5663|72069.1575|63544.2862|56614.5595|57032.9581|61007.7447|59438.75|59885.2304|66665.6899|67354.3303|70082.4058|70373.7537|68281.3463|68387.2909|63037.0846|62613.3059|62851.6814|54084.7591|48549.1496|48736.2603|57079.6962|56417.5187|58562.9737|62721.4481|55516.9574|56473.6654|59201.9897|57824.5832|60102.6016|60261.5332|56235.2681|55255.7494|52288.9978|42461.633|46567.4053|46832.2939|45084.0295|42345.5431|39396.1023|39106.4251|36025.3128|36551.9987|30890.1257|34774.9985|36695.2518|35853.4969|31671.0274|28909.0192|28093.5691|29426.9259|27561.469|27062.2622|27167.3584|28086.9498|25932.4785|24260.9723|27550.1497|30076.2379|34891.5936|34628.4594|32049.7443|31401.1977|33002.7638|37256.1033|38962.6901|43951.1747|44082.4506|41254.8452|39307.8691|39939.3208|36203.2315|40991.7403|45859.1806|44712.4935|49056.5983|42911.2793|43441.0482|43706.0102|40553.8797|39706.281|43997.4201|41295.5918|41692.9195|45772.1505|45162.9147|44024.015|46672.8727|46646.3841|44765.6951|44368.3665|46619.8955|41649.3062|40505.6791|39255.668|40558.871|41037.5987|38165.2327|40405.9195|41017.7274|41010.7914|40555.6121|43358.5607|45805.7924|42773.7101|45125.5159|44251.0848|43930.739|44129.9806|44635.3873|46276.3266|44874.7955|46224.4512|46515.101|48066.8523|46224.1504|45935.6278|44900.0949|42430.7288|41821.5256|43891.1337|44067.8839|43332.322|41031.2001|40030.8772|43750.0923|41036.7013|41219.7257|41542.2686|39417.4592|40566.8363|43034.286|41951.2877|39799.8173|39092.1256|38345.0066|29183.3702|33260.5234|30468.302|33101.0117|31766.3098|31552.7295|29020.5705|30261.7652|31478.18|33014.3037|32437.2563|31346.1496|31216.208|32684.1944|33614.9892|34252.7333|30072.0877|30182.643|29518.6041|28986.7373|29944.9983|27161.9418|28414.5235|30647.0525||
2022-02-19 19:50:20|adr_usa_0123|OMAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1149.5|1249|1195.5|1433|1427|1334|1458.5|1274.5|1415.5|1363.5|1528.5|1336|1233.5|1163|1116.5|1199|1087.5|1014|816|898|772|446|456|423.5|560|441|338.5|413.5|442.5|485.5|491.5|589.5|550|621.5|590|618|683.5|628.5|624|756.5|724.5|660|656|670|586|750.5|775|770.5|782.5|783|745|779.5|800|907.5|934|806|686.5|690|653|685.5|653.5|775.5|806.5|804.9083|808.3992|705.6662|812.3888|857.7709|832.8357|898.0362|953.914|1040.2253|1121.0485|1334.5816|1409.4179|1700.7808|1506.2063|1381.9779|1287.1852|1471.7816|1353.5401|1412.4114|1313.1285|1382.4768|1307|1263|1257.5|1430|1489|1545.4|1610.4783|1616.4701|1768.6324|1774.2678|1943.7869|1802.4386|1754.4988|1902.7662|1734.9769|1995.4586|1970.7746|1856.2406|2001.5845|2153.5102|2006.9929|1994.2095|2115.16|1987.3261|1841.6626|1766.1726|1973.0349|2184.7991|2289.2106|2253.9166|2241.6199|2381.9358|2526.1766|2365.0642|2184.9158|1780.32|1679.9264|1694.2006|1983.1302|2161.8039|2274.0287|2161.8039|2318.8202|2493.5561|2332.1099|2176.0781|1966.8871|2032.8438|2123.1351|2008.5439|1973.6255|1944.6088|2075.1742|1879.2731|2125.1024|2382.8098|2542.6474|2682.8126|2137.3976|1756.2464|2003.6258|2194.9391|2184.1193|2383.3016|2390.6787|2377.3999|2426.5807|2271.6612|2298.2188|2350.3581|2636.1992|2578.9331|2881.9304|3024.2661|2611.4437|1146.9981|1497.5394|2035.4052|1828.1586|1578.4874|1814.5047|1829.1339|1931.5381|2584.4867|2674.2123|2321.1616|2502.5633|2524.5071|2440.6332|2552.7902|2577.6598|2336.2784|2400.1592|2332.4644|2334.8779|2211.3037|2574.3031|2694.4984||
2022-02-19 19:50:22|adr_usa_0124|OIIM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.5151|315.0314|285.2827|315.4128|382.1568|402.7521|484.7518|528.6121|551.4957|612.9002|586.584|543.1051|420.9938|312.0172|318.8999|300.1636|344.1366|327.3121|246.6312|191.187|188.4159|134.421|111.0106|88.7329|90.9064|90.1733|92.3726|124.7242|154.8935|152.686|192.4211|192.789|185.0628|185.0628|160.4122|157.4689|187.4601|182.3936|231.6109|244.7368|242.6391|219.2142|211.7685|237.7338|203.3382|205.8792|208.5573|205.8792|210.7175|231.8228|270.6832|242.8718|233.8518|231.5133|208.69|170.9869|157.0963|135.7299|145.9674|145.3069|138.0536|155.0696|174.0118|173.97|167.6438|140.1249|137.3376|114.5521|112.9914|108.8451|96.2387|93.779|98.6154|92.0211|96.2175|93.2791|103.9058|100.3636|97.7708|91.4998|85.2288|91.3865|86.5915|78.4118|81.8346|89.9067|102.4324|91.4371|101.412|96.7016|91.3093|83.3812|81.4675|72.1333|52.6816|61.8698|65.8321|65.0357|66.8939|71.8388|63.6211|58.8495|65.8691|57.5378|59.3603|50.3794|45.4729|45.2146|39.9351|33.5009|39.3827|40.1499|35.0353|36.5825|41.5258|43.5764|44.3454|43.2513|45.2987|47.3487|48.3509|64.2121|56.5373|60.8678|62.1629|49.9919|47.5474|50.6484|38.7615|43.2003|46.7558|42.6454|44.9194|36.7265|38.2675|35.6655|37.7481|43.4754|44.7656|52.3133|55.1762|57.5475|43.2257|42.7075|40.0033|40.2631|43.64|42.0103|36.4618|36.726|36.0264|35.5732|35.3097|34.4983|42.9254|45.8222|44.4402|40.2329|36.2885|32.9882|35.402|41.0341|43.8156|82.9001|81.0099|116.8569|205.311|175.5558|247.3183|270.4704|197.7457|220.2389|198.4694|207.2338|189.1546|206.2212|207.6434|171.3457|186.171|147.6823|127.6585|116.5454||
2022-02-19 19:50:23|adr_usa_0125|OIBR.C|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:23|adr_usa_0126|OIBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:24|adr_usa_0127|NVS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94202.9355|97086.6997|103495.0622|98047.9535|94042.727|99970.4612|101091.9263|107778.1563|112249.968|110523.0454|114302.7251|106951.8999|105883.1629|100487.3444|85707.31|91062.4|91321.1|101565.62|97322.94|88346.05|87963.184|89288.2377|95250.9796|112947.75|121862.4|112976.6|102822.39|106617.42|100708.38|102687.36|96872.96|93055.68|95682.3634|87737.7078|88430.6995|93376.704|98099.943|100053.534|94689.09|95455.503|94194.63|97511.16|98354.768|109098.364|115047.3768|116231.9058|108458.4344|104534.784|109136.48|111375.808|109991.112|110089.056|115329.06|113303.24|115953.466|120791.952|116219.9357|114909.4582|119641.7379|108741.06|114797.76|112864.275|111367.325|116521.708|114935.744|118817.972|126032.504|124281.404|124948.1736|127657.8367|125228.4836|132017.87|135394.526|121700.31|131309.055|129783.57|133890.645|137610.333|135754.86|137023.158|135140.7228|138827.4463|133496.9608|128905.091|135269.619|127150.166|128419.5|128349.453|124169.982|126373.712|120796.376|130000.128|132493.1626|110799.7|109916.5632|117221.66|113970.555|114652.605|130569.777|131180.868|124594.665|120736.488|108144.2|103478.712|110295.76|94829.3867|76914.4011|83867.4992|87381.612|90866.016|89663.432|102980.456|104022.264|114195.936|122008.864|125665.496|119540.0147|124452.618|123406.4155|122883.109|110231.022|103710.507|111264|114352.125|128397.375|135567.216|130324.032|124943.472|133703.5997|129651.2817|130612.8487|126324.36|137868.66|144063.72|149254.015|144037.04|134039.86|139171.998|136051.875|131311.223|140021.4511|135569.0674|131934.9596|131409.775|130731.531|124700.004|136200.307|144227.735|144010.124|149978|145962.46|151647.11|154508.1874|166030.3395|166054.5457|177788.52|184201.29|174643.56|173051.84|180148.14|187097.62|177657.6|189710.85|190051.75|190981.3561|199618.2162|198114.0439|205132.01|215115.77|217073.37|221809.18|211886.84|228917.36|215363.57|222620.57|231667.63|221273.2762|245139.6079|232762.6962|250694.674|249097.276|245563.638|238187.024|252050.272|230941.424|221261.365|212109.027|205041.122|203561.4791|180012.4427|172914.4972|179048.18|179357.746|194335.9752|194591.664|197544.352|188400.544|182462.155|169325.64|163814.48|172902.717|178434.2744|178196.8685|174959.776|185746.912|193600.704|194765.277|199779.083|200411.666|202403.131|194320.126|194882.422|197771.7377|198188.8799|190587.6226|188585.028|179681.372|174302.5444|178685.728|195193.726|198049.54|189882|206144.4|201154.8|174270.8379|177862.1695|185450.6303|186383.7107|190193.1485|202035.6001|207267.8054|211255.4877|199361.1941|196114.36|200122.702|208501.722|214700.1557|221132.7799|180317.3267|192706.7044|198176.6453|202387.8132|200972.4089|192617.6333|198843.6579|198859.535|191626.625|207457.145|213517.9294|202256.3876|198983.9957|194447.141|196243.212|201362.0145|204840.5576|207368.0727|190749.1019|183396.7612|185879.9327|180488.5422|195490.1931|197077.0004||
2022-02-19 19:50:25|adr_usa_0128|NVO|market_cap|0||||||||||||||||1157.625|1065.75|1096.375|961.625|912.625|817.712|535.962|600.25|600.875|774.8378|743.2128|705.2628|648.3378|743.2128|784.3|857.0628|645.15|594.55|635.6878|679.9628|746.1504|746.1504|787.4|768.35|768.35|835.0504|841.4004|809.6504|771.5504|739.8004|765.2004|781.05|838.338|924.375|949.875|978.588|946.713|921.213|1007.25|994.5|806.463|761.838|513.213|586.5|545.088|599.25|666.213|714|723.588|726.75|860.625|870.213|895.713|1004.088|1020|1007.25|988.125|1067.838|1071|1074.213|1086.963|1058.25|1195.338|1322.838|1122|1125.213|1071|1160.25|1278.213|1572.1|1568.1816|1516.8|1398.3|1489.1816|1564.2|1710.3816|1686.6816|1611.6|1734.0816|1860.4816|1971.0816|2085.6|2101.4|1986.8816|2054|2089.5816|2117.2|2219.9|2275.2|2397.6816|2393.7|2571.4816|3347.3|3211.7624|3066.8|3052.8124|3076.15|3431.45|3352.0124|3384.7|3501.6124|3506.25|3267.8624|3319.25|3328.125|3548.475|3468.75|3314.1|3435.975|3384.375|3225|3037.5|3093.75|3328.125|3539.1|3506.25|3712.5|3975|3918.75|3937.5|4012.5|3806.25|3900|4068.75|3468.75|3562.5|3487.5|3393.75|3562.5|3450|3768.75|3656.25|3937.5|4012.5|4031.25|4368.75|4275|4575|4837.5|4650|5137.5|4875|5137.5|4800|4912.5|5193.75|5362.5|5437.5|5775|5925|6243.75|6918.75|7012.5|6993.75|7218.75|7575|7593.75|8231.25|8231.25|7968.75|7650|8334.375|8137.5|9215.625|10837.5|10766.6615|11188.6996|12525|12131.25|11775|10321.875|9900|10040.625|9000|8709.375|8662.5|9640.638|8952.021|8281.5255|7902.5|7222.8125|7540|7757.5|8047.5|8446.25|8663.75|8627.5|9533.75|9167.027|8785.8064|8980.8495|9950.625|9860|11917.1875|12252.5|13938.125|14717.5|16095|15087.5|13596.5|12567|13946.7832|13897.8961|13876.9445|13862.9768|14295.9766|15713.7016|15818.4597|14526.4442|14666.1215|13967.7348|13566.1624|13901.7413|12393.697|13537.7306|13728.4029|10166.2983|11148.112|11454.4936|8272.303|10524.904|9407.3075|9612.7224|10556.2385|10061.85|9557.0167|9866.8799|11384.4526|12534.2927|12340.9262|11971.4581|11567.4602|12344.3792|12738.0181|12316.7554|13259.4171|14143.3782|13815.3458|15828.8633|15778.1212|16304.8515|15682.9699|17649.212|17370.576|18213.28|18583.461|16948.035|17999.865|18020.236|17751.2277|18614.7111|18601.061|16944.8935|17191.4858|16860.876|17158.596|17142.056|16207.702|16854.964|17541.454|18397.932|18066.5308|19050.6242|20190.2697|20925.1708|20209.7804|20678.036|19998.415|23991.5945|24232.2258|24072.4292|24792.6814|26770.9741|27229.304|27127.785|28720.3646|31247.1649|33412.6528|34473.1703|33348.8978|35542.2768|38476.3187|39399.0761|40268.0108|41964.42|40599.25|44235.39|43898.16|43549.46|41400.2|41844|40265.34|35225.04|32460.8|33925.34|32397.4|32581.26|33684.42|30698.28|30419.32|30121.34|33018.72|34527.64|37019.26|38680.34|39910.3|39403.1|42300.48|40480.9|42750.62|45090.08|48894.08|52051.4|48703.88|48612|51618|51372|59064|62880|59652|67542|67878|75996|75138|76434|73085.8|72662.4|70771.6|61862.8|57721.6|61654|65859|66850.8|69124.4|81391.4|80451.8058|85271.6|77598.2|84297.2|89633.2|91123.8|91529.8|92968.2|92028.6|91397.6056|103236.0056|98000|90440|97146.5|88605|85233.5|92906|91817|93071|91668.5|98301.5|101618|109092.5|130707.5|125537.5|124822.5|116270|127022.5|126637.5|126390|130955|124245|125015|112148|118084|126537.5|141483.5|149115.5|149672|145114|156244|146465.5|143736|140927|145670.5|151008|145262|133640|140894|145054|145704|139828|148122|121472|108134|92404|87360|93236|92233.5|90091.5|87414|98634|108043.5|109369.5|108120|121431|122782.5|126964.5|126798.3921|131194.0555|135391.6506|125343.746|119747.6369|114001.751|115214.7398|111610.3585|120336.1009|118595.1291|113538.1419|103859.3557|111749.464|112871.5|112393.3213|117013.4673|124876.561|116891.8641|112133.1061|121127.5615|113595.0069|123364.4845|122262.9001|130431.269|132134.4204|138912|142964.643|136487.5426|141197.6793|148414.2476|153981.967|152749.3736|152255.4064|153744.9569|161484.9875|148444.473|155364.4167|164147.5|160827.2465|164524.9496|155527.5169|170446.2531|181263.2662|192276.6527|212344.8196|229041.4769|219814.2805|251956.9668|243637.2779|266893.7767|227373.8592|229578.1817||
2022-02-19 19:50:27|adr_usa_0130|NTZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.8665|503.7532|496.7078|408.639|482.6168|662.277|704.55|722.1638|792.6188|739.7775|841.9372|704.55|782.0505|803.187|708.0728|863.0738|866.5965|873.642|898.3294|915.915|933.5569|944.097|975.8299|1039.2394|1039.2394|958.188|951.1425|996.9664|993.4155|965.2335|1190.6895|1278.7864|1310.463|1472.5095|1444.3275|1395.009|1465.464|1500.6915|1447.8784|1296.372|1409.1|1296.372|1264.6954|1310.463|1293.9972|1215.7886|1215.7886|1265.5578|1308.217|1450.4145|1507.2935|1560.646|1372.2059|1286.8874|1269.1411|1233.5918|1166.0195|1397.1189|1429.0849|1418.4485|1521.5132|1564.1725|1453.9979|1336.6565|1301.1071|881.6245|1208.6788|1123.3602|1364.8888|1221.2162|1088.3192|987.7484|1131.4209|1088.3192|1066.7683|1030.8502|1145.7882|1102.6864|1055.9929|851.2596|747.097|635.7508|711.1789|686.0362|567.5064|686.0362|678.8939|682.4859|650.1577|689.67|707.6302|675.3019|715.4734|782.3468|742.079|687.895|732.455|779.8|757.3992|711.8455|631.166|598.599|657.8553|739.6072|822.9566|789.6009|812.0203|797.2563|798.8967|859.0464|792.8817|645.7885|637.0395|590.5602|596.5752|576.8898|511.272|516.1934|478.4631|442.9202|502.523|448.9351|436.9052|462.0587|538.6128|567.594|594.3879|517.287|585.6389|620.635|592.2006|594.3879|566.5003|578.5303|576.8898|553.3768|546.815|585.092|587.8261|596.0283|582.358|570.8749|595.4815|553.9236|493.7739|489.9462|462.0587|448.9351|470.8077|441.8265|377.3024|410.1112|388.2386|400.8154|423.7816|406.7071|405.0649|395.212|393.5698|378.243|396.3067|391.3803|388.6434|398.4963|479.5093|495.3834|465.8246|414.4694|448.4603|393.6363|437.4955|403.5046|375.5444|314.1415|328.3958|280.1506|234.0985|222.0372|179.2745|224.8973|218.3149|189.2428|149.7487|147.006|172.787|175.5296|147.006|104.2207|98.143|94.3472|69.6633|60.307|95.9429|109.649|104.1666|111.842|109.649|150.5481|192.434|178.1796|180.4664|210.6355|259.4547|249.4515|235.1971|194.0787|155.1533|191.9899|192.434|200.6577|185.8551|168.8595|183.209|206.2473|252.3238|236.4164|246.29|203.5046|193.0826|181.0149|151.9428|168.9472|142.0693|126.7104|129.4531|162.3649|156.331|142.6617|145.909|157.4281|149.2002|117.3854|112.9972|123.4192|104.2207|99.2839|108.6089|121.2251|120.1281|119.031|111.9001|121.2251|117.3854|113.5457|113.5457|99.8325|120.6766|121.2251|143.1663|134.3898|148.1031|155.7825|162.9134|136.584|127.8075|131.0987|125.6134|110.8031|100.9295|103.1236|92.153|86.4922|91.6045|89.4104|150.2972|131.6472|114.6428|123.4192|91.6045|100.3755|96.5413|89.9589|87.2163|83.3766|78.9883|87.7648|83.3766|85.0222|82.2795|81.1824|86.6677|93.7986|88.5876|88.3133|120.6766|119.031|149.2002|167.8502|168.3987|150.2972|142.6178|142.6178|142.1241|114.0942|108.6089|85.0222|101.478|85.5707|90.5074|91.056|85.0222|86.6677|86.6623|77.8913|85.0167|70.2118|68.5662|54.853|51.6057|56.4986|56.6083|53.4268|46.625|33.4603|27.4265|16.4559|16.1268|18.9912|17.553|16.8947|20.1859|19.0877|8.8862|5.4853|8.2916|9.0409|11.2997|18.3209|15.1394|24.6838|68.5662|99.9422|137.5713|145.3604|136.1451|164.559|167.6308|249.5812|206.2473|186.939|168.9472|186.5002|186.2808|168.1793|162.3649|120.5669||
2022-02-19 19:50:29|adr_usa_0133|NTES|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.0299|329.2946|161.8174|188.1597|139.2382|150.5278|111.0293|60.2111|61.1444|47.055|35.7654|52.0826|61.4153|44.2552|24.0844|19.5385||||114.9187|114.9187|96.7736|96.7736|139.1121|149.9991|174.1925|297.5788|381.0461|299.9982|725.8021|1028.2196|1500.4786|1500.4786|1434.7552|2347.443|3029.4788|4218.7011|4656.4441|5507.1287|7264.3008|8416.3212|5203.3127|5556.7313|5121.4789|5110.2146|6320.4957|7027.6402|4654.6383|5933.7564|4719.7206|4180.2882|4918.7224|5310.4679|6408.1065|6320.4957|6489.4594|5284.1847|5519.4824|6232.8848|6229.1301|6976.3253|6973.8221|7471.9523|10644.716|10165.3596|7746.049|7107.7416|7386.0132|9209.6718|11411.8995|12108.9887|11592.0461|10913.2326|11837.4633|9398.9563|9242.307|8667.9264|7916.0099|9639.1519|2469.8571|2477.4372|2299.3043|2154.0186|2274.0372|2327.0981|2406.6894|2111.0645|2203.2894|2352.3651|2452.1701|2626.513|2303.9221|2207.9759|2450.8775|2341.5718|2823.7316|2848.0217|2550.4672|2806.7285|3191.7275|2659.773|2546.8237|2381.6506|2569.0226|2448.4593|2679.3251|3746.4378|3999.1075|4902.049|4365.9275|5807.5557|5309.9118|5208.5874|5359.9327|4719.9216|5420.4538|4360.9721|4893.3034|4695.1363|4284.5547|3930.9624|4283.2595|5132.9172|5169.1831|4901.0746|5325.9035|5033.1861|4766.6639|5257.1204|5953.1262|6757.1104|6001.2611|5591.4633|6370.7296|6185.9954|6094.9292|5677.3257|6176.8888|6136.5595|5910.1111|6371.0814|7202.6614|7278.6167|7541.8413|7753.9924|7683.2754|7337.5476|6384.1772|6812.4081|7336.238|5425.5684|5516.9721|6650.4898|6934.8431|7124.4119|7600.9308|8100.8212|8284.8324|7988.4349|9623.8215|8979.0268|8474.6309|9046.6262|10181.1896|9412.8225|8596.3511|8877.1757|8792.6683|9234.7069|10320.3018|11166.0456|11587.0111|11112.4444|12132.1746|13325.7819|12916.5203|14770.1409|12513.2467|15529.6287|16893.0464|19031.6384|17515.2773|18267.6842|15104.6539|17299.3022|19541.317|23412.2135|22629.8694|20343.4795|18245.1021|18037.368|18853.842|22983.5433|24565.215|26565.2443|30666.587|33707.1234|33012.2952|29523.5681|28635.5071|33618.1063|37991.6628|35177.4656|35689.3765|39755.7865|38609.8937|39541.8223|35702.9643|35508.7757|41503.5236|42045.1381|44913.1021|40193.1486|41259.5377|37000.5479|34138.8956|31247.0376|33654.2927|33014.2762|26118.3404|27366.2627|29955.3131|30629.7608|29398.98|31963.3132|27816.1057|35118.8251|33841.7769|33047.1407|33461.7335|28384.3656|35563.7884|34726.5982|38634.7778|40008.1315|41927.0015|45798.6564|41312.2891|43621.9759|45885.9273|52914.8369|60909.3244|65774.777|67421.2714|62288.4862|60012.7322|62795.7326|68038.3912|82641.4918|72606.8841|70406.0049|73646.8416|76263.6664|76297.2154|61730.2244|59656.894|64454.406|67956.9253|72110.2958|67883.1174|69312.3063||
2022-02-19 19:50:31|adr_usa_0136|NOK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11009.0616|11330.1792|12806.3616|14191.4808|20556.3192|19698.408|22056.4656|18687.1272|16362.6192|13855.9848|10333.2768|11311.008|10711.908|9700.6272|10822.1424|12058.6848|10970.7192|10932.3768|12542.7576|13630.7232|15279.4464|16774.8|18874.0464|19621.7232|18385.1808|16851.4848|19171.2|20930.1576|23705.1888|25071.1368|25219.7136|29432.5848|25071.1368|20671.3464|21215.1287|24870.9243|29179.1978|34427.7769|41112.4555|38445.312|46665.9948|49445.153|43541.8132|45809.0233|54052.3862|65269.3856|83080.2808|81755.5359|89476.8921|98464.1125|89981.0505|89602.3424|112167.535|96100.2935|105573.9029|110333.28|129368.6441|183314.1475|196197.8813|237357.2589|251901.2086|238711.2651|264099.8716|273438.2096|243780.6499|193212.2417|197596.7857|173301.525|198184.3453|208722.9516|191957.6941|131963.5769|103551.49|120775.701|157482.0415|146493.8209|105145.9044|91079.0875|73128.5029|72228.6055|105998.4388|112676.6246|119859.5115|101856.8972|108299.9381|94634.4908|78198.9711|59442.5856|68668.553|53604.2407|59354.341|67779.908|79489.0775|82963.7498|79575.016|67988.2808|62625.8249|68308.287|83983.2413|84894.0184|84584.0274|69713.6868|78798.4608|80925.8828|80973.291|82917.0292|83887.1558|100674.1796|105854.1755|79810.2989|65709.2004|68730.8644|65112.1872|52610.6473|63731.7168|63501.6384|74499.3859|74591.4173|72381.5754|72148.3873|75739.4835|71495.4607|78864.2036|79657.043|74487.1898|71250.5441|74531.5275|74930.7738|75728.8531|78344.7795|82958.0164|82115.578|90805.9955|86624.3174|94432.3611|84743.8461|82042.3792|80077.2923|81673.9254|82328.9544|80445.7461|83966.5269|84603.5801|94022.1781|87347.2587|91664.2125|98525.3062|110640.0375|112443.525|121147.3125|132830.775|147023.4375|157138.65|154825.4812|142686.9654|149190.7626|125039.4669|123187.7209|108871.5153|99226.1143|93389.3071|104031.9632|92933.1933|65908.4487|52643.1381|55645.8875|61613.3768|47625.886|35082.7556|52453.0907|53061.2425|60245.0353|53253.1691|49957.6143|49882.7154|56099.4424|50369.6595|46961.7495|49620.6683|53702.6705|50594.3569|56623.7362|41082.1684|36363.5237|31382.7321|36251.175|37224.8636|40820.0215|39958.6816|37599.3592|40670.2232|40632.7737|32281.5216|32693.4668|32730.9163|24492.0129|23668.1226|19998.0656|21982.8923|22928.2697|25302.7183|20071.5112|19249.0744|19211.6248|18912.0283|18665.5654|12208.6899|10241.9405|7904.3746|9240.3253|10353.6175|9945.436|10279.4246|12765.7836|15391.7696|14904.9253|12920.0985|13182.3799|13182.3799|12957.6803|14717.8276|15654.0762|22282.7161|24305.013|29585.455|29585.455|29734.9514|26963.6839|28311.8681|28611.7565|27338.4584|30109.7542|28948.8059|29210.9555|31570.3019|29610.1701|29904.4327|29941.2155|29997.804|30035.2545|28836.8403|29646.1429|25489.7978|26188.6523|23835.6315|25490.8837|24350.5989|25419.4155|27332.3093|27148.3772|28668.7614|24995.3268|24516.1831|33471.4082|30329.8938|32557.5131|30993.3309|32737.5129|32679.1573|31111.8076|25628.2794|26378.657|27286.7998|29005.1934|31164.5337|30147.0513|35352.7092|36954.45|35154.1773|36849.7164|34023.8179|32961.5766|28308.837|26389.4039|26949.0657|31589.011|32539.4768|31122.6368|35480.9234|32910.6518|32016.6844|30005.165|30627.0332|28796.81|33158.5147|30923.6776|33160.4716|34279.1506|34167.31|33256.3374|27601.6403|28441.4468|28329.4726|30233.034|29001.3178|28128.4706|20003.7132|19499.4179|21357.2648|24272.167|15395.8709|18233.8845|20059.5837|24835.675|24217.5926|28656.5481|26577.5436|22692.9224|20614.6102|23703.9932|22694.6855|25447.2587|22928.8632|23249.137|27752.6018|31411.667|30510.974|35408.492|32424.9466|32680.4132|32624.0677|33243.8686|35218.7125|33471.8644||
2022-02-19 19:50:33|adr_usa_0137|NOAH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874.653|954.515|1001.88|891.1166|808.7398|866.6262|942.8804|667.92|769.2212|623.9486|664.0238|445.28|460.8648|448.6196|339.466|354.5658|447.4016|450.1979|385.3246|289.1333|272.3557|282.9815|267.8817|241.5969|274.0335|297.5221|327.018|351.709|438.4017|408.2239|417.5516|705.0641|556.9183|682.5679|764.8711|976.6646|1127.0052|1108.3498|956.0696|758.6625|936.7159|790.7342|743.1796|745.9444|838.2889|869.8077|874.2313|785.2046|901.8794|1318.259|1229.3832|1135.6785|1182.8114|1375.2708|1993.0485|1826.9611|1289.4216|1357.3154|1073.3958|1404.4483|1741.1119|1799.4669|1478.8093|1363.1545|1369.8916|1327.2229|1410.8761|1417.0518|1420.4204|1437.8248|1468.1421|1494.5293|1294.0985|1348.5573|1246.1318|1334.2136|1569.0984|1430.7648|1422.86|1570.7923|1667.9082|1744.6974|1626.1258|1922.5549|2228.5828|2414.3451|2620.3283|2564.0759|2651.8985|2778.7534|3026.0026|3599.3444|2794.8256|2932.8417|2512.4677|2100.7198|2360.65|2671.7613|2717.8534|2873.5888|3554.856|3165.8973|3154.8342|2424.668|2742.4255|1866.5949|1773.1729|1775.0168|1983.3723|1786.0799|2316.1337|2235.4386|1737.1003|1415.7628|1587.7253|1603.7505|1845.3609|1929.8012|1742.4299|1682.0273|1580.3291|1949.5245|2990.2919|2999.4552|2793.5863|2706.2294|2629.8685|2805.804|2684.2375|2420.3343|2538.2355|2185.7537|2761.8201|2160.0964|1792.3425|1901.0803||
2022-02-19 19:50:34|adr_usa_0138|NMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35137.3026|46045.5722|39848.4493|37689.1738|32487.2826|32752.2846|27285.3914|27481.6892|27481.6892|23555.7336|19649.4078|29091.331|25753.5507|29174.2513|33322.3423|28387.8834|25163.7747|24573.9988|23099.5588|23197.8548|24082.5188|22360.8786|24248.6116|20473.1456|20366.9302|20052.383|21389.2085|26655.9174|25493.5954|30898.3926|33165.64|34078.2776|32427.7627|33794.1631|30530.736|32005.176|35609.971|31746.0756|29707.3368|28578.1087|26559.0032|26986.1216|25820.902|23957.1376|25879.1446|27585.7337|25003.8178|27566.3208|26634.1133|25333.4678|23644.5699|22880.0262|23244.1137|26271.7889|29351.8799|30730.1759|36068.6461|37137.8124|36680.7316|36433.1462|43602.3415|43469.001|32458.886|34762.1988|33561.5307|37716.2233|33413.372|32536.5808|34557.0128|36620.8644|38374.7007|39270.6823|39342.4394|36939.5566|37511.6715|36622.0195|34789.9643|33301.4195|33347.2793|33366.3676|33919.9286|31251.7231|27299.9169|29495.3648|32229.1049|33984.8545|32087.8377|26767.3037|27683.7306|25507.2166|25984.5223|16686.6073|14452.8166|15216.5057|11875.3658|9106.9928|16800.8297|18493.9366|21489.4334|21411.6035|22407.492|22355.0768|20110.0874|19887.5691|21333.9378|28097.7463|28794.6878|27107.3558|27701.2867|23812.0995|21243.7682|20389.5978|21381.5241|20169.1697|19149.2208|18609.2992|21164.9283|23006.4333|22214.3495|22502.38|17788.3813|18292.5055|17896.4079|17836.0692|17295.5822|13836.4658|13473.3051|11789.1419|12045.4276|11354.3833|14797.3254|17434.4725|15349.9975|13078.6375|11833.053|13795.1527|13302.5178|13837.6766|12747.5378|13523.4749|15112.2985|22668.928|21557.706|22520.7651|26756.0238|29761.9016|26459.1469|28317.2201|27761.9805|28761.4118|27946.8592|27465.0168|28651.0904|28273.0243|25523.7421|23926.1862|22528.8408|22045.5489|24908.1244|25996.6149|22942.4672|23487.8507|20458.1314|22751.4806|22460.2617|20734.2564|20624.937|21863.8908|21881.1004|24040.4195|24544.2607|25875.8408|25479.9656|21989.0664|22374.4546|23093.8905|21367.2444|19761.7464|18752.0221|15722.8493|16129.5122|15227.4142|14686.1554|12593.0078|14996.8013|16360.1468|15714.1975|17420.7167|21827.105|20927.8662|23499.8094|23112.2563|21205.8613|21840.9786|21939.6453|21140.8912|20928.0635|19454.8829|19940.7328|20611.5396|20103.9805|20367.8701|20883.7675|20409.1364|20120.1194|18737.7857|17711.1338|16180.6908|16014.9721|15728.223|16202.0869|15621.758|13651.6696|13263.9271|12736.9993|12967.9076|12481.719|11622.1393|10704.5438|11802.9949|11605.7908|14469.7326|14575.6196|15152.1081|16476.6961|15922.2509|15420.2584|11632.6307|12123.9641|12064.5819|14148.1892|13782.5442|14852.143|15799.5019|14157.6334|15655.9575|16175.7842|16856.7055|16306.0328|18202.7945|16418.5129|16173.4605|17078.5908|15437.5226|15159.0903|16210.9456|15040.5176|13650.5905|13653.0463|13570.9983|13721.7872||
2022-02-19 19:50:36|adr_usa_0140|NICE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|34.5|44.75|36.126|49.25|47.75|40|43.5|37|166.9066|185.3425|156.9738|163.5931|174.9406|229.7869|242.08|281.7962|347.0444|518.19|364.4273|333.444|438.8865|495.651|504.6558|565.8852|511.0744|414.785|399|400.4|327.6|185.1413|195.4269|254.2019|260.9425|244.7274|335.699|321.61|322.3031|277.25|344.2198|311.094|323.3361|305.2088|396.0447|582.8034|641.574|798.9972|895.5304|883.2036|890.9284|959.1642|1037.925|987.7586|1079.442|906.7836|574.7111|603.4855|229.2359|233.2718|194.5277|114.9668|155.448|162.7022|171.1271|190.5881|170.6081|166.3616|198.9841|217.9597|209.9915|199.107|184.1076|169.9771|169.7102|161.8385|148.0962|147.4291|145.2944|106.0689|111.2723|128.7503|140.2403|139.298|154.8454|175.943|191.9091|216.8858|247.5048|224.573|276.7625|302.0689|396.2966|371.826|447.0295|400.2999|400.4674|440.5052|377.8936|376.5251|397.4758|328.7655|344.421|387.4419|378.2925|492.1322|549.3566|568.97|623.0885|575.6894|652.5086|697.7283|793.8864|868.2077|825.4166|878.7478|857.9026|904.5652|1164.883|1203.7446|1239.9511|1201.5722|1324.9156|1084.746|1345.1281|1246.1784|1188.8659|1354.7238|1603.2292|1560.9095|1558.2908|1655.8755|1712.0762|1777.2045|1907.7453|1834.7658|1784.9552|1744.2932|1840.735|1995.2857|1826.5804|1696.0724|1779.4134|1752.6776|1903.5861|1792.9762|1990.9993|1940.7457|1688.693|1781.7993|1840.2189|1622.9708|1195.7772|1465.968|1417.8935|1164.1332|1250.5456|1549.9463|1376.513|1427.0216|1371.0361|1596.8037|1810.4006|1938.1935|1818.9201|1843.2616|2045.2501|1860.6138|1900.2672|2046.4893|1996.9225|1662.3466|1617.7364|1827.7758|1725.5442|2011.7925|2079.9468|2009.9337|2214.8641|2096.3238|2109.0019|2366.5033|2351.8638|2169.1886|2330.2228|2155.6427|1899.355|2110.0376|2114.5339|2179.4087|2101.4448|2247.9279|2253.4905|2433.9675|2337.5483|2344.9652|2291.811|1894.3907|1898.7172|2016.1509|1987.7196|2082.9026|2093.0398|2248.4815|2145.4562|2184.0154|2181.6054|2240.0467|2292.463|2322.029|2302.6939|2514.7761|2303.2981|2384.8682|2363.5953|2323.3307|2478.3797|2670.5836|2337.8062|2444.1516|2364.0938|2352.1449|2364.6913|2339.5985|2747.0567|2978.2683|2851.2207|2933.5814|3484.6278|3504.4881|3849.552|3982.6024|3797.2822|3871.5291|3585.2331|3273.3962|3643.4427|3507.4224|3431.7027|3712.0725|3714.4536|3687.1097|3820.9808|3832.2855|3820.9808|4045.2894|3879.8841|3996.187|4088.8075|3961.7254|4115.6738|4161.2635|4008.8978|4050.2885|4388.2724|4854.7778|4683.6658|4452.5145|4794.7385|4916.0577|5183.6106|5380.0058|5611.2846|5365.7492|5866.519|5667.0903|6006.2097|6650.4915|6437.8335|6822.487|7180.3836|6478.6016|6978.1415|6951.7669|6654.439|6830.0384|7305.8764|7794.9959|8351.8078|8668.318|8894.441|9440.5223|9129.3192|9564.2558|9850.6927|9320.07|9858.9156|11174.8936|8645.2706|9825.7643|10950.8841|11696.5426|11720.5213|13050.8277|14676.8489|14875.083|14589.651|15005.5662|17609.9767|16872.287|14322.5289|14866.9833|14303.9405|13818.5369|16075.1269|17367.8532|18647.324|16802.9167|18177.7008|19074.6559|17323.6682|16026.5235||
2022-02-19 19:50:37|adr_usa_0141|NGG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11595.9957|13073.6407|12760.5207|12419.255|12165.9443|12324.2634|12711.2657|12429.8095|11539.7043|12542.392|11620.6229|11121.0381|19710.188|19557.8683|20106.2196|20544.901|19411.6413|18662.2272|20033.1061|19679.7242|20910.4684|22476.3162|23670.5039|23932.4941|24181.4096|24053.0127|24322.0347|24774.4803|25343.0953|25544.8618|26137.9332|27642.0105|28491.8757|28889.2946|30332.2305|28846.4954|29048.7217|29709.4757|30376.3482|28424.6755|28828.4699|30908.8647|28601.411|28307.6234|30128.7865|30055.3166|31543.0823|31451.2451|30747.1587|32253.2917|33208.4005|32798.1935|36012.5024|37029.3116|39380.4765|39048.9807|44760.4027|42653.9931|47384.5432|44929.2471|48546.4959|47258.7395|43867.2613|43482.222|43576.7212|43642.7811|46336.9724|46741.1296|49653.5994|48756.9553|43612.3338|41212.7349|40848.1839|39971.5056|38858.8242|37453.734|36696.4847|34571.6394|35402.2689|28872.3082|26500.21|27602.0662|25287.3238|21901.2953|21733.8562|24149.2128|24530.5635|23917.6193|26338.0025|26528.5779|26008.2917|28548.4248|29198.3536|29904.1572|28292.6718|27524.3101|28351.398|26144.2054|27059.7929|27157.9967|29536.5503|29867.7763|32133.5007|32987.122|30323.4648|31819.8508|31458.011|32702.2609|34217.9504|36032.5524|34368.5119|34930.7281|35352.464|35371.2756|35417.1768|34905.0455|34230.3077|35092.5782|35753.8058|36853.104|36375.5706|38761.0956|36437.0143|37892.3125|37121.6194|40388.6423|40251.1298|40783.1686|41249.0991|41736.8461|40157.7427|39989.6131|43976.4792|46721.6637|42389.4376|41493.8752|43902.2279|43289.6122|44088.2044|46180.2746|45889.8329|47896.9799|47718.2601|52001.0716|53208.3419|53465.6921|53804.7286|56007.611|53558.6265|55599.2626|53485.9051|55499.286|55123.872|52670.0445|50882.611|49126.8164|49287.517|50835.6433|53359.6651|49239.5486|50348.804|49683.4543|53330.8312|53391.4279|52195.4489|51005.2313|51785.6053|50954.111|52662.7472|54290.7977|51699.3372|54645.4685|53066.4442|54317.1389|52631.3979|48588.915|44393.467|42674.9059|44213.2104|44926.3306|47340.0139|48994.7947|45066.5689|41447.5728|43155.3746|43793.4788|42539.6524|40145.1262|39987.5199|38703.2466|36287.1259|35786.1376|37958.47|38958.3169|37694.2586|38401.9922|35616.5406|35690.8947|35433.4752|37820.116|35366.8306|34482.5469|37299.7394|38077.5283|37808.6145|36793.0237|35573.3452|36530.3869|35099.149|36858.0926|36831.2277|39673.1326|41204.8403|42606.6628|46519.6602|47424.9426|38021.2798|39324.0401|39684.3596|37650.0298|41621.9716|39778.164|41032.8091|43899.2882|40723.9525|41716.7815|41340.7729|41014.3414|42588|45023.0528|47812.4947|46356.2765|46861.9447|46310.8836|44778.1629|46711.0099|50349.9694|51818.6104|53448.9749||
2022-02-19 19:50:39|adr_usa_0142|NCTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571.2733|495.813|551.4408|453.7294|387.4597|459.534|570.3059|635.6081|508.6316|458.8084|404.1982|460.3167|374.4457|376.7543|467.0688|544.7925|702.177|719.8525|615.4945|565.6588|600.201|636.458|538.4554|575.9879|727.5895|788.8595|896.1231|787.891|922.5838|1031.5894|1092.7811|1235.9749|1110.6184|921.3451|837.1159|820.0194|624.5525|519.0153|440.9772|499.1961|581.9575|611.483|684.3312|619.822|672.0031|505.5208|400.0544|385.9738|323.0253|381.6059|401.1823|274.8742|401.1823|254.4933|284.5284|234.165|236.9288|184.92|194.6257|199.3972|195.128|205.3716|183.9415|175.2674|179.0942|158.1744|109.4465|104.5075|136.9149|138.4222|129.3783|151.9881|162.7906|169.5938|177.1312|184.4175|170.3475|167.5838|151.2525|145.9414|139.6616|118.0593|80.632|128.6093|169.8044|180.9744|179.0179|170.4583|139.8883|145.2686|135.9754|138.3459|116.7982|114.3496|107.7384|87.9047|74.6823|72.7234|72.2337|68.0711|62.929|70.03|84.4767|83.5578|71.2296|69.8598|54.792|60.0429|57.7599|53.4719|51.1571|70.2542|56.9441|59.4904|51.3886|56.0182|65.9718|67.5922|54.7265|46.296|45.833|36.6592|35.035|36.6592|38.7473|32.4828|32.4828|28.7705|31.0907|28.7705|25.9862|38.2833|80.975|69.2128|54.0428|52.1466|55.228|53.8058|45.5098|39.7006|44.9621|43.0488|41.6138|37.309|32.2866|29.895|27.0251|25.1118|24.8726|26.2526|21.2852|27.0251|26.3076|22.823|22.78|21.4048|16.7412|27.4391|34.1658|33.675|24.0714|19.6834|20.2079|16.3588|13.9964|20.0475|39.3498|60.9771|38.749|34.8332|37.1313|51.7446|64.8329|50.2227|35.7295|38.6581|30.0596|33.2714|28.679|30.7364|30.334|41.0309|36.525|28.3948|17.5421|22.2147|25.0542|49.1768|49.1972|29.9052|28.826|19.4818|27.1065|76.6908|170.7457|461.0296|453.8433|316.0662|199.5097|253.3334|218.4976|287.3843|218.1419|211.9862|170.9674|126.143|89.8471||
2022-02-19 19:50:40|adr_usa_0146|MTLS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.6828|636.4148|535.2098|582.7526|517.7931|475.8989|469.7796|432.3407|391.3226|357.848|327.2023|335.2173|419.611|429.0404|396.5088|374.821|375.2925|404.0524|364.9201|331.5144|283.9524|353.5207|334.1173|331.2778|343.5824|334.354|321.3395|336.0103|395.1671|310.9279|398.0066|363.4591|421.1961|401.7926|428.7681|525.7852|659.2428|583.9954|655.93|627.5348|702.7822|709.881|667.7614|584.9419|614.2837|614.7569|537.1433|567.9048|573.5838|611.9174|637.1196|736.7639|663.792|802.6901|705.5621|1089.0216|899.1436|999.1072|906.0194|881.1607|780.6682|917.6554|934.0515|1047.2378|970.5462|1031.8995|873.2271|984.223|983.6912|901.8056|937.4312|983.6912|1437.2527|1195.8495|1331.9711|2286.4175|2140.1931|1837.1099|2439.1388|3112.0263|3737.6817|2232.3169|1951.7199|1488.0307|1451.1955|1421.1078|1271.2081|1453.3969|1123.6939|1515.1061|1389.337|1372.2935|1217.7268||
2022-02-19 19:50:40|adr_usa_0147|MTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3003.2305|2828.546|3654.9383|4127.9304|3829.6876|3697.8686|3649.3037|3453.6567|3964.2817|4025.3347|4683.0417|4166.8665|3785.2853|3467.5322|4237.6326|3745.0458|3614.6144|3961.5064|2918.0554|2906.9549|3073.463|2920.8305|2840.3516|3073.463|3481.408|3847.2606|4508.2968|4533.895|5310.8761|5083.5037|5172.3445|6313.7235|6316.7353|6696.191|8271.2339|12091.3906|15041.2081|15263.5577|14972.2625|20773.3764|17905.1768|20805.1938|22153.932|18565.6777|7617.7556|10360.9802|4358.3553|3750.5999|1973.1236|1943.9846|1369.5309|1373.6936|2031.4015|2913.8956|4961.9479|2984.6616|4545.6771|4578.9788|7617.7556|7596.9421|8421.1583|8891.5443|9474.3234|9919.7332|12683.7713|9803.1773|8608.4801|7517.8506|9657.4826|9994.6619|10548.3021|9948.8721|11114.4304|13632.8687|14398.807|12263.3378|13220.7606|11156.0574|11035.3389|9840.6417|9740.7367|6989.1867|3862.993|5020.2258|4350.0299|3775.5762|4887.0192|4037.8268|3908.7828|3592.417|2256.1877|2772.3635|2947.1973|2389.3944|2926.3837|2668.2958|2647.4823|3051.265|2739.0619|2272.8386|1860.7305|1644.2697|1144.7447|1169.7209|1161.3955|1223.8362|1319.5784|1332.0666|878.3314|1024.0262|849.1924|757.6129|836.7043|861.6806|790.9145|874.1687|711.8231|720.1485|437.0843|378.515|266.2052|284.8957|499.525|720.1485|611.9181|574.4537|507.8504|478.7114|374.6437|474.5487|366.2767|403.8659|382.9691|337.221|308.0404|382.9691|380.8878|387.1318|368.3997|360.0742|324.6912|518.2571|632.7316|1030.2702|1140.582|1246.731|1257.1378|1003.2126|1142.6633|1207.1853|1094.7922|1028.1889|984.4804|1175.965|1053.1651|1040.677|971.9923|1368.698|1153.9023|1188.869|1163.8928|916.628|881.6613|824.2159|706.8276|599.4298|761.7753|699.3347|646.8846|519.5058|594.4345|591.9369|514.5105|514.5105|467.0557|517.0082|479.5438|442.0794|462.0604|459.5628|462.0604|747.9116|858.7133|711.9011|459.8271|468.1373|526.3082|479.2174|484.7575|490.2976|408.1677|386.3988|402.7255|562.5567|502.768|508.2034|467.4384|538.0977|597.8863|527.227|587.0156|1358.8325|1111.525|1073.4777|809.8642|885.9588|818.0172||
2022-02-19 19:50:42|adr_usa_0148|MT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1920.8739|1889.1239|1206.4993|722.3121|1000.1244|936.6245|1039.8119|928.687|1047.7494|912.812|1770.0615|1516.0616|1436.6867|1428.7492|1523.9992|1317.6243|1722.4366|1984.3739|2079.6238|1952.6239|1825.624|1666.8741|1381.1242|1119.1869|1198.5618|833.437|793.7496|563.5622|507.9997|420.6873|380.9998|422.9098|361.9498|369.5698|374.6498|457.1998|400.0498|419.0998|209.5499|193.0399|120.6499|213.3599|245.1099|208.2799|184.1499|245.22|328.18|368.44|359.1597|298.8897|317.3397|255.8398|274.2898|273.0597|283.698|328.2969|372.8957|432.9596|467.3996|493.2296|509.6401|524.5201|567.9201|669.6001|792.3601|1010.6002|997.0288|937.3775|1106.5924|1398.762|1329.3717|1576.4985|1829.7121|3122.5626|3613.1641|3882.2036|4304.6322|4572.4543|19778.1708|24425.4304|25974.5169|20498.8237|15129.7779|15624.8876|18730.2371|20363.4859|20078.5361|19430.3859|18303.9867|18627.8263|19960.1761|24163.43|23586.0987|27113.4527|26979.6807|20931.7824|20734.0316|23053.4797|24498.7283|29129.9291|36312.1841|34972.9751|56179.607|65897.9131|70784.9122|74289.5458|73388.6465|84213.2989|89258.331|87146.9326|91397.3295|110139.8691|102218.466|101726.016|98031.4392|95316.2413|111849.0957|111315.4365|132502.1147|142405.6232|114470.8993|105250.391|86604.4751|43029.037|28522.1046|28112.3042|35652.6311|35502.3705|26500.4232|37182.5524|37032.2919|47372.921|41485.4558|51908.0451|46935.8009|52645.6858|49859.0434|53697.5064|73971.6836|64325.239|61578.0313|71286.9124|55521.6876|42363.1881|43892.8833|51119.912|50948.2116|53570.5458|55662.1701|55740.2154|58908.8697|58050.3675|56130.4442|55880.6979|57379.1745|51026.257|53781.2382|44347.8356|27479.2388|29508.4269|32141.7249|29895.677|66444.4303|73199.7834|68595.3884|56563.4686|54916.6421|46716.1151|29100.3531|28266.844|29209.0719|26708.5439|28647.3591|28303.0831|32346.0305|30117.1445|26384.2129|22705.6453|23104.3075|22633.1605|20041.8539|25586.8877|25840.582|25550.6461|29319.8193|30932.5904|34005.6082|32400.1105|28724.8741|31800.4668|31626.3764|29421.2342|29672.5662|26790.4198|27989.7028|23966.3033|23946.9602|23463.3789|20978.0091|21674.6953|19662.0455|18558.9581|20378.0846|21210.2376|17843.1167|17301.2435|13411.3667|12482.441|10411.7101|8070.0434|7829.8913|6763.9409|8023.7005|12660.255|12074.8097|13099.339|14429.0258|18678.2517|16935.7634|19167.3712|19503.6409|25495.355|22969.2246|28015.7253|26547.6524|24590.2218|23733.8459|21225.888|23573.2352|25918.3235|27763.806|26988.9073|29568.5044|31332.4186|35605.2955|36288.6397|33177.8935|32271.5292|35391.313|35522.9922|30105.25|32223.0545|29345.2723|28382.6338|25727.7784|21887.3578|21568.7334|24183.7396|23335.0992|22779.9823|18631.7445|15502.9033|17497.5422|15008.0134|17285.0215|14937.1731|17204.0612|18094.6244|17114.2627|17549.4568|9726.083|10405.27|9281.7438|12373.8003|12374.0029|12472.3828|13795.0457|14947.5911|16655.2076|22270.3919|26607.6809|23539.0421|26823.3643|30735.2598|35528.4987|34249.0915|30634.8832|35328.9444|32011.8485|29495.7176|31003.6083|27489.3656|30035.67|28700.4709||
2022-02-19 19:50:44|adr_usa_0149|MR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:44|adr_usa_0153|MOBI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:44|adr_usa_0154|MIXT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||478.3408|407.5928|406.5717|403.7891|398.8422|417.393|354.9386|372.2527|339.0665|334.9889|317.4239|313.745|310.5949|285.3945|293.8566|276.7756|240.7157|200.7465|188.3782|174.1071|221.9945|223.263|241.6569|227.7029|231.5086|182.6698|177.8534|169.2969|148.2112|133.1622|114.7429|108.4018|115.0852|139.6813|157.2933|139.4924|171.8473|163.1481|140.565|136.7416|135.842|141.9856|180.7499|154.8319|137.9289|137.0274|163.6215|171.1244|184.0816|212.9002|219.277|224.4233|257.3148|284.9394|314.8502|314.8502|361.9061|385.1602|453.3421|424.1463|392.7532|350.2934|303.3376|399.7401|401.1075|346.0734|401.3553|439.1087|377.6287|389.542|355.8252|357.2809|319.258|306.5657|304.2348|278.8819|265.6543|292.1547|311.9543|278.0749|195.7902|188.1336|186.6023|198.6704|220.9951|218.807|187.306|185.5978|230.785|278.8566|307.7552|320.1007|310.6611|286.3907|338.0067|358.1113|306.7356|306.0732|289.7834|279.6245|256.4145|262.2009|275.6868||
2022-02-19 19:50:45|adr_usa_0156|MFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86305.4428|84796.4035|83572.704|80903.0204|80264.6178|78712.6528|73548.248|84530.0284|80900.8876|69526.0139|68481.3826|70173.8453|59807.2545|64990.5499|52515.7047|51832.2031|42661.8903|46496.7163|58690.7081|63705.0599|51034.5382|51983.7582|47014.312|40481.4444|29146.64|28029.9104|34785.205|26800.8|19263.075|22000.1815|24847.9207|27863.174|24461.2838|27141.9725|26471.8003|31785.2897|30343.952|28750.8945|27587.529|30959.3381|30959.3381|30660.3012|28802.1011|27485.8761|25201.9658|25589.6883|24426.5206|30255.1711|30470.5104|35423.3142|41540.6357|42403.8177|45317.0571|33862.502|35931.2722|32882.5582|36819.1678|35838.7757|30936.8155|34097.1087|32302.5241|31345.4122|33100.8379|37538.269|38497.7136|38073.3012|37352.6709|34950.5698|40846.7197|40966.8572|38564.1089|38212.7839|36770.792|37972.4519|45750.4804|51890.6764|53455.8244|49980.232|52998.3619|45996.3004|50524.4086|51974.8701|51612.2548|51875.9129|50787.6071|50062.0698|52139.641|49478.2208|50204.0627|48991.5597|48021.4299|48506.4948|49014.4985|45981.4231|47073.3302|43152.9671|43152.9671|41568.2536|41180.4116|40813.8204|44724.1265|44426.83|47257.3482|53410.6488|53229.9752|52363.4407|47783.187|48598.4336|50835.7016|51332.8723|50230.2839|39289.034|37299.7158|34157.1949|37285.1431|39161.9121|35158.1383|40037.7376|44041.5114|42358.569|42231.747|47304.6295|45786.0574|47308.0316|47181.2004|46166.6937|47561.841|45659.3674|47055.3072|44899.134|43630.7969|44764.7663|46666.9518|45779.2652|46924.5562|46924.5562|47051.3794|45656.6677|45656.6677|44768.8992|42357.5751|45147.595|44386.6804|44250.0314|44123.2405|39939.1401|40826.8852|39812.5527|39432.178|40066.4878|39686.1098|35248.3659|36521.2498|37535.7289|37408.919|38924.5632|40192.4642|39304.9335|39435.9588|37914.3141|33222.5762|29544.8569|28784.0451|31193.2824|31321.2015|33096.4923|34744.9766|31692.2698|33340.2678|32959.9605|32578.166|34733.142|37775.461|36762.7217|36762.7217|39805.1539|35748.1823|36635.5486|37142.615|35358.3745|33964.3167|32950.4565|33203.5542|35104.5211||
2022-02-19 19:50:46|adr_usa_0158|MBT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1828.7093|1920.5697|2375.1726|2283.2305|2566.4075|2771.9692|2491.6578|2535.402|2665.2778|2642.6907|2496.6411|2791.6533|2779.6934|2441.8246|2242.492|2586.3407|2446.8079|2794.444|3347.7914|3688.6501|3178.3586|3493.3042|3568.0539|2994.9726|3089.6556|2981.0193|2641.1572|3030.8525|3042.8124|3547.124|3488.3208|3955.8107|3599.7977|4344.5492|4221.5809|4799.7302|5280.6949|5866.7777|5771.5764|7159.9282|8635.5477|8136.7328|8280.5263|8775.3746|10313.4699|11216.8902|13685.1812|10035.2046|11835.6984|11673.0629|11894.7034|14399.1907|14875.197|14859.3301|12321.6215|13307.0308|14681.4286|15463.9615|14006.1464|12933.6395|12599.9707|14141.2029|14558.2889|15094.5424|15761.8801|14677.4564|13831.3675|14654.9875|14273.3058|14770.2872|13394.6427|13104.4056|10627.4503|12082.6118|13557.6526|15887.5014|14921.3696|17795.91|19565.1638|18219.2325|22168.5226|19925.4213|23198.5993|21933.872|22323.6307|25668.397|25334.3181|26010.4302|28631.3589|35746.4444|37305.4794|43130.7769|34733.185|34246.4294|31140.8724|30564.1179|34105.9325|29395.1956|29847.8686|24407.6368|14949.9465|15380.505|11198.5066|11412.1097|9960.619|10707.0999|15057.5861|14507.4281|16209.7287|13067.186|16746.8091|15857.0642|19344.4118|18933.4703|17380.1868|19582.7357|19379.5476|20529.6691|22243.3502|19791.6745|17817.2992|18670.306|21698.9593|20893.8743|21430.5977|21593.5315|20318.8135|19839.5962|18421.113|17711.8714|19676.5802|20833.9035|19819.5559|18646.095|18079.2537|14379.8685|13544.5234|14350.0347|15344.4931|15036.211|17164.352|18148.8658|17641.7133|17770.9931|16557.7523|17621.8241|19262.6825|19411.8514|16915.7578|16806.3672|17731.2147|18666.0067|20098.0285|20694.7043|20325.8549|19918.1445|18158.0289|18416.5769|20266.1899|21539.0419|22722.3965|22434.0159|20236.3575|21260.6055|17700.5977|15701.8223|16358.1366|16935.6708|19004.1497|18994.2051|18815.2021|18556.6423|13395.3897|13693.728|10809.7911|7130.2502|10302.5652|9327.9982|11008.629|12281.5328|9278.2754|8790.9919|7905.926|7249.585|7528.0327|6742.4124|6642.9667|5976.6217|6752.2897|7150.0682|9109.1272|9059.4049|9218.5163|8417.3193|8506.8652|8009.3878|7939.7409|7442.2634|8457.1175|9308.6246|10510.6989|9894.76|10438.836|9226.8363|9197.5137|8132.1269|8444.901|10722.2875|10565.9005|10829.8036|9256.1589|9980.8613|11472.2544|11615.6576|9455.0497|9661.8796|9143.4373|8766.3883|7946.3068|7559.8316|7474.9956|8087.7002|6890.5697|7002.5904|7798.9635|6947.6682|7162.692|6965.718|7305.9458|8022.215|7100.0184|7359.666|7493.9665|8407.2097|8371.3963|9156.6886|9458.0705|6789.955|7348.3978|7645.9038|8407.8363|8159.7653|8071.1685|8407.8363|7530.728|7442.1312|7628.1845|7969.6537|7909.2121|7417.0449|7123.6976|7529.5325|8194.411|8177.1414|7494.9934|8367.1067|8177.1414|7909.4631|6933.7324|6985.5411|6648.7845||
2022-02-19 19:50:48|adr_usa_0159|LYG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56949|57122.6247||50007.1152|50178.9606|52928.4934|54131.413|57653.5633|53701.111|59678.9999|59330.0005|55141.9995|58157.0111|60095.5772|57464.6655|56218.4436|57300.7567|54869.8156|52369.4197|58009.2025|58481.5006|60874.0878|59121.3152|57382.4518|58008.4431|63294.584|58676.1666|55006.5356|51363.6269|47288.0355|44803.5982|48655.8704|41635.2443|38802.5372|36917.6068|30148.2162|29282.8508|37867.4589|41761.6794|41812.3857|41309.2948|37312.5225|40261.1907|38444.4756|40540.6853|47225.1238|47588.7173|45994.5025|42540.37|41603.4184|45602.3875|42930.5906|42780.3186|43549.7497|44612.9618|45298.4545|47424.88|50535.4632|53193.7524|53613.4823|50815.2832|49094.3911|47149.644|47331.5265|48842.5543|48716.6352|44645.2556|46128.3018|47247.58|48630.6886|54079.2307|53392.9102|52104.3089|55675.9755|53841.1191|56259.8847|56006.5249|55710.9388|58103.7792|60285.4858|60285.4858|64427.8348|67717.2923|59291.7599|63780.3136|66136.0297|64475.0569|64223.4395|65243.4398|61450.5627|64259.8186|57912.4563|55782.4415|50335.1639|49971.9226|47912.4537|47910.8187|47757.6082|40768.2673|32971.2012|33180.6158|31239.6826|16171.1125|16574.6679|14036.2061|10825.8016|21534.8044|10951.286|16753.834|21151.7154|21611.5599|28316.0539|44545.1591|43594.5003|41285.7572|39859.7689|81015.9658|56918.7516|56599.879|53532.1584|68086.214|59889.1022|51187.6864|61606.9103|81858.9056|74881.3327|78114.8696|74541.0151|72839.2147|72499.1559|70627.112|68585.0438|66543.1698|59395.4776|53949.3784|51888.4954|44500.4761|36596.929|38830.5444|29552.4497|28865.1834|28177.9172|34363.3136|37799.645|32979.7936|33153.3715|29719.8518|32885.2798|31478.4229|44315.992|43612.5635|48184.8484|54515.7044|57153.5611|57505.6075|55571.1681|51571.6361|63650.8398|67740.7317|70796.0175|81496.6702|80823.3939|87246.8519|87068.7799|92064.6601|97239.4941|99916.3043|96171.0136|91532.8899|94034.8961|94034.8961|93678.375|88503.76|86184.105|88146.89|87611.585|88682.195|78867.9774|80830.7551|83507.2702|85291.6136|90644.6437|98071.5159|97535.606|90032.8671|84495.1312|85388.3144|82708.7648|79850.5785|69410.9575|60846.1093|71730.6039|68161.9171|68518.7858|74763.9876|53351.8671|51745.958|55849.9478|50675.352|49069.4429|56206.8165|58771.4549|59664.6381|60452.049|57411.5613|65102.2066|63758.7867|62629.6237|62634.5058|59245.6956|65553.7606|66639.4601|65924.1806|68554.2345|68543.5674|68919.8227|68075.3322|62865.029|60948.3905|59503.7528|57924.3461|56016.8775|53354.5647|53716.2671|46250.9063|48213.3339|53379.1389|58112.5315|60151.7735|57566.5873|50968.4435|50695.5979|42605.3526|41955.7514|43766.6565|52877.2325|54984.7165|56567.4406|51484.0212|41199.7309|24115.7675|23954.2343|27239.562|25651.2902|25124.9194|24067.9083|23187.6964|29919.4996|31341.889|34179.9169|35778.9302|40389.7456|42212.742|44701.2428|49496.2481|45411.84|45248.8223|41349.8012|44194.7849|48993.4762|41720.0339|51313.8236|50614.6927||
2022-02-19 19:50:49|adr_usa_0160|LXFR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.1693|148.1012|144.6936|168.2491|180.5829|175.7566|213.596|235.6828|219.5952|209.71|228.202|229.81|222.306|252.322|244.684|287.7063|265.4297|258.6792|269.4867|268.146|249.2417|260.2357|255.4091|241.8677|459.99|427.979|377.407|388.1621|359.589|367.9453|351.2328|350.9632|352.8501|338.294|323.738|341.5287|339.209|301.011|275.725|269.169|270.784|285.05|288.61|339.416|332.766|317.967|312.444|302.713|301.3|246.804|292.13|289.7791|290.5716|292.1565|306.768|312.84|344.784|342.672|341.616|331.848|321.71|329.395|390.345|420.3614|369.2077|387.4958|342.7032|381.9298|489.008|476.816|530.355|572.2322|610.3986|680.1055|605.6278|465.7586|527.0498|487.899|696.4998|655.7052|591.5217|689.373|497.1808|424.6297|415.2857|480.2512|489.5712|497.3295|444.1127|422.7163|382.1576|364.9692|400.2056|375.5735|367.0127|397.6661|360.1922|346.1049|424.5517|451.8519|471.4736|540.2877|588.6268|642.8993|673.8409|606.8553|569.6726|584.9342|536.921|565.18|538.5833|547.4488|472.3685||
2022-02-19 19:50:50|adr_usa_0162|LPL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11704.8589|10963.1391|13767.3604|13513.6142|14704.2696|15283.3316|17170.1626|14866.9275|15699.7357|15569.6094|13663.2594|12479.1103|13793.3857|15515.1056|15851.457|15615.2953|16280.8418|15100.0335|13239.3659|12237.4679|12928.1335|13060.4555|11893.9601|11471.7316|11028.034|11364.2266|11450.1024|11636.1666|12824.1147|15149.9167|14706.2253|16638.43|16051.6123|15894.1734|17160.841|19551.0498|19930.3345|17604.7784|14334.2972|17511.7451|17296.8109|16495.3038|15221.4799|12845.5836|10455.3748|7879.1017|9174.3945|6254.6184|5295.6724|6870.0614|7564.2239|6319.0253|7635.787|9088.5188|8193.9795|9059.8935|9897.1823|11049.3488|10111.8717|9038.4246|10806.0341|13031.6478|11757.8239|11292.6635|13403.7761|13897.5618|12988.7099|11886.6376|11171.0062|10233.529|12645.2068|12337.4853|12552.1748|12824.1147|12430.5174|11407.1645|12101.327|12695.301|11521.6655|10226.3727|8923.9236|6633.9031|5696.4259|7342.3782|8050.8532|7929.1959|9689.6492|8809.4225|8630.5147|7986.4464|6397.7447|7292.284|7471.1918|8773.641|9016.9556|10927.6915|11700.5734|10197.7474|9338.9898|9918.6512|10076.0901|9661.0239|10083.2464|8444.4505|9167.2382|9353.3024|8644.8273|8208.2922|7964.9775|8637.671|8387.2|8100.9474|9131.4567|9639.555|9489.2724|11407.1645|11664.7918|12115.6396|10891.9099|10827.5031|11035.0362|10784.5652|11450.1024|10584.1884|10126.1843|9961.5891|9796.9939|8058.0096|7184.9393|6877.2178|6998.8751|7127.6887|7714.5065|7091.9072|6383.4321|7235.0335|8058.0096|7428.2539|7707.3502|8201.1358|9746.8997|9868.557|9016.9556|8644.8273|8852.3604|9417.7092|8902.4546|8923.9236|9682.4928|9331.8335|10999.2546|12072.7017|10018.8396|10097.5591|9796.9939|9396.2403|9646.7113|10362.3427|9875.7133|9253.114|8358.5748|7764.6007|7549.9113|5903.959|6884.3741|6769.873|5982.6785|5360.0792|5352.9229|5882.4901|6111.4922|6798.4983|6440.6826|5861.0212|5174.015|5352.9229|3771.3775|4172.1311|4129.1932|4558.572|4415.4457|4995.1072|4916.3877|4243.6942|3363.4676|3012.8082|3291.9044|3671.1891|3807.159|4522.7904|4658.7604|4723.1672|5116.7645|6183.0553|7277.9713|7299.4403|7929.1959|7521.286|7979.2901|7549.9113|6920.1556|6347.6505|5481.7365|5996.9911|6741.2478|7621.4744|5925.428||
2022-02-19 19:50:52|adr_usa_0164|LOGI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1355.4761|1490.9235|1407.52|1459.5638|1230.3706|1444.2175|1522.2833|1558.6571|1459.5729|1360.8224|1115.6141|1324.1246|1313.7824|1272.0724|1199.0108|1209.3529|1063.5633|1032.2035|1011.5194|781.9926|917.4401|969.8176|1021.8615|1084.2474|1063.5633|2085.0911|2481.4252|2356.6535|1209.3604|1240.7204|1303.4403|1443.4584|1520.9926|1938.3584|3203.125|5722.9167|5765.625|10060.3901|11383.5052|10754.2099|6136.1442|5615.7792|5203.65|9995.7858|10836.4937|9266.1818|8469.6954|11055.1812|10565.1874|8004.9721|11937.4987|10808.5259|10660.464|1131.9339|948.115|818.0426|1162.2868|1286.2886|1452.1181|1544.2867|1665.6975|1796.3119|1838.2258|1741.225|1720.4677|1386.7528|1170.3969|948.0536|1373.1807|1358.8102|1345.6372|1333.2625|1159.619|1259.8134|1528.8611|1676.1586|1116.1084|1173.1913|1323.6822|1304.1224|1602.7093|1752.8013|1871.7968|1968.7578|1886.1275|1791.5217|1746.8136|1849.8021|1788.7275|1796.711|1858.1849|1956.7824|2076.1374|2365.0242|2227.0276|2509.5276|2534.7957|2470.5276|2287.3038|2430.6096|1366.3946|1557.602|1550.0176|3239.7482|3174.2827|3718.7647|3996.5943|3199.8302|3272.4811|3155.1221|3251.7236|2973.0958|2891.7789|3028.3111|3312.3101|3240.8851|4173.153|4268.9652|4450.0267|4407.3697|4024.9814|4229.5562|4095.9114|3934.9302|4229.3428|4061.3797|4159.7363|4545.7565|5163.6409|5240.6876|4692.2963|4103.1155|3852.336|3968.7373|4631.5299|4336.9186|3680.8574|4097.783|3923.5676|3359.2892|1930.2158|2019.44|2197.4916|1461.0269|1243.8071|1583.0272|1940.4943|2186.0508|2019.291|2505.6877|2667.9264|2726.3115|2585.4776|2411.5534|2593.3944|2460.8024|2343.6213|2604.2104|2289.7334|2057.2509|2053.5|2402.1607|2239.4762|2747.8755|3057.2954|2986.9454|2673.8941|2835.5437|2861.2436|2562.1739|2356.3709|2143.1327|1970.2872|1658.34|1728.6291|1575.0735|1445.5485|1466.298|1352.0125|1390.1195|1336.6533|1290.799|1666.1064|1652.9486|1628.212|1308.8048|1449.201|1374.6956|1105.8129|1184.5745|1237.1168|1077.5811|1074.4211|1095.6469|1046.2791|1113.5371|1043.5264|1155.3439|1249.6251|1404.8125|1695.861|1978.5045|2267.5998|2543.3825|2556.3095|2474.451|2151.909|2199.15|2049.9659|2310.9003|2224.4658|1919.9258|2293.7932|2363.9947|2170.6843|2369.8836|2399.4456|2330.6958|2486.485|2539.1438|2418.7653|2333.3525|2139.3176|2260.2878|2399.9941|2495.799|2421.1101|2363.2651|2583.2932|2613.1608|2453.7308|2555.6326|2542.427|3247.6087|3457.8622|3681.8509|4033.3518|3942.6419|4027.4011|4782.1166|4930.9007|5093.8292|5648.1066|6137.1839|6051.5203|5931.8993|6076.14|5925.3235|5941.7508|5396.3648|5624.0898|6526.6905|6438.0706|6036.7577|6621.277|7225.1666|7326.6052|7487.7166|7798.8085|6374.9893|6114.8871|5419.0722|5131.651|5947.1674|6295.2458|6889.9075|6474.0177|6300.7553|6580.3219|6686.883|6981.5253|6852.654|6937.8112|7293.468|7893.7481|7361.4244|6165.1929|7401.8376|8528.3856|10005.2853|10970.6834|12294.9041|12785.4864|13641.9152|13215.6582|15165.9531|16827.198|18557.694|18167.4858|18427.9334|17804.108|23007.2196|21396.0942|18338.5335|17448.641|14898.5048|13170.1711|13804.8983|14236.2578|13720.4509||
2022-02-19 19:50:53|adr_usa_0165|LND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.0102|496.5904|416.5517|557.3497||||389.6774|425.3151|324.2443||278.967|296.2016||345.7146|251.2163|226.0947|211.4891|225.5105|257.0586|258.8112|274.5853|243.0372|265.2377|292.112|296.2016|292.112|285.6855|289.1909|307.886|280.4275|279.8433|233.6896|257.6428|258.227|238.3634|237.7792|193.4366|196.8368|220.0965|238.7349|261.4374|249.4636|254.7217|245.3682|216.1629|172.9303|169.425|185.7429|178.7557|176.4266|157.2118|178.7557|189.2364|195.0591|189.8187|167.6926|181.667|169.4394|163.7332|164.199|129.2631|158.3822|184.5783|197.9704|190.401|202.5161|217.8008|200.8696|112.6497|99.9567|90.7544|105.1758|116.2224|113.8886|114.4573|123.6599|119.3271|194.6929|202.738|208.6378|228.6594|201.7582|199.2672|198.5301|228.6594|220.589|206.0624|196.9161|178.1391|187.7697|199.7945|188.3077|187.2263|213.0567|208.1715|231.3495|240.4958|227.5833|214.6708|204.4484|219.7228|230.8114|224.3552|214.6708|225.9692|226.0715|217.3609|258.9619|276.7734|267.6347|203.8296|222.5344|229.6555|248.6451|229.6555|234.9963|238.5568|227.8542|311.8939|291.9907|287.0371|337.3192|347.1141|498.0604|512.0521|600.111|554.4827|553.8082|557.4585|474.1373|439.4201|485.0484|548.0352||
2022-02-19 19:50:54|adr_usa_0166|LITB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.3803|653.5639|795.0471|485.155|611.4617|400.9505|366.6812|410.1766|525.1889|467.6828|336.3855|266.6657|269.2102|351.6527|306.8691|313.9938|315.5205|343.0013|310.9403|309.1757|274.8765|287.4368|243.4758|228.0171|218.3553|194.201|182.1238|160.3849|136.2305|148.3077|174.3944|134.6009|105.7916|113.8204|118.071|133.6564|129.8734|162.938|149.714|152.0754|136.4901|124.6877|119.4879|205.3596|210.8655|199.8399|194.8868|191.3334|161.8318|199.0187|194.8868|189.3776|170.0956|123.9563|130.1541|149.9096|158.0495|168.2244|149.1728|148.4947|134.9335|135.6116|120.6943|94.9281|61.6897|63.7375|46.786|68.5728|50.4212|69.245|94.1328|95.4775|96.1499|98.167|96.1499|94.1328|77.989|53.7902|57.152|98.2877|97.3516|92.6712|83.8317|90.5382|88.3027|104.8008|251.4951|228.0222|210.1381|263.7904|374.4483|264.3655|328.2165|409.9906|325.016|333.982|319.4123|218.5944|151.3346|173.7545|156.9396|189.4485|126.6727|116.5837|140.1246||
2022-02-19 19:50:55|adr_usa_0168|LFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22055.293|19934.7204|19533.3502|18362.6871|17981.3854|14315.5375|15994.6029|15399.2371|14353.9352|16389.2836|17292.3665|18837.6419|19566.7977|17693.7368|17513.1202|18643.6463|17386.0196|17914.4904|17539.8782|18422.8926|19948.0994|21399.7217|20269.1956|19807.6199|21352.8952|24684.2679|30203.1083|30203.1083|34919.2083|40832.7294|43046.955|41240.7891|44739.3994|49147.7822|55268.6779|58138.4749|65757.8194|105050.485|84775.2737|75787.0976|85905.8619|91012.3501|87262.5678|103637.2498|116921.6611|135048.7605|177935.7414|162842.389|156398.0362|143961.566|104993.9556|104880.8968|103147.332|119955.408|102186.332|97230.5852|110043.92|105502.7203|105804.2143|72169.2153|89486.056|88600.4267|80234.074|80535.568|94404.1147|100057.0557|110194.6613|104372.1321|125288.0138|118259.5257|132580.3077|142774.4484|145186.3661|143075.9367|125532.9784|128208.7019|139608.8014|125401.0726|123158.7431|126267.8607|127454.9783|110665.7435|125514.1315|131129.3899|120501.8609|117920.3493|110646.8966|106670.9967|107990.0144|96589.9204|94912.8794|98945.3088|93047.4089|67703.3919|73846.2507|79574.568|78971.5858|71038.6271|83833.115|76408.9211|72640.2918|72904.0976|65140.7216|78048.274|76861.1563|82325.6622|83776.5856|83720.0562|86094.2914|98851.0968|94705.603|84436.0973|73035.9977|78123.6446|69776.1332|64575.4275|66817.7626|72244.586|74223.1153|75805.9388|93028.5676|82137.2327|75429.0742|81402.3504|79857.2151|74260.8035|79197.7034|75240.6447|83267.8209|81666.1562|78312.0741|83606.9974|97400.1734|106652.1554|115376.5258|116469.4259|141511.9545|137498.3664|128604.4078|109610.526|104127.1732|90729.703|105031.6438|101413.7615|92595.1736|85868.1738|64104.3509|62917.2333|67156.9391|62351.9392|62634.5863|59751.5864|63821.7039|72470.7036|75184.1153|71622.7625|81402.3504|75127.5859|89146.8796|86546.5267|83550.468|86829.1738|91634.1736|87564.0561|91294.9972|87450.9973|86716.1149|98417.7028|87507.5267|91238.4677|84172.2915|83098.2327|79084.6446|81119.7034|82306.821|69926.8802|68513.6449|61221.351|60260.3511|59186.2923|58394.8805|59638.5276|69757.2919|81515.4092|76653.88|70774.8213|64330.4686|71848.8801|69587.7037|71735.8213|67439.5861|76258.1741|72188.0566|77897.527|69757.2919|58281.8217|56359.8218|57829.5864|62012.7628|71113.9978|68061.4096|68626.7037|66591.645|65800.2332|63482.5274|61843.1745|60938.704|59186.2923|57659.9982|57716.5276|58168.7629|52741.9395|47654.2926|48106.5279|49180.5954|49350.1837|48502.2424|47654.2926|50876.469||
2022-02-19 19:50:56|adr_usa_0169|LEJU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1565.8687|1410.074|1497.2134|1546.2705|1693.1528|2282.0174|1878.7587|1866.741|1643.7469|1706.6176|1379.169|1209.8948|1104.4811|1435.0193|1041.3295|937.2072|910.2759|663.8551|855.2256|964.3174|777.1105|743.485|552.7407|533.2486|670.8197|704.6311|603.1967|608.6066|666.7623|554.5082|668.303|566.84|497.8451|569.1168|535.2408|509.495|427.6566|464.3129|369.2781|271.528|175.1356|225.3682|218.58|196.8578|209.0766|209.0766|191.4272|203.646|165.6321|160.2015|195.5002|213.1495|218.58|256.594|205.0036|228.0835|207.7189|187.3543|210.4342|222.653|230.7988|244.3752|173.7779|187.3543|148.743|232.1564|259.3218|245.7448|248.4602|316.4436|236.3141|243.1047|234.9424|249.8954|229.5235|305.9406|460.9505|305.9406|280.7582|340.726|299.8681|327.1824|342.1783|419.8841|347.8521|326.0261|279.6458|263.3321|235.2889|187.4104|151.8434|191.5143|139.5591|119.0357|97.144||
2022-02-19 19:50:57|adr_usa_0173|KUTV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:50:57|adr_usa_0174|KT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24188.32|22903.3155|21920.665|19955.364|22374.196|21845.0765|32087.3182|36488.3341|36839.5587|32156.564|25756.4711|23141.7991|24936.947|31141.9151|25678.4212|22790.5744|21932.0254|22634.4746|16780.7312|18458.8043|19556.1861|17320.8366|14373.6719|16171.9419|14985.5832|13312.1931|13430.8289|10233.9045|11545.1431|13618.1487|13736.7846|13168.5812|11582.607|14479.8198|14735.8235|13580.6848|14673.3836|14142.6441|12375.5941|13736.7846|14042.7403|12737.7457|13474.5369|10985.9827|9956.2016|9035.3396|8678.8769|9669.0511|9362.0971|9570.0336|9134.357|9213.5709|10580.0113|9243.2762|9357.1462|8093.1245|7983.5301|8223.7947|7903.4419|7304.8879|7587.3042|7574.6587|7380.7609|7680.0379|7701.1138|7928.7329|9378.751|8872.9539|9227.029|9779.2176|8598.9672|8493.5877|8936.1816|8636.9038|9323.9782|8999.4093|9505.2309|8835.0173|9134.2951|9302.0533|8829.0676|8803.5008|9365.9703|10179.8467|9536.4157|8965.4238|9161.4359|9353.1869|8837.5898|9911.3954|10993.7231|10554.5885|9722.2077|9368.4459|9243.5888|9722.2077|9813.7696|9880.3601|9684.7506|10267.4172|10163.3696|9734.6935|11578.4169|10355.6911|11040.0956|9573.5146|9977.1648|8685.7147|9048.2985|9198.7428|8494.9027|8218.2488|6545.9437|5180.1851|4763.9924|6319.8206|5592.4755|4699.4574|5948.0664|6097.5763|5693.4957|6658.7139|7527.4459|7250.3909|7945.3765|8029.9018|7762.2384|8682.1133|10423.3998|9416.5665|10151.0198|10267.7541|9494.3894|9076.0915|9329.0158|9372.7912|10418.5359|10515.8145|10160.7477|9913.478|9641.0763|9616.7547|9431.9107|10093.4578|8930.886|9636.212|9587.5688|8152.5953|7578.6059|8147.731|7977.4799|8089.2436|7509.5754|7436.4641|7107.4632|6935.1294|6392.0169|7123.1299|7775.9094|8355.5776|7661.2615|8522.2413|8580.6129|8768.1342|8590.5782|8668.9118|7990.0211|9295.5801|8726.3564|7943.021|8193.6883|8804.6899|8778.5787|8016.1323|7577.4644|7587.9089|7410.3529|7029.1297|8052.6879|8240.6884|7598.3534|8026.5767|8642.8006|8888.2457|8460.0223|7697.5759|7561.7977|7389.4639|6903.796|6778.4623|6992.574|7379.0195|6799.3513|6632.2397|6841.1292|6433.7948|7034.3519|6491.2393|6637.462|5758.8673|5768.6613|5891.0862|6650.1206|6988.0133|7120.2322|6939.0433|7497.3009|7198.5841|7688.2837|7727.4597|6816.6184|6922.8988|7594.1212|8059.5673|7907.6849|7863.59|8182.0531|8382.9299|9019.8562|7241.362|7064.9824|6942.4966|7652.9143|7637.2241|6421.5427|6632.3262|6877.4232|6617.6204|6750.0609|6431.4306|6906.925|6629.0169|6707.1604|6967.0138|7467.1091|7133.7122|6756.1893|6491.433|6207.0651|6040.3666|5947.2116|6089.4999|5702.1646|5662.9407|5557.1735|5753.3668|5473.7914|5532.6494|5164.787|4213.2498|4272.1078|4689.0184|4934.3364|4909.8119|5059.5706|4799.4763|4774.9391|4912.3474|5354.017|5232.9513|5050.8412|5583.51|5813.8678|6005.9457|7172.4671|6666.506|6731.273|6534.3973|6318.7716|6150.021|6140.4442|6055.5533|6286.6453||
2022-02-19 19:50:58|adr_usa_0176|KOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.2439|354.6371|348.4425|374.7731|394.9042|405.7459|373.2207|332.9586|365.4788|348.4425|329.8588|394.9042|438.2661|430.5241|367.0275|365.4664|320.9468|285.286|237.7384|291.2295|309.0599|285.286|338.7771|348.6828|354.6105|301.1352|277.3455|328.8873|322.9438|350.664|360.554|358.6045|425.932|453.6999|445.7594|427.929|394.2653|382.3784|384.3277|441.8129|479.4231|479.4231|564.6285|580.4619|586.4212|661.7209|828.1378|852.91|848.916|911.3461|771.6511|866.7464|853.861|2870.6904|2638.8955|2781.5385|2433.9175|2416.0871|2710.217|2121.8146|1658.2249|1747.3768|2317.9488|2103.9842|1781.25|1977.1875|2030.625|2315.625|2974.6875|2565|2547.1875|2155.3125|1995|1995|2039.5312|2520.4688|2475.9375|2458.125|2796.5625|2467.0312|2645.1562|2671.875|2769.8438|2832.1875|2876.7188|2787.6562|2876.7188|2939.0625|3295.3125|3093.675|3035.25|2703.225|2718.9|3334.5|3276.075|3018.15|3130.725|2801.55|2992.5|2780.175|3042.375|3290.325|3776.25|3733.5|3994.275|3524.025|3296.025|3113.625|3184.875|2706.075|2982.525|3277.5|2629.125|2597.775|2371.2|2536.5|3065.175|3231.9|3120.75|3049.5|2986.8|3045.225|2992.5|2885.625|4505.1526|4482.9961|4359.289|4444.2222|3851.5362|4015.8634|3988.1678|3707.519|3805.3768|3692.748|3713.0581|4303.8978|4305.0615|4980.4392|4995.5314|4552.1969|4310.721|4697.4597|5253.9861|5261.5322|5357.7452|5097.4041|5027.6024|5084.1984|5535.079|5669.0226|5667.1361|6336.8543|6153.8609|5206.8228|5584.1288|5702.9802|5721.8455|5831.2642|6872.6288|7117.8777|6645.6615|7504.2979|6412.9987|7086.9821|7332.5706|7722.1885|8715.6216|7506.1444|7700.0301|8167.2022|7993.6284|8462.647|8859.6509|9659.1984|10028.5044|10377.4986|10715.4136|10840.9776|10303.6374|11459.5652|10647.092|9725.6735|5676.2332|7103.6009|7587.3918|6387.1473|5170.284|6492.3995|7051.8981|7620.6293|7352.8825|9047.997|8037.9451|9842.0049|10002.653|10894.527|12157.5535|11527.8868|12580.4089|12971.8732|12702.2799|12214.796|12404.9885|13075.2789|14175.8108|15108.3085|14883.0318|14877.4922|15283.7288|15202.4815|13845.2819|14775.9331|15455.4561|16138.6722|17274.2882|17732.2276|17050.858|17139.213|16217.8095|16249.2|18397.409|19071.6495|19474.6659|19724.8798|20698.9951|22568.9145|25323.1777|22060.8465|24461.7561|25162.7371|23703.4723|27924.6386|30982.0404|32439.9709|34007.5509|32935.4237|33280.6162|29440.8595|28500.7156|29055.0541|26502.6603|25071.1268|23430.4472|23905.5945|23919.447|21452.6698|20132.2185|22080.7651|23848.9676|24083.2078|23278.9141|22941.0278|21767.7539|21166.6065|21481.6907|19560.092|18637.6417|17236.3464|16278.6565|17522.4097|16906.7518|17107.8253|16655.9283|15364.4979|14359.1307|14580.9333|16172.9374|16220.6146|13836.7544|14033.6819|15971.864|16830.0537|17435.3469|15951.1348|16792.7411|16071.3643|15996.7391|15818.2999|15113.5139|13565.0576|12489.355|13086.3566|14203.6615|14883.422|15171.5551|17200.9242|18022.7632|17451.3456|16831.6096|16272.7968|14256.0288|14323.2544|14892.798|15953.7182|14699.5215|13762.3408|13474.5312|12312.7888|13050.1696|13207.7296|12295.9824|13243.4432|12533.3728|12165.7328|13773.0546|13367.594|12592.387|13886.4995|13489.4423|13569.2739|13107.0908|12611.2945|12569.2779|12531.4629|12126.0023|12376.0013|12731.0419|13401.2073|11552.4752|8266.7739|8113.4132|8886.5194|8915.931|8770.9736|8665.932|8523.0754|9182.7367|9579.7939|9699.5413|9327.6941|9848.7004|9781.4738|9926.4312|10460.0425|10922.2256|12002.0532|11978.9441|11642.8109|11224.7454|10741.554|11502.0552|11193.2329||
2022-02-19 19:51:01|adr_usa_0178|KEP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25401.3788|23861.9013|24477.6923|25093.4832|27556.6472|27556.6472|27710.595|29404.0202|29711.9158|28634.2815|29404.0202|30789.55|34301.9325|31651.3286|28532.9711|28480.3338|32944.8185|31559.2888|30635.6023|25093.4832|25247.431|24169.7968|21244.7895|21552.685|25263.0332|26361.426|22909.3345|21026.3755|20712.549|25263.0332|23850.814|23772.985|20163.9803|16946.631|10042.448|10435.3588|10993.7975|13428.7666|12485.8129|12250.2412|11622.0238|8795.045|8952.0994|9972.9528|9972.9528|11229.3878|16569.2366|22615.83|22458.865|20103.04|18061.325|17040.4675|20888.315|21673.59|23715.305|20574.205|22851.5025|20103.04|22223.2825|21045.37|20796.4624|19196.7345|17676.993|20796.4624|20796.4624|22236.2175|23276.0406|20236.5576|21836.2855|14797.4828|16957.1155|13437.7142|13042.0558|13506.129|13454.9209|9793.5438|12187.5211|12866.0281|12097.907|11457.8061|13032.4543|11291.3799|11611.4303|12609.9877|12481.9676|11893.0747|12059.501|13083.6624|13826.1794|14107.8238|13954.1996|12353.9474|12609.9877|12008.2929|11329.7859|11022.5375|10945.7254|10779.2992|10497.6548|10267.2184|11969.8868|11406.598|11304.1819|11304.1819|12046.6989|13838.9815|13442.1189|13083.6624|12686.7998|13019.6523|13979.8037|13570.1391|11585.8263|11315.6194|11802.5883|11853.8482|13532.6094|13712.019|14621.8819|17159.2462|16364.718|18261.3337|18030.6642|17710.2899|18530.4481|20260.4692|20337.359|23207.9125|21234.4069|22656.8687|20708.9931|23784.5862|26783.2894|25924.6863|27936.6368|29230.9489|29884.5124|23002.8729|24251.2591|24418.0667|24956.9835|25033.9717|27266.6272|28472.7745|27908.4125|29858.7935|26445.6267|26381.4694|26958.8849|27831.4237|29833.1306|29178.7264|28806.6142|30513.1976|26792.076|28421.6706|26343.1804|23520.2385|21390.2005|21018.0855|20196.866|18965.0368|19452.3327|20876.613|17976.727|16039.1925|11792.0143|14922.8647|15833.8908|12754.3659|9905.8053|12690.2091|15179.4918|15525.9383|14409.6105|16950.2186|16295.8196|19388.1759|18810.765|17925.4015|19221.3683|21043.4206|20761.1308|20953.6011|17809.9194|17335.1593|16411.3018|17463.4728|16090.5179|17989.5583|17104.1949|16129.012|16898.8932|16706.4229|15705.5773|15602.9265|16950.2186|16655.0975|16963.05|14897.202|12523.4015|12138.4609|13472.9217|14768.8885|14444.1922|15984.9061|13121.7462|12377.0678|13031.8712|13121.7462|14495.5494|14213.0852|14277.2816|15317.2634|15830.8347|15856.5133|18886.5838|19631.2622|19181.8873|17183.2805|16772.078|14441.9304|14479.3125|15575.8525|16796.9993|17282.9659|17083.595|19114.6862|20846.721|20348.2937|22117.7106|22055.4071|24921.364|23662.8351|22840.4301|25718.8476|25731.3083|27376.1184|27002.2979|26192.3536|24381.7965|24856.85|26448.9209|25742.7604|27899.7598|25640.0462|26436.0816|27951.1169|26012.3853|26872.6172|28066.6705|26590.153|27193.5993|28092.349|30762.9197|33009.794|33754.4724|33510.526|33112.5083|35693.204|34293.7222|30673.0447|27655.8134|24933.8856|23457.3682|22571.4578|22982.3148|26192.1353|25421.7784|24779.8143|23919.5824|24779.8143|23598.6003|21685.5473|22327.5114|22776.8863|22237.6364|20812.4761|19027.8159|21300.3688|22378.8685|20568.5298|17705.3699|17397.2271|17307.3521|16138.9775|16190.3346|18308.8161|18989.2981|19464.3515|19977.9228|16935.013|15586.8883|14341.478|13930.621|14084.6924|13571.1211|13506.9247|15086.1564|15304.4241|14752.335|13904.9424|11375.6039|9770.6936|11773.6216|11298.5682|10104.5149|10476.8541|11080.3004|11311.4074|12466.9428|13789.3889|15278.7456|13866.4246|13006.1927|13660.996|13494.0854|15060.4778|13725.1925|14059.0138|13173.1033|12749.407|12466.9428|11491.1574|11581.0324|11876.3359||
2022-02-19 19:51:03|adr_usa_0179|KB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12357.6509|12729.3334|13421.8702|12970.7682|13739.5303|15121.4252|16516.0272|15569.3498|14330.4095|13799.8889|9752.6839|10073.5377|12290.9231|11347.9033|11219.8824|9421.0247|8364.0317|8744.8118|9690.1968|12112.746|10586.3431|11899.3779|11150.948|12418.0266|11902.6605|13078.6151|12269.8181|12989.77|12824.3342|11690.793|10492.9156|8869.1944|9494.1739|10492.9156|10587.888|10814.5962|10998.4138|11797.2966|13366.5915|14681.4889|13887.4198|12977.1211|14325.7118|14641.4047|16397.6376|16213.7389|18276.4698|18665.7221|21929.9247|24782.1723|24338.4329|24674.5991|29758.2837|32539.7146|26119.2169|28386.0663|27040.7551|26788.5093|25772.7993|26798.5991|26216.752|26328.3922|31104.9754|29611.4522|31653.2733|30274.119|31686.9112|30708.048|27236.6157|26873.3263|29803.1883|24636.4053|24061.197|22564.31|22157.2913|18315.842|21662.814|20842.049|20519.1251|19203.8828|19069.3312|16230.2916|13983.2792|7881.3623|6545.9373|8300.718|7244.2068|6610.918|9295.4449|11241.6497|9613.634|10639.253|13379.3858|12554.5657|15943.4335|15881.6492|16029.9314|17645.4118|15594.0983|14866.8769|16204.69|15137.8698|14273.4367|13511.9123|15460.317|14935.4827|16235.5626|16156.6659|16750.1061|18811.7104|18482.4025|16647.1974|18004.952|18240.3798|17365.4319|18896.4616|18073.5325|14005.2491|13978.2045|14665.9105|13240.2728|11131.2911|13326.6767|12925.3327|13715.4854|13085.7321|11992.3568|13093.4591|12799.8318|13132.0943|13147.5484|13290.4985|12568.0208|14229.3331|13491.4014|13220.9552|12517.7951|12672.3358|12421.2072|11173.2912|12525.5221|13213.2281|13676.8502|14476.5982|14387.7373|15195.2124|13093.4591|13159.1389|13831.3909|13433.4486|13105.0497|13425.7216|15492.7032|15206.8029|13823.6638|14685.2281|13595.7163|12459.8423|13321.4066|13039.3699|13371.6323|14739.3174|13294.362|12170.0786|12285.9841|11351.0129|11888.0418|12162.3515|11215.7899|10466.2676|9114.0366|9573.7951|10768.1797|11035.7596|11211.5978|10450.6796|11876.2866|12739.948|13214.1605|13482.3927|13150.8279|14362.1715|16648.3297|17735.6489|16505.0436|18705.9805|19316.6909|19856.0196|20819.673|18416.4879|20246.6667|20784.0114|21942.9115|23674.9008|24169.7074|23016.4888|21765.1171|21647.7898|20718.0322|18737.8917|18416.9424|18440.7164|18369.3943|17168.8062|16182.1843|16514.2668|16988.9283|15442.3228|15835.5147|15525.2454|14841.8676|14658.0424|13317.7004|14463.2252|14081.3836|14568.4265|15558.0976|15752.9147|13967.145|10864.6261|10442.1992|10313.6199|12269.5841|11513.6936|11626.6875|12207.2426|13543.6883|15951.1184|16578.5869|15558.0976|14716.4875|15491.8598|18394.6353|20525.9349|20097.3372|18406.3243|17607.574|17373.7934|17720.568|18277.745|19072.599|18414.117|19715.4956||
2022-02-19 19:51:04|adr_usa_0181|JRJC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:04|adr_usa_0182|JOBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||566.7565|734.7737|757.2832|1055.8018|1340.3625|695.7649|628.7468|501.2518|576.76|387.5715|367.7892|399.0429|414.9488|357.517|360.2949|383.6294|405.8088|482.9097|426.1129|506.9743|651.3918|719.887|617.1688|570.4597|397.9951|375.0713|371.1497|514.8477|487.6811|488.2423|422.8627|454.9478|454.1053|495.1068|576.8915|514.4184|475.8652|563.3142|617.1376|555.7057|508.9581|519.4142|480.1332|488.1486|515.0011|526.8726|512.6038|410.6494|305.5798|265.959|208.4599|190.3329|184.6383|183.2288|189.9942|196.5729|246.0656|249.7007|315.4629|329.094|349.8189|380.2521|427.0948|518.0246|504.4111|437.7076|508.5457|496.3308|546.1013|515.854|535.9531|697.2916|764.1476|1102.7365|1300.3043|1457.2376|1435.0018|1612.6122|1645.6494|1893.5066|1597.3014|1348.3419|1681.6617|1791.008|1470.9215|1161.9842|1257.6301|1284.3882|1210.8526|1260.7113|1469.8326|1834.4627|1765.6775|1320.4448|1330.3251|1029.6411|1210.8003|1351.6442|1348.1843|1370.9616|1389.7701|1580.4662|1606.4703|1722.7512|1673.5214|1849.7582|1922.0962|1983.8149|1927.0925|2168.4705|2301.234|2160.5047|2317.5616|2163.1955|2300.114|2033.1937|2018.0317|1813.4934|2145.4582|2179.074|2037.1739|1751.8147|1913.0029|2175.1552|2133.0235|1954.829|2079.9192|2004.6169|2161.6443|1826.8501|1964.7333|1797.6864|1528.3901|1713.0275|1997.3572|1805.8459|1681.1|1641.0177|1655.7538|1832.2323|1762.1728|1759.2042|1771.4544|1894.5877|1987.3838|2003.393|1961.4434|2080.7002|2023.5023|2138.8221|2138.2214|2284.6024|2500.5233|2713.3859|2806.4736|3050.2744|3676.0505|3808.2548|3784.7776|3570.3933|3786.6407|4165.7996|5071.5287|5436.0327|5318.278|7044.1015|5912.5377|4679.7816|4814.9712|4464.8623|3997.1854|4227.6259|3895.6311|4383.2037|4170.3548|5298.5245|5817.1301|4348.789|5007.1336|4266.5158|4585.7248|4866.9352|5212.9604|5108.0238|5733.4665|5479.0168|5043.5805|4445.0154|4113.847|4520.6154|4511.1036|4701.165|4529.2367|5057.0595|4902.7124|5092.7818|4663.8696|4549.9522|4534.4487|4315.7056|4598.2495|4909.1151|5222.3368|4740.1608|5186.5951|4572.9165|4448.1577|3495.2701|3236.9856|3393.4399||
2022-02-19 19:51:06|adr_usa_0183|JMEI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:06|adr_usa_0184|JKS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.2693|209.7138|221.8859|397.0436|595.0222|693.0335|782.1347|515.0484|489.8915|645.82|656.2787|613.866|619.1086|553.3372|635.9792|522.5136|309.8849|132.6073|198.2155|131.4482|117.3837|177.976|140.6369|126.4556|127.343|92.0686|79.423|44.5923|68.7741|88.0752|85.413|103.8267|146.2301|167.0884|173.9672|93.1967|153.3308|184.8402|207.4893|288.9711|406.7414|639.6631|695.0289|818.1237|985.4306|752.0391|971.1138|964.6568|853.184|834.3479|928.8674|783.4231|913.1186|793.7491|738.14|679.1137|553.0994|650.0472|686.7133|851.414|872.8703|901.7898|796.0403|696.2233|595.1586|784.2121|837.5535|788.8912|816.2084|618.2731|758.4903|619.2932|660.0774|677.646|643.0626|596.1398|583.5431|484.241|490.2427|473.1852|495.21|454.0217|492.6753|533.07|551.3083|563.1472|662.3213|861.1804|883.6375|821.1482|883.6375|775.2576|803.778|591.0444|586.1625|757.6459|711.8821|469.7639|536.6496|553.4688|481.8894|409.3785|341.5409|462.3154|428.6331|594.1254|816.0891|781.7096|754.9118|1012.3013|1002.1783|833.168|924.2751|669.3875|640.4363|814.5823|1017.2193|917.4656|979.6439|671.9674|667.7363|692.1711|949.8984|947.2302|1029.946|2162.161|2902.193|2923.9187|3033.1572|3052.3692|2391.6629|1999.6531|1628.7112|1879.5022|2591.7939|2722.4565|2459.2237|2142.3336|2554.3942|2227.7027|2202.9027|2140.4259||
2022-02-19 19:51:08|adr_usa_0185|JHX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2503.7325|2741.8521|2463.7562|2249.9699|1703.3376|1920.6001|1783.2902|1460.8727|1538.2181|989.8477|1442.6227|1018.5264|834.2878|1364.4082|1500.849|1591.2302|1454.7894|1896.2667|2707.9592|2948.686|2754.0188|3302.3892|3386.6871|2983.448|2909.5787|2966.936|3110.3292|2623.6613|2349.6278|2529.8994|2102.3072|2407.3878|2427.8669|2648.7802|3100.5686|2829.3234|2812.7521|2779.7826|2746.6173|2650.6122|2695.5887|2539.9058|2876.6357|2526.7155|2772.4168|3112.2164|3062.7533|3381.1957|3256.5795|3447.5699|3388.114|3042.745|3538.566|3936.6|3802.7556|3951.4898|4265.1475|4247.7416|4338.6302|4464.7326|4680.6275|4573.6704|4483.575|3960.5265|3840.891|3536.732|3956.7189|4392.7895|4529.9536|4824.4412|5017.286|5224.8611|6076.895|5812.1375|5677.7641|5979.4701|5839.6814|5596.4281|5327.5504|4553.3717|4688.6291|4464.3865|4740.8037|4787.998|5231.4466|5338.3634|5190.3974|5973.9041|6006.2716|6397.7136|5302.746|5654.0324|6027.9999|5444.7887|5314.3127|4984.6739|5768.6798|6042.0567|6394.0644|7008.964|6857.8102|7396.9882|7352.428|6873.502|6494.5781|6983.6542|7093.1397|6480.37|6594.9888|6890.3808|7582.7903|6507.0921|6758.9403|6679.5789|6392.9964|6098.4081|6672.0644|7170.7041|7925.3576|7881.2052|7651.6127|7739.9175|7806.1461|7717.8413|7267.4867|7360.2067|6591.9548|6267.9414|6046.928|4924.1797|4829.5218|4856.0576|5643.2874|5749.5087|5926.4167|5674.3228|5767.2047|5833.5453|6788.8491|7366.523|7733.9638|8575.0932|8660.6598|9542.2308|8337.2694|5397.5024|6079.9453|8118.4109|8592.7677|9399.3091|9824.7375|10663.3643|11542.3594|12705.4741|13178.4497|12800.9074|13431.6252|14279.4452|14799.2633|15336.8528|14677.4255|15195.3164|17988.4715|15926.662|17489.0595|17475.7056|18031.9705|14932.3776||
2022-02-19 19:51:09|adr_usa_0186|JD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28572.0953|36337.1432|37638.658|37856.6163|42324.7595|34532.7536|33933.3685|32571.1297|33504.5262|35949.4141|37602.1038|42391.88|46084.076|47588.304|41865.1746|46487.987|34028.2765|37907.8203|40178.7327|43092.6143|41518.014|34141.6468|36674.2457|36701.9244|33767.9847|30460.3829|30107.4675|31464.1798|38305.4739|39049.6687|35952.9689|36691.6312|36618.4972|40858.9816|43610.3326|44626.722|50318.6162|57032.4965|56589.7917|64403.6236|59265.5666|54594.7606|53911.2581|53854.2996|62409.5518|63671.7997|63697.4096|56289.8329|52921.5772|57659.9708|55739.1494|52485.0476|39410.7894|35185.7626|36820.6273|30281.1682|32375.7385|35806.6654|41772.5495|45220.6498|41543.9388|39079.4491|45881.493|38630.9041|42963.751|41161.9386|48156.1098|46768.9568|56273.6519|59254.7457|60889.1676|61438.3277|63091.705|82244.4875|94907.0773|100415.4931|128283.6306|118860.0671|128159.3291|132297.5007|148192.0772|148067.9373|145952.2038|126667.5556|117765.7496|119324.7349|112841.7412|110823.9384|125383.1617|111633.479|126374.0065|132307.496|97887.0439|113714.8601||
2022-02-19 19:51:10|adr_usa_0188|IX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9322.2904|9579.654|9922.8055|10054.339|10517.5935|8544.4724|9659.7147|7480.7027|7068.9209|7068.9209|6794.3997|6513.0155|5791.0247|7095.8187|8500.1115|8192.5528|8026.9442|7308.744|8314.2244|7621.3723|7731.2147|7014.7043|7048.502|6294.8142|6683.4873|6497.6851|7005.2369|6795.7441|6182.5942|5867.5033|5782.3436|4702.5186|4768.9432|5220.2896|5220.2896|5032.9383|4542.4184|3828.5245|3948.3241|4009.0676|5129.4467|5078.8272|6049.035|7314.5235|7255.4674|6378.062|7289.2138|7187.9747|8006.3239|9550.2652|9044.0674|9025.5068|9330.9128|8893.8953|8715.0388|9128.4337|9862.4205|10647.0271|11237.5912|11008.1148|11507.5633|11673.3825|12250.148|12557.7562|12758.7502|13468.3464|14974.9276|15948.4378|17005.841|21100.8755|23224.4209|23245.3942|23222.6731|28777.2827|27245.1797|21129.3552|20859.6188|22479.8357|24544.2205|24905.6655|24242.1139|25373.2087|26792.0243|26594.2157|24821.1481|24135.1797|24508.574|23880.7591|23792.9035|21660.5276|19566.5912|20921.0605|16354.3023|18349.3991|14630.0995|12904.0662|13471.479|15023.177|17718.6027|16540.2005|12689.2315|13028.5453|11134.6577|10939.1834|9419.6475|4811.7265|5370.5434|4145.9414|2047.2174|3819.6036|4750.6203|5582.3535|5330.1715|5875.552|6658.7205|7100.6264|7781.8911|7743.2073|8360.0068|8183.9955|8340.6649|9589.7448|9460.7637|8033.3728|7863.6794|8242.0303|8418.3074|9104.1531|9637.2889|9405.1169|10638.2063|11213.2733|12206.4736|9311.5201|10347.8056|10134.9586|10790.9102|10059.9061|9189.1513|8089.1427|9215.8601|8858.9229|9205.1089|10516.7456|10321.0752|10100.5885|9861.8903|9150.0967|9896.3019|10055.4341|9962.9654|11029.8102|10833.558|11552.4141|11362.687|12106.8645|12980.0901|15128.6691|18665.9391|15976.3436|18010.1449|17916.1359|18116.5235|20171.6203|21997.0601|22412.6281|22002.1826|19490.0658|19549.7182|19137.9449|19577.107|21156.5033|21219.0792|19893.0505|19843.2589|17223.1161|18421.3824|16616.134|15433.3866|16370.3295|17917.0705|19195.1755|20414.8308|21260.2142|19080.6399|19619.9665|16700.7961|18326.9375|19471.2255|19264.3634|17777.1662|17279.6465|18080.9151|17777.9621|18390.8146|17076.0626|17967.2387|18517.2562|19853.013|18565.4877|20567.8278|21455.1393|20936.455|19961.3898|20183.5896|19580.4878|20143.2054|20778.8678|20156.6645|21182.5336|20417.6087|20786.6676|21735.9356|21702.6729|22899.3596|23245.3488|22589.2508|22507.5376|22474.2576|21708.817|20970.0108|20413.7159|20306.0459|20778.895|19998.1185|19552.6919|19478.0125|19206.2739|18434.6391|18682.3181|17827.3038|18500.5635|19467.7506|18047.5328|19436.9877|19101.175|20593.1578|21780.0728|21599.8531|22573.042|20358.9273|13530.7296|14550.9515|16776.8902|14965.1837|15020.0835|15406.8774|15698.8508|17790.0345|18517.3093|20928.8434|21175.2678|20785.0302|20775.0988|19769.5772|21800.6261|21003.1538|22089.8115|23489.9417|23346.1805|24397.2649|23830.4422|25951.3199|25188.6786||
2022-02-19 19:51:11|adr_usa_0189|ITUB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19114.8137|18400.2648|21182.1687|23165.616|20217.1857|22070.3448|22620.5386|22634.3833|25110.8295|27787.6663|29671.947|29728.3136|33759.8978|31218.1981|36402.5402|38384.0566|39443.3541|41674.1149|33660.8239|36265.4548|37112.8941|37337.2189|40780.5962|42799.5684|44624.4057|49345.4336|50797.166|45044.008|47920.8772|52711.6447|57053.6941|58271.5486|60269.7276|55248.3314|66394.0116|70714.7476|74114.2472|33478.0364|30470.6198|33847.1289|43872.9825|53392.7626|51235.6564|44506.4994|46977.8456|41500.8039|24312.7016|31125.6042|25203.2771|23717.5978|17087.6041|14644.0785|21598.7328|25887.7245|28690.0902|46182.0125|56855.7273|49274.9628|62411.6287|61835.1482|70816.1096|78375.2517|67821.5563|68681.7321|74041.2922|68780.9812|61304.0732|87022.5042|99396.0205|97945.6409|114589.9305|115055.3321|107972.2104|111473.3601|100294.2155|99249.0082|110006.2359|103273.0139|102590.5966|107335.6249|85931.9933|80308.9982|68721.462|83160.6347|85100.907|85623.7559|95373.2245|92013.5014|86514.7826|70920.4172|62287.0286|65912.3596|74495.8698|69797.5253|69400.231|67638.1207|70710.529|76270.2594|76225.0698|81466.3996|77028.668|75536.0394|72591.4894|59658.3827|60800.8869|61049.2582|71278.8482|72617.1787|65380.2421|66018.0311|67828.1162|68079.5195|75391.7746|81504.6199|75590.5658|78024.2972|84312.1716|97708.0715|74964.6566|75786.0308|77757.3428|68845.9117|68407.7529|62109.1993|65354.4021|69128.0007|60432.3109|58142.3162|50290.1006|41958.3692|44447.1691|44447.1691|42483.6397|37126.8675|34166.1953|39673.0477|48852.3558|49919.5199|51520.2709|55027.8509|61431.96|68547.6336|69918.9029|78759.9384|68897.8248|69685.8867|80041.0797|81864.639|81427.0596|82536.239|71444.4153|72784.8063|80944.0915|88155.0014|92361.8045|82338.738|84849.6511|88630.0846|99167.4356|103046.6384|99196.5873|89271.6202|71763.926|69028.8965|78613.7217|67155.7407|78618.2062|87576.4917|88150.13|96913.5934|102848.7947|90218.9545|87003.4782|81256.1221|88176.3501|91001.9858|86817.6001|77172.9283|80193.8903|89549.72|81465.7656|86540.944|75528.414|67731.9325|42758.6949|39830.0171|47152.6625|47445.5362|47543.1607|43638.1823|39733.1996|40709.4453|55938.878|56208.7486|51938.4631|44421.054|47137.9583|47920.3311|57406.6007|54473.9717|57701.3345|56136.5525|44302.889|40782.1296|39510.758|37359.1821|46845.676||
2022-02-19 19:51:13|adr_usa_0190|IRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.7207|247.1267|237.7864|220.6866|284.4299|307.7517|293.7557|310.8525|299.9778|285.9843|264.2119|281.3117|354.3662|352.7998|340.3703|345.0404|362.1402|404.1136|417.301|386.9236|366.1398|423.6868|380.5378|414.0931|409.2858|488.2439|473.7485|451.0317|484.9733|520.5291|582.4463|598.7064|546.6469|575.9484|384.7753|423.8389|452.3145|459.1678|463.968|591.1598|642.3084|503.617|528.5808|561.8773|362.0987|428.6117|539.6376|542.2196|552.1821|477.7017|518.7943|555.9769|695.9342|597.0653|573.198|565.5212|579.5953|594.7997|663.2755|695.4248|646.5278|714.4403|706.2908|707.3018|609.105|589.181|471.5727|489.416|494.5141|459.6041|395.2595|317.7834|372.9359|393.9463|352.9759|298.979|283.2212|357.178|312.2156|285.7424|268.3037|204.8521|157.5785|102.9513|115.5576|90.345|121.8607|107.1534|105.0524|94.1269|97.6973|82.9902|94.5458|116.3964|104.6307|107.5721|130.9944|144.9529|156.9786|184.2512|209.1616|204.0077|177.3214|189.1428|187.8532|203.3285|205.4779|200.9642|218.8038|209.7766|205.2629|211.711|150.0246|157.1175|176.4203|170.3716|185.9974|205.4036|253.7932|278.24|288.5732|328.1418|408.287|313.7761|293.1097|315.0362|455.2689|427.4027|439.3454|443.6882|432.1074|443.6882|422.698|404.6031|430.6598|433.9169|493.9921|404.2412|486.9689|531.0784|531.5195|602.5358|635.6179|704.4287|741.0396|821.76|726.4835|896.823|944.1451|913.8222|958.9519|795.5156|795.9866|749.1648|784.9529|739.6212|707.1575|682.9181|711.373|790.4145|715.0617|642.3435|610.7996|612.5581|505.8733|418.5031|214.2548|200.1281|257.8121|208.0155|183.6469|208.3686|268.9957|281.3565|285.4768|369.0597|354.3444|488.548|509.738|495.6113|585.6689|547.4092|565.0852|690.4419|732.8219|630.9921|633.9351|692.2077|767.55|839.3901|1025.9507|941.7792|972.9756|936.4817|835.2404|790.2116|766.9614|765.7842|794.6262|742.2397|579.7828|588.0234|595.0867|657.4796|615.6882|594.4981|641.5871|517.9786|475.0099|381.4206|418.5031|412.0284|403.1404|446.7565|439.1046|410.757|439.6932|512.6811|488.548|560.3586|527.3964|517.3899|428.5095|467.9465|497.3771|541.523|696.328|706.3344|668.0746|559.1814|650.4163|630.4035|864.0824|1008.881|977.0959|905.8739|838.7721|764.0184|865.2596|967.0895|941.1906|907.0511|973.5642|1159.5656|1101.8817|1117.7742|1027.1279|987.1023|869.3799|929.4183|1043.0205|746.9486|706.923|579.7828|820.5251|872.9116|869.3799|965.9123|1009.4696|1030.071|1074.2169|1120.7172|1081.8689|1124.8375|1118.3628|1360.2823|1309.6617|1494.4859|1438.5677|1439.1563|1435.0361|1296.1236|1436.2133|1456.2261|1709.9179|1707.5634|1865.9|1662.8289|1601.6133|1512.1442|1254.9208|1125.4261|1052.4383|1084.2233|912.3486|847.0127|809.3415|786.9742|767.55|883.5066|823.4682|617.454|530.928|506.2063|595.6753|605.0931|327.2683|308.4327|309.6099|327.2683|364.6419|309.5352|258.5323|213.3917|206.3568|235.0826|213.3917|216.9092|205.7706|177.4101|252.1092|282.4556|263.2222|255.0148|238.0138|239.1863|255.5663|263.4704|255.5663|285.8654|301.6736|292.6965|313.5445|308.2749|273.3634|296.4181||
2022-02-19 19:51:15|adr_usa_0191|IRCP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.1248|312.8123|266.8748|249.3749|228.5498||207.3749|177.2749|162.9249|122.4999|69.9999|56.7|52.325|31.5|35.875|32.025|35|29.75|30.6425|34.825|32.9|39.375|52.325|54.25|56.8749|45.15|61.25|61.0749|61.0749|69.825|70.4829|59.9105|61.6726|62.5536|81.0554|89.8657|118.9223|97.7951|88.8085|93.2137|81.0554|81.0378|87.1399|72.7682|94.5987|109.1523|108.4246|154.4505|145.3545|208.2989|216.3035|199.9124|163.3646|148.629|191.0086|177.7609|204.5099|188.2771|191.9842|170.7176|185.1555|157.9869|164.8644|171.6931|166.4253|156.0847|160.4978|167.1445|180.8289|197.4456|261.9575|235.7637|246.3183|260.5891|269.1907|261.7621|313.9581|435.7488|423.2924|381.0609|358.9675|346.0635|315.1719|312.8258|284.4368|287.4087|282.1297|332.1799|248.5029|245.9592|288.6991|225.8211|234.4238|44.5654|18.2542|20.2117|22.7609|18.4363|17.0707|19.802|22.0781|23.8989|26.1295|29.8168|27.1993|33.6861|47.7524|43.4733|41.2428|42.5629|40.9696|42.3353|48.5171|45.4763|40.5144|40.8786|42.3353|89.0818|81.6033|118.1158|123.1748|121.7084|105.4523|103.4522|108.1739|155.8014|163.3532|142.0176|133.0728|100.8351|101.7151|108.9019|102.0818|121.7355|146.3026|129.509|107.1419|100.4684|104.8685|89.1016|99.1117|114.1087|117.9954|114.0353|114.7687|119.3888|128.3356|104.5228|106.1364|117.3589|130.5618|139.3637|135.1827|138.2634|157.701|158.4345|168.4833|117.8173|128.3173|132.1021|137.3099|156.014|166.6496|158.5078|151.0995|156.454|157.701|146.7719|170.1704|169.8036|183.3732|254.8155|231.7838|234.7911|227.3828|243.0062|181.5395|245.7201|283.8618|216.8939|252.3216|253.9353|249.9891|278.7273|288.9962|282.3948|264.0575|278.7273|288.2627|321.4166|328.9716|337.4068|308.4338|322.7369|321.2699|322.3701|370.4139|355.7441|451.0982|405.2548|425.4259|428.8|421.6851|416.4773|414.4235|388.7513|344.815|326.2944|256.6492|255.2555|227.3828|235.4512|190.6348|176.0383|170.6112|143.9847|130.195|157.701|160.0863|149.3392|135.2928|153.0154|156.7474|145.9651|73.716|89.7062|77.0168|102.8357|105.1829|90.9531|87.6524|44.7431|39.9754|47.6771|47.8237|62.3469|58.8093|55.6354|63.3533|73.8627|71.7356|74.0828|74.5962|70.7821|64.1806|69.6818|329.2117|317.9726|439.7494|358.5649|373.4487|304.4419|299.0296|312.5603||
2022-02-19 19:51:16|adr_usa_0193|ING|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40927.4356|47748.75|43941.583|41496.847|44428.6|37811.7312|37983|38738.8016|44281.0976|49880.664|57958.4778|64417.3796|61302.3463|64957.7022|67071.0875|53327.975|37892|48489.9188|53048.8|65223.275|59411.3|55407.495|52128.6375|58510.5188|51532.2|50220.0375|45627.4688|53023.2938|53917.95|56542.275|54454.7438|57655.8695|52700.1239|47986.122|55903.2422|51612.2906|64001.6578|66358.6594|64968.6328|65572.9922|64016.25|68720.7|68720.7|79005.2155|73943.4667|68573.8176|62141.403|65917.74|60632.79|62459.1637|63641.997|58756.815|53623.557|53603.63|50235.967|49119.3648|45911.1629|50833.0627|53165.236|52985.893|48263.194|47700.1329|39069.8407|41648.7751|30548.091|30568.018|35011.739|34533.0993|29651.0397|22975.5704|25725.4601|31842.9785|37362.6938|34533.0924|38817.348|41467.6084|39018.666|44262.36|43644.282|51437.563|54971.1184|51881.9023|48729.177|43926.084|47607.75|50424.896|50381.2923|53425.35|57763.14|58645.02|64575.663|64642.3845|63187.2695|69735.2873|65284.128|60433.568|60742.24|64159.68|67224.352|65570.752|63896.4757|62961.6174|75549.5928|78781.077|78428.293|81250.565|85333.08|88073.232|74955.024|87318|90206.55|97108.2|97438.95|96799.5|94792.95|96883.3932|98999.6175|91725.0965|97509.12|103421.52|101079.3|99257.25|93761.5|92893.75|98367.565|89639.145|85599.01|83313.5719|75008.932|73650.8006|85788.12|84419.28|80357.64|64260.126|68129.73|65515.689|39107.7|20953.494|18689.364|22570.8391|17433.6006|7901.8568|13823.0916|20074.43|22756.5224|19249.1708|26944.7129|29833.1201|44544.2309|39573.9759|24394.5486|42415.3747|31572.0585|38238.9738|40346.3321|35058.7786|29426.3846|34292.4665|38353.9206|35901.7219|40921.0661|42568.6372|39580.02|36629.7184|48086.0843|47013.2473|49235.5524|50653.2298|45212.4139|40346.3321|34560.6757|27357.342|26054.6114|28468.4945|26092.927|28506.8101|37319.3993|32415.0018|30652.484|27204.0796|22682.8382|23602.4127|26897.5547|28851.6506|31265.5337|32223.4238|35863.4063|37710.3622|35315.4501|31133.8575|27142.3373|30867.7561|34402.38|37122.39|42332.55|42562.41|45780.45|49151.73|47925.81|55174.6148|52834.1061|55481.5668|56709.3746|54752.5559|54867.6628|52603.8921|49572.7415|53985.176|53991|53721.045|51330.015|47295.4806|48259.1212|55659.8811|58435.166|60054.0822|62482.4565|65756|64363.52|58329.44|57285.08|55853.92|53455.76|48977.9863|41317.9221|47275.7498|44567.6463|46231.1956|42710.6611|41201.8605|46115.1341|49210.1095|47275.7498|50215.9765|56019.0555|55880.294|56888.5436|56578.313|57896.7932|64334.079|66544.4723|69569.221|72710.3062|67475.1642|71766.3966|70368.7937|71614.2951|74218.5966|73813.4287|69269.9904|65035.3135|64953.3725|58825.0706|57530.4452|57647.614|52124.6426|50151.355|48945.5897|43265.4714|44083.0903|48880.7405|47939.3585|49569.8435|49102.5708|43821.5085|44955.9856|39346.3882|37515.4177|38868.093|45434.1601|45123.0484|47734.9952|44735.1423|34096.9073|19885.92|20743.7913|26983.1491|26554.2984|30069.6962|31278.7242|27606.336|33228.8401|37134.1547|38148.5389|36861.3183|48602.3308|48558.296|50353.86|55466.298|49299.0453|52851.0747|54295.6388|56403.6286|59741.5731|51874.875|56787.0815|60222.9525||
2022-02-19 19:51:18|adr_usa_0194|INFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11409.7712|2769.5712|2843.977|3257.3447|3935.2726|5473.0033|6680.039|10573.9732|11838.881|17592.974|24405.291|22193.7679|37699.23|27783.294|24475.759|24740.3618|23417.3478|13924.7202|20969.7719|13990.8752|17811.0749|16669.9764|13693.1949|14404.316|8731.8924|7343.551|9751.7065|9262.1364|7700.8048|9050.4304|5742.5246|4392.899|6549.6536|8400.7598|9573.0774|7605.5372|8355.7681|8359.3061|8802.7552|7888.0651|7287.0908|7113.6852|7345.3388|7187.8137|9636.7005|9093.9742|9691.7587|8790.4543|7980.9661|8134.65|5498.1755|6573.9631|6921.0768|6968.7718|7696.1229|10645.2605|10911.5598|11128.8371|13294.9837|11346.1144|11275.8946|11575.5493|10602.5899|11135.7184|24933.7527|26506.4888|31192.6007|15774.3148|17472.5514|18013.63|18196.3844|18242.1919|20519.0977|18471.8514|17008.0648|19535.1937|20747.5641|19618.445|19729.7283|20392.2049|19623.3051|20095.0061|22085.5493|19518.7391|19277.1569|20763.0678|22711.2416|19272.3154|21247.7137|23055.4996|25779.6365|27666.9773|29045.3241|30373.6502|31139.1012|33024.629|28840.7655|29685.7766|29720.0491|27766.5114|28669.023|28263.464|27206.7258|29577.2467|24207.874|25573.0655|24068.1363|24862.5963|19398.5406|20483.1683|24544.3382|27152.6388|24439.0536|22653.3429|23529.0279|16104.4208|14902.1711|14272.4213|15232.2639|15713.2828|13216.5658|16474.5919|18244.6367|21498.3113|20206.0665|25756.7177|24716.0422|27160.4617|27514.1582|29527.9458|32518.5793|30287.1359|33717.0527|36001.0196|33722.7632|32763.4973|33932.8308|35765.9575|37182.2049|39378.6021|38493.2404|40046.9074|43921.2432|39276.606|38025.4676|41206.8576|37319.8516|36860.5303|38120.7447|35018.292|27459.2774|30088.3172|33362.2644|30139.7405|30540.5556|32700.3929|33683.176|32294.6952|25851.8346|24861.2878|26312.8249|23512.9804|26192.8316|27118.5894|25141.5494|25158.6914|24490.3138|29815.7857|30250.0517|30284.3358|25038.8603|24370.3193|23164.6599|28598.6983|27918.7292|28387.2793|30615.7493|31067.1573|31729.9843|33358.4816|31141.4397|30141.4852|29375.8057|29507.2283|30701.4597|33215.631|34347.008|33947.0262|38615.3852|39083.9353|36455.4835|41826.6676|40238.1685|41495.2541|35678.376|36352.631|36295.4908|38763.9498|40409.5892|40866.8749|40364.0386|37278.4524|37118.4591|40135.4767|39815.4899|41598.304|43403.9447|44661.0363|40752.8453|37461.5331|36707.274|35884.7325|34650.4805|33073.3808|33690.5068|34079.0676|35564.7412|34490.5362|34147.6879|35633.3638|34148.0585|36068.0296|33374.9298|33490.1616|34271.1393|35741.215|35096.274|38185.0066|39945.4075|37707.1914|37967.9904|40728.1133|42032.325|44292.5989|46234.0532|41387.7488|41344.4074|42128.9688|41870.6449|47392.5743|47131.6978|45654.4783|44399.5211|46000.6734|45661.3088|47327.1563|49884.9993|46507.1252|41038.6233|42140.9004|43711.9916|46681.0854|35532.0707|36046.4022|38166.7788|39566.2274|43432.8279|53612.3969|53740.8946|66692.2006|61687.3095|67924.4279|74894.0932|74003.002|76469.5206|78153.1397|77221.505|82792.2615|89543.066|97050.9403|96318.2378|92015.5611|97635.5325|96630.4879|105603.068|93337.6476||
2022-02-19 19:51:19|adr_usa_0195|ILIAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:20|adr_usa_0196|IIJI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:20|adr_usa_0197|IHG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3854.8769|4350.3312|4177.1236|3838.7645|3766.2591|3911.2699|3939.4666|4273.7976|4096.562|4217.4043|4789.3924|5055.2461|5264.7065|4704.9491|4888.7062|4842.7669|4521.1918|4471.4243|4632.2118|4762.3731|4988.2414|5267.7053|4609.2421|5145.2005|5351.9273|5258.572|5542.0334|5480.2534|5905.4456|6392.4175|5259.4674|5672.8477|5253.1078|5615.6103|5669.6677|6486.8884|7011.5632|7009.5227|7604.1072|6982.6321|7481.6048|7305.321|7747.5245|7632.7175|6721.5139|6297.4704|6218.1829|5939.3046|5689.1661|4207.2196|4323.1806|4653.9333|4817.5444|4843.9179|4093.6186|3816.4492|4089.1101|3914.9231|3449.4728|2053.1215|2398.64|2572.827|2115.9431|1904.8336|2536.1104|2804.5725|3197.1698|2862.0735|3552.7509|3835.1602|3657.1913|3757.5062|4064.7497|4209.9432|4101.3018|4150.4524|4695.2354|4896.1487|4574.6392|5086.9458|4980.4189|4723.8791|5308.3781|5628.7478|5661.2344|6032.118|6501.4759|6344.8208|6023.7576|6232.0366|5718.2637|5877.9107|5051.0781|4731.8295|4482.7256|5005.6425|4899.6001|5595.9612|6284.7507|6322.4443|6734.6042|7024.7135|6827.3278|7004.3125|7877.3123|7436.1608|7638.7061|7230.3673|7103.8594|7491.6352|8049.7514|7894.8503|8108.0184|7898.6216|7484.3854|7647.1298|8130.7297|7542.2848|7711.8334|7637.3075|8049.3645|8458.5469|8306.4093|8342.1693|8253.0726|8786.4687|9966.7865|9855.5312|8840.2272|8948.8413|8648.9724|9496.633|9029.121|9286.4888|9357.3238|9449.4097|9236.9041|10119.9824|9928.7275|9848.4477|9565.107|8781.198|8656.0559|9541.4953|9258.1547|8679.6677|7678.5308|9028.1211|9599.3412|9386.0225|7179.7582|7647.8745|8511.0255|8680.8905|8388.5648|7661.7007|8633.4864|9032.4714|9318.8717|9203.3791|9582.3884|10590.4342|10698.3487|10341.1672|10417.1632|9412.115|10063.7815|10690.7492|11245.5205|12060.992|12149.8739|12046.5239|11394.4329|12174.2727|12629.9739|12233.3804|11320.0717|11630.8635|11893.9881|10288.5475|10113.1312|10639.2781|10723.5034|11056.7026|11528.1689|12174.3871|12219.8954|12472.9217|11821.2425|11449.8946|10840.083|11162.282|11529.9892|12037.8621|11531.8096|9516.3932|6782.0284|7183.8723|8504.4773|8606.7649|9404.9729|10734.7108|9395.8401|10687.2201|11532.9188|11750.2798|12606.9378|12902.0918|13072.483|13195.2379|13063.3222|11837.6051|12037.3109|11513.3123|12240.681|12984.5392|11005.8031|12584.8748|12708.1657||
2022-02-19 19:51:21|adr_usa_0199|IBN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16006.2669|15499.8085|16334.6299|18232.4522|11132.4917|10831.9139|7347.4438|12245.7572|9056.2946|6195.2388|8265.8861|13058.4316|17706.2505|15529.8458|18329.6729|16336.9545|22498.2896|18422.8761|21267.8715|21898.2646|19948.5325|21887.1213|25524.3847|21951.3041|19777.3555|20200.9583|23223.8497|24919.8794|29685.1978|31975.2987|28439.7066|27812.6017|25607.6302|25544.302|28800.0671|27147.2743|27187.5855|28538.2466|26147.5763|21976.8698|18404.0217|20697.3205|17424.4711|16222.3481|21714.3178|19461.0542|20466.446|19636.489|16368.5438|19166.5365|20457.7534|19051.2479|23348.8085|22835.7118|24734.0371|26237.6428|25949.3173|24796.0155|23504.2276|26705.4171|24888.5268|21471.1896|17807.0642|15550.8875|17997.0141|20617.4884|21136.968|20781.6475|18472.5748|22536.5412|24667.2287|24696.0998|29472.7802|29362.6995|28368.5271|31657.3822|27774.0541|34040.5752|35467.3764|35067.6737|31795.4622|33127.5131|30754.3847|31421.065|29363.0448|30122.8348|30006.7533|24696.0815|25728.0258|24914.9519|24305.1457|22011.111|17481.1192|17771.503|19799.286|18810.7751|22299.6358|21078.535|20962.2385|23927.7712|22373.9631|24177.8446|22839.4827|21821.1613|24905.2175|23945.0864|25365.5944|24695.7793|28895.4356|29082.184|30300.6218|29466.9538|27111.1667|30512.0942|29934.5782|31629.9989|33211.6137|29204.4138|26740.4517|26872.6423|27971.6153|25631.3694|28207.3228|29371.9915|26867.0978|31345.5096|31619.7175|33814.5675|31825.7761|31991.6141|36261.0878|36494.6816|38413.2432|40554.5671|37437.8794|34710.6642|38468.0244|42360.1458|45234.6966|47163.0807|47979.9899|45045.7255|26862.7317|28616.5846|30919.5967|32088.8099|30373.5196|37512.8419|35827.9835|41281.6476|46197.3987|51087.9676|59866.161|58209.8749|53532.8493|55209.2182|62127.3266|59939.3543|65150.0846|67932.3632|65320.878|73471.2575|66290.1905|71269.5604|76003.6101||
2022-02-19 19:51:22|adr_usa_0200|IBA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.5|412.5|381.25|425|506.25|475|446.875|456.25|437.5|387.5|356.25|359.375|450|490.59|444.015|378.81|347.76|391.23|347.76|353.97|447.12|434.7|422.28|412.965|366.39|336.2241|298.5917|283.7855|303.5271|296.124|293.6563|308.4625|278.8501|293.6563|301.0594|308.4625|305.9948|359.426|421.396|453.6204|486.9816|470.0863|471.0802|471.751|465.792|451.3912|429.3341|412.9549|414.4439|417.9392|392.1588|386.7053|406.5363|461.0717|530.4803|500.7338|491.314|483.3816|488.3394|478.4238|494.7844|546.5|610|627.5|564.5|495|488|504|487.5|513.5|587.5|572.5|695|699.5|742.5|752.5|740|780|780|830.5|975.5|983.5|1049.5|866|967.5|977.5|865|855|871|1045|960|940|987.5|1023|1099|1034.5|1245|1283.5|1362.5|1447.5|1454.5|1537.5|1591|1654.5|1508.5|1603|1554.5|1400|1598.5|1635|1369.5|1485|1438|1384|1500|1461.5|1491.5|1465|1230|787.5|785|729|725|507.5|580|857.5|1007.5|1075|1065|1050.5|952.5|1025.5|1137.5|1172.5|1081|993.5|1076|1039.5|999|889|934.5|900|998|1193|1232|1247.5|1258.5|1332|1404.5|1342.5|1259.5|1205|1153|1143|1139.5|1067|998.5|952.5|1022|1030|985.5|1057|1030|1072.5424|1146.3389|1164.788|1192.5|1297.5|1317.5|1371|1390|1495.5|1655.5|1719|1703|1801|2132.5|1920|1970|1987.5|2092|2092|2081|2092.5|2188.9526|2227.9429|2616.8456|2686.5|2717.5|2910|2924.5|2926.5|2533|2398.5|2448.5|2540.5|2614.5662|2803.89|2774.9169|2693|2837.5|2838.5|2947.5|2569|2421|2395|2211|2455.5|2603.2492|2436.7466|2470.743|2526|2579.5|2451.5|2605|2628|2366|2367.5|2394|2501|2743.5|2647|2786|2860.5|2982.5|3295.5|3380.5|2923|2924|2959|2968.5|2990|3082.5|3078.5|2667|3077|3086.5|2900.5|2761.5|2051.5|2023|2158|2321.5|2286.5|2281|2470.95|2658.5|2611.5|2601|2820.5|2541|2485.5|2529.5|2591|2425|2114.5|1569|1674.5|1735|1741.5|1807.5|1932.5|1913|1943|2233.5|2169.5|2135|1920.5|2032|2227.5|2343|2308.5|2207.5|2233.5|2202|2095.5|2014.5|2098.25|2078||
2022-02-19 19:51:24|adr_usa_0201|HTHT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||819.951|1008.4455|889.4583|841.7457|891.2255|1123.3093|1458.476|1354.8041|1344.2013|1269.3925|1353.4645|1196.1129|994.1483|1149.0883|1311.2629|1039.9671|1102.6666|954.3582|977.2677|757.2167|914.5682|859.1033|849.1147|874.5881|915.8309|729.6321|782.3985|664.129|723.567|741.1558|864.884|967.9908|1041.985|968.5973|1031.7651|1197.4099|1177.8503|950.4708|905.8506|939.4686|959.0281|1076.9965|1216.3581|1184.5739|1443.1264|1589.8229|1919.7658|1758.857|1800.9408|1492.1197|1355.9661|1560.1965|1544.7245|1524.3014|1581.8573|1578.7629|1653.0285|1435.8016|1567.1706|1396.6625|1285.0799|1271.9157|1424.2447|1683.7681|1367.8265|1567.1706|1598.514|1644.2754|1830.4553|1869.948|1926.7707|1662.7178|1803.2115|2286.7858|2243.5087|2261.0704|2369.5767|2421.6346|2858.1686|2890.156|2663.7354|3255.816|3496.6184|3836.8186|4058.0531|4289.7232|4977.0807|5674.8738|5597.8053|6820.82|7900.7308|8507.3517|9062.2329|8121.1357|11268.9691|10001.9102|11250.0578|9669.9095|10064.0793|14367.8885|11724.5467|10130.3814|9043.318|8961.7154|8746.0514|8775.1952|8637.7374|9870.442|10360.5888|13002.8853|11799.1324|9059.0496|10733.7082|8997.2432|9426.9447|9588.8185|10742.5376|9721.2608|11971.6391|10543.3396|10072.1785|8286.4257|9681.3408|10821.333|10254.2012|10234.151|12992.4739|14155.0598|12477.5516|16483.9579|15032.1157|15735.6919|17721.1263|17814.931|18754.5914|19140.7532|17221.4857|14127.3792|16758.6643|15787.7104|15088.6236|13056.0934|12004.2267|12751.8612||
2022-02-19 19:51:25|adr_usa_0202|HSBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36415.2577|37676.5242|41180.441|39610.5858|41124.8232|43058.8848|44095.8863|44095.8863|45893.0205|48841.0444|46261.2968|45042.1755|43852.081|45354.2125|46402.8019|52298.8495|52752.3916|57911.8869|61993.766|63637.4026|67193.1448|75438.3769|75610.6106|70857.6924|80304.8906|91069.4992|98484.7167|108562.2226|94963.081|102292.1762|76354.5138|74881.3657|64797.2771|78901.899|86904.849|92258.5537|90272.5628|73375.0129|72770.7394|65084.6755|62033.8313|53109.7437|73691.888|74929.9117|81767.4|74334|92917.5|102209.25|114608.1668|106855.125|117076.05|107087.4188|114753.1125|107900.4469|112430.175|129503.7656|121566.7232|114408.6027|107493.1304|110404.9082|109919.612|115500.5194|120474.8065|135761.6399|144375.6492|140522.3966|142657.7003|146462.4233|159533.0625|166042.0115|142494.9314|123691.3011|139261.728|130604.4005|120351.7424|128881.4434|127179.7574|111758.228|124074.1805|131327.617|126240.266|117953.0649|129353.3338|123341.8926|129632.4365|129868.6002|125289.5598|121624.3636|119682.9733|112502.4288|121777.6883|123407.1846|123265.0352|113408.1842|114800.7636|130342.1882|134463.973|151260.5691|148089.1764|154057.1272|161282.6575|172014.2467|193211.5499|192558.2989|202916.5032|198796.8947|197762.2828|189258.2775|178735.5173|186998.7479|188060.8097|192664.9922|200545.6406|204995.9941|211221.7351|216815.3136|210714.3275|216593.3046|211817.7765|202009.9716|206400.3764|206154.7718|205961.3595|212571.7129|211434.9658|208696.4386|204057.3422|210337.4569|219424.035|213668.1375|223150.9513|221460.2167|231916.7597|221154.0202|235693.7818|238355.0532|240252.1971|241701.4042|251654.7618|240623.961|239268.5715|245759.2617|233012.7443|235317.1298|247096.4399|246844.6958|246744.1962|250783.8987|244695.8038|253472.256|241182.1078|235095.1071|219358.7569|196190.0836|212666.3468|231918.6187|235394.2442|220422.328|207726.0928|228712.6028|217324.6986|228335.7923|143349.6194|154938.3624|133382.8703|108450.5668|79018.6084|101542.8063|139186.9453|151295.3374|138066.9593|188064.7953|180416.1686|202075.1973|209800.5089|200114.9013|206530.9382|189553.0355|183289.0921|187641.0898|173053.233|160283.3086|164732.5042|187677.4588|176329.6614|186168.1837|197263.7156|184286.9425|188817.4015|201141.9662|190524.8613|190314.089|187517.3206|179884.6521|178353.2401|175446.7911|142700.8739|148520.304|142905.2168|143836.0556|140263.8432|153674.4234|162294.3928|155661.8198|161208.1809|149107.2573|160091.3791|152870.393|170329.708|175007.1076|176789.7606|190224.7518|198358.4273|210050.4712|202701.0434|197116.6505|210962.5561|200865.1565|201469.632|205249.3063|200326.9307|203960.658|208398.1715|202521.5941|209239.0378|193163.469|199015.1757|193556.5208|195925.1903|200122.6631|194404.2947|203604.0439|204246.2365|193182.7452|194069.4548|188225.073|174190.8145|180082.8733|172245.0783|175949.6393|189239.1542|183449.6245|170647.904|177051.9334|149295.5202|154852.9614|155325.6733|151041.5673|151575.2469|132093.9424|127095.1143|119390.7096|125128.8845|128900.3332|120066.78|128150.6341|146751.2249|149848.3985|152390.5802|165752.8403|165130.176|172878.9748|162008.5688|164884.9868|172063.3157|177483.7729|189977.7419|202250.9758|194094.2943|200528.56|193338.494|194148.2942|211948.03|212755.7802|195028.0929|194494.9838|199045.0371|197788.7398|188436.6316|185814.89|173626.438|166516.6174|167115.4449|163679.271|166735.9969|167141.7969|162856.3581|174187.5584|173464.6078|167805.7057|170695.5801|159662.7733|157873.9572|154788.6194|154932.7748|149784.8432|159989.8419|154140.1355|121585.1537|107690.1887|103821.6137|104885.1395|100201.0742|89244.2195|86519.1477|80533.3955|99638.2527|108440.5231|107317.1185|108319.2443|120664.629|119479.4786|127369.8417|128071.2583|116120.466|113814.7223|104746.2356|117287.006|118405.0906|119220.6907|129201.4412|149541.1162||
2022-02-19 19:51:27|adr_usa_0204|HNP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3615|3459|4101|3928.5|4068|4389|5130|5109|4530|4642.5|4650|4669.5|4747.5|6493.7964|6796.0602|6610.8017|7383.037|7312.8338|8467.2864|9922.0528|9867.4503|10815.1936|10787.8923|11681.0331|11993.0474|13595.4114|13487.6668|14379.0086|16465.3362|12931.3128|13673.7711|13211.4488|12004.7091|12184.9365|12615.9149|11902.8415|12012.5451|11080.104|11757.918|12239.832|11417.052|11926.392|11530.674|11236.824|11401.38|11413.134|11620.788|10696.14|10480.65|10931.22|10809.762|10374.864|11072.268|11695.23|9520.74|7860.1104|7745.5842|8089.1627|8800.4303|9529.7811|10283.2426|11277.8117|10461.0595|10201.8687|10864.9148|12163.8825|12401.9763|14237.4085|12697.3332|14014.3839|16163.2561|12570.7517|13092.147|12522.5301|10011.9964|9749.7918|9529.7811|9339.9088|9442.3795|7857.0965|8200.675|8682.8903|8104.2319|5292.3136|8375.478|8351.3673|8673.8488|8300.1319|8137.3842|7555.7119|8878.7903|8119.3011|9846.2349|8279.035|8245.8827|7998.7473|7100.6212|7197.0642|7275.4242|7206.1058|7227.2027|7070.4827|6404.4228|7206.1058|7139.8012|7320.6319|7615.9888|7016.2335|6696.7658|7593.4212|7871.015|7916.695|8261.0519|8057.2489|7895.612|7438.812|6809.8335|6219.5074|5797.8459|6651.7105|7080.3997|7537.1997|8612.4365|8686.2273|7821.8212|8159.1504|9367.9134|9968.7811|10049.5996|10383.4149|10351.7903|10906.978|12962.5779|12969.6056|14283.784|14529.7532|14867.0824|17035.1254|13187.464|13869.1502|14968.984|13626.6948|14209.9932|13834.0117|13254.2271|12871.2179|12930.9533|12463.6118|13946.4548|14262.7009|14308.3809|15896.6393|15843.9316|16824.2946|16128.5531|16339.3839|17340.83|19287.2636|19828.028|17531.5818|18970.0152|22037.9518|19903.735|17852.4354|17776.7284|15487.4924|16399.5817|15638.9064|13216.2819|12703.7209|11385.0876|12730.3216|12768.3226|10450.264|10104.4553|9120.2304|9363.4365|9743.4461|9488.8397|9295.0348|9663.6441|9963.8517|9671.2443|10537.6662|10264.0593|10412.263|11267.2846|10594.6676|9903.0502|9739.646|9439.4385|10530.066|9420.438|9830.8484|9792.8474|9576.2419|9880.2496|9925.8508|11126.6811|10533.8661|10568.067|9701.6451|9580.042|9379.61|9685.7228|10133.1184|9811.3075|9811.3075|9387.459|9960.4394|9677.8737|9403.1571|9057.7991|8469.1206|7413.4239|7346.7071|7864.7441|7841.197|7366.3297|6432.2932|5407.9927|5863.2374|5859.3128|6506.8591|6577.5005|6283.1613|6118.3314|6365.5763|5451.1624|5741.5771|5156.8232|5337.3513|5568.8981|5623.8415|5682.7093|5553.2|5808.294|8645.7242|7884.3667|7943.2346|9108.8179|8594.7054|8520.1394||
2022-02-19 19:51:28|adr_usa_0205|HMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.1898|222.4489|175.2628|114.5949|114.5949|188.7445|171.0564|238.4652|291.5294|229.1898|230.8615|215.708|222.4489|342.9587|308.2288|334.2762|334.2762|316.9112|360.3237|321.2525|399.395|342.9587|273.4987|308.2288|290.8638|494.9025|429.7837|399.395|438.4662|442.8075|451.49|425.4425|464.5138|360.3237|486.552|471.3472|529.1253|485.55|361.05|404.625|491.5125|469.025|475.45|501.9438|523.586|598.682|773.4733|698.9907|647.4258|825.619|754.52|858.992|996.837|1291.5351|1407.47|1539.511|1973.36|1925.477|2865.0164|2057.8499|2492.8702|2588.096|2600.304|2642.16|3029.31|2695.824|2400.75|2116.458|2018.832|2449.86|2340.2529|2297.7365|2695.1728|2767.197|2867.193|3042.186|4461.67|4229.56|4139.295|3866.7112|2734.6126|2393.4322|3534.5724|3447.9722|3650.0394|4350.3151|3711.8839|2990.0396|3666.6247|3041.7658|3419.0391|3031.8179|2426.2408|3039.6826|3469.2694|3201.7974|3150.663|4130.0826|4071.0814|5109.5022|5616.8|7374.7598|5222.6386|6451.8801|6680.6142|4819.1916|6537.5096|5441.9706|5755.5488|5092.6142|6169.9744|6094.44|5366.2126|5306.4108|5358.239|5977.0616|6288.0762|5263.3231|5814.3022|3776.2994|3796.2798|4428.124|4244.1188|4236.1186|4870.3975|3837.8892|5330.624|4890.2105|4938.5487|4455.1671|4524.5076|3730.0976|3141.3471|3871.2365|2423.5553|4117.2213|4222.3171|4832.0682|4610.7202|4819.5391|4355.9612|4468.7234|3697.5654|4097.993|4264.1279|5005.3449|4596.3976|4400.4436|4699.6569|4218.1871|4256.5342|4158.5359|4444.0092|4162.7967|4560.8871|4582.3198|4329.4135|4897.4739|5322.3226|5215.1042|5141.194|4608.6058|5063.8828|6374.0437|5755.1211|5574.602|5659.9133|6352.3495|5569.5956|5412.8306|5942.4264|6067.2131|5123.9949|5287.8937|4778.9447|4331.9729|4090.3489|4582.2263|4095.5443|4194.804|3836.6057|3545.7732|3702.8208|3348.9382|3686.6327|2855.2905|2672.4823|2776.9441|1949.9545|1706.2102|1501.7502|1436.4567|1571.3965|1436.4567|1366.8103|1170.9298|1141.5178|1228.6565|1402.934|1324.5092|1328.8661|1228.6565|1346.7005|1337.984|1272.6102|923.9498|692.9896|815.0255|1016.0997|1334.4486|1024.8216|824.2182|806.7745|601.8101|562.6814|431.8252|368.7962|314.4909|300.9691|318.4166|501.6152|850.5648|1352.18|1766.5578|1461.2268|1531.0167|1792.928|2081.5456|1543.6672|1246.3036|1373.1204|975.1779|1027.6538|1211.3196|975.1779|1215.6926|953.3129|909.583|717.1712|774.0201|883.345|830.869|795.8851|742.4152|844.664|925.0367|951.7205|1027.3245|858.3274|733.8032|830.418|830.3393|895.3659|1020.417|875.3577|872.7875|995.1906|1085.6625|1064.375|1021.8|878.1094|1005.8344|1189.038|1418.3144|1594.2707|1556.9466|1663.5868|1668.8131|1989.7387|1674.1619|1315.795|1524.3966|1856.0197|1722.3007|3013.6365|4099.7391|3717.8129|3443.3035|2998.2944|2693.9799|3064.3275|2586.4597|2512.7781|2787.232|3037.29|2897.0136|2361.1284|2568.566|2110.983|2251.3085|2198.1031|2436.231|2381.2784|2222.5265||
2022-02-19 19:51:30|adr_usa_0207|HMC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16979.6596|16796.601|16675.8602|17291.6595|15222.5054|15586.848|15647.247|16073.937|13455.3465|16196.6834|16257.0825|16864.9695|16927.3864|17291.7305|19240.0945|21798.2964|21798.2964|20457.822|21005.226|21675.4605|23684.2155|24841.539|23015.9294|22466.493|24967.6168|24724.0398|26976.6399|26245.9628|25332.06|30203.61|28865.3821|30814.0341|28742.617|29473.3615|30843.2639|30934.8505|34711.3381|32213.1662|35258.9093|34177.9687|36325.4204|33919.2809|34449.177|35273.028|32831.988|35212.002|34662.768|34327.125|28775.6634|32703.7699|35444.3092|32521.0672|35870.6154|37941.2451|45645.2058|43239.6212|41168.9915|42387.009|40438.181|41229.8924|39890.0731|41077.6402|36357.8224|35200.7058|35931.5162|33525.9317|39524.676|43087.3779|33617.2899|35779.2714|38367.5591|36905.9378|35139.8121|34804.8572|33221.4341|37088.6405|39220.1716|36954.6585|39999.7029|42708.5763|41997.252|43064.2356|43424.7669|34981.4698|32462.6071|35078.9112|37086.2045|37904.7124|37222.6224|42737.8068|40145.453|46089.3187|41996.821|39970.4705|40477.1659|39249.404|38197.0366|34240.915|36092.302|35838.9543|33363.9422|34046.0321|33617.2899|32077.7155|38119.0835|41568.5098|38002.1538|41022.8378|38603.412|38488.7484|39960.2646|43848.639|41510.0449|44335.8461|42905.7673|38483.4624|41212.1186|44608.6821|45446.6783|48408.8975|46127.5764|46052.8456|46594.6438|48401.6737|48215.8707|50334.0246|49203.303|46242.2602|47972.7397|48011.1948|49337.8959|52587.352|52995.4016|51024.4221|53271.7071|54015.1382|53606.6359|54182.2527|57249.7523|67549.2293|53195.7029|58893.2859|60829.0032|62125.5686|63299.9675|66491.4093|65634.2792|70959.4277|70229.9553|67038.5136|64662.528|62184.6177|62512.5764|66366.4407|64008.5185|60743.7032|61178.8972|63700.0554|61650.4808|57468.42|54075.1158|54129.5538|55143.8068|57666.0145|62547.1214|61650.2342|58420.9363|60182.3715|54310.9206|38347.9136|40623.1008|42274.4463|44457.8921|41412.077|46998.3731|51625.626|53494.6733|46494.5517|58567.7225|57044.815|56452.3864|58484.7449|61115.9233|61968.7471|66051.6074|63384.1387|63910.3071|59936.3272|52460.1641|53355.0679|59549.037|61215.251|65513.8122|66505.0803|67153.9104|70632.2546|78868.7793|77499.029|66360.7486|69604.8917|66234.5875|71911.8179|65964.2239|57583.5233|53618.4458|53438.2158|57168.9782|57907.9054|64161.8871|68235.0856|64468.2567|61818.8763|56988.7134|60827.6048|56466.0402|62539.7892|53888.7371|53978.8521|60521.1971|68036.7684|69604.7681|67766.4236|66666.9771|73587.7988|66342.5636|68613.4011|69027.9291|65765.7737|68883.7111|72217.9566|74434.7794|73371.3155|64738.3358|66558.6509|63440.6502|60863.3738|62809.8483|63062.1481|61656.3614|60863.3536|56862.2243|55888.9881|55888.9881|51941.9488|56285.4636|59926.086|61620.1891|62431.2182|60214.4053|58105.7297|62413.1953|54465.1101|58033.6382|58862.6902|57961.5467|55420.3222|49797.187|48139.0831|49022.1112|50914.5089|49184.3167|44786.745|50554.0522|54248.7334|52536.564|51238.9199|53185.3861|53365.6144|57691.0948|55420.2176|51833.5843|51310.923|50986.5125|50067.3495|51995.7895|52662.6333|54627.0795|60628.6689|58931.9322|61866.2986|62364.2095|61528.4188|62595.3786|57989.6325|57089.9928|51426.5519|53001.9344|50343.9108|47773.9042|50097.4578|47333.819|48073.1212|51276.8224|49903.8076|49109.3587|45906.9569|45009.5806|46030.1262|43038.8718|47684.1139|46329.8309|50869.5561|50811.7286|49160.0161|46654.0995|38121.6878|37830.0207|41404.103|47999.7524|44322.0736|44822.7904|43924.9533|41576.764|48448.671|51245.7789|47654.4305|46359.4731|49035.7183|51644.26|52697.5198|56755.1597|55291.2042|56741.6918|53511.8351|52015.1303|50464.0848|49528.704|50476.2282|50387.1749||
2022-02-19 19:51:32|adr_usa_0208|HKTV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:32|adr_usa_0209|HIMX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||911.8574|977.6815|987.3615|1057.1094|1127.5834|1004.2539|1085.1314|934.9129|845.9677|800.1517|768.3839|875.6002|806.3147|977.1767|1009.8132|906.8016|973.6186|1145.4336|965.9823|645.2609|670.0787|448.6282|404.7199|248.1773|356.9935|301.6118|276.8131|481.0821|542.1719|650.209|667.3198|722.4545|657.8138|145.8487|113.8443|125.7316|141.8623|133.3595|134.702|139.9904|135.1019|133.7686|126.3774|135.6569|107.8185|106.595|101.7297|92.8836|113.6719|111.9027|112.345|105.7104|108.8065|87.576|94.6364|80.0429|57.9316|47.7899|46.9049|46.0199|43.3106|62.8703|73.7852|81.6614|91.4438|81.6614|80.9477|64.4191|75.4382|85.3834|79.0115|101.9503|117.0066|123.3657|147.5301|215.7839|254.3622|295.908|231.4696|296.332|274.7112|448.9065|422.9015|438.675|607.0683|605.7894|606.642|510.7218|352.9863|265.3792|293.3027|286.0554|363.2178|403.2052|333.6502|300.9058|326.1596|367.2506|313.7467|265.8073|261.955|278.6482|364.6824|295.3414|282.5005|330.4924|270.3247|327.0542|1401.0478|1303.0604|1813.6262|1832.5361|1737.9868|1768.9302|1378.6998|1526.5404|1729.3915|1479.2318|1351.9491|1284.8676|1069.863|870.3387|1217.7862|1551.4734|1214.3461|1384.6298|1369.1495|1456.8713|1907.521|1865.6041|1858.72|2063.5234|1870.7672|1385.4348|1411.2503|1091.1375|1233.9835|1397.482|1266.6832|1122.1161|1065.3219|1103.1847|931.081|643.6678|593.9009|645.5445|647.266|592.1795|573.2435|595.6224|602.5082|509.5498|325.3544|375.2765|480.2851|382.1623|623.3061|743.8349|709.3981|509.6646|544.1014|519.9957|657.7429|752.4441|656.021|642.2463|616.4187|1155.3546|1280.6635|1895.7991|2385.022|2513.848|2297.9774|2188.3012|2593.9291|2416.3581|2134.3336|1794.8597|1894.0905|1742.6329|2094.2931|1869.718||
2022-02-19 19:51:34|adr_usa_0210|HDB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1486.4179|1486.4179|1587.282|1459.8748|1619.1338|1691.3313|1424.9278|1348.6588|1367.261|1227.7445|1278.9006|1348.6588|1307.734|1190.5402|1161.7068|1260.2984|1419.3471|1426.788|1473.1865|1515.1443|1696.0292|2051.2723|2093.2301|2073.6498|2179.0106|2242.4136|2750.5697|3086.2324|2821.4318|2937.049|2940.6394|2449.4329|2729.4488|2555.9709|2483.3742|2685.1366|3084.89|3276.2814|3643.9792|3818.3999|4282.2648|4662.2192|4353.7481|4439.4803|4777.2444|5008.6179|5190.4114|4894.997|5617.0065|4658.4588|5254.4523|5610.8089|5797.7671|5436.2459|6049.799|6200.605|4601.6484|5349.4808|5573.6239|6164.4528|6273.2861|7790.9829|7424.6063|7470.5339|8074.8987|6774.3139|7053.187|7713.2588|8645.8765|9185.6449|9102.6036|9421.9932|11639.6217|13303.6415|14409.7952|14033.9801|11862.1297|11257.4188|11866.4145|12531.567|9516.5242|8667.0666|10510.1178|11218.9837|12427.8617|7863.0452|8942.62|9550.4122|8136.4808|7170.2472|8845.1534|10477.2104|15194.7201|12954.3638|14207.8289|13616.545|17558.6964|19151.3154|19124.2495|19178.3814|17323.6497|17718.2432|22195.9712|23160.2837|20937.1772|22174.6098|24739.4979|25395.5966|29062.3793|28652.203|27743.9555|25259.5493|22083.5324|23566.2927|26955.178|24995.0256|25333.0896|27916.6429|26533.3719|24238.2584|24416.595|22858.0889|22105.974|21274.7494|24669.6562|27003.1669|26149.9288|24515.0694|23247.8578|26282.9078|26861.7576|28293.2374|29749.5256|29521.2281|33260.5837|32363.1384|32056.1176|30032.9294|29481.0026|33557.7407|29250.9921|28903.6717|25137.4357|21968.383|25363.1715|25642.1505|28830.4813|27459.499|25092.1634|27108.7826|32803.0172|35114.1025|37801.039|38616.7162|38016.9536|40471.9819|39079.8279|41566.5797|41429.7681|40182.3683|45526.068|50081.0891|49636.9629|46913.238|46946.6579|52176.8782|52586.2724|46679.2984|51933.5388|48802.5852|48920.1009|50783.5639|49247.466|46754.4547|51406.4598|54212.7469|55872.9228|55628.5314|58392.682|59673.6299|61078.2367|58413.8068|55163.8812|50216.8665|60586.0809|61332.8001|65652.4208|70914.1813|75381.5527|75202.1745|84726.3027|84914.2227|80448.4275|82334.745|81473.4128|87287.4051|88045.3775|84849.835|84945.9558|82445.3203|91072.0994|92074.3393|94078.7727|87276.223|78046.3577|83489.8821|91033.2656|93895.3166|89830.2281|91130.809|102968.2207|106385.7236|117110.4399|118230.5651|103738.2057|95711.0162|102193.8715|112776.7644|113873.9722|113210.1502|107271.6988|87106.9048|72470.7712|70413.8358|80228.3066|87698.0518|84889.7449|94048.4421|102203.7889|123537.6798|123678.3416|131339.2558|147058.7278|152098.6072|136496.3486|129698.1887|141206.7536|133230.7751|138487.389|139944.8716|135870.6115|131394.7839|124043.6469|130064.8245|124800.9116||
2022-02-19 19:51:35|adr_usa_0211|GWPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:35|adr_usa_0212|GSK|market_cap|0||||||||||||||||||||||||||||||||||||||||||5826.464|5271.612|5364.112|4994.186|4670.436|4670.436|5687.788|7259.9913|9155.946|8647.344|8739.77|9618.372|9849.5473|10496.9733|10404.4733|10820.7233|7398.7413|6612.64|6751.39|6936.3153|6843.89|6797.64|6427.714|6288.964|6335.214|6242.714|5918.964|6843.89|7444.9913|7352.4913|7121.3153|7861.168|7907.418|8231.094|8601.094|7999.844|8005.9472|9123.0943|9355.7898|9123.0943|8238.6428|8936.8783|9681.5933|9029.9863|8890.3243|9588.4853|9355.7898|9960.8421|10798.6658|23156.9745|21009.2889|21009.2889|22503.3899|24650.9246|24464.1435|26611.8276|28292.5588|29599.7264|28479.34|30440.0935|30253.4603|32985.694|34672.4463|36734.0991|41607.0573|40857.2548|47604.4141|46105.1135|41981.8079|40669.8046|39920.1565|42356.7084|38186.0383|41383.9712|42324.5244|41007.6903|37809.9064|36493.2244|35740.6626|31226.0447|28404.3882|27463.9885|27651.9799|28592.5286|25572.1493|24056.8039|27087.6432|28792.4414|30686.697|30497.2412|31633.6763|29929.0266|31065.4587|27087.6432|26140.5169|24625.17|25343.8434|26868.237|29917.1766|27821.1735|29350.4461|29350.4461|31065.7319|29922.2081|30493.97|34877.4782|36021.0021|35258.6528|37164.5259|36402.1767|36211.5894|36783.3513|41166.8595|40595.0976|42882.1453|51032.7376|47966.3929|43804.925|42490.7772|45776.1466|46871.2698|48623.4668|49937.6145|54537.1316|55194.2055|57603.4764|56285.765|56507.3625|60052.9225|62712.0925|69803.2125|71354.395|74125.2501|75343.15|70801.2876|79665.1876|75481.4268|80994.7726|85572.9001|96186.6208|97080.3326|96744.2969|101102.0354|96410.0487|106911.1618|108698.5853|98978.5763|102106.5674|111267.1129|113501.3922|125993.0055|123047.1259|116136.5527|121348.4936|105145.242|101972.7562|102652.5746|94608.9636|95968.6004|94268.148|108544.3339|107752.1189|101714.9618|96026.2055|88744.5975|104332.6998|114344.9108|102512.2978|105242.9008|103990.4642|104787.8003|110021.4561|105925.5516|104332.6998|101942.512|165309.9245|173992.2345|164523.4834|168518.6043|172041.8605|176791.9649|181699.3575|165118.0622|175003.3172|166267.6818|156651.7775|153768.5831|148830.2103|150982.1387|144967.5285|146145.2762|123486.2735|130728.7813|118515.721|113685.0802|114680.8076|112426.3679|113351.074|112834.5022|116750.2751|105411.4029|105604.451|121599.6691|120069.1698|121281.7748|114490.2778|116044.3093|126315.112|128880.8235|136591.642|131689.0058|124288.208|120390.0778|118357.8875|124410.111|126182.6589|123007.7569|121637.6386|121243.8586|128713.1328|124798.464|125026.9743|140693.5409|132321.3994|141384.5842|134409.539|147961.7204|145369.518|144153.5288|140973.89|142176.0682|149446.1758|151491.7894|144371.1627|147021.5108|149585.2138|147911.178|152146.0936|165438.1534|160760.9986|162027.6597|160537.8371|164491.1774|154206.8575|153870.774|153075.6058|152009.5795|155611.8143|161449.7418|158919.0013|165510.0011|149170.2012|149713.3659|145372.7606|147399.9318|150166.1504|142317.5088|145428.5134|138783.9616|130552.7851|120283.7871|114986.1062|118708.757|119839.0603|117098.7565|121999.7246|123074.0349|113411.1299|100953.9307|89841.1724|96662.0185|91448.9609|78160.004|80601.4149|79797.2813|87450.1415|91678.929|99332.814|101436.1095|102502.9384|106783.623|107602.1053|109658.485|101249.1716|96402.5858|100002.6772|96813.9686|86870.351|88300.4691|91312.1875|97105.3862|102627.5515|101381.063|99434.2408|101898.737|94393.6632|100132.0118|99313.307|112887.7632|112128.9382|110180.1601|114083.9793|108724.4176|104558.4895|113375.6594|112202.7705|115103.6964|112499.6665|111871.287|113386.1318|116653.116|110670.4506|114333.5396|114761.95|113129.1674|114994.3439|110657.3656|105654.0822|106558.9804|111804.8101|107956.6242|115150.9011|126765.7481|127521.0858|122756.6968|125032.5717|124648.5462|120834.445|127953.9665|128642.1008|129598.1652|125168.637|135899.6011|129808.185|134569.969|130981.9248|128458.96|117285.9072|119055.986|110511.88|110557.2902|112890.4403|103939.0042|107003.1864|115345.271|111452.25|112287.745|107956.82|101342.5634|105700.5538|99595.6935|92972.1|104119.08|98580.927|98248.0455|100536.8476|94168.6736|98754.1967|104501.6666|103209.8287|105583.9415|109798.5289|105945.2712|105148.7835|97547.3447|92136.347|94544.1719|96513.7941|101977.0121|102996.88|100561.4926|108758.381|106041.0921|99648.3724|98936.0741|99846.0007|89593.789|86224.7023|87929.2042|92990.9472|90028.2231|96873.3305|99458.8136|100479.9117|99959.1619|103143.2707|100446.4112|99627.9589|96879.8032|103862.6257|94846.0389|97312.483|100221.7179|104216.8047|102573.815|96367.3949|99812.9255|102961.0672|103711.9503|106459.3787|114246.1947|113447.968|117230.5627|116778.9308|101669.886|95047.8986|105534.3451|105158.0639|102327.2543|101149.7236|99343.8072|94427.0013|83840.3396|92295.6359|92551.6982|93683.4445|84546.2911|89278.535|93937.0632|97534.5458|100180.6532|100985.7213|102496.3686|96131.4691|106496.8618|103453.3804|110448.45|112795.0384|109398.8654||
2022-02-19 19:51:37|adr_usa_0213|GSH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:37|adr_usa_0214|GRVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349.9466|307.6973|236.5406|258.4991|179.2816|243.2115|208.467|282.1253|231.5373|195.1251|180.9494|197.0708|201.5181|195.959|239.0422|227.646|218.7514|194.0133|182.0612|183.451|145.9269|140.0898|159.2688|159.5467|170.9429|175.1123|175.1123|191.7896|182.895|168.1634|163.994|108.6808|114.2399|101.4539|97.5626|93.1153|75.0481|46.6966|36.1343|48.6423|37.5241|31.9649|40.0257|44.195|25.016|23.6263|18.3451|16.3994|19.4569|18.6231|23.3483|27.2397|29.7413|30.2972|46.6938|45.3068|52.5337|42.8052|41.4154|45.8627|55.0353|53.9235|54.2014|53.3703|50.31|38.3579|42.8052|42.5273|41.4154|47.2525|46.6966|47.5333|57.5341|58.0956|53.0896|48.9897|48.6423|46.6966|42.5273|38.9138|35.5784|32.2929|39.7477|41.4154|52.2557|78.3836|64.7637|66.4315|52.5337|50.588|46.1407|35.8563|35.5784|35.3004|32.5209|37.5241|37.2461|38.6359|36.1343|36.6902|30.2972|32.5209|32.5209|31.6258|31.687|34.0441|25.0438|26.7616|27.2397|30.5779|28.0736|26.1279|25.016|22.7924|22.2365|21.4026|22.2365|18.901|15.2931|16.1242|14.4537|13.6226|14.1758|13.6198|11.5004|12.6814|12.2273|12.8555|11.9174|12.1609|11.4657|11.1182|11.5109|10.7013|11.0071|12.6817|14.1803|15.3873|15.635|17.7544|17.9629|38.8444|34.3971|38.0452|69.0373|101.8709|72.7897|56.4598|63.5824|65.1112|53.5065|65.1459|111.8078|208.8144|263.8497|342.5113|283.0287|346.4027|277.7823|262.5989|276.9484|201.6223|167.1905|122.3701|118.2008|218.8904|248.7706|323.1238|316.2444|332.3659|429.3725|466.4797|603.373|325.556|250.1604|201.3791|230.8425|245.0571|258.4296|257.3178|225.1444|187.6203|195.4031|263.9887|375.866|389.0689|455.8478|611.5032|791.6882|851.2402|1181.313|1358.232|1209.873|916.8379|911.7652|670.0824|944.3555|704.4795|682.3125|752.9133|608.0288|708.0929|546.9479|489.8974|434.3062||
2022-02-19 19:51:39|adr_usa_0216|GRFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2822.4183|3962.0961|3758.7782|3545.0332|3641.6872|3388.5521|3392.0041|3410.9896|4379.2296|4379.2296|4942.4541|6068.9032|5167.111|6176.4855|6670.098|6515.0526|7609.8605|7716.999|7815.5318|8365.3719|8727.6646|9563.2226|9829.7118|10547.3079|9069.8047|10035.2833|10995.7111|10391.6258|10418.7757|10303.3886|11307.935|12035.6258|13066.9562|14576.1363|14270.6641|14124.7334|14487.8633|15019.6368|11929.0775|13472.6383|11848.9929|12277.8394|11612.6209|11768.3307|11686.2976|10903.5651|11303.498|10954.8567|11091.5787|10522.7334|11158.4036|10078.4478|10861.074|12077.733|11824.832|10833.7334|9808.4589|10560.3268|10479.867|10842.1847|11826.5949|11307.045|11334.3898|10972.0721|10686.1987|9969.2333|10003.3745|10993.4696|11860.6564|11969.9082|12953.1751|14885.5676|14526.0459|14047.766|14198.0825|14300.5711|14471.3854|15851.5647|14942.8328|15954.0533|15598.7596|14737.8556|14061.4311|13883.7843|15555.0054|14837.1103|14597.802|14016.6249|14392.6807|14221.7462|13168.79|13056.6676|13008.5387|13524.2049|13764.8491|13180.4274|12403.373|14421.5721|14927.8322|14332.6345|13497.9895|14708.909|15345.1548|16535.6614|15885.7285|15092.1262|13121.8033|13566.4942|13764.8948|12800.9036|12992.5749|10815.7367|12273.8076|11842.5472|13177.4008|12889.939|12061.6424|11062.21|11641.9787|12233.6741|11895.4097|11784.691|10457.71|9845.7862|10244.568|9000.0936|7466.8462|7755.6193|8264.4099||
2022-02-19 19:51:40|adr_usa_0217|GRAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:40|adr_usa_0219|GOLD|market_cap|0|||||||||||||||||||||||||||||||||||||||177.207|174.1568|241.3598|253.5803|265.8008|323.853|342.174|345.2438|342.174|335.0472|437.4911|531.624|797.4023|772.9613|898.2165|930.4995|1186.724|1213.695|1555.6079|930.6519|1168.396|1197.7522|1067.8755|1168.8908|1223.9575|1195.1585|1187.9703|1188.2409|1100.7639|1013.2869|985.7311|1000.3343|1014.9376|956.5246|1118.264|1272.7728|1235.976|1206.548|1162.406|1391.858|1502.9223|1428.8873|1465.893|1620.4883|1930.9677|1915.823|2181.355|2389.8669|2325.7094|2055.312|2392.5116|2488.8544|2842.8634|2778.6179|2907.1089|2611.869|2611.869|2914.3478|2545.867|2713.3582|2696.6091|2620.31|2841.505|3045.685|3156.4931|2968.8098|2987.7312|3414.55|3516.9865|3928.1171|3857.6576|3875.2725|3531.55|3213.7105|3496.2345|3920.7975|4079.7488|4362.3288|4279.8305|4191.4042|3961.496|4398.5745|4150.2679|4877.4516|5041|6319|6496.5|7178.575|7924.8625|7320.725|6432.2875|7711.6375|7498.4125|8129.8348|7986.5778|7234.4785|7275.0125|6594.1|7095.825|6847.35|6453|6488.85|7636.05|6847.35|6022.8|6381.3|7021.8375|7684.275|8832.5|8523.3625|8920.825|8964.9875|8788.3375|8964.9875|9141.6375|8183.9375|9334.1125|9334.1125|10492.75|10805.3|10849.95|10960.6875|11273.85|9708.0375|9993.1875|9679.5|9007.3125|9365.8125|10755|10723.75|10024.375|10537.25|8858.75|8345.875|9418.25|8159.375|8509.249|8485.75|9208.624|7669.999|6177.999|6947.125|7226.875|7203.5625|8201.5|8436.5|7238|7214.5|6157|4888|7520|8037|7520|7273.5|7110.3125|6597.4375|6705.5625|7909.125|6779.25|7454.625|7165.125|7478.75|8613|7251.75|7128|7004.25|6484.5|6459.75|6212.25|6657.75|7152.75|7202.25|6311.25|6311.25|6039|5296.5|5940|6486.48|6126.12|6415.2|5658.84|6510.24|6534|5999.4|5896.44|6343.92|6870.6|6217.2|5991.48|8549.2|9130.76|9674.8|9948.16|10757.52|11684.8|10178.64|8303.44|8709.94|8428.1|8167.94|7951.14|8342.9509|8906.0053|8727.3438|8433.52|8102.9|9474.16|9666|9244.8|10913.4|10055.22|10396.98|11929.56|12155.532|10544.4289|10945.8666|12728.2498|10292.8613|11131.2773|10507|10161.8384|10640|11193.28|11975.32|13081.88|12923.1913|11663.9539|13286.0225|12794.64|11918.88|12276.66|13391.05|13107.5|14027.7|15628.9|13584.5|14316.18|14994.06|16928.0566|14727.3016|23480.88|26273.76|26385.82|25544.8|26580.4|28893.24|26511.36|26784|27164.16|26524.8|25590.43|25806.4195|24665.9952|24285.8538|25167.0907|25115.2532|28491.4|28162.32|34882.48|38304.84|35162.68|36578.7315|44746.9667|45190.6089|37888.4|33676.64|35132.88|39667.9055|36921.6659|30278.3815|32048.3498|19836.1316|25697.9963|32074.5188|32702.5757|26343.4993|28310.0226|25410.9086|33252.488|29313.1986|30492.7163|30317.973|37255.7|35323.9184|41969.888|38762.8288|34274.294|37069.7849|37746.4508|42875.7937|41428.5511|44706.9987|40511.1521|46090.0601|45626.7939|47899.9147|51445.843|53100.214|47438.7207|52740.7542|51832.1194|55592.5944|47727.8862|45244.71|47522.43|50699.25|46640.4554|49489.8723|52869.1808|45240.7418|49280.8025|47750.1564|43498.3616|40452.4467|39081.6861|37590.8589|32899.4485|38542.7846|41784.701|40525.7864|34551.9853|35048.7911|31955.3769|30273.515|29432.584|19732.7118|21144.3366|15758.1372|16989.5545|19172.0665|18641.4577|19412.345|16509.0031|20532.8218|22454.4983|23735.6159|20766.059|20346.7779|18762.8273|21313.4537|21057.2264|21418.2739|17074.0563|13824.6282|13847.9215|12520.1982|14884.4775|15163.9982|12764.7799|15163.9995|13812.9826|12415.3801|8222.5688|8094.4551|7408.1083|8957.2882|8549.6092|8598.3007|11545.9567|16182.9806|15823.6224|22570.2184|19540.6589|24879.8233|25474.1422|19822.2854|20651.4355|20499.9295|17504.7721|18623.5858|21493.1846|21656.3649|22138.0635|19491.7547|19281.9152|18551.1077|19717.1107|20976.394|18760.9883|16852.5047|16071.1083|16875.83|16775.3844|13438.9728|14527.8154|15718.046|15391.316|15321.3025|13060.507|12161.7947|12936.9338|14653.2959|14886.8146|23721.8336|23447.8275|22145.05|24019.6705|22285.2085|21759.614|27628.753|28498.3979|33966.7252|30808.9586|30862.292|29866.7342|33051.6555|32927.2006|33851.7225|32573.5975|45731.0551|42672.8352|47901.1546|51403.9488|52719.7192|49983.1162|47529.3026|41145.831|40507.1659|39778.1081|33198.8054|35211.7517|37790.3901|42843.4033|36794.7328|38734.107|35709.395|32116.1105|32685.482|33788.6392|33806.4321|34073.325|41172.6757||
2022-02-19 19:51:42|adr_usa_0220|GOL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2989.4386|2731.5667|2949.1168|2906.9196|2329.2865|2732.5044|2682.8055|2731.5667|2995.0649|2992.2518|2977.2483|3523.9367|4679.2028|5193.2739|5724.3596|5673.4068|5497.0314|7219.6306|6051.6339|7000.9741|6134.4295|6644.1616|7155.6474|5986.2573|5735.1131|5739.0372|6011.7641|5187.6972|5727.4341|5672.4947|6176.7601|6534.1156|5049.2732|4242.1178|4719.547|5381.0523|5419.4884|4489.0414|4027.797|3240.8492|3224.816|3545.2821|2888.2258|2081.5328|2408.7168|1788.4722|875.1671|937.3923|794.8765|1055.8209|881.1889|782.833|658.3826|768.7821|1007.6465|1361.2306|1797.4639|2146.9074|2366.166|2411.8449|3323.1385|4066.7363|3573.3162|3668.8169|3367.1595|3417.574|3032.8316|3317.6533|3638.0332|3587.7256|4510.7784|4896.5687|4389.3759|4409.1899|3965.8379|3554.9263|3711.3587|3720.3105|3498.6059|3557.709|2051.4862|1981.3038|1498.5102|2037.3305|2241.0635|1895.4339|2052.2601|2182.0473|1738.661|1397.3288|1031.9966|1202.6628|1253.3293|1205.3294|1548.2083|1440.9612|1339.214|1789.3619|2054.1428|1934.2946|1538.5332|1685.1919|1173.2699|821.8424|849.5138|1048.7483|1380.8059|1375.2716|1128.9956|1213.0471|1215.8357|1285.5511|1519.1632|1837.3849|1497.026|1533.0332|1643.7216|1884.4686|1320.8504|1368.6258|1556.9173|1534.7492|1121.5475|840.4579|699.9684|730.8907|714.024|549.0615|456.1434|301.2799|343.5483|312.9892|283.0177|197.0578|186.6863|243.3836|233.3792|313.2468|223.6983|342.0958|569.2363|787.0281|714.0974|771.2391|499.037|562.4698|680.921|1032.4646|1032.4646|1177.5846|872.798|879.8505|1038.057|1425.9407|1584.6564|1478.4108|1564.1711|1612.1235|1844.9085|1987.3591|2155.1287|1783.1952|1164.4647|935.3794|1238.4632|855.2538|1080.9812|1813.2587|1785.3624|2359.9052|2387.8537|2436.9031|2282.9566|2048.538|2550.6135|2919.1601|3605.1978|2658.3958|2673.0425|3005.9189|2868.8129|2985.6343|2918.4369|1968.6857|727.9026|756.1022|1029.286|1332.0913|1169.5245|1228.0129|1201.4708|962.9083|1635.528|1620.8685|1670.6866|1299.2527|1428.5724|1504.6921|1817.9468|1700.4295|1530.4762|1522.577|1455.4335|1125.6406|1228.3362|1147.3687|1376.4474||
2022-02-19 19:51:44|adr_usa_0222|GGB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5165|0.5165|0.4966|0.4794|0.7555|851.1896|851.1896|936.3077|776.7104|922.1209|915.0275|1007.2402|1447.0212|1681.0978|1691.7378|1603.0731|73769668.1575|73769668.1575|70223105.6744|1376088.5514|1659817.5336|1553419.3313|1319342.7549|1106545.0224|915027.4615|964681.1952|1157616.9031|1056609.7838|1038450.0667|1004402.5888|805791.6373|840974.4295|762665.6287|612855.9294|573134.5358|851189.6023|1079308.1024|1168966.0624|1100871.1067|1259759.3367|1363037.0846|1399353.8632|1315371.1467|1208515.6646|1102385.7266|1185691.9933|888984.2665|1022502.8771|951748.695|1124069.149|995114.2045|1089832.3068|1029349.7114|1627444.9923|1627444.9923|1747.6117|1668.984|2232.7302|2373.6671|2163.0042|2551.6915|3277.7361|3030.6342|3285.0044|3411.7613|2611.9463|3196.3132|3698.0427|4367.9995|4604.1077|4766.4315|4577.5455|4987.7831|7357.7182|7176.2105|8278.5404|7149.6471|6640.5367|6361.6343|6029.6069|7191.7016|8878.3977|9323.3128|9482.6856|11169.3817|11543.2618|13466.0336|15667.2776|10798.1556|11648.6443|9337.6174|9897.8154|10448.4311|9353.8335|9413.7314|10274.9454|10732.0513|10878.0809|12256.0594|11090.0776|12674.0631|13926.2314|15397.0322|17617.5369|17067.61|15397.9525|19481.0074|19805.6909|19818.9433|18792.0847|17705.3774|21919.6813|23820.1227|28810.8162|33496.6333|30196.9004|28435.6512|25268.2435|10397.0513|9104.5217|9218.1507|11651.4348|9618.8749|7042.3906|9862.2096|12453.0077|16017.1444|13735.9111|17656.3986|16235.9321|22074.0494|23778.6092|23508.7206|25177.9777|20769.3267|21714.0376|25074.117|21135.8517|18197.5567|18775.3175|21698.7607|20606.0173|18945.6151|19016.5725|18605.0198|22130.1368|20598.1671|20143.1266|18575.6487|18572.314|17987.63|18422.7426|14840.5426|13936.4636|13621.8642|15582.4579|13809.3992|14099.5098|17372.9147|17867.3352|15628.0219|14129.9109|13517.0473|15492.3669|16530.8662|16394.6696|15948.9693|15574.5005|14178.7529|15984.3644|15287.1741|13484.6819|12890.8482|12499.7011|10407.9144|10016.9604|11292.4647|12755.043|13453.8714|13674.9843|12807.5413|12917.952|11759.2726|10072.0726|10499.8617|11045.309|10193.0475|10380.1267|9476.7659|9169.9641|8181.4512|7533.753|6664.4738|5829.5388|6081.773|5641.3104|5286.7813|5877.9549|4695.6076|3642.5506|2900.5495|2799.3676|2992.2061|2493.5051|2441.9154|1939.6757|1577.6039|1528.1825|3661.7296|3391.7403|3020.5051|3074.23|3864.2555|4413.8385|4968.827|5976.2524|6642.1777|5759.1564|7223.8413|6591.9687|5435.0394|5041.9391|4819.752|5400.9254|5862.3968|6477.6921|5828.477|5555.0001|5794.2924|6819.9358|7884.6188|8241.4658|7964.1844|8151.3768|7113.31|6484.2177|7505.3543|6194.8956|7029.82|7336.2044|6808.5424|7005.1561|7323.8593|6746.1071|6565.7321|6005.8635|6005.8635|6754.8206|5838.3374|5549.8149|5448.9493|6127.9461|7095.5166|8426.7464|8105.9648|4401.352|3638.3223|3655.3238|5253.4654|5001.3416|5627.4985|6341.5617|6719.5875|6515.4482|7638.2147|8590.8651|7280.9708|8097.5283|9515.7855|12380.7532|10624.2551|9619.4503|10216.402|8903.1083|8289.1008|7419.2569|8732.5507|8289.1008|9329.5024||
2022-02-19 19:51:45|adr_usa_0223|GGAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1624.9599|1618.1323|1611.3048|2048.2631|2116.5386|1939.0224|1556.6842|1612.3972|1865.8363|1283.5818|1086.948|1119.7202|605.1951|513.4327|384.5283|316.798|215.6848|176.9699|134.3661|135.4585|43.6963|57.8976|69.914|76.4685|100.5014|115.7951|195.4316|257.8081|254.5308|245.7916|284.0258|327.7221|365.9563|431.5008|467.5502|502.5072|549.4807|682.7544|672.9227|835.6914|791.9951|867.3712|929.6384|760.3153|637.9657|581.1605|535.2794|583.3453|712.2494|948.2093|834.5989|1029.1264|1178.0952|1192.9921|955.8834|974.5045|1029.1264|1005.5397|1065.1272|1042.7819|1053.9545|981.9529|876.4333|857.8122|897.5373|931.0552|949.6764|900.0201|708.8434|749.8098|729.9473|758.4997|826.7771|972.0217|1057.6788|1078.7827|1155.7499|1197.9578|1328.3055|1286.0977|1224.0273|1183.0609|1057.6788|1000.574|1019.1951|991.8842|928.5724|887.606|814.363|909.9513|832.9841|661.6699|620.7035|603.3238|578.4957|614.4965|620.7035|229.6603|242.0744|266.9025|243.3158|208.5564|223.4533|320.283|403.4573|394.7674|477.9417|480.4245|688.9809|737.3958|654.2215|698.9121|649.2559|621.9449|777.1208|737.3958|707.602|743.6028|870.2263|1046.5061|1278.6492|2012.3207|1910.5254|1950.2504|1956.4574|1713.1417|1672.1752|1616.3119|1466.1017|1769.005|1781.419|1274.925|1116.0249|1003.0569|842.9154|904.9857|963.3318|854.088|737.3958|700.1535|573.53|545.5984|583.4613|702.6364|705.1192|604.5652|749.8098|856.5708|811.8802|691.4637|656.7043|695.1879|697.6707|670.3598|680.291|867.7435|1200.4406|1183.0609|1408.9969|1209.1304|942.2279|1269.9594|1651.3366|1676.0416|1956.8988|2042.7163|1829.4729|1657.8379|1525.2108|1954.2983|1976.4028|1973.8023|2216.9518|2734.4573|2989.3092|2860.583|2821.575|2529.0154|2426.2945|2441.8977|2638.2377|3396.2922|3164.845|3393.6916|3601.734|3830.5807|3532.82|3795.4735|3847.4841|3987.9128|3736.9616|3791.5727|4108.8374|4021.7196|3400.193|3673.2486|4511.9196|4524.9222|5090.5375|5439.0085|5970.8169|5553.4318|4784.9752|5959.1145|7561.8545|7663.1548|8507.7997|9547.9114|9764.7797|8730.375|9500.8281|7463.4077|6747.1717|5104.9652|5209.119|3039.0094|3087.5195|3711.0158|3957.8461|4380.1686|5162.0358|4146.1791|3653.9452|3526.9631|3910.7629|5193.4246|4996.531|1587.9894|1863.3551|1770.6154|1968.9357|2254.2887|1967.5089|1314.0506|974.4805|1256.98|1536.6259|1553.7471|1861.9283|1483.8356|968.7734|1255.5532|1244.1391|1207.7727|1147.3104|1131.0888|1075.0505|1157.6332|1440.7741|1225.4691|1182.703|1657.5538|1526.3062|1781.4279|1420.1284|1420.1284|1427.5019||
2022-02-19 19:51:47|adr_usa_0224|GFI|market_cap|0||||||||||||||||3248.7149|3347.4933|3007.2562|2480.4376|2787.7485|2645.0685|2392.6346|2469.4622|2118.2499|2118.2499|2052.3975|2491.413|2304.8316|2195.0775|2052.3975|1701.1852|1624.3573|1558.5051|1207.2926|1393.8743|1207.2926|1602.4067|1701.1852|1415.8251|1404.8497|1185.342|1119.4896|932.9079|1218.268|1404.8497|1207.2926|1382.8989|1328.0218|1492.6527|1558.5051|2085.3237|2315.8068|2008.4961|2030.4467|2458.4868|2403.61|2315.8068|1909.7174|2217.0283|2238.9792|1821.9144|1931.6682|2041.4221|1843.8652|1887.7666|1723.136|1646.3082|1536.5543|1492.6527|1536.5543|1602.4067|1459.7267|1492.6527|1690.2098|1701.1852|1613.3819|1569.4805|1734.1114|1865.816|1778.0128|2041.4221|2129.2253|2458.4868|2458.4868|2765.7977|2195.0775|2173.1267|1975.5699|1931.6682|1953.6191|2041.4221|2195.0775|2151.1761|1953.6191|1909.7174|1887.7666|1799.9636|1887.7666|1646.3082|1701.1852|2019.4715|2151.1761|2238.9792|1843.8652|2063.3729|2041.4221|2282.8808|1997.5207|2151.1761|1887.7666|1997.5207|1865.816|1997.5207|1887.7666|1821.9144|1756.062|1580.4559|1317.0466|1273.145|1097.5388|1262.1696|1360.9481|1547.5297|1635.3327|2304.8316|2217.0283|2370.6838|1843.8652|1865.816|1975.5699|1953.6191|2260.93|2173.1267|2085.3237|1887.7666|2019.4715|2063.3729|2392.6346|2524.3392|2590.1915|2809.6993|2754.9102|2502.3884|2656.0439|2041.4221|2304.8316|2458.4868|2524.3392|2414.5854|2431.0923|2513.4516|2590.1915|2392.6346|1931.6682|1843.8652|2173.1267|2590.1915|2677.9947|2787.7485|2787.7485|2601.2548|2304.8316|2304.8316|2260.93|1896.0203|2315.8947|2019.4715|1756.062|1596.9628|2019.4715|1624.3573|1498.0966|1492.6527|1185.342|1240.3067|1317.0466|1295.0958|1262.2573|1174.4543|1163.3912|1174.4543|1163.3912|1119.4896|1185.342|1075.588|899.9819|823.242|592.671|932.9958|1026.2426|878.0311|702.4248|823.242|625.6849|702.4248|713.488|565.2324|526.8186|1157.9395|1399.1768|1785.1568|1833.4043|1712.7854|1748.9713|1543.9195|1761.033|1511.8885|1280.2281|1536.2739|1536.2739|1414.3472|1414.3472|1194.8796|1158.3019|1121.7236|1365.577|1487.5032|1560.6592|1511.8885|1740.4185|1579.7042|1783.5372|1620.5743|1695.1287|1742.2152|1799.8431|1807.7026|1953.827|2591.6469|3524.1553|4206.3801|4884.5676|5623.3081|4529.3263|4042.2238|4767.2321|5196.9269|4455.3568|4345.9981|5671.4998|5334.2976|5155.5395|4265.8129|4123.6192|4623.3287|4952.6156|4871.2918|5456.8226|5777.468|5838.6267|5585.8371|5893.6475|5441.2656|5280.6064|5560.8627|4300.6824|4948.9141|4446.6128|4342.0266|5136.2396|5776.4147|6102.2641|5975.3096|5284.5412|4793.3499|5115.1648|4869.1643|4216.5525|4657.2774|4809.8359|4572.5226|4856.4513|6149.1038|5586.2474|6326.8479|7461.0256|10013.2671|9439.9884|9342.8659|10800.8292|9313.1115|9754.3101|8881.1073|8467.9336|7598.9908|7148.7842|8159.6803|8053.0456|8018.7398|8370.0642|8773.6121|10061.0115|9697.0904|8790.0876|9274.1186|8510.6319|10155.4966|10145.225|9235.6924|7975.715|8425.0512|7970.0984|7774.2892|7588.7854|7268.3703|7112.9023|6640.5833|5116.7915|5392.6651|3739.4394|4622.2844|5585.5367|5911.7818|5726.1596|6874.5171|6304.6717|8232.4464|7310.2414|7316.3079|7322.3744|8362.5986|7737.5278|8969.4637|7955.999|6930.3972|6972.8777|7664.4527|8162.4599|8350.7312|8124.309|8221.5331|8555.7424|9283.2213|9587.1903|10146.4941|11249.168|9846.9002|11112.6642|10833.4513|11069.2311|10200.5692|9079.8295|9702.162|10312.0475|9538.7915|10852.5545|10547.4627|9495.207|10235.9215|9575.54|8659.7269|8018.035|8254.7753|7980.6548|8091.2157|7727.425|8059.8542|7848.7436|7704.4424|7865.7304|7317.8371|6064.8695|5669.8117|5478.9202|4458.049|3855.8084|4441.4701|3793.2953|3368.8185|3390.9332|2956.0092|2465.6573|2681.4023|2840.0513|2833.3344|3247.9687|2718.1582|2860.327|3029.4861|3721.5007|3002.5886|2455.9635|3156.5674|3512.148|4574.3207|3605.185|3106.0193|3539.7776|2641.2782|2502.5972|2138.4422|2502.5972|2064.7425|1963.8341|1963.8341|2155.4328|2645.6576|3322.6347|3078.6664|3672.5208|2750.4836|4020.6891|5095.608|4127.3605|3979.6617|3405.2775|2519.0848|2469.8519|2880.3302|2535.6753|2896.7424|2666.9724|2937.7727|2855.712|3274.2215|3664.0358|3540.8059|3261.4848|3475.0833|3532.5906|3516.16|3220.4082|3302.5615|3138.2549|2932.8717|2932.8717|3069.0971|2043.3294|1985.8864|2182.8338|2404.3996|2891.7951|3368.2841|3422.2531|3090.8186|3107.3726|3695.7018|4482.9029|4184.5951|4922.0782|4076.8729|5120.9501|4433.1849|5468.9758|5303.2493|5159.4813|4195.8341|6483.6679|6819.3346|8303.3349|11562.8355|11509.8355|12843.6691|9654.8352|7693.8348|8188.5015|8241.5016|7234.5014|8422.9833|8325.3513|10748.4013|7900.684|8717.3839|8415.56|7208.2645|8238.0165|10066.7142|9756.0131|9409.8034|11611.3423||
2022-02-19 19:51:49|adr_usa_0226|GENE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8833|26.0375|30.1585|27.3487|25.6628|27.3768|31.0951|41.0231|61.9093|53.1989|51.6067|50.0144|44.6758|41.87|48.124|||||||||||134.5968|132.6555|145.5975|129.42|168.246|151.6802|116.478|109.3599|114.5367|100.9476|94.7872|100.4817|106.7715|97.4533|93.3118|102.2418|108.0657|114.2779|98.7475|96.4179|67.2984|80.6287|66.6513|51.768|46.5912|52.0268|47.6266|58.3684|50.4738|58.239|51.5092|51.768|41.4144|43.3557|36.2376|36.2376|32.355|32.355|30.9314|9.9653|17.4717|14.2362|15.5304|17.9531|14.3656|33.4421|33.6492|21.7426|18.3306|20.9959|20.07|18.4778|17.7954|17.2602|16.9926|16.056|15.9222|16.725|16.725|14.4504|14.8835|12.4573|13.7275|11.7045|10.2595|12.427|14.3127|43.35|41.038|44.795|129.0385|86.7|111.265|99.994|91.324|66.9035|59.1005|64.0528|50.9436|67.2223|52.1052|45.1357|43.3103|66.8738|61.42|55.112|55.278|57.104|55.8424|40.67|38.844|42.662|41.334|38.678|41.334|48.472|41.7757|39.9077|40.4172|37.5302|38.5935|34.9763|30.7307|41.528|32.5995|28.6543|22.0098|21.3869|22.461|15.7867|14.6904|9.8667|9.6474|8.7463|11.4291|25.1556|26.9741|26.671|27.0347|24.0039|36.3884|35.0407|29.7724|24.1364|25.8517|43.9847|25.8517|24.6265|27.567|30.1399|29.1598|25.8517|26.9544|24.9941|23.1563|21.441|16.9065|13.8448|21.3956|19.6561|18.7864|20.6998|20.004|14.1246|15.1335|13.5714|12.9765|15.1352|14.088|17.0469|25.0485|32.1804|25.7443|18.9603|21.2217|20.3519|18.4385|19.3082|19.1343|19.8301|20.8738|16.8556|15.1072|15.6757|14.1686|16.9147|13.9778|12.6134|13.2238|11.5448|10.0737|10.7033|12.1894|15.4521|32.0311|25.8687|19.7739|10.9028|20.1995|24.5269|30.1804|53.9076|50.3964|48.4686|41.5839|50.8095|56.868|75.7194|61.7474|64.9205|62.3658|57.7071|54.7016|50.9446|51.8198|47.2068|45.2078|31.3687|28.6147|29.3697||
2022-02-19 19:51:50|adr_usa_0227|GAME|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6044|75.6044|76.5458|61.7296|40.1016|18.7208|15.0923|12.285|18.0344|14.3681|12.0394|11.7257|6.8372|2.7415|16.4324|8.2575|12.6835|5.9289|0.9358|3.3118|8.9688|5.4591|3.5875|4.6398|11.7334|27.0378|10.9698|7.3503|6.1071|3.9292|71.3169|55.5819|68.2873|53.0608|55.4233|55.2398|59.8673|97.5588|149.6942|149.4152|129.7443|126.0357|179.228|101.1498|97.1456|63.4167|58.4428|55.6602|48.1555|47.9991||
2022-02-19 19:51:51|adr_usa_0228|FWP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4008.7022|4808.152|4764.629|5151.3967|5504.9011|5386.2911|6639.8364|7102.6481|8928.3124|9063.2022|7602.6708|6243.3068|6286.332|6102.6027|5063.0206|4457.5006|4120.0242|2650.5958|4429.3775|4652.0182|4724.6694|4206.7369|4380.1622|4361.4135|4731.7001|4569.9927|4021.5936|3620.65|6715.6457|6464.6045|4674.3157|4574.4946|4624.0379|4930.7343|5421.4485|6605.7684|295.3731|263.2878|188.7368|211.8571|149.5739|144.8555|116.545|91.0655|134.475|127.8453|129.3006|153.0691|118.8425|58.4705|52.2907|44.6848|50.6602|66.5519|58.5989|56.0937|47.7842|47.537|44.1952|44.8845|48.2549|41.8326|39.9311|44.0057|48.4436|42.5409|35.1774|47.4691|40.2493|43.902|45.5561|42.3858|44.5899|43.7642|49.0021|52.9306|49.071|52.586|48.3129|55.2387|52.4312|56.2214|64.0124|44.57|43.6576|46.7459|44.1489|43.1662|37.4809||
2022-02-19 19:51:52|adr_usa_0229|FORTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||243|239.25|251.25|252.75|213.75|187.5|156|89.625|130.875|148.5|240.448|205.768|235.824|244.494|220.796|217.328|271.962|243.828|246.1725|232.4096|262.1764|338.883|366.2242|490.2306|734.7664|487.4173|476.4055|505.384|523.9301|472.9281|446.8475|320.5015|311.2284|350.0595|279.663|292.4809|214.9909|215.8066|246.3831|221.3999|190.2641|197.1624|125.3822|122.1195|106.8313|146.1705|148.5011|137.8645|117.9246|103.4753|86.2294|90.8905|113.1503|114.7146|110.6474|88.7474|89.1645|101.7831|84.4|69.6|78.1|88.5388|119.9289|118.3646|135.5718|114.0889|130.3575|135.5718|182.1876|173.4276|208.548|199.0548|225.504|217.836|214.92|202.932|216|172.044|174.312|163.296|169.8948|177.66|232.584|244.2|255.156|243.408|263.34|177.408|165|171.336|149.292|151.008|140.58|140.415|139.656|134.64|138.072|136.224|175.56|165.924|148.5|143.616|126.72|126.1933|128.832|167.508|167.8512|160.38|167.904|169.488|194.04|178.728|184.8|159.984|173.316|180.84|187.308|179.52|173.9486|165.9556|165.9556|180.048|163.68|135.432|130.1533|131.1024|138.996|116.16|94.38|74.778|108.4346|55.3044|52.4508|62.2344|84.2475|99.1959|96.0679|109.2486|117.5388|125.3113|139.6891|152.189|161.964|145.2|167.508|173.976|155.496|161.964|154.044|177.012|186.78|191.0053|193.314|224.3525|268.521|276.9505|231.268|266.4816|259.5204|249.6226|243.5044|218.0798|195.1026|168.8623|217.2641|217.536|210.602|222.8384|209.1065|231.6758|224.334|224.6059|195.7838|201.3568|199.3174|225.4557|217.536|216.8562|230.996|248.8068|256.9644|260.3634|300.8632|297.7524|298.2962|343.3161|335.3781|361.46|363.1609|328.9994|400.3514|386.37|405.6501|458.785|446.4212|432.7327|413.3039|383.279|409.4623|386.5157|368.0407|334.9999|321.7748|335.317|361.9599|385.6588|399.1505|428.6081|440.2055|460.4223|444.3679|430.3755|408.4591|383.0961|385.6|368.2936|453.4998|444.0733|453.4261|487.5218|502.3994|555.8649|592.8342|571.0356|568.5317|590.0357|587.6791|579.1364|617.558|579.1349|567.9425|589.152|574.4232|544.1673|609.4041|606.8266|589.8884|609.4615|630.0837|518.8058|560.0744|535.1452|508.9308|567.4438|519.3644|541.3561|595.1527|616.5867|575.0928|526.8183|525.7022|579.6868|642.3606|794.9977|762.115|720.2009|757.0678|917.0462|943.9642|941.3642|986.4824|1072.1304|1044.9066|1085.1306|647.8665|920.908|984.8|1180.72|1259.9444|1451.735|1367.9222|1322.957|1300.0155|1206.7203|1335.1924|1393.3107|1384.1342|1422.3699|1385.6636|1335.1924|1381.0753|1403.405|1498.0767|1540.7478|1705.3144|1827.363|1782.5507|1691.5496||
2022-02-19 19:51:53|adr_usa_0230|FMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.0978|460.7227|396.4775|392.2542|430.0079|485.6785|524.712|509.7385|488.878|483.7589|484.6547|469.6812|449.8446|527.9115|582.4303|619.0322|641.8124|559.1511|549.0279|567.3289|536.4848|557.3465|578.463|564.1294|646.9315|653.3305|721.1591|762.7521|683.7893|652.8185|733.1891|786.4281|884.9716|906.472|891.3705|867.6945|872.5577|9131.6234|9309.3421|9929.5671|11116.3445|11509.949|8950.3269|10245.6436|10735.8599|11170.0175|11424.0715|12282.8447|13740.3742|13606.7873|15211.0233|12777.8322|13685.5079|13166.6658|13858.4693|13769.0136|12595.3555|12763.5321|13808.3741|11783.0982|11904.7579|13285.9531|13264.4838|14871.1073|15386.3718|16456.2614|14999.9234|16245.146|17672.8582|16223.6767|13658.0886|9571.7546|10537.8756|10910.0111|9786.4481|7689.6077|9042.1771|10949.3716|11808.1458|11128.2829|14205.5572|12470.1176|15368.4807|15797.8678|16942.9001|60369.0858|49894.0288|54917.6559|58975.671|16116.3299|16119.9081|15991.092|17901.8647|18245.3744|19587.2091|19848.4196|20013.018|19784.0116|19605.1003|20420.9358|21741.3012|22446.2117|22388.9601|24095.7739|22804.0343|23988.4271|23365.8158|23287.0948|23623.4481|24997.4868|26289.2264|25963.6079|30536.5807|29570.4597|28418.2709|32164.6735|31126.988|30704.7573|32844.5365|32758.659|35181.118|37109.7818|39364.0642|39471.411|42459.2297|40255.0425|36193.756|35982.6407|37116.9383|34293.718|35241.9479|32000.0751|34161.3236|33635.3244|31663.7219|30790.6347|32611.9518|32415.1493|34250.7793|33513.6647|33324.0187|34680.1664|32730.0332|34179.2148|29706.4323|31144.8791|31130.5662|32007.2316|34740.9962|33012.7131|32014.388|32068.0614|33574.4946|30454.2815|32819.4889|36483.5923|35102.3971|30812.1041|31220.0218|32200.4558|33603.1204|32186.1429|31788.9598|32594.0606|33545.8688|33613.855|33692.576|32611.9518|28307.3459|26682.8313|27512.9797|30640.3492|32508.1832|32207.6122|33896.5349|35077.3495|35603.3487|34690.9011|34694.4793|31416.8243|33742.6712|34390.3301|34415.3777|33248.876|32490.2921|34104.072|30032.0508|33796.3446|35939.7019|33728.3583|35392.2334|30965.9678|28980.0524|33320.4405|32937.5703|31588.5791|33216.672|34937.7987|35263.4172|34673.0099|31613.6267|32880.3187|31824.742|32769.3937|33502.93|34676.5882|33742.6712|30475.7508|20925.4656|22335.2867|22825.5037|21118.6899|20900.4181|20395.8882|19970.0793|23788.0464|26918.9942|26861.7426|24689.7594|26149.6756|28117.6999|28210.7338|29688.5411|29727.9016|31134.1444|30261.0573|30812.1041|28643.6991|25788.2748|28951.4266|27215.987||
2022-02-19 19:51:55|adr_usa_0231|FMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6405|6247.5|6247.5|6562.5|6037.5|5696.25|4987.5|5499.48|4816.98|4423.23|4751.25|5446.98|5040|5289.48|5105.73|4856.25|4396.98|4029.375|3386.25|2940|3596.25|4882.5|5013.75|4108.125|4016.25|4344.375|4160.625|3530.625|4147.5|4961.25|4856.25|4830|5171.25|6011.25|5683.125|5670|5276.25|4921.875|5276.25|5906.25|5722.5|5748.75|6037.5|6024.375|5971.875|5617.5|5722.5|5594.4|5439|4767|5134.5|4802.7|4972.8|5598.6|5029.5|5250|4544.4|4445.7|4208.4|3983.7|3696|4187.4|3872.4|3496.5|3381|1955.1|1976.1|1598.1|2312.1|2866.5|2982|3171|3349.5|3467.1|3488.1|3381|3624.6|3639.3|3759|4164.3|4019.4|4546.5|4956|4851|4613.7|4643.1|4872|5376|5254.2|5159.7|5098.8|5430.6|5426.4|5432.7|5268.9|5712|6159.3|5756.1|5583.9|5768.7|5993.4|6192.9|6575.1|6373.5|6358.8|7102.2|10511.39|10646.3018|10704.9591|11751.9921|12133.2646|10115.4531|11165.419|12065.8087|12886.9811|12552.6643|13285.8807|13960.4398|13062.7733|13925.4643|13654.4161|14470.4751|14587.055|13791.3974|13377.5248|14655.1864|14334.341|15433.1808|15614.4724|16061.8533|16808.8787|14405.1007|15418.1424|14894.0543|15851.4665|16302.3579|16127.8428|16828.1616|15787.9392|15301.5253|12681.9229|12810.8519|13517.9573|13067.066|11989.6113|11466.2893|11977.731|12606.7456|13265.1534|13303.3646|12747.833|14773.0248|15487.2797|15851.7555|15639.0829|15201.3778|16064.958|16748.1328|14639.4592|15511.9118|15976.234|16780.6649|17029.0921|18696.7547|18440.5123|17585.3779|16949.4033|18255.0635|20416.0519|21544.9701|21243.6627|21649.3836|22311.7318|21967.9225|20565.7783|20575.5482|20398.7411|19979.1989|21435.1247|21690.5944|20772.12|20729.5883|20705.2506|19914.2772|21307.5392|21429.401|22587.0883|22811.5631|20475.9186|21317.7302|20739.9398|21776.6301|21028.2501|20746.925|21507.8296|21581.4656|19188.3853|19206.6252|19668.703|19706.3554|19357.4639|21023.7216|21022.8998|21101.276|20450.1509|20958.5694|19770.4146|19438.6962|20484.1055|20846.87|21276.1414|20245.0849|22057.9871|22361.148|21854.893|22463.8155|24736.7244|26310.7313|25696.875|25709.0306|24782.5774|25544.0872|22857.4804|24886.3988|26148.3989|25380.2249|25933.3797|27404.9936|26318.0754|27287.5862|26231.0167|26573.0276|26392.3055|28239.0331|26948.7697|25330.1353|25391.3636|24638.2558|25930.8663|24895.8364|25857.373|25570.2496|28590.406|29667.2446|29685.738|28298.726|29642.7774|29627.9288|29885.7765|31310.0781|32263.1665|33192.5623|31362.1804|31032.2763|30805.4949|31449.0637|29749.2226|30434.9425|31898.2198|30076.991|25376.1187|21890.3544|20757.2753|22389.87|24010.1895|25429.6657|25167.1266|22975.2298|24190.1962|20737.9148|21052.8598|19925.8559|22593.0491|21427.6539|21789.9684|24251.5087|20538.0716|20387.4184|23356.0612|25491.6066|25562.5662|26963.9002|25623.625|24820.5929|25499.9673|24340.3455|25269.3887|20489.6434|20700.5146|22165.7752|22968.2887|24075.4059|23502.8155|23426.6408|21358.2056|20398.2562|19771.2486|18429.3352|19032.9032|20245.8992||
2022-02-19 19:51:57|adr_usa_0232|FLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:57|adr_usa_0233|FLML|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:51:57|adr_usa_0234|FENG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1114.5572|969.4759|763.1883|688.3808|465.4693|415.5976|386.128|480.582|445.7499|554.0702|580.5658|585.2415|471.4662|355.353|363.9252|296.9068|282.8797|268.8526|283.659|241.5777|273.6759|285.2397|302.1999|341.5743|289.143|383.9819|404.8002|540.5046|727.8693|942.9917|713.9904|756.3981|757.3788|743.881|953.0975|799.7822|705.8228|746.4133|813.6412|794.7544|746.4044|689.3525|766.4512|619.8126|606.4061|585.4706|519.7766|412.0522|540.4195|526.2353|462.7367|469.1339|329.8154|330.8977|360.0736|347.2647|410.1015|290.2805|271.7368|291.7454|275.3392|277.4791|264.3891|285.1114|256.5288|274.1434|257.3446|270.2118|229.6094|248.207|261.7976|248.9331|241.7798|218.8894|185.9876|191.7103|331.201|418.9318|385.2164|448.3431|481.3466|413.5106|386.8092|311.7906|289.3648|371.8338|329.5059|306.2295|365.8752|287.4265|260.503|257.5923|229.9491|272.8826|344.196|324.6042|302.042|258.3733|235.8412|191.439|211.0924|187.0716|195.8064|229.2901|144.1252|136.8461|128.1113|88.8044|97.5393|97.5393|113.5532|108.4578|112.0974|100.4509|98.9951|183.7272|86.6207|98.9951|130.295|129.5671|117.1927|128.8392|113.5532|100.6125|94.7799|91.716|101.9067|66.9673|61.3624|56.0487||
2022-02-19 19:51:58|adr_usa_0236|ERJ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3595.7653|3335.0784|4008.2136|5561.8014|5366.1738|5203.1507|5209.9434|6079.3994|5284.6622|4946.3895|4999.372|3511.7871|1863.9384|2643.686|3140.7362|4184.3004|3988.8554|3820.062|3644.1614|4003.0696|3873.3651|3680.6386|3436.279|3029.398|2572.7673|2736.2304|2634.9544|2839.4205|2365.2926|1791.3482|2408.071|2509.6699|3520.3111|3468.6205|3199.4726|4006.9161|3817.9779|4937.3477|5516.6394|5925.2773|5098.2447|5816.0804|5808.9199|4654.2964|4650.7162|5227.1329|5064.2325|5012.3192|4824.3572|4810.0363|5280.8363|5459.3992|6007.135|6177.7412|5457.6033|5261.8552|6096.9277|5782.6531|6089.7443|6556.6666|6896.0832|6946.3671|7283.9879|7447.5017|6947.633|7200.2742|6776.1979|6841.1628|6011.056|6624.6132|6094.0667|7220.1246|7221.9292|7552.1673|7646.0055|7215.9138|7693.1518|8357.2157|8699.4213|8791.9093|8904.7446|9259.8986|8740.116|8203.6856|8865.8997|8856.6509|8730.8672|8471.9721|7870.401|7820.4243|7766.7456|7711.216|6574.7094|4933.4597|5533.0249|5921.632|4035.9623|3702.8705|2664.7344|3147.9436|3010.4472|1782.0256|2819.0211|3399.8883|3630.42|2828.5488|4241.9125|4154.4879|4256.4833|3730.1146|3753.792|4157.4566|3839.0439|4199.0673|4320.2812|4229.8231|3790.1965|3974.7311|4801.5186|4821.4194|5210.3894|5320.7484|5382.2599|5346.0767|6283.2231|6151.1542|6176.4825|6113.1618|5811.0316|5271.901|4173.739|4439.686|4439.686|4929.9692|4280.4797|4781.631|5235.7322|5141.6555|5812.2311|6253.8955|4905.371|4512.5793|4657.3873|4861.9286|4746.0822|4813.0559|4671.8681|5026.4112|6045.1311|6158.4155|6092.6283|6268.0609|6403.2902|6777.6347|5978.7639|6099.1417|6152.0349|5752.5995|5504.5483|5834.9616|5758.2099|6448.9758|6507.7074|6309.7264|6608.531|6998.3352|6853.4155|7170.7712|6970.8723|6844.1292|6471.2472|6333.6074|6524.6997|6074.5304|5764.8175|5623.1803|5488.9009|5566.1575|5323.3509|4567.3395|4875.585|5707.8223|5641.5379|5329.9996|5259.9892|4604.1026|4578.3093|4187.7252|3664.4898|3989.6317|3438.5776|3609.4044|3184.1043|4021.4466|3400.785|3784.8142|4232.8951|4317.3693|4065.783|3432.226|3507.5183|3587.1923|3915.9723|4176.7922|4197.4786|3405.9854|3680.8094|4577.8098|4968.1515|4810.1046|4745.921|4634.0581|4835.7781|4347.9825|3658.4669|3489.7557|3663.9684|3884.0265|3913.3676|4249.2473|3785.8936|3671.8939|3513.7901|3631.468|3497.2416|3793.2752|3609.4034|3228.7888|3107.4334|3039.4009|3317.0473|3639.9097|3194.582|2622.2807|1286.2998|829.2618|1211.7152|1091.3768|1041.6851|1019.5999|831.8757|756.418|1312.2287|1163.1063|1326.8981|1551.4218|1898.8335|2146.7469|2563.8608|2730.4654|2776.7445|3112.0454|3093.6418|2841.5128|2674.0402|3086.2804|2727.4106||
2022-02-19 19:51:59|adr_usa_0237|ERIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5490.4647|5441.583|5637.096|5821.7372|6554.8799|6951.328|5772.8555|6321.3709|7798.5281|9199.6516|9959.9462|8862.9432|8602.2684|8037.473|8526.2348|7385.786|6109.5639|8010.3211|8417.6272|7820.244|7168.557|6679.7952|6652.6433|6381.0967|5973.8045|5620.8021|5023.4189|3720.0449|4290.2762|4534.6571|4426.0357|4697.5823|5132.0403|5593.6502|5077.7227|4887.6455|5050.5708|4398.8838|4480.3533|5539.3465|5349.2693|5620.8021|7005.6318|7738.7883|8037.473|9775.305|9911.0783|10019.6859|10644.221|11920.4431|12001.8988|8363.3095|9422.3027|9558.076|9748.1531|9259.3913|9883.9265|11078.679|11173.7176|11974.7469|11784.6698|11621.7986|13115.2409|11839.0144|12572.1301|12259.8626|12300.5973|14011.2635|15015.9529|16427.9483|18030.007|16780.9368|19767.839|20039.3718|17921.3869|18790.3029|17536.3209|20050.0694|21306.9338|19511.4133|20828.1262|21845.5884|20828.1262|19750.8032|22144.8407|24658.5862|27770.835|28668.6014|28819.8423|31838.4882|30997.4805|32198.927|33280.225|35082.4145|39107.2827|42711.6402|41390.0363|46436.1368|40969.521|37124.873|37883.5438|38492.596|43974.127|53231.8393|54328.1536|59687.88|59444.5|51648.5|46654.1969|38442.25|45150.9255|56540.0561|51466.9189|53174.3522|50125.3704|51173.125|55541.5561|59535.5561|67024.3061|63404.75|62406.25|65976.6344|83903.7516|114513.9984|123177.4184|156448.7729|205132.5822|144194.0637|155811|178857|172848.625|138378.8125|167853|119395.4375|90920.375|106906.375|89485.6703|89980.0663|66743.4558|47380.9|49516.6|41923|35486|43067.1|32340.65|27501.65|41292.8|48470.65|41537.3456|32665.2912|38391.799|32037.9|20497.8|14041.8|13073.4|6536.7|5568.3|7505.9|13734.2|15155.53|12555.7672|11757.0543|10255.474|10599.4|14870.8|16547.72|18050.62|23176.3|24726.66|28618.38|24742.48|25312|30102.7944|36668.6236|47090.0626|48235.4529|42347.1786|47864.411|45717.04|41268.81|45812.02|49152.1468|48598.1032|53758.68|51058.5982|48574.2336|48074.1271|46922.17|48890.03|50744.9768|51416.64|55139.04|56944.8032|56378.45|51702.6968|55126.2968|57576.0306|56172.5241|56527.4338|58639.6532|56640.03|49974.63|51736.1968|50038.11|54608.67|59495.752|61765.734|62686.4292|66771.4179|60302.3855|56914.6048|60938.696|60557.4288|60192.054|65942.7828|61335.846|62892.674|64752.1592|47507.1628|39623.742|35490.9687|35571.6268|31780.5525|31941.3568|40668.7688|40636.508|34647.24|34066.56|36163.46|22743.3|20807.7|25066.02|26587.6204|26749.938|24217.7837|29734.71|27121.37|29065.44|30406.17|32337.24|30831.66|31973.82|34016.06|30601.69|31522.3769|33519.1214|32962.6516|34955.64|33810.09|32500.89|35217.48|36592.14|36853.98|34570.38|33962.76|33962.76|37185.2753|41997.1023|41080.5638|41094.49|49262.14|46891.92|46200.075|38620.25|32658.95|33780.7|34678.1|33299.95|34010.1242|31358.7093|33093.5857|31306.245|29980.68|27624.12|29706.6|30831.85|29642.3|28125.32|28447.12|30635.36|33361.8273|40059.9548|41959.9044|39127.22|40239.155|37612.41|36861.75|39764.25|44021.25|41738.04|39607.56|39801.24|38385.2732|40647.0317|41002.4509|42721.14|39131.4|39939.9|39252.68|39738.08|41259|38220.2|38641.27|40422.72|39061.2945|41395.2473|41006.2552|41730.7|37220.15|37203.925|33048.4|34298.88|31862.88|34243.56|32487.48|31316.76|30896.4421|27803.5422|30408.0895|32264.1|25029.12|25355.02|24171.42|23682.12|22116.36|22887.65|16292.35|17826.9|18894.5848|18894.5848|21395.2254|20718.09|21634.53|23696.52|23685.48|20737.08|18771.48|18892.8|20598.4|20401.6|22338.8164|22205.4503|22284.266|20806.71|26098.78|24225.19|25538.44|26205.24|28705.74|27505.5|30439.42|28872.44|28973.7783|29440.5595|30401.5146|32551.5841|30735.8264|32947.7494|31068.3621|28556.4519|26540.3135|27927.3481|29945.7939|30541.4008|29331.5417|30093.8304|23068.0911|26681.0905|28008.508|30995.1972|31377.2648|39022.1493|38290.8995|35709.44|38305.28|41633.28|40602.9152|42533.2177|42433.3744|46525.44|44229.12|43729.92|43090.2|38894.4|38961|39560.4|37129.5|34765.2|36573.98|41241.58||
2022-02-19 19:52:02|adr_usa_0241|ELP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9748.9594|6328.2719|7439.9953|7696.5469|11886.8891|11031.7172|9834.4766|11630.3375|8380.6844|9919.9938|9235.8562|10775.1656|11288.2688|11972.4062|11715.8547|12742.0609|11972.4062|10604.1312|11459.3031|12571.0266|11801.3719|13255.1641|13169.6469|12827.5781|11117.2344|12656.4975|13299.5844|12382.8435|11561.8815|10946.16|9783.1305|9714.7525|9906.311|9495.8285|7142.3955|6512.5785|9016.9322|8647.498|9495.8285|10850.4208|10699.9105|8852.7392|6690.8648|5609.9275|5336.2725|4159.556|2996.5222|2900.743|2599.7225|4159.556|3147.0325|3133.3498|3489.1012|5021.5693|4788.9625|4337.4318|3598.5632|3926.9493|4912.1072|5281.5415|6348.796|6444.5842|5295.2316|5377.3282|5308.907|4419.5282|4446.8938|4501.6248|4884.7418|4583.7213|5336.2799|5089.9901|5910.9562|5396.6828|5970.5073|7377.7435|7087.6645|6841.375|7032.9335|7402.3137|7799.1105|8606.3869|10809.3725|10836.738|11493.51|11192.505|14366.9074|14230.0798|13819.5967|15119.4597|12040.8367|12724.9752|14052.2038|15215.2391|16214.0813|15954.1087|15858.3293|16159.3502|16720.3437|15748.8671|16487.7366|18389.6415|20387.3258|24040.6251|22918.6381|22644.9827|23028.1002|22453.4239|22699.7138|20291.5464|20127.3532|22713.3965|23520.6799|23411.2178|25778.3368|25477.3159|27283.4414|22891.2725|16446.6883|15133.1425|14955.2665|15776.2327|12656.5613|11917.6918|16241.4468|17965.4757|19867.3806|18499.1037|21810.3338|20852.54|25983.5783|26476.158|28555.9389|30923.0579|28870.6426|29199.029|28528.5734|27830.7521|25272.0743|29349.5395|30991.4718|31607.1964|33509.1013|34070.0948|34562.6745|34275.3363|35383.6406|34795.2816|40241.0236|37353.9594|35027.8886|35164.6675|31182.9872|29185.3058|24437.4254|26626.6685|27625.5106|28925.3737|32346.0659|34029.0465|32742.8662|33686.9773|28227.5524|28774.8632|29732.657|24109.039|22439.7412|17897.0619|20469.4224|20017.891|22097.6719|20825.1744|21454.552|24191.102|20756.7318|17814.9652|17267.6545|17089.7785|19361.1181|18389.6415|17500.2616|16898.2197|15256.2874|15461.529|18115.961|19634.7462|21071.435|20825.1744|22261.8652|24793.1774|18759.0763|16761.392|17664.4548|16980.3163|15461.529|14613.1973|16036.2053|15406.7979|14325.8591|15393.1151|12834.4373|10754.6564|11288.2844|12273.4438|9920.0075|6937.1639|8127.5648|10193.6629|10221.0284|10672.5598|9837.9109|13272.2859|13422.7964|14886.8527|14065.8865|15064.7287|11767.1813|12382.9059|14243.7625|15447.8462|14065.8865|12328.1749|10371.5389|10823.0703|11520.8915|12615.513|12574.4647|9660.0349|9605.3038|10070.518|10070.518|10699.9254|10686.2426|10289.4423|8100.1992|7949.6888|7539.2057|6731.9223|7908.6405|9961.0558|11260.9189|11835.5952|12629.1958|12465.0026|12574.4647|14065.8865|16515.1022|18047.6132|17240.328|17541.3496|16186.7524|19196.9684|21618.775|23506.9971|23780.6525|21687.1889|13559.6241|13217.5549|16775.0748|15830.9637|16090.9363|16405.64|15009.9976|16460.3711|19580.0424|17295.02|17322.3856|14202.7142|15461.529|14558.4662|16282.4951|15297.3257|16775.0638|17979.1585|15872.012|13874.3278|15023.6804|14613.1973|17979.1585||
2022-02-19 19:52:04|adr_usa_0243|EDU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||736.6|856.5444|901.7|1239.5146|1281.0137|1485.2333|1433.5414|1525.2764|1688.7248|1752.2343|2085.5046|2036.8631|2032.9673|2401.818|3197.3269|3054.7053|3071.5987|2188.2607|2143.8542|2653.4528|2880.9454|2598.3988|2093.1018|2599.9208|2857.5158|2096.5262|2271.9343|1758.6469|1983.5193|1996.4561|1617.8638|1975.5289|2166.1568|9062.4688|9347.0576|11372.8399|10335.468|12382.671|10291.0966|10956.6671|11729.3409|10782.2417|12076.6616|13745.9429|14449.7646|3517.4009|3607.9094|3814.9525|3941.1982|3607.1325|4175.8211|3942.3636|4083.3704|3854.5742|3623.8358|4081.4281|4713.4338|4368.4995|4570.4332|4538.3614|4680.111|3669.6505|4616.7592|3989.5768|3763.0943|3962.6523|4089.3558|4483.7205|4358.6008|4255.6542|3801.1054|1917.9744|2112.7811|2656.0224|2703.5362|2599.0058|3167.5878|2689.282|2410.5343|2614.8437|3032.9653|3415.9726|3367.3968|3450.4457|3315.6871|4002.0156|4164.9794|4699.3127|4798.0312|4667.9735|4414.126|4274.6666|3737.1994|4142.7427|4275.26|3027.3889|3596.8977|3730.9925|3518.0183|3369.7252|3221.432|2940.6216|3200.9234|3833.5357|3996.0271|3785.4147|3616.409|3564.7684|3117.2163|3292.4814|4359.7211|4793.1895|4580.3675|5015.4007|5057.6521|5250.1308|6126.4567|6743.1295|6702.1953|6670.7074|6935.2056|7138.3024|7837.3333|6961.9703|6823.4236|7560.24|8001.0703|9554.9972|10131.2254|12003.1679|11353.4957|12192.3929|13132.21|14299.0971|13002.9063|14015.2597|16016.3133|13673.0779|14357.4414|13827.6116|14429.9776|16530.1818|14519.5189|13343.202|11199.5504|9862.6276|9914.9956|9124.7158|8977.1335|12012.8867|13134.8301|14113.9517|14599.5453|14346.9601|15456.6436|15859.1604|17205.6184|17620.4823|19352.1121|19013.0739|20453.1942|21069.4833|21261.1825|18268.4572|19526.3841|20210.6894|21821.4566|22978.7992|24025.7187|26063.927|25787.4021|27527.736|30629.8602|30081.926|31991.1873|25082.4522|25661.0162|18743.0116|12962.9305|3751.9825|4106.8997|3478.7807|3478.7807|3376.9627|3241.2054|2392.7223||
2022-02-19 19:52:05|adr_usa_0244|EDN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||799.9474|820.3427|836.2057|1017.0436|951.7788|984.8644|1070.0713|1128.5377|1026.5614|1001.6339|955.8579|863.3993|918.6932|829.4072|736.9487|494.0185|548.4059|448.6957|288.253|185.8235|181.2912|209.3913|182.1977|154.5507|172.6806|225.3818|236.8191|267.4045|277.3755|261.0593|323.8322|364.1991|313.9647|371.647|324.058|312.7273|341.3245|347.6038|319.347|293.7813|302.7517|302.7517|374.0665|478.1234|605.5034|592.369|583.3044|484.0475|507.2773|452.5577|369.5813|473.17|466.3716|337.6549|260.1422|367.7872|286.7529|266.0448|290.0659|246.1028|167.6944|96.0843|97.8972|104.2424|99.7102|102.8828|91.0988|92.9117|90.1924|90.6456|122.4395|107.8683|96.8805|94.6379|105.851|91.1454|94.2883|105.9621|197.1075|255.9254|312.4984|245.7895|231.8854|281.6712|329.6629|447.624|464.2192|606.8489|622.5471|474.9837|465.1163|565.585|530.1518|399.1837|448.9695|672.333|734.6774|685.3401|683.0975|591.1507|539.5708|579.4891|582.4494|780.8751|749.9271|777.7392|773.207|762.3295|719.8762|662.914|706.4206|797.6813|787.257|861.1332|889.8657|1160.7723|1237.4694|1297.5918|1488.854|1486.1346|1567.7157|1584.4851|1425.4021|1428.5747|1371.4679|1652.9225|1866.9662|2007.6064|2026.029|2281.6977|2633.5231|2448.8485|2530.9487|2095.4152|2064.8514|1511.9863|1502.2401|930.7598|1157.1369|1078.7245|1176.1862|1179.7815|1288.8407|1121.4989|835.903|758.7157|746.4359|860.1977|743.3754|242.3955|300.1504|225.7691|225.3316|255.5216|234.9574|210.8928|142.6371|129.0734|175.8899|165.389|199.9544|149.6377|138.6992|150.0752|160.1385|175.8525|159.9895|168.6008|159.2635|161.8024|171.7734|192.5704|196.2905|322.1178|288.4179|284.0413|254.2805|238.9624|262.2984||
2022-02-19 19:52:07|adr_usa_0245|EDAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.1732|66.6869|57.1568|57.1568|59.577|53.1938|47.8744|56.3854|47.0743|43.0912|37.2356|34.044|27.6607|14.8942|22.3414|12.2388|11.2452|13.2002|13.2002|12.2388|12.2388|14.8942|14.8942|17.5582|14.8942|15.9581|11.7026|8.511|9.731|17.2745|20.9255|13.9274|13.685|13.2002|12.7075|10.7525|7.82|6.8119|8.0263|6.8119|4.8655|12.6503|12.1676|13.3902|14.7915|21.6423|19.8518|18.4504|12.6117|10.8969|14.0103|14.2438|16.0873|18.1756|15.9327|14.166|11.2861|14.0103|16.3967|15.3913|11.9882|9.9695|11.9882|9.6679|11.2835|13.0733|13.2289|11.6726|14.3183|13.618|14.0071|13.2289|12.5285|13.2289|13.1511|14.2405|13.9215|13.3845|14.9331|16.1859|24.668|22.2557|16.575|15.5634|16.4194|15.8747|18.5204|22.4891|29.1036|37.9747|35.0176|36.9631|33.4613|32.8388|32.6831|29.6483|31.1268|28.4032|30.3486|37.2743|52.0663|62.962|74.0135|119.0753|96.272|70.6669|78.7229|56.6673|56.1186|59.9592|57.7646|42.1674|59.0739|70.536|59.9556|58.3685|56.4288|55.1062|66.7447|55.5471|53.3076|53.8784|44.8987|44.8987|44.0718|37.4473|43.5198|28.5409|34.963|33.3989|24.2901|27.0872|24.5661|17.4965|16.8415|13.0054|18.3986|19.1652|14.2781|12.0741|10.9242|15.8113|14.9067|13.5075|41.2419|37.5649|35.8755|31.2047|29.1292|25.8562|27.4381|33.0567|37.0933|28.3655|23.5837|24.1399|24.8074|25.5861|27.4773|48.9474|61.7899|54.6353|56.5865|45.7896|49.6934|43.0578|46.8288|35.2855|26.4969|20.0564|26.1034|24.5294|26.8234|30.2932|27.0904|24.4214|27.891|27.891|33.776|31.0374|31.9503|34.5063|32.2753|28.1162|44.277|61.5469|79.1842|66.8748|69.4469|66.3236|59.9217|57.7427|53.875|61.0112|56.6532|64.9333|64.7154|65.9204|76.2639|69.727|69.727|82.3651|128.9064|36.9367|37.9282|33.2182|37.9282|53.2979|72.3583|85.537|97.721|88.7695|74.5962|84.791|85.6066|87.1041|91.0974|103.3269|122.2952|130.5314|84.7809|89.0961|109.149|103.057|88.0807|80.4657|93.0774|87.6192|85.0337|82.7355|75.5536|88.1937|94.8011|91.0665|78.4263|74.979|72.9681|103.1321|90.4734|82.789|82.934|81.1941|86.4137|82.934|77.9754|73.733|65.8252|65.5353|65.8252|96.273|88.7336|90.4734|85.5438|86.7037|71.3348|72.2048|65.2482|79.7442|83.514|127.0108|143.8296|78.2943|77.7144|88.4436|103.2325|126.7208|139.1899|133.3903|126.766|111.0295|105.784|61.4888|62.6544|77.8081|71.6883|93.2531|122.6861|131.2829|128.223|133.1771|176.1584|262.4877|230.1142|266.5604|217.75|227.0869|204.0781|188.7389|200.4101|199.4097|200.0766|191.0732|209.08|241.7592||
2022-02-19 19:52:09|adr_usa_0246|EC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37174.0023|37639.4362|33895.7288|34158.8001|34887.3053|38995.2653|46077.9549|50793.0026|56924.5881|51703.6341|58382.3025|53181.522|51603.075|50610.8763|50185.9149|55244.9789|57046.0057|55528.2865|56762.6981|60486.1692|73680.2081|81815.183|93086.7776|98044.6603|82543.6882|83535.2648|86388.5769|84810.1489|85720.7804|87096.8458|90800.0807|86590.9394|85437.4728|88047.9499|81612.8204|85457.7091|87278.9721|94609.5221|105423.2137|120204.6666|129270.8985|138727.7391|120965.3255|116524.7221|121767.1011|116401.372|122178.2681|116257.4636|118046.04|127687.9056|128983.0816|115784.6216|111035.6429|96356.9818|88442.0174|86386.1825|95390.7394|93108.7626|94239.4718|95493.5311|84618.1645|78060.0512|72797.1138|73578.3311|84227.5559|75079.0905|76189.2414|74811.832|70083.4117|71399.1461|63607.5318|52403.2316|38773.0462|33921.2758|38320.7625|29809.606|33592.3423|34908.0766|29295.6473|25266.2109|22141.3419|20023.8319|20393.8822|20743.3741|17022.313|14020.7927|12725.6168|16117.744|16878.4029|19324.8462|18009.112|18872.5625|16426.1193|19509.8713|18420.2789|17536.27|17926.8786|19324.8462|19694.8964|18317.4872|19365.9629|18934.2376|19365.9629|18173.5787|19078.146|19386.5212|19612.663|23415.9572|24135.4994|33181.1721|34866.9565|35175.3317|40623.2937|45002.2216|43665.929|41198.9274|44570.4963|45248.9217|55219.72|44878.8715|40273.8018|35997.6656|38814.1591|42124.053|44364.9128|36799.4411|35257.5651|37210.6081|34209.0894|32317.7215|34496.9063|39143.0927|37498.4249|42144.6114|38773.0424|35956.5489|23292.6072|20702.2554|23210.3738|23169.2571|23929.9159|24505.5496|20414.4386|19612.663|24690.5747|27322.0432|24546.6663|25369.0002|25903.5172|23888.7992|25574.5837|30220.7701|27527.6266|28144.377|30590.8203|30796.4038|28637.7774|27486.5099|30261.8868||
2022-02-19 19:52:10|adr_usa_0247|EBR.B|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12376.2966|12093.7328|11449.4872|10242.6753|9373.2705|8549.1472|13508.3662|14222.3151|14720.9461|14596.287|16318.8302|14346.9716|16264.2785|14586.8477|17681.0275|21520.4574|20738.5134|19389.9434|20956.5512|17907.7074|16320.9485|17418.0848|17690.0653|16692.8034|18540.0044|19117.9629|18551.3369|23283.6331|22390.1914|24285.3708|25282.4845|23091.7604|23015.3398|22352.3397|20052.1595|18550.2771|15681.817|18793.8256|19186.2093|20403.9518|19970.9767|20336.2994|16926.6205|16020.0788|12461.5647|13313.9844|12759.2351|12502.1561|11311.5222|11040.9117|5872.2496|7265.8941|8524.2333|8334.8059|8456.5806|5385.1505|6359.3486|5222.7842|4952.1736|5506.9253|6575.8371|6684.0813|5953.4328|5804.5969|5303.9674|5371.62|6372.8792|6684.0813|5845.1885|6264.6349|6535.2455|7387.6688|6061.677|5046.8873|3815.6092|3815.6092|3206.7354|2936.1248|3206.7354|4505.6662|4248.5861|3585.5902|3342.0407|2719.6363|3396.1628|3626.1818|3463.8154|3355.5712|3342.0407|3423.2238|3856.2008|4952.1736|5358.0895|7577.0962|9281.9429|11960.9876|9769.0419|11270.9307|10621.4653|10729.7095|11460.3581|10459.0989|9471.3703|9714.9198|7184.7109|7035.8751|7157.6498|9511.9619|10986.7895|9728.4504|9119.5765|9281.9429|9633.7366|11108.5618|9877.2862|8848.964|5452.802|5709.8832|6832.9156|6183.4504|7563.5657|9701.3871|9999.0587|12380.434|15330.0894|13381.4226|12935.1857|12069.2319|12854.0025|12583.392|14180.6709|14734.7461|13368.1627|13787.6091|11541.5412|12917.6557|12674.1815|12488.69|7687.7614|7295.5287|9319.4495|9947.0219|11845.4283|10621.6622|9225.3137|8676.1879|9805.8181|10480.4584|9429.2747|8942.9061|9821.5074|10402.0119|13558.0733|12645.5831|12551.4472|11515.9528|11311.9918|9507.7213|9821.5074|8629.12|10088.2257||
2022-02-19 19:52:11|adr_usa_0248|EBR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14749.833|14071.6797|18027.5736|18592.7013|17575.4715|21192.2888|20909.7249|21644.3909|20231.5717|11359.0668|14026.4695|12715.3732|10840.3911|9889.4796|9282.7075|13871.0069|14482.9631|15389.5649|16500.1506|17894.0507|15978.8546|18077.7172|16366.2844|20503.1915|25033.5389|14992.9253|15831.5318|16966.986|15742.9149|14042.8161|14630.2846|14902.2651|14516.9594|15684.2091|16296.1652|15729.5391|19249.6083|18653.9805|19276.6823|20455.2494|18251.7885|17767.7914|18009.0582|15965.957|13895.7947|11446.7793|13246.3321|13070.436|13192.2102|14193.4651|14369.3613|12448.0342|11392.6574|8578.3192|9566.0437|9890.775|8740.6849|8104.7869|6981.753|4492.1356|4383.8914|4735.6851|4695.0936|4316.2388|3666.7734|3396.1628|2719.6363|2597.8616|3071.4301|3977.9755|3788.5481|3247.327|3233.7964|2909.0637|2922.5943|4383.8914|4640.9714|3964.445|3788.5481|3842.6702|4816.8683|3409.6933|3084.9606|2963.1859|2895.5332|2516.6784|2273.1289|2638.4532|3287.9185|2976.7164|2435.4952|2219.0068|1758.9688|1907.8046|1921.3351|1826.6214|1786.0298|1867.213|1948.3962|2381.3731|2976.7164|3450.2849|5520.4558|7198.2414|9755.5114|8104.7869|9674.3282|9417.2482|9227.8208|9336.065|9051.9239|7509.4436|7671.8099|5466.3337|5601.639|5818.1275|8253.6227|9363.1261|8510.7027|8037.1342|7766.5236|8497.1722|9714.9177|8700.1301|7725.9303|5141.5999|5073.9484|6129.3283|5358.0883|6372.8792|8700.1282|8686.5977|11189.7475|13990.567|12759.2888|12529.2699|11365.6444|12312.7814|12191.0066|14464.1355|14464.1355|12691.6362|13530.529|11325.0528|12850.024|12173.7069|12080.7679|6793.4708|6479.6846|8974.2847|9680.3037|11280.6132|10574.5943|8880.1489|8770.3237|9648.925|10480.4584|9131.1778|8848.7703|9947.0219|10605.9729|13602.6309|12771.0975|12316.1076|11359.0597|10527.5263|9617.5464|9915.6433|8786.013|10323.5653||
2022-02-19 19:52:12|adr_usa_0249|E|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27901.2515|30596.9859|29197.1238|30197.0253|33900.6605|38196.2373|40995.9615|34196.6313|34996.5525|39196.1388|38900.168|41395.9221|47195.3508|43195.7448|40995.9615|38500.2074|41099.9513|40995.9615|46099.4588|45947.4737|45595.5084|49299.1436|47299.3406|45843.484|44099.6558|46443.4249|48547.2176|57649.1674|55153.1168|56401.1421|53649.0864|48500.9821|48900.9902|47800.968|48700.9862|48100.974|54301.0996|49501.0024|48800.9882|50501.0226|53401.0814|49601.0044|49901.0105|49050.9933|47900.97|50101.0145|46300.9376|42600.8626|43100.8814|43750.8947|38800.7935|38900.7955|39550.8088|43950.8988|45812.192|44911.9524|46162.2851|44411.8193|47112.538|44761.9125|50613.5532|52902.1661|52414.0353|51613.8211|55054.7425|53214.2496|48325.5032|49125.7268|53198.8649|49213.7514|49213.7514|47853.3713|48935.4025|52696.5863|56209.6921|59458.7147|61283.289|60419.0169|63700.0496|60218.954|60667.095|56057.6442|55033.3218|58098.2865|63028.5705|58282.4191|58050.3139|56233.4903|56665.6862|65989.9129|59546.9923|59971.1846|61307.7905|62956.5378|65349.6226|72672.9422|75455.0835|76271.6796|79898.3271|81395.42|79097.7427|82708.3785|83092.659|81392.2177|85142.1552|91979.1463|91090.4976|97271.0095|94904.8583|97868.1323|108583.972|104467.4237|100334.8578|106173.3166|111274.9452|117569.9004|120925.616|114462.467|106870.0784|113597.5114|108372.5501|107030.7059|102818.8063|107235.7099|116199.9741|104831.5725|112137.1683|114131.2978|114149.9345|108838.4682|119163.2133|123021.0151|117680.758|118637.6618|113301.0832|119152.9176|121729.1969|128537.9351|141014.4877|128188.2972|126476.9116|135033.8393|126826.5495|131261.4303|136107.354|113892.0887|130969.5025|126892.8331|144624.5037|146164.0256|131583.8471|115645.2669|103292.8672|70600.6657|78859.7481|75273.5676|88567.7925|80526.0543|65148.9467|71524.3788|82681.385|90052.9784|80580.3903|84492.5873|83605.0982|93947.0633|94454.1999|88585.9045|95051.9492|86774.7501|83460.2481|86973.9825|75744.522|65221.4308|68608.381|77175.3726|77483.2772|80254.4182|82790.1028|76831.244|80093.3689|90526.155|86903.6598|90888.4046|91413.6664|84820.7251|85672.0115|74804.5259|65983.7501|73264.9654|80980.8802|78825.4956|78141.7253|82615.7647|87289.0529|77978.7036|78558.3362|70352.9117|80170.351|79771.854|83467.008|80532.621|82977.9435|86636.8705|90963.6606|86166.5358|84949.0837|85657.7499|88746.8075|81660.1459|74376.084|83179.488|83596.11|84193.872|89555.616|84356.898|85715.377|84791.5638|85479.8952|90932.2047|94844.8255|93685.5304|100485.2263|89328.2771|88637.7819|77589.8583|74809.7065|68849.6424|63561.9026|65978.6359|59709.6661|65542.5337|70684.906|64252.3979|60872.6054|62526.1598|59982.23|63543.7317|58019.7699|56239.0191|53458.8672|49370.4087|53022.765|54458.2682|56457.0702|58237.821|58019.7699|53731.4311|53495.2091|53386.1835|51260.1851|54385.5845|59346.2476|56220.8481|55948.2842|59055.5128|58019.7699|58183.3083|54167.5334|58383.1885|58891.9744|60145.7684|61799.3227|59309.9057|61326.8786|61508.5879|61872.0064|68577.0785|72065.8965|66414.7382|68686.1041|68631.5913|68231.8309|65960.465|63761.7828|57692.6932|59130.7221|61057.3321|61921.6057|64082.2899|58050.38|56952.0323|58806.6195|54593.2854|55907.7016|54755.3367|56573.9125|54575.2797|56374.8327|50087.1454|29062.691|36189.9274|33135.3975|38315.5945|34695.3606|32941.1008|32817.0622|27642.8818|31612.1161|38097.5614|40012.5555|37100.9276|41816.6931|44531.8308|44692.5955|45192.7524|42834.8697|42459.752|44450.1678|49011.8419|51449.9262|49920.2078|50494.6279|53857.3967||
2022-02-19 19:52:14|adr_usa_0251|DRD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.184|89.6015|89.136|79.232|69.328|73.042|86.66|73.042|59.424|48.282|33.8915|21.5115|28.9395|115.7789|93.6956|79.2171|85.3108|135.571|118.8501|137.1309|161.5054|123.3837|119.269|104.1656|127.6539|171.3249|156.208|164.6063|137.7318|132.6928|151.1691|117.5759|115.8963|100.7794|91.6589|95.8252|114.5736|158.3199|112.4904|106.241|104.1578|106.241|99.9915|85.4094|83.3262|68.7442|120.991|120.991|136.1149|124.8607|83.2404|90.8078|89.2444|109.5272|113.5838|142.9847|146.0834|124.5029|166.8924|137.5317|135.9864|202.3021|189.8527|174.291|235.3367|409.8381|403.4344|564.9372|694.5404|694.5404|807.9089|614.7903|671.6628|715.7789|581.1274|671.4857|728.181|719.3224|618.3338|426.9869|416.3566|441.1608|466.0817|420.0262|466.0817|556.3504|502.9261|455.2126|736.888|663.1992|617.1437|624.5126|438.4484|442.1328|604.2677|557.6061|398.9567|503.9453|403.6228|366.2936|338.2966|293.9681|207.6441|202.978|160.9825|237.9742|319.9025|266.5854|334.7128|390.9919|376.1816|426.5366|518.3605|438.3849|429.4987|459.1193|456.1572|343.599|457.6501|451.2494|489.6536|416.0455|384.042|300.8329|285.1484|291.4694|259.8643|270.6179|301.5457|266.7519|255.536|206.6508|216.6501|294.7561|343.4279|297.0924|346.625|428.0682|480.7898|388.774|334.5813|270.9637|239.1232|215.3992|188.286|173.2254|120.8812|205.2345|211.6908|301.3392|302.0925|318.262|332.2308|338.2714|292.1948|296.3528|276.6967|271.8654|193.2173|211.3668|292.2163|222.1148|243.831|196.9832|199.6503|163.0731|169.349|158.5722|157.0327|207.4525|203.2188|188.5932|187.4385|176.6618|190.5176|201.6792|197.8304|180.5106|190.1327|187.4385|203.2188|209.7618|252.4839|262.106|231.2304|255.895|272.8519|257.8219|253.5827|258.2073|250.1142|234.6989|243.5627|257.0511|282.4865|283.2572|301.7557|317.5564|277.4765|301.7214|237.0947|229.3083|196.5458|190.3797|225.4496|214.6589|181.1305|138.7382|148.8443|148.8443|148.2781|143.3628|117.7348|97.5022|120.6252|106.366|99.0437|123.7083|91.336|73.9937|68.6403|89.1186|72.4325|69.3987|69.0195|65.6064|74.7521|48.8437|61.1608|73.0532|70.5048|57.763|82.822|134.6388|144.4075|190.7029|227.6542|210.2404|307.6096|373.187|219.5979|195.0064|212.2636|183.7892|234.2665|276.1152|211.4007|217.0093|161.7862|136.3319|131.2635|132.5297|166.2952|152.789|149.4124|128.731|140.1269|124.9324|128.1347|118.6432|108.7204|116.9132|111.3089|104.4061|94.0517|169.2325|157.3932|147.6432|147.7198|153.9035|150.4681|129.169|129.856|151.1552|203.3576|229.8219|263.947|315.9993|298.1385|311.1906|377.1383|552.4724|346.7002|753.3554|792.6907|827.7504|1396.3112|1257.1124|1134.3408|956.2354|1033.8328|953.4521|955.1623|917.5373|814.9236|856.8242|866.2305|1090.2704|867.0856|804.6623|796.9662|707.1793|759.3412|701.1935|716.41|711.2621||
2022-02-19 19:52:16|adr_usa_0252|DQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.9137|483.3455|399.5068|362.3223|486.0249|416.407|430.1479|418.9022|302.2281|261.8139|252.6767|184.1483|119.1341|109.6455|67.8256|64.6628|112.8084|101.2113|72.7456|69.5827|42.5263|31.2771|34.7914|29.411|29.8714|29.8714|27.2392|57.3262|79.4545|75.9969|41.4906|37.4798|46.8152|69.2893|59.9539|64.6562|187.8141|259.3162|254.3374|290.8734|287.613|366.9043|295.9375|289.3473|187.1635|213.6633|192.3663|241.2037|376.4159|337.7816|246.5618|194.96|208.7324|236.635|237.6187|221.8788|201.6674|164.7323|145.6834|119.7484|162.3176|146.1306|143.9842|170.7957|158.1713|198.6531|195.1057|257.6021|252.5941|239.4479|250.1944|259.3758|213.3643|236.5265|205.8522|208.7875|236.3453|251.8071|194.7074|197.1268|211.1171|210.3808|265.8161|276.23|314.9401|423.2862|498.2869|684.2318|543.2458|523.0894|591.1442|698.7627|516.611|497.7012|453.1924|428.7511|351.1823|310.7899|312.5908|328.5769|461.9201|513.584|481.3107|473.7404|559.6698|579.4588|538.6855|667.9115|596.8571|498.9747|535.8964|741.5311|798.7858|878.6921|697.4784|679.9685|742.6429|1232.5036|1726.2555|1578.1161|2390.2427|2781.2975|2801.5868|5025.6405|8462.5065|8027.8763|5237.844|5477.4983|5803.8987|4912.9139|4472.5674|4701.1947|4212.3293|5005.541|3477.1933|3088.3063|2913.344||
2022-02-19 19:52:17|adr_usa_0253|DL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:17|adr_usa_0254|DEO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31168.701|29546.0255|31263.5|33784.75|34493.7255|37913.551|42152.2755|38323|36306|38527.7255|37913.551|37109.7755|37378.0355|37566.625|41129.4868|44019.6669|43575.0238|44019.6669|44130.8277|40907.1652|37726.96|33987.7495|36057.6562|38784.2383|40470.535|40358.5833|40526.5109|38404.3125|41082.4375|37065.25|37868.6875|36208.25|33797.9375|35137|30744.875|30370.25|27910.6875|25451.125|21227.0938|27001.7188|28498.8438|28873.125|31118.8125|31998.4115|28259.0312|30932.9121|33213.3984|35976.7532|37996.1278|34563.191|35090.354|35379.4434|36102.167|36731.3616|38166.2612|36043.071|34235.375|35053.0823|35982.7957|35998.3748|37721.753|36971.4052|39045.0188|41737.5016|41078.4461|40692.6575|38321.6652|38557.8|38557.8|40465.5306|35391.3728|32916.9503|34584.264|32344.1469|31381.6861|32295.5531|33817.7128|34971.111|32798|32108.25|33402.5|35013.4392|37316.5213|39533.6332|40607.5302|41281.5141|42974.1328|41410.964|41421.2796|42002.4431|41314.0904|38600.584|39127.9979|39449.1026|42311.1746|43229.2233|43153.3965|42406.2176|43270.4134|45191.2615|44290.372|44375.7383|43279.3762|41492.1386|44835.6683|42613.131|43375.7241|43548.3263|45424.1011|57763.282|45915.8077|44105.5679|48429.2258|47306.4956|51249.1725|53826.9146|48815.2581|49141.8632|51605.0087|52430.4458|54039.9351|54886.366|50847.072|55232.5205|56780.8179|56458.9628|55222.5594|53896.5521|56256.8389|58693.8368|59596.2196|56438.2068|54270.3125|52892.1691|51895.6468|53073.9748|52018.7775|49407.5434|44549.0898|45013.8904|47004.4411|39119.8205|35964.412|34921.3021|35973.6795|34755.3862|27401.0231|28838.5581|33169.278|34175.3544|35894.2388|39344.3651|38732.3061|38828.4107|42850.9387|42394.4573|42682.6031|42621.8547|41016.4464|44832.2352|40791.7917|38875.5893|39793.0193|44592.4122|42544.1915|44397.2951|46175.8513|45099.307|46820.9364|48479.4325|49134.638|48235.8914|52337.7885|52586.1183|52368.1315|49735.5332|47663.8227|49906.0359|53540.4314|53166.0116|55378.7035|59198.5783|61166.643|59574.1016|62936.4573|58817.8708|64889.9051|67044.7124|68103.991|71128.9715|72838.6644|74901.5979|74523.1617|74455.7739|74605.4015|76412.4441|77570.6698|73720.0253|73411.655|80751.8895|79208.0944|76456.7565|80881.1795|79056.4184|81891.6703|76666.7284|75357.7627|79035.5506|77917.6866|80572.7008|82516.9275|74104.5752|75303.48|70734.7238|73346.9248|76372.077|70554.0191|71619.6696|69138.278|71531.266|69531.99|74181.7266|73691.625|70382.2108|66888.9781|70471.0679|70947.2896|71908.5058|67776.7326|68706.0641|66045.287|68480.1798|69117.4681|69101.2917|71026.725|72956.929|69829.0358|69182.0272|66412.7023|63243.8827|65603.4725|71377.0207|71151.1292|72835.3325|75336.1127|77228.9251|74969.0725|82182.0736|85019.9722|85260.5432|84433.9754|88892.0956|90566.8789|85558.314|83473.2559|86952.87|88612.8763|90189.698|92120.49|90228.6972|85561.3614|80707.5397|86164.1968|85979.3309|84202.0165|91539.4858|94027.1817|97495.3862|101152.8534|102920.2326|102366.3618|98889.6282|96424.9539|96163.2875|93440.469|94982.0424|97369.6361|93980.2351|74621.4573|76319.9076|81873.5732|85032.2982|80259.7875|82453.8592|76383.97|82374.6071|91730.8531|92025.9173|93847.0528|96887.3911|94025.9078|101569.9559|105533.0386|113382.0173|111915.016|116803.84|112654.7182|112609.8838|118867.1703|123879.2304|129175.8888|119650.3543||
2022-02-19 19:52:19|adr_usa_0257|DBVT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||708.4894|779.0289|809.3485|1021.2626|881.7731|810.8787|903.9208|989.5473|926.7804|1195.4283|1694.441|1511.9809|1390.0787|1415.2456|1356.6539|1698.2333|1264.477|1257.2155|1767.4601|1543.8045|1616.904|1588.3419|1657.0846|1742.7708|1783.9196|1646.4343|1751.4847|1700.019|1698.0474|1796.1349|1689.6681|1715.299|1630.9119|1754.4284|2231.2021|2138.3176|2269.7392|1169.5881|1043.5182|1301.2657|1110.4386|1140.5363|1412.4348|1328.0248|1298.9988|1156.1078|1082.336|1291.6825|1218.0184|1147.4799|860.6924|466.8073|421.5057|511.587|530.6492|702.1009|661.179|629.2592|646.5981|653.9078|617.5752|697.3375|708.7706|1049.6761|1082.3077|1069.3074|421.3839|654.2167|543.2219|501.5493|256.7813|224.8606|195.1581|226.818|266.4019|396.9468|623.4732|592.798|612.4173|703.6603|620.8604|619.6533|518.6534|615.5934|515.3025|327.2648|315.6044|186.8033|167.0241||
2022-02-19 19:52:19|adr_usa_0260|CYOU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:19|adr_usa_0261|CX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4124.4083|3846.9818|3338.3664|3883.9719|3541.8124|3033.197|3227.3958|3597.2977|3551.06|3532.5648|3107.1776|3014.7018|2802.0082|2757.8133|3199.4477|3453.1281|3385.48|3557.6754|3943.5769|4272.5927|4189.5698|3442.3661|3197.9102|3519.2387|4012.7624|3932.8145|3874.3913|4061.9611|4573.9343|4853.7515|4397.1265|4089.6354|3631.4729|3543.838|3348.5812|3236.3465|3480.8024|3707.737|3044.8085|2929.8784|2964.8572|3556.1628|3774.3633|3821.0015|3855.9798|4189.11|3870.971|4082.5082|4172.4536|4819.4348|5048.2557|5225.6367|5264.6602|4727.1965|5245.1485|5053.1334|5113.3546|5372.8625|5058.8987|5319.6483|5896.136|6633.2082|7135.0506|7288.7517|6955.4247|6836.9083|7457.2671|7886.8888|8823.908|9397.971|9388.7123|9833.1483|11053.4956|23778.1803|22453.9718|23298.3943|25632.0724|27478.2877|21494.4008|22707.2991|21954.9951|22469.3253|23720.606|23605.4575|25133.0956|24933.2576|27080.6544|24075.7641|25446.2869|25380.3267|28729.6792|27329.8399|23628.695|22705.2413|24112.4098|20880.3204|19311.914|18796.3718|19376.0931|18692.3182|22881.528|24027.2772|23383.3158|18223.2638|18223.2638|17805.1077|9843.406|6581.785|5059.6949|7844.6179|7426.4606|3361.9793|6197.0809|7702.4444|9419.5625|6871.1494|9489.1435|11324.3487|11185.1867|9228.2138|9993.6072|10788.7335|8389.2629|9242.4075|9695.641|10202.1967|9500.1283|9122.2566|8632.4083|7791.3495|8178.8607|8805.0402|9700.9571|10281.9828|9453.2573|8566.7125|9189.9917|8428.3348|7877.1357|8027.4625|5371.6858|4970.8135|2906.3223|4038.7866|4740.3125|5436.2748|8325.5549|7610.7857|7988.5062|7559.2419|5549.0282|6700.7121|7527.8321|7873.3377|8962.2032|8847.0347|9464.7567|10667.193|10960.4146|11546.8578|11890.6344|11745.8436|10778.415|11020.2721|12471.4151|11703.7817|12008.7317|11062.334|12050.7936|13356.7442|14114.6517|14268.4293|14202.5246|14610.6959|15033.367|15227.5665|14199.4496|15273.2608|14382.2256|14016.6724|11480.6483|11938.7842|11553.6619|10806.7581|11822.0801|11821.6141|11141.9313|11032.6967|10547.2089|9236.3943|9017.9253|7804.2062|7585.7371|5775.528|5736.6788|7640.2725|8790.8405|9168.3729|7640.3112|8818.7321|10579.8881|11046.0768|10230.2473|10851.8313|11330.9705|10545.594|11870.5537|12005.7538|12668.2323|12560.0724|13034.3542|14271.7039|13568.6643|12865.6247|13685.421|11375.3298|10923.8122|11662.7854|12116.0025|10559.9573|9970.7751|9170.0916|9245.6278|10620.3862|11269.9973|10454.2066|10529.7428|7508.2958|7070.186|7950.6964|7980.699|7110.6228|7200.6307|6940.9524|6304.4459|5971.442|4696.134|5626.3586|5487.4285|5413.0731|5442.8153|5740.7098|6329.8879|4819.1748|2945.8905|3248.0332|3716.3542|4124.2468|5075.996|4713.4249|5801.1383|6435.6378|7583.7798|8557.5322|9411.8125|10325.0087|10266.0928|12121.9431|13094.0552|11606.4291|11709.5319|11562.2422|10015.7003|9426.5414|8999.4013|9544.3732|8660.6349||
2022-02-19 19:52:21|adr_usa_0262|CUK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5168.32|5570.532|4915.2684|5044.0016|5308.1555|5533.8566|5480.3571|5898.3221|6283.2|6960.24|7590.24|7954.8|7680.96|7143.36|7714.6|8449|8173.6|8160|8625.8|9465.6|9829.4|10189.8|10217|9781.8|9149.4|8933.5|9168.25|9580.61|8963.76|8982.8|8287.5|9188.5|9579.5|9809|9521.7|9504.18|8435.43|8803.08|6272.56|6620.32|6304.76|6937.7|7256.48|7462.84|7481.32|8923.5047|8863.7415|7070.13|7192.53|7646.94|8723.9204|8182.4121|7563.1252|7407.221|8205.3307|7339.4933|7188.4667|6655.454|7212.377|6027.9346|6327.4653|6367.9921|5884.8241|5048.5339|5792.5834|5964.7014|4328.8397|3286.8018|3294.9174|3819.1825|3271.8709|3421.6396|4283.1602|4434.8847|4244.6397|4173.6537|4859.5828|4820.4192|5602.5216|5522.3731|5622.4708|5763.0548|6215.2051|6424.5558|6990.3439|6979.0085|6502.0638|5782.5133|6669.079|6772.8713|7547.1672|8014.5062|7723.7338|8755.2561|8541.6507|7682.997|7331.2718|7805.8111|7067.8869|7241.9711|6014.7022|5814.7072|6083.5482|6485.475|6368.0233|6088.8207|5462.8386|5752.8936|5439.585|5789.2985|5745.0072|6270.253|6226.5388|6618.608|6877.7101|7373.7811|30684.0112|30567.9206|30591.5969|28903.6826|27042.5463|28912.3027|25614.1833|27837.1257|29851.0183|29912.1411|25156.9174|28833.8767|27796.32|31587.7175|32348.7625|30293.2383|29640.7686|31420.0108|31779.3|29625.6912|29221.8429|30225.3|27647.528|7419.1563|33677.4554|35169.3962|34512.8895|36121.8344|38347.5326|37041.8107|38215.36|39967.8024|42328.3256|41195.1|40300.4|42049.6598|40682.3461|43672.1045|36549.2695|38497.1969|40264.9254|39290.4084|36586.95|33119.877|35050.6123|33594.6|34272.2683|37557.9764|39306.5281|38511.8301|41526.4789|42095.5848|42805.012|47342.0105|48497.6088|50103.4401|51056.488|49792.26|50143.9723|49031.0351|49278.1385|49688.8084|50834.9598|49669.6754|48252.2786|46163.8624|46293.21|42361.7926|43233.7256|44559.4475|43782.081|40652.7004|43403.471|37458.4985|40212.875|39207.9299|37055.8262|38580.0894|34555.2|32190.254|31397.687|32657.0595|27798.5411|29759.8541|29906.1078|33160.8456|28145.3533|14828.903|6636.4137|8988.2918|10373.8387|8832.4187|9266.9881|12974.98|11545.355|10389.0541|20228.3842|19572.2206|20574.9206|27259.3247|27931.5148|26507.7897|29443.32|23893.8806|25096.0882|25064.6496|27139.6093|24694.6207|19507.6955|23712.7986|24394.2402||
2022-02-19 19:52:22|adr_usa_0266|CS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57575.1546|59685.2388|51546.3426|58802.2697|61233.2015|56699.8422|52916.0109|56728.593|53573.3526|42321.8286|51409.3378|53590.34|56686.6761|47053.7316|48713.6827|49630.7321|46474.4202|43733.7542|37424.2505|26759.4433|28448.146|23760.8536|23994.6947|27645.214|29984.3097|26670.0492|23914.664|22186.9339|29135.589|35730.716|33941.3838|39330.0661|39890.8792|39866.496|40622.3745|43219.183|47288.5198|47992.2915|47856.4759|43732.9673|41508.4284|42755.148|42433.3702|36753.0273|38916.3919|40231.1325|41988.2151|50288.9156|49346.5378|49880.4074|55024.969|52112.681|49845.8525|47676.522|48076.9278|50784.4747|54630.1498|52652.4696|52747.2962|62715.9426|68074.3531|73028.1206|67877.6775|69339.9347|75778.6429|60485.2009|65957.76|63914.4|67799.16|68194.1518|76984.6663|81197.5233|78660.3845|82617.7748|80679.698|83157.9748|87750.5031|85505.7761|82690.7183|76278.0153|74757.7132|76564.0451|67968.9841|69005.7424|74430.7578|74062.5401|61949.4485|59393.5598|59969.2289|54234.6783|53431.8704|63936.1195|60126.8863|53990.3207|37290.2398|33263.885|37020.5705|33181.2119|27651.0099|40925.8881|51204.655|58393.4859|55066.7862|64255.2483|61350.261|72855.3264|72586.865|64111.1532|66946.6566|59475.5017|58402.7205|64966.6732|54054.7951|47217.5258|50954.7052|61461.7649|60684.4239|57604.106|56413.9919|49984.789|53123.3026|58495.8983|58008.6462|58547.5754|55779.5856|54743.2293|51395.3042|44545.2165|30491.4037|35938.6685|35045.1294|33179.2095|32750.579|34096.8584|36882.7237|34213.5672|28943.7683|25640.1127|26068.285|24456.5362|30118.6798|30809.9884|34170.5646|34071.7241|35725.7137|41406.7805|38820.6232|40103.9159|42597.8692|41537.2224|45102.3757|52469.4932|52639.2424|51838.5295|49953.8332|49767.0581|50739.1116|53351.5567|52622.1078|54378.9262|52398.7412|51281.7137|50038.6694|47343.0984|46421.8273|46223.139|43884.6715|45625.7203|42621.1147|40335.7088|42621.1147|46179.7254|43845.732|45562.8843|48615.9495|51522.8108|45726.4946|43689.1443|42278.1313|38532.8498|43198.778|33390.0667|28516.0473|28503.0671|28039.1106|27171.7136|22152.7156|23317.5127|29184.6389|28762.4851|27766.9439|31792.3933|33051.2617|32618.0865|32942.9679|31526.3333|31958.2009|29651.7015|38401.1688|39320.3457|39269.2803|40395.5302|41264.2513|42848.3897|46057.589|47587.7415|45981.0814|41471.6468|42563.6742|39566.9477|38250.657|40545.6964|38097.6544|34252.7745|32925.5433|28356.8051|28847.105|30632.5138|31525.416|32200.152|30921.174|28940.012|30720.55|29441.572|32902.336|29537.172|32307.828|32357.304|32840.6487|33181.7236|19879.7992|20751.4849|19623.9476|25693.4571|25319.3899|26613.4378|26491.3578|25307.7003|28310.7193|31410.6098|31688.9283|32242.3417|34239.4419|25129.4284|23876.503|25838.6315|24691.3884|25053.0787|25101.304|24614.7851|24375.5744|23323.0472|25799.788|25080.272||
2022-02-19 19:52:24|adr_usa_0267|CRTO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1957.0033|1859.1255|1947.6026|1873.4085|1910.4218|3262.403|2208.003|1902.2173|1737.2085|2196.487|1716.0424|2157.412|1947.828|2091.695|2266.9403|2432.4538|2372.1602|2559.7405|2452.7187|2632.5621|2907.8265|2929.4387|2688.4763|2308.7397|2528.5706|2605.7599|2547.8679|2364.5236|1830.0538|2368.6358|2524.6535|2711.7219|2893.3442|2798.6745|2745.6752|2324.5359|2335.5471|2334.3085|2588.0793|2678.7672|2873.151|3132.9504|3308.2921|3551.1313|3407.3765|3149.0332|3241.4175|2916.231|2904.5737|2434.4891|2142.1393|1739.3598|1514.5213|1974.1686|1677.4095|1787.96|1721.6164|2193.0408|1825.919|1744.1714|1497.9067|1456.3535|1555.3747|1526.5586|1801.0514|1861.3122|1309.3877|1227.8711|1252.3861|1153.8557|1284.5263|1191.9831|1210.7376|1153.4004|1107.9052|1072.0711|968.4413|675.5559|464.9858|598.7238|817.8443|700.109|861.9705|806.1465|746.3662|985.5509|1132.5402|1180.0466|1335.284|2060.4191|2166.1009|2409.0639|2269.3904|2708.3854|2424.3625|2226.7044|2185.3072|2434.357|2230.3301|2190.3856|2174.6099||
2022-02-19 19:52:25|adr_usa_0268|CRH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4666.244|4973.4864|5914.4162|5607.1738|5952.8215|5607.1738|4954.2837|5088.7022|4656.6426|5760.795|6072.8381|6981.48|6642.1025|7175.41|7272.375|7563.27|7490.5462|7320.8575|8145.06|8242.025|8096.5775|6981.48|7660.235|8514.4508|7437.911|6948.5748|7584.7119|6654.973|7217.7097|7242.1765|6801.7739|6263.504|5945.4354|6214.5704|6067.7695|7460.55|7408.7406|6527.9813|6780.811|7352.7865|7419.1025|7008.7723|7170.4175|6072.0588|6072.0588|6631.6|7083.3778|8863.936|8238.2464|8863.936|9176.7808|9072.4992|8968.2176|8472.88|7079.6778|7352.3742|5766.7725|6851.3011|7179.7882|6736.4069|6642.0448|6956.5852|7528.0002|8188.5351|8329.554|8822.8582|9520.0894|9593.4822|10180.6243|9436.212|10374.5909|11140.4198|11340.863|11303.9393|11061.2975|10842.3925|11367.2371|11799.7723|11921.0932|12443.3004|12343.0788|12796.7133|13708.7297|14161.7808|14103.195|15109.8053|14305.5823|13623.8568|14026.5009|13927.4377|15306.8665|14742.3126|14614.4353|13868.8519|14907.418|16792.3044|17376.8976|18342.2808|18610.4428|20112.15|17323.2652|18621.1693|17805.9568|18717.7076|18664.0752|19329.117|20825.4609|22563.7803|23964.1785|21603.042|24588.387|25668.5391|26667.2727|28089.3825|24897.7773|22140.4041|22140.4041|19133.3475|20588.0247|20438.2188|22161.924|20137.2544|20848.6248|20224.8077|19157.7521|13620.0071|13953.804|15146.7174|12262.9313|11825.1649|13948.3319|14356.0771|12333.3447|10087.0471|11822.3386|12711.2762|13020.0091|11832.9845|13930.2387|13094.5308|15308.8905|14036.6983|13626.8288|18919.7566|17355.9096|16057.358|17837.6303|17586.2977|15268.453|14982.2132|15310.3418|12175.6662|11763.7601|13830.2723|13907.0683|14542.6019|15929.3224|15979.6179|16719.6812|17474.1146|15354.516|15677.8446|12969.0694|10712.9543|12545.1497|13321.1383|13638.8002|14573.6982|14401.4038|15283.7969|13597.5483|13432.1203|11857.3171|14118.2006|13259.6397|13946.7189|13237.2937|13981.9337|13360.8987|15358.8735|15938.4293|16095.2222|15855.576|15652.7312|15243.996|14500.4004|16739.9434|17360.6339|16969.426|18517.5604|17751.8881|18857.7828|20055.9984|20278.2418|21522.1338|20869.6605|20972.6497|19788.0387|17610.1879|17892.3692|15696.8591|16693.2637|18125.2129|17607.6156|22831.4217|21947.8068|21594.4161|23744.1423|22709.7675|22836.6323|24473.0209|24010.0592|22309.3598|22664.3959|24369.1958|23335.3017|21178.8339|21582.2038|23747.9653|24433.196|25650.7125|23130.9738|25074.5282|27131.6637|27183.4196|27279.409|28145.9189|28035.9728|28528.929|28845.9636|28908.8121|31108.0759|29855.3852|30367.4691|29230.1878|29349.1532|30480.6534|30393.3066|28923.4859|30720.6865|28867.1168|28967.9007|28298.9772|31164.2969|32066.2939|29934.0445|27394.2595|26656.7545|24934.0639|24347.9917|21061.3605|22464.7384|23744.5403|26051.9123|26693.4738|26171.6359|26184.0671|26905.6452|25520.4621|28013.9527|26868.4688|29118.2107|30594.6748|31424.3418|30618.5401|21559.3587|22790.9579|22445.7605|28119.9859|28366.7378|29434.9575|29757.9473|30285.3231|31235.9259|32320.2944|33931.7803|33765.6543|35092.5038|37799.4283|39404.119|41591.7538|38963.9629|39598.4589|39931.1272|36329.3563|38298.6135|37459.5839|40964.0484|38759.3601||
2022-02-19 19:52:26|adr_usa_0269|CRESY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.5277|306.1036|304.4445|297.8351|301.1425|251.4976|266.4007|229.9911|249.8497|251.4976|277.971|263.0933|234.9522|244.8886|218.4152|186.9686|152.2222|185.314|168.7681|147.2585|140.6401|145.6039|142.2947|168.7681|143.9493|132.2318|135.4182|129.0455|138.9855|138.9855|118.3031|125.7488|128.6443|114.1667|112.5121|130.7126|106.721|107.5483|107.5483|110.8575|114.1667|112.1017|100.93|110.8575|110.0302|120.785|105.8937|111.1884|131.1759|118.5307|121.0798|124.2661|114.7071|86.1451|84.1186|73.2979|83.4813|81.5695|76.8538|76.0891|66.0203|85.6266|78.2928|53.5983|61.442|68.1091|62.88|69.8086|109.6805|103.5363|88.8948|111.1185|116.0862|121.5945|121.5945|109.6994|145.1071|187.0176|188.8679|161.7735|154.2399|146.7064|161.9057|132.0357|138.3798|178.0807|161.8624|199.277|184.0221|242.1513|218.6909|228.0204|244.8811|267.362|213.0867|178.5625|198.4741|197.6421|212.3786|219.3134|213.0721|196.7753|181.9088|191.9209|207.6976|238.7309|261.7891|330.4437|242.0249|317.1838|363.939|304.7314|369.9102|374.1431|388.7208|459.7445|473.0305|492.0821|722.2434|761.3458|745.902|718.7634|658.7565|696.3432|748.1074|803.1686|633.6987|623.148|576.3295|503.4641|802.59|788.3522|817.078|713.6205|681.5717|587.0276|389.9274|293.7862|426.2494|481.2665|400.6103|350.9377|387.26|487.6805|565.6696|485.3569|552.4301|593.0966|653.0096|690.6253|680.5945|772.8799|618.9058|681.0973|699.1813|669.0874|581.8151|625.954|682.1294|768.9002|905.8277|971.0312|948.4608|899.2788|936.0246|853.0982|872.4659|848.6307|811.8849|821.5677|759.3733|661.066|561.6168|557.1477|564.0996|577.0104|636.5984|617.2323|573.5344|448.3996|355.79|378.182|433.3544|423.323|404.765|405.7682|413.7933|439.3732|433.8559|462.4453|482.6627|427.0473|395.7636|365.1412|438.8716|422.3199|440.4545|539.2713|547.7129|497.555|467.461|470.9719|532.6648|619.9375|610.4077|694.1695|609.4046|593.3545|507.0848|521.6303|562.7588|493.2446|513.2476|637.1686|652.2928|657.6595|658.1473|654.0743|566.2959|497.578|531.1846|644.5441|590.3723|626.9319|494.8939|589.2067|532.6191|514.2529|677.5629|745.6102|805.8364|812.307|864.5694|825.4473|810.1488|821.6865|982.2113|946.0932|1059.8584|1054.3669|998.9527|962.1457|924.0211|978.6999|939.5719|1154.7755|1038.395|1115.2726|947.5324|1059.3592|1079.3282|822.2264|865.6592|769.5159|724.8699|700.7912|649.1223|638.0862|629.9154|624.0436|669.1915|605.4828|549.1519|517.7005|473.0491|573.3777|297.4741|311.0185|269.3822|250.8214|294.5749|350.7089|251.3156|194.6666|171.5619|146.9814|196.6441|149.9913|163.5356|156.5126|159.5225|183.6013|205.172|319.4292|297.4395|288.1301|337.2365|357.944|411.1919|366.8187|357.944|325.9426|294.846|304.7343|278.6987|286.3634|326.5963||
2022-02-19 19:52:29|adr_usa_0270|CPL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:29|adr_usa_0271|CPAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1199.4136|1177.6249|1284.0004|1306.3324|1170.2782|1108.6287|997.0218|995.9589|1205.3547|1275.5076|1328.6538|1678.8143|1693.7482|1757.2171|3302.1148|1779.6178|1556.8545|1559.3435|1592.9446|1544.4096|1470.9848|1479.695|1255.6874|1401.2924|1169.8178|1146.1725|1158.6174|1132.4832|1134.9721|1062.7919|1132.4832|1157.3729|1046.6136|1107.5934|1042.8801|1035.4132|1057.814|1034.1687|952.0326|966.9664|944.5656|965.7219|975.6778|716.8245|696.9127|831.3173|792.7382|802.8727|698.4881|724.029|811.7565|988.3219|1009.4209|971.6648|1000.5371|1143.7882|1046.0665|1054.9503|1016.0837|1023.6349|1084.9331|1113.8054|958.1035|882.8765|1006.0514|951.2538|1053.1432|1083.1107|1116.6743|1107.9409|1076.0641|1065.9864|1073.6924|997.4893|1057.4243|1078.8296|1057.4243|1002.6266|965.407|821.9654|948.6851|886.1815|848.5081|813.3177|879.3232|836.4012|846.7956|813.4033|708.6541|769.7792|749.1872|714.9387|727.7819|835.7505|818.6861|774.4456|791.9979|770.5926|629.694|530.8527|586.5066|711.5138|659.2848|676.4091|672.9414|650.7226|701.2307|639.5919|689.2523|727.7819|690.1085|620.4726|656.1168|541.9835|521.4343|476.055|461.4993|522.2905|520.5781|537.7024|565.9575||
2022-02-19 19:52:30|adr_usa_0275|CMCM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1947.4511|2236.1158|2927.0657|3475.5408|3709.2023|2589.8655|2810.9345|2300.2371|2188.6516|2874.2875|2605.1329|3031.4874|3336.2024|4775.7673|3880.133|3531.277|2454.807|2520.3065|2840.6845|2587.2299|2182.0617|1961.7774|2116.9462|2317.8063|2091.2967|1514.3381|1292.6228|1646.0633|1852.7119|1914.7648|1410.0539|1448.5488|1331.6485|1378.713|1398.0925|1509.4275|1552.3496|1712.5922|1538.3105|1551.2375|1325.7335|1184.7741|1297.1979|1620.056|1598.3381|1852.1094|2042.7883|1845.3017|1794.1223|1731.5697|1426.65|1186.9728|1433.7832|1268.5086|1318.6756|941.7064|832.8153|910.6358|1003.4742|960.3398|860.0058|594.8373|528.9036|440.0363|564.7371|500.1121|554.4419|451.3547|519.6151|477.823|408.1695|282.7932|270.2556|401.2042|254.4487|345.3233|281.0121|275.4198|267.0314|281.0121|256.97|329.7781|398.3035|325.5122|301.66|343.7521|308.6754|279.2109|284.8232|225.2912|235.1477|191.4975|192.9056|181.641||
2022-02-19 19:52:30|adr_usa_0278|CIG.C|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8570.0637|8741.4643|8741.4643|10290.933|9855.3174|8683.3712|8868.4148|9365.3662|8144.0966|6979.4598|7836.4658|7925.5948|8398.663|8597.488|9008.8514|8686.617|8810.0251|8638.6245|9097.9791|10613.1674|10064.6824|10044.1141|11243.9241|10263.5087|9797.2966|7740.482|9488.7743|9550.4791|9769.8723|11600.4389|13547.5562|14970.8725|13965.7757|12229.4816|13352.1593|13926.3533|12572.2829|9077.1547|9692.7427|9456.208|9282.0962|9292.3754|9850.877|10065.0261|9131.3343|8762.997|8676.4422|8815.1074|7923.6914|8686.3468|8880.5763|8022.7379|7744.9937|7952.9758|7589.0252|9260.4986|10123.1935|9907.5194|10689.3384|11242.0019|11283.7895|9017.8649|8222.5676|7413.7905|6510.5315|6122.3264|6065.712|6294.8615|6658.8036|6227.4652|4690.8179|3841.6176|2803.7065|2399.3257|2547.5993|2206.7058|2156.6981|2048.8631|2385.8476|2466.5882|2439.7643|2237.574|2925.021|3962.9321|3760.877|3639.2919|3909.0154|3100.2523|3302.4427|4733.6822|5849.9083|4827.0938|3909.0154|3275.4851|3706.8235|3777.1865|3935.973|3531.5922|2912.8423|2697.076|3005.9773|2975.6135|3294.4288|3370.3385|3157.7932|2702.3422|2808.614|2854.1597|2444.2545|2838.9778|4387.5122|4721.5095|6135.7651|5786.4516|6804.0183|6090.2035|6409.1415|7107.7685|7211.3081|6391.496|6330.77|5715.9113|5586.8658|5146.5967|6072.6806|6011.9529|5207.3227|2805.5789|2654.672|3415.8825|3188.157|3324.8433|3051.5679|3157.8413|3173.0235|4129.4858|4842.9585|4812.5946|3871.3304|4235.6915|4485.6847|5585.947|4891.9354|4824.2269|5467.4572|5585.947|4908.8625|5518.2385|5416.6758|6178.3959||
2022-02-19 19:52:31|adr_usa_0279|CIG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1386.6694|1717.199|2232.4184|1535.8949|1404.4174|1603.6257|1543.8632|1292.9768|1226.5103|1111.2334|882.7555|877.5621|623.1211|649.0851|629.3523|844.1332|746.6926|709.6227|930.9829|1117.3912|1123.7461|1019.9506|930.9829|1231.7776|1372.643|1461.6107|1792.0619|2045.1957|1820.659|1945.6371|1856.6694|1403.3581|1412.8904|1664.9657|1796.2988|1902.2123|2421.1897|2401.0665|2595.9477|2272.9109|2535.5771|2568.4101|2644.668|2889.3289|3200.7163|3403.0119|3811.8389|3783.2419|4091.4509|4038.4946|4111.5751|4631.164|5089.3097|5024.478|5159.5449|5267.5978|3736.483|4630.0831|4668.9827|4759.7476|4193.5479|4904.5384|4994.2234|5850.2087|6166.8145|6100.6961|6295.2368|6599.1269|7938.021|8201.2228|7552.7542|7289.5524|8124.9326|8124.9326|7629.0444|7492.3413|6115.8851|7816.4368|9407.5649|10142.4194|11694.1847|11553.5539|11469.1859|10059.7318|10064.6944|7106.8255|6868.6077|5615.5702|5389.3607|5317.9255|6266.4213|6254.5151|8809.0887|7488.2783|8753.4989|8158.1001|9606.5212|9675.2209|11203.7909|10604.4296|9425.5234|9751.726|9858.4201|10038.1845|8489.0044|9622.5502|9572.1707|10485.305|11083.5655|11241.0031|10831.6665|10535.6846|10359.3549|10793.8812|12469.0115|12166.733|12210.8148|12859.4547|11738.5032|10630.1471|9622.5502|10390.8424|11089.8632|11316.5724|13092.4616|14855.7567|16008.1958|14635.3453|13759.9949|14736.1043|15090.3374|10209.7901|9643.0173|8659.0363|9603.6582|8489.6797|8820.1393|9307.9614|9331.5661|9492.2191|8471.0731|9106.976|9035.1061|8172.6653|8983.7702|8357.4733|8339.9708|7544.3474|7302.1601|7561.1022|8661.6048|9645.5835|10137.5736|10021.0496|10992.082|10979.1342|9179.489|7405.7363|6732.4878|5929.6539|5890.8143|5476.5144|5994.3886|6784.1459|5800.1861|4557.2892|3612.169|2628.2092|2459.9003|2654.1027|2097.3889|1786.6647|1760.7711|2058.5478|2835.3592|2343.3785|2110.335|3003.6681|3430.9141|3236.7116|3469.7537|3780.4779|2770.6245|3068.4027|3871.1061|4466.661|4026.469|3586.2754|3042.5076|3210.818|3547.4358|3599.223|3353.2334|2836.626|2707.0989|3120.5332|3412.1721|3543.4097|3485.0823|3135.1159|2683.0757|2770.5669|3091.3695|2333.1094|3849.6296|4301.6698|4491.2348|5397.3899|5411.9765|5397.3899|5266.1018|5076.4639|5645.3776|5657.7887|5307.8223|5059.9299|4884.9476|4549.5623|4476.6538|4884.9476|4928.6923|3105.9522|2668.493|2114.3807|3601.7371|3105.9522|3251.8204|3142.6608|2975.6588|3400.7524|3932.1212|4296.4176|4053.5101|3142.6097|3339.9714|3791.6731|4570.3202|3825.5273|3825.5273|4350.2678|4502.6118|4062.5069|4130.2153|3893.2358|4350.2678||
2022-02-19 19:52:33|adr_usa_0280|CIB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.8265|546.6095|567.0435|679.4305|725.407|735.624|756.058|766.275|776.492|699.8645|715.19|766.275|766.275|704.973|664.105|812.2515|725.407|694.756|735.624|735.624|710.0815|730.5155|704.973|697.3307|725.407|602.803|595.1607|572.152|500.633|490.416|883.6854|852.5434|762.979|685.124|650.0892|389.275|311.42|315.3128|315.3128|295.849|303.6345|249.136|291.9562|432.0952|330.8838|295.849|260.8142|311.42|299.7432|256.9227|295.8504|317.8582|248.989|243.6913|459.554|486.5866|423.5105|423.5105|567.6843|450.5431|495.5974|414.4997|306.3693|306.3693|454.1475|377.7354|317.1824|259.5128|312.8571|299.8815|230.6781|216.2607|161.4747|203.2851|235.0033|226.3529|288.3476|259.5128|266.7215|295.5563|389.2693|331.5997|278.2554|252.3042|209.052|295.5563|288.3476|410.8953|373.4101|392.1527|428.1962|568.0448|702.1264|743.9368|648.7821|693.476|738.1699|710.7768|705.0099|922.7123|909.7367|1051.027|1059.6774|1033.7261|954.4306|950.1053|938.5714|1144.74|1153.3904|1324.9572|1727.2021|1891.5603|2156.84|2419.2364|2009.7828|2116.4714|2241.9026|2410.5859|3138.6636|3223.7262|4021.2563|4376.0731|4818.2293|5640.6608|5384.1017|5640.6608|6535.8883|6170.1551|3766.5058|4417.9111|4978.338|5247.6341|5227.6189|5757.1132|5402.2974|5442.3279|5458.704|4912.8336|5054.7599|5098.4295|5287.6646|6012.239|6638.8565|5983.0091|6381.2674|6651.6446|6448.8617|6909.2445|6135.2043|6663.0485|7033.3273|7834.9415|6783.1922|6202.1696|6475.9396|6735.9226|5701.8994|3633.853|4665.9066|2893.8467|2551.0705|2208.2943|2595.6697|3311.8043|3985.8884|3713.1966|4291.711|4319.7448|5559.6007|5365.9131|5755.8369|9038.3476|8689.734|9144.7042|9635.1267|9195.913|9522.8613|10342.2016|11610.6034|12932.1835|13259.1318|12880.9747|12636.7483|12104.9649|11462.8858|11360.4682|12207.3825|12699.7745|13103.5359|13144.8968|12839.6138|12357.0696|11669.6904|11923.7647|11342.7421|11931.6429|11866.6472|12945.9705|12902.64|13454.119|12081.3301|12571.7525|11451.0684|11955.2778|11935.5821|12329.4957|12983.3923|14742.9993|15013.4544|13573.8664|13371.5575|13501.4611|12394.0858|11682.81|12300.3848|11665.7735|12321.6804|11078.0127|10496.6407|10692.5609|9336.0261|10945.9795|11974.5609|12017.1522|12558.0625|12624.0791|13478.0359|13552.5708|12044.8366|12085.2984|10400.8101|11039.3717|11558.7584|9587.0126|10031.8577|10993.6849|9589.4172|9656.7451|9106.099|7906.2196|8839.192|8209.1952|5787.7952|6456.2651|6754.4315|7365.1918|8738.2001|8716.559|8211.5997|8156.2947|8108.2033|9466.7842|9255.1822|9346.5558|8560.2621|8947.3975|9029.1528|8699.727|9757.7369|9918.843|10928.7616|10697.923|10661.8545|11498.6442|10666.6636|9175.8315|9397.0517|9870.7516|10825.3651|10327.6196|12212.8009|11544.331|11388.034|11986.7715|10919.1433|9678.3862|9601.44|9810.6374|9827.4694|9805.8283|10820.556|11529.9036|12931.7667|11998.7943|11664.5594|12265.7014|11698.2233|11960.3212|12010.8172|12914.9347|12294.5562|13225.124|13177.0326|7026.1477|6655.8442|5898.4053|7593.6257|6588.5163|6357.6778|7259.3908|6076.3433|7040.5751|8668.4676|9500.4482|8810.3372|8098.585|7781.182|7425.306|7502.2522|6951.6061|6831.3777|7764.3501|8415.988|8209.1952|8115.417|7559.9618|8488.125||
2022-02-19 19:52:35|adr_usa_0281|CHU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:35|adr_usa_0282|CHT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13786.7929|15016.8783|14682.2949|13747.4309|15243.2136|15666.3631|16522.502|17742.7464|16542.1842|16512.6621|17329.438|15853.3363|16778.3604|18165.896|19563.2726|20321.0055|20409.5716|20950.8081|21452.6839|20448.9336|19838.8119|21078.7373|21393.6398|21708.5411|18648.0896|17821.4726|17181.8278|17004.6956|18510.3193|18077.3299|18520.1604|19297.5743|21610.1339|19681.3607|12484.426|12484.426|11459.0385|11606.4366|11874.0762|12801.0245|18832.9644|19828.7527|18813.6291|19239.0139|19268.0174|18243.2256|18436.5832|17600.3127|18312.8327|19791.0469|19588.9881|20248.3352|22173.2035|21407.5105|26363.2473|27256.5567|25101.4199|24183.7967|23139.3781|24305.4268|23607.7088|22470.3341|17127.6316|18642.6355|14554.9086|14632.483|16823.9617|17551.2226|17774.2486|18753.6268|17075.199|16659.1174|16668.8142|17143.9579|17270.0164|17580.3143|16369.9773|16281.8245|16643.251|18996.0459|18957.2611|18346.3622|20062.6947|19752.3969|20266.3277|21856.6041|22932.9497|23243.2476|18717.1663|18766.814|18617.871|24389.4134|24591.107|26483.9241|27407.0603|25909.873|26421.8645|25956.4177|25576.3028|25801.2687|25522.0006|24932.4347|24032.5708|23730.0304|24110.1453|23373.1878|24722.9836|23070.6474|23318.8857|24622.1368|24451.4729|25126.3708|25219.4602|24707.4687|24117.9027|24125.6602|24800.5581|24707.4687|25498.7283|24466.9878|24536.8049|24466.9878|24055.8431|24110.1453|23644.6985|23000.8304|23784.3325|23939.4814|24412.6857|24722.9836|24885.89|23543.8516|23962.7538|23241.3112|23543.8516|22636.2303|22744.8346|23675.7282|24296.324|25010.0091|25087.5836|24591.107|24738.4985|24451.4729|23210.2814|23489.5495|24079.1155|23730.0304|23699.0006|24335.1112|24862.6176|26080.5368|26670.1028|26918.3411|29656.7199|28679.2816|28384.4986|27352.7581|26452.8943|25646.1198|24629.8942|24994.4942|25646.1198|26336.5326|26584.7709|27771.6603|27616.5113|26297.7453|26833.0092|26196.8985|26266.7155|27135.5496|28337.9539|28547.405|29012.8518|30191.9837|29354.1794|28407.7709|28345.7113|26801.9794|27120.0347|27717.3581|26615.8007|27158.8219|26910.5836|27329.4858|27081.2475|27282.9411|27942.3241|28066.4432|28485.3454|26220.1709|27120.0347|27810.4475|28834.4305|28539.6475|28493.1028|27888.022|28485.3454|27639.7837|28656.0092|29059.3965|29416.239|28384.4986|28252.622|28244.8645|29664.4773|29625.6901|30696.2178|30238.5284|30517.7965|30649.6731|31650.3838|32177.8902|31619.354|33108.7838|31169.422|30688.4603|30641.9156|31634.8689|32767.4561|33263.9327||
2022-02-19 19:52:37|adr_usa_0283|CHL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:37|adr_usa_0284|CHA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:37|adr_usa_0286|CEO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:37|adr_usa_0287|CEA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.87|474.5325|733.1162|663.1288|669.2125|511.035|450.1975|431.9462|295.0619|288.9781|331.5644|416.7369|371.1088|304.1875|255.5175|255.5175|374.1506|377.1925|395.4438|714.8406|608.375|626.6262|520.1606|590.1238|623.5844|574.9085|504.9461|501.9042|474.5276|492.7787|647.9127|635.7453|918.6368|717.8751|608.3688|714.8576|696.5822|775.6702|773.845|776.2785|603.5018|754.3772|846.8493|747.0845|560.6784|583.0666|481.833|608.375|618.109|659.9584|671.6391|705.7078|663.852|790.8794|888.2184|881.8913|752.9172|637.5704|535.3645|636.5971|661.4185|620.5361|674.0726|678.9395|548.0186|550.452|630.27|681.8597|647.3044|794.2862|732.476|834.6819|841.9824|914.0132|836.142|1041.5273|979.717|911.093|999.6715|973.39|991.8844|991.8844|967.063|1019.626|1117.4517|1039.5805|995.2913|962.196|884.3248|885.7849|868.7506|788.4459|810.8339|764.1111|743.1833|704.7344|768.983|795.7463|775.3051|873.6175|784.5523|728.0957|667.2588|652.658|687.2133|711.5481|856.5832|866.3171|1043.4741|1439.6438|1450.8378|1313.1031|1524.3287|1440.6172|2338.5646||2338.5646|3874.5789|5184.2751|3967.5376|4672.272|4207.4783|3147.4566|2922.6035|2438.8286|2164.8194|1786.1706|1419.6893|1599.7665|1036.1737|846.8493|530.0109|635.6237|629.2966|686.7266|665.7988|786.0124|902.8192|1081.923|1107.2311|1502.4275|1504.8609|2540.8259|2116.5808|3135.3885|3328.6826|3257.778|3912.2081|5084.05|5132.9167|3911.2499|5286.442|6502.053|5963.0344|7160.6029|6953.1146|5638.27|5811.9287|5121.8045|5049.6346|4255.7662|5009.0391|4512.8713|4932.3586|5047.3793|4943.6351|3116.8357|4208.4047|3834.0236|4145.2561|4194.8729|4052.7885|3705.471|3709.9817|3658.1096|3482.1956|3888.151|3403.2598|3450.6212|3822.7471|4172.3198|4848.9122|5243.5911|4801.5507|4758.6999|4557.9775|3432.5788|3794.6764|3837.769|3903.6752|4119.1378|4286.4381|4603.2949|4692.0148|4060.8361|4435.9945|4266.1593|3923.954|4134.3469|3994.9299|4108.9983|4362.4837|4017.7436|6030.4177|6408.1109|6580.481|5916.3492|5637.5153|8555.1322|9804.8153|9627.3755|10506.9698|10793.4083|6484.1565|7579.2135|7804.8155|6907.4772|6517.5293|5645.0213|6596.3704|7597.6521|6974.8075|6951.1552|8067.1254|8081.593|7569.4405|6741.8946|6467.0105|6452.5429|7008.1271|7335.0656|7630.2043|8359.3706|7751.732|8292.8197|8599.5325|8020.8291|7656.246|7288.7693|7554.9729|8567.7038|11351.2672|12505.7805|12294.5537|10373.2584|11811.3364|12060.1789|9597.4078|8480.8983|8637.1482|8298.6068|9065.3888|9267.935|8402.7734|8596.639|9071.1758|11345.4802|9837.9578|7922.4495|8799.1852|6710.0659|8460.0497|8035.7876|8579.5873|8229.0658|9313.3894|7839.2335|7085.776|5647.655|6525.5968|5765.5875|5962.1416|6125.9367|7338.0205|7105.4314|6564.9076|7600.0926|6833.5316|7279.0542|7305.2615|7695.0938|7177.5013|7416.6421|6538.7004|5814.726|6515.7691|6604.2184|6129.2126|6753.2746|7670.5724|7749.8451||
2022-02-19 19:52:40|adr_usa_0288|CCU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815.4876|880.2089|867.2646|828.4319|980.2313|1130.5333|947.557|941.0221|1058.6498|1084.7892|1254.696|1267.7658|1483.4166|1503.0213|1738.2768|1313.5099|1130.5333|1078.2544|1261.2309|1150.138|1084.7892|1208.9519|1424.6027|1359.254|1359.254|1326.5797|1110.9288|1202.417|1241.6262|1254.696|1450.7423|1378.8586|1300.4401|1101.1526|1130.5333|1176.2776|1182.8125|1241.6262|1091.3241|1097.859|1174.2959|1236.4645|1243.3721|1333.1711|1174.2959|1129.4239|1195.0187|1153.573|1049.9587|856.5452|967.0671|1091.4044|1336.5692|1375.4229|1453.1304|1380.2719|1546.3793|1651.3155|1795.0434|1600.7747|1717.3359|1740.6482|1600.7747|2863.5216|3076.5135|2905.8141|3253.099|3606.2702|3233.4783|2837.1418|2268.1438|2786.1282|3111.8305|3755.3869|4014.3791|3755.3869|4493.1222|4332.2331|4132.1028|4332.2331|4069.3168|4328.3091|4716.7974|5297.5678|5372.126|5426.478|5657.392|4395.3277|4602.3253|4355.4877|5032.3002|4614.2689|4968.6002|4164.3877|3073.5251|3579.1439|3372.1189|3365.449|3765.475|3579.817|3629.6262|3504.7741|4037.9432|3949.4002|3831.5553|2490.6702|2452.4501|2698.3321|3074.3404|3324.5323|2732.7541|3122.6016|3125.8081|3182.5019|3172.3098|2047.9551|1557.4651|2015.4681|2276.6381|2391.9351|2538.4451|2618.0931|2398.3262|2154.99|2172.1891|2567.1326|2630.8333|2629.5591|2521.2682|2883.7244|2665.8685|2695.8078|2821.9349|2968.4462|2866.5252|2777.9815|2763.9674|2545.4107|2426.1569|2269.0969|2347.4932|2124.4138|2002.1086|2149.257|2114.8587|2073.4534|2070.2683|2137.1539|2200.2174|1936.497|1909.1058|1974.7174|2140.3389|2116.1326|2021.2188|1984.2725|2105.9406|2028.8629|1828.2061|1847.3163|1812.918|1911.0169|1939.682|1991.2795|1871.5225|1887.4477|1934.5861|2222.5126|2252.4519|2262.0069|2328.2556|2230.7936|2286.8501|2401.5112|2446.1015|2416.7993|2349.2767|2402.1481|2397.0522|2219.9645|2282.3911|2214.2315|2023.7668|2201.4914|1875.9815|1911.0169|2230.1567|2250.5409|2030.7739|2232.7047|1797.6299|1807.185|1551.1087|1895.0917|1895.7288|1702.7161|1900.8247|1924.3939|2090.6524|2250.5409|2172.1891|2051.795|2691.4057|2918.3917|2761.4176|2901.4416|2799.74|2933.1311|2954.5031|3149.0626|3053.2568|3312.6694|3977.4141|4324.526|4042.2673|4389.3792|4429.1754|4264.8316|3942.0398|3950.1463|4159.4451|4524.9811|4370.2179|4269.9904|4122.5969|3846.2339|4034.8976|4223.5614|4412.2251|4645.8438|5076.2328|5302.482|5366.5981|5136.6643|4745.3344|4868.4081|4802.8179|4919.9958|5146.2449|5396.8137|5458.7191|5853.3652|5864.4198|6081.8252|5934.4317|6393.194|5064.81|5258.2638|5295.1123|4913.7316|4403.6169|3993.4523|3822.2813|4236.3496|3948.1374|4101.4811|3911.1871|4230.8071|4313.9452|4208.6369|4040.5131|4129.1938|3974.0026|3957.375|3829.8965|3384.6456|3445.6136|3382.7981|4025.733|3946.2899|4068.2258|4206.7894|4286.2325|3942.5949|4188.3142|4574.4447|4164.2966|3589.7197|3475.1738|3852.0667|4155.059|4110.7186|4081.1584|4216.0269|4319.4877|4034.9706|3707.9606|3955.5275|3909.3396|3787.4037|4301.0126|4293.6225|4696.3806|4748.111|4864.5044|4851.5718|4858.9618|5078.816|5149.0215|5038.1707|4838.6392|5385.5033|5267.2624|5269.1099|5446.4713|5032.6281|4809.0789|4694.5331|4969.8127|4705.6182|5254.3298|4565.2071|4624.3275|4884.827|5272.805|5226.6171|5330.0779|4995.6779|5156.4116|5324.5353|4986.4403|4212.3319|4038.6656|3325.5252|3480.7164|3582.3296|3419.7484|2900.597|2531.0942|2381.4455|2741.7108|2713.9981|2653.0301|2479.3638|2359.2754|2553.2643|2823.0014|2883.9694|3292.2699|3270.0998|3297.8125|3423.4434|3310.7451|3767.081|3911.1871|3687.6379|3042.8556|3157.4014|2970.8025|3065.0257|2900.597||
2022-02-19 19:52:41|adr_usa_0290|CCM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.9421|430.5698|466.4457|457.1117|334.2322|349.4693|310.1479|298.8429|289.9956|325.8764|329.3171|344.0626|373.5537|348.7663|335.48|297.9935|278.064|234.8834|207.8363|201.4303|171.7733|171.2988|146.6242|170.8243|156.0195|163.2321|174.6204|180.3146|182.6871|176.5185|142.3536|135.2359|127.6437|176.5185|178.4165|213.5304|200.7186|189.2309|196.4569|194.6504|191.9406|191.0374|183.8114|180.65|186.9728|222.1995|236.3202|235.8734|235.8734|257.5371|248.9975|409.4526|371.249|286.7517|358.6643|359.1137|359.5632|364.5072|326.7531|319.5618|302.4825|297.988|310.5727|306.9771|271.9197|314.1683|300.6847|269.2229|248.5481|222.4797|209.4456|226.0754|208.5467|224.3169|213.6773|204.3678|217.2239|213.234|168.4593|172.0058|192.8416|187.0874|181.7587|190.1817|200.8212|199.0408|198.6071|205.5454|205.5454|197.3062|149.6058|168.686|173.456|165.2168|156.544|163.9159|166.0841|147.4419|124.4547|126.6229|121.4192|177.7924|177.7924|182.1288|161.4008|137.8975|152.2076|160.4468|165.6505|147.5355|130.6123|142.7623|123.2356|108.0503|108.9182|99.3716|116.2951|103.5027|103.8021|119.6494|117.163|111.4741|115.0471|101.5888|78.1452|73.3697|59.9113|72.0672|77.7111|92.906|78.5793|88.9987|84.2232|146.316|161.0778|161.512|166.505|144.7747|143.2811|123.739|126.3441|117.0615|133.2908|107.6747|101.5962|87.2686|83.7952||
2022-02-19 19:52:42|adr_usa_0291|CCIH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:43|adr_usa_0292|CBD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1031.9744|1107.8244|1061.8993|1157.7097|1177.6677|946.1262|1053.9127|1021.9761|1117.7862|1241.5412|1189.644|1141.7388|1105.8099|1161.702|1116.1919|1049.1246|996.4267|933.5113|815.984|728.1579|694.6242|546.1184|405.9161|610.3112|601.0495|769.6773|648.3175|736.463|747.0006|657.8971|587.6361|555.0606|424.7586|477.4545|405.5967|524.7208|455.0987|497.5756|435.6182|386.4354|437.5333|484.7998|486.0772|526.9562|558.8931|635.5413|621.489|655.6614|724.0061|885.9275|752.1121|705.165|688.8756|539.7309|473.6219|583.1649|595.301|654.0646|685.0433|773.8274|767.7593|719.7243|744.0135|747.8485|658.3625|641.4239|708.8581|615.8564|766.7045|818.1592|911.1609|895.1811|1053.0603|1174.0928|1148.4925|1312.0142|1318.4144|1254.4137|875.5295|943.5886|938.7843|922.7693|840.1333|993.8749|1002.5229|1026.545|1059.2151|915.723|958.9627|1034.2321|1143.773|1247.6553|1168.4748|1011.3959|982.6881|1118.6294|1205.1958|508.7972|511.8868|625.6394|1369.5995|1586.7976|1418.6855|1428.9246|1548.112|1342.8449|1178.2999|897.5473|947.54|871.1703|855.5839|826.0697|929.5345|1090.7024|1232.6364|1328.9959|1686.6738|1613.0636|2332.9073|2399.5925|2617.933|2618.7753|2381.3599|2472.9639|2397.828|2346.7082|2120.2716|2500.0676|2195.7504|2490.1182|2818.2229|2875.175|2944.8235|3107.4648|2721.5036|2776.4315|3037.756|3247.632|3098.0319|3287.2389|3050.0834|2787.3093|2798.1464|2702.8967|2754.9178|2675.9887|3183.0489|3456.3634|3451.556|3235.5591|2813.394|2978.5338|3047.4058|3308.8236|3512.5873|3314.8514|3288.1904|3383.6174|3537.1486|3776.7162|3929.4998|4085.2556|3561.6191|3212.7988|3193.4535|3053.5727|3445.9609|3447.448|3327.7499|3136.9418|2889.3277|3153.3501|3278.6486|3525.5169|3654.5447|3514.9371|3620.93|3798.5802|3289.7736|3060.5496|2940.3377|2629.0891|2494.647|2474.4806|2432.8465|2265.6816|2007.4716|1623.0243|1548.2996|1241.9274|1042.5496|1029.8445|902.7955|763.7256|706.8763|798.8825|1015.8457|1056.2403|923.8363|1057.784|1085.4631|1145.7054|1241.6712|1439.7705|1098.1427|1285.4622|1394.5769|1308.1135|1397.8681|1690.9308|1558.4995|1447.6204|1795.1092|1809.3381|1902.9116|1723.8982|1731.3935|1796.5989|1664.6283|1537.9482|1518.4545|1606.9347|1484.7089|1509.7236|1683.2292|1374.5244|1583.3309|1592.3442|1612.6239|1676.0429|1977.7786|1846.4872|1745.9063|1589.03|1688.8603|1808.2333|1830.2117|1582.4176|1485.2577|1467.212|1511.673|1670.4728|1506.1057|1046.2836|923.5806|847.4315|1026.13|989.9388|961.5647|906.4672|895.1451|938.2208|1049.9318|3734.8071|4061.9044|4437.2619|1541.6498|1972.3843|2111.9271|1910.6987|1569.1043|1501.8185|1248.8235|1189.6125|1100.9307|952.8837|1117.0812||
2022-02-19 19:52:44|adr_usa_0293|CANF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.266|26.055|27.3375|25.0958|25.4239|28.1576|21.87|22.4168|23.0182|23.4009|20.1204|46.3905|39.8245|48.1034|44.7507|40.0401|46.5564|45.6683|41.9591|35.334|34.6493|34.1051|34.5586|28.2093|24.3996|40.9355|39.2891|36.0274|47.9655|24.1959|25.6882|24.4091|22.5237|21.1091|19.2594|43.9151|36.2406|37.8394|39.4326|29.3323|29.8858|38.6024|39.1559|41.0929|29.7067|29.1435|34.212|36.887|33.508|30.8978|32.9761|27.9442|30.21|31.2371|29.9287|29.7652|29.8404|29.0645|28.5142|27.4756|25.8401|23.0615|25.9717|36.1272|31.1327|28.5735|26.3756|25.3765|24.1776|23.5782|25.0244|25.426|25.6299|25.3272|25.6526|26.3249|25.5781|16.3484|11.1388|10.1053|9.7064|8.6759|7.8615|8.1764|9.5325|15.0366|14.1567|9.3382|10.6383|13.2468|15.1768|19.8081|25.9091|38.3809|31.2904|28.3618|25.8955|28.2076|28.5992|34.0098|31.0726|41.2596|36.9617|36.6179|38.8528|35.7583|34.5556|31.5044|30.3004|19.8638|27.8924|23.6785||
2022-02-19 19:52:45|adr_usa_0294|CAJ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14697.3079|14219.3469|13542.2351|13981.1283|12300.9033|13317.3354|13379.5659|13794.4368|12902.4657|13607.7452|15163.508|14997.5616|14083.9967|14996.6579|15245.5637|15212.0597|16037.8573|14501.6063|15877.3742|16468.5519|16067.3959|17418.6615|16025.168|16088.5086|17111.5372|17090.2058|18215.5595|18770.1322|19282.0446|17575.669|19452.683|21329.6957|22566.8178|23420.0056|25718.4938|25275.6895|26229.2372|19298.3073|21875.7477|20543.1451|20304.7758|20001.3967|20153.0872|20153.0872|19502.9879|20090.9197|19765.1186|18625.2578|17079.764|19310.3587|19146.7416|17732.4907|17896.1104|20017.0449|21217.9604|21109.1509|22197.2504|27311.3248|25625.2029|25787.9831|26332.0335|24972.3429|30249.1948|32520.3731|37313.9311|34535.4107|35624.8698|42161.5424|41834.7089|43577.8218|37041.1479|37476.9267|38893.2061|33337.034|32574.4216|32343.9268|31531.3445|29850.1393|31364.9749|36145.9009|33799.2188|30892.1363|31583.8821|27275.7946|26811.7128|25997.3783|31259.8997|31064.2241|26945.6949|32921.9435|33120.8483|34321.259|33471.3324|32192.0627|30623.6415|28783.594|27451.7502|33164.6585|34032.1089|33776.4321|30971.9856|30954.4033|31687.2485|34899.8612|41131.9796|42641.7319|41061.7577|42650.5099|42106.2962|41281.1988|39657.337|42700.8796|43309.0032|44225.5963|45526.1603|42341.5291|44558.4554|45666.9179|40882.9324|42895.7604|42842.9764|44083.3988|44690.4152|47338.0921|46538.9112|47515.6871|47109.6795|46449.8804|47637.5188|47838.3536|43982.8574|45555.2606|49259.7343|47189.8484|52919.7903|55155.4057|53546.7808|55235.3926|60932.2375|69197.5495|56461.859|67686.6859|62878.5842|68495.4076|70992.8241|70952.8507|73804.2892|73413.9417|68966.226|71722.7444|71096.8682|75664.4325|77542.061|77877.0815|72520.7347|67453.2105|70000.1009|65890.9427|69409.3274|55927.4699|55322.167|54817.7479|58755.4177|64115.1629|65578.058|62236.0993|56018.7949|54770.2896|45037.488|40283.0257|37516.0846|42374.4695|35671.4572|30176.5459|38207.2953|42997.0951|42552.6807|38947.986|44824.1322|46700.5486|47836.0419|47033.6308|50959.2725|53786.0975|49897.4997|52477.5535|56896.9758|54428.0248|49934.534|47260.7026|54502.962|55209.8263|58134.9997|58628.0871|60316.9113|63683.7552|60268.6156|58585.6151|52320.3414|58069.5595|57135.9258|57982.5602|58055.4942|54335.8583|55269.4922|53383.1204|53286.9995|54165.0716|53828.6426|54441.424|54032.6724|52335.2489|45628.6452|47104.3488|39749.4182|38835.9077|35148.5183|37154.3701|40866.3488|46273.0428|40578.2538|41512.0147|41777.1168|41292.945|38157.3556|38376.5689|36762.6549|36370.657|36577.4219|35804.2591|37066.3337|35906.4411|33825.7321|33984.9121|34326.2417|35817.2248|36971.8959|36075.1365|36838.2218|36340.5575|34770.1751|34106.6221|35964.5704|34589.2314|35342.5954|35986.7761|40871.4153|39102.4681|37213.4072|35405.0974|35164.8408|32969.7684|33734.1906|33089.8664|33286.4399|32609.2878|30163.0452|31331.5629|32052.3337|30982.1025|31833.9192|30927.4422|30457.8518|30982.0458|31626.3704|31047.5728|31779.2603|31036.5782|31790.1053|33056.9044|33941.4797|37119.3981|39117.8829|36517.5272|37942.8121|37100.5983|38072.2988|41851.455|41084.8261|40976.7326|40112.928|40177.7133|39411.0247|37327.0992|36776.4246|34228.1733|34670.872|32759.7091|32964.8255|30902.4994|29930.7227|29736.3095|31183.1742|30783.6668|31280.3343|29919.8503|30787.4457|31393.8269|28968.2679|28968.2679|28468.238|29351.2214|30106.5446|29329.9172|27223.5249|21891.808|22169.777|21804.1127|22557.3948|20434.463|17621.3256|17234.3885|17004.3048|19367.7567|20016.1373|19733.7478|23310.2935|22881.5264|24565.1702|24847.5285|24868.4439|23373.0623|25548.2735|25809.7171|25234.5097|23780.8848|24335.1447|25495.9531|24962.6087||
2022-02-19 19:52:47|adr_usa_0295|BVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1183.2638|1037.568|1269.0075|1429.8618|1421.317|1464.3162|1343.7255|1231.8173|1274.8165|1360.9528|1214.59|921.7268|999.0176|900.378|926.0325|1054.7167|1033.3151|1028.925|930.2715|753.6922|654.6355|869.9761|852.7489|839.8284|710.1788|836.4328|939.0141|836.4205|990.2903|946.8911|958.7273|986.3449|923.2188|1057.3618|994.2357|1053.4164|1123.3422|1268.1633|1205.538|1104.7063|1100.7609|990.2903|1084.9794|1049.471|986.3449|875.8743|757.5129|765.4037|888.4972|970.6929|923.7239|966.9354|966.3092|1126.0038|1136.2694|1105.3376|1388.7736|1382.5217|1221.7339|1196.413|1381.3217|1735.2425|1684.3879|1768.4372|1672.3818|1671.1096|1667.2928|1354.9537|1662.8399|1380.3988|1512.0774|1538.7948|1744.8636|1958.5905|1752.4231|1716.6874|1904.2998|2067.172|2148.9518|2377.7976|2601.1457|2879.4717|3289.0577|4146.7141|4061.4983|3471.8594|3401.7625|3444.3704|2849.2338|3154.3616|2979.8065|3008.67|3121.3748|3297.3044|3478.7317|2970.1854|2963.3131|2955.0664|3021.04|3029.2867|2862.9783|2937.1986|3078.7669|3258.8198|3735.7537|4247.049|3550.2031|4192.071|4073.8794|3475.7523|3328.2878|3368.2548|4280.6053|3780.3285|3803.7575|4243.3947|3723.8234|3466.1051|3716.9326|3886.4479|3805.1357|4167.5952|3809.2702|4269.58|4816.7146|4677.5192|5336.2859|5518.2047|5970.2454|7070.0275|8406.8553|7603.3804|8634.2538|9036.6804|11564.2496|9474.9394|8885.0813|9622.4039|8641.1447|6666.0801|5948.6174|5341.1108|3801.7273|4406.4851|4697.092|4519.4603|4585.4378|5686.7549|6612.9778|6861.6623|5806.3733|7154.9175|6287.2692|9797.662|9848.414|8919.6535|9945.5166|8983.4019|9574.4152|8371.1517|9269.333|9584.8414|9366.2705|9224.1651|10597.0051|12474.8269|13587.2188|12717.0262|11239.0171|11431.8745|11277.0811|11206.0284|10297.5686|9541.3647|9442.3984|10495.5012|12071.3489|9381.4961|10533.5651|9442.3984|10208.7527|10640.1442|10089.4857|10269.6551|10452.362|10399.0725|9350.7545|8902.9361|8714.6488|9793.0398|8460.8609|8943.9029|8735.4321|7235.4598|6467.6773|6271.9182|5201.599|4466.8668|3438.2475|2956.1316|3214.9517|2924.4114|3497.1298|2774.8964|2849.4351|2841.8095|3345.0996|3262.7775|2983.6908|2537.152|2915.1876|3102.9369|3326.2063|2869.5189|2300.3914|2452.9036|2811.3071|2658.795|2625.7507|2757.9279|2885.0213|2775.7209|2346.1451|1713.2197|1606.4612|1901.318|1629.338|1240.4321|1052.3338|1131.1317|1438.6979|2013.1602|2480.8641|2625.7507|3207.8387|3845.8478|3769.5917|3190.0755|3479.6205|2875.1317|3327.2284|3665.031|2964.0271|3180.7738|2992.6225|2954.4838|2946.856|3073.9853|3567.2468|3356.2122|3524.0228|3305.3605|3604.0741|3786.9447|3992.6741|3962.1956|4084.1094|4040.9316|3367.8663|3449.1421|3141.818|3433.9029|3472.0009|3812.3434|4117.1276|4061.2505|4157.7656|4241.5812|4010.4532|4005.3734|4213.6427|3952.0362|3901.2388|3685.3499|3802.1839|3784.4048|3581.2153|3256.1121|2829.4141|1777.9083|2029.3553|2097.9318|2410.3357|3385.6454|3550.7369|3083.401|2913.2297|3141.818|2809.0951|2616.0651|2867.5121|2550.0285|2483.9919|2897.9905|2110.6311|1823.6259|1838.8652|1719.4913|1894.7423|1755.0495|2034.4351|2260.4834||
2022-02-19 19:52:49|adr_usa_0296|BUD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61693.4626|62895.2833|66500.7454|74769.2718|75490.3642|83726.8421|84787.3131|81851.4421|81594.7539|82027.9152|76733.7216|76252.4313|80809.52|87963.36|87145.32|94346.3|101044.41|91784.79|92041.2506|89360.5933|90259.4963|96054.2106|101752.6138|94432.9747|93254.9265|89931.2747|84921.7125|85885.0899|87782.0609|95858.5886|98067.5294|103580.5321|105274.3822|117482.8867|117583.5327|106035.5803|127209.2019|132392.9249|136744.6923|141480.4392|131464.9745|140152.5102|142649.871|139974.3849|150788.4755|158734.8295|152022.0829|145036.9814|140233.364|158768.668|153156.768|157742.492|166832.467|163135.7938|166326.6283|154787.1996|168039.7583|172155.9364|171544.9412|177526.2627|185803.29|171568.814|182220.572|171809.804|174316.1|186365.6|179604.4174|194954.5354|200596.3066|203585.9631|190100.362|196095.7484|190949.5187|191317.3444|169631.6202|175276.9451|190005.9658|205694.5318|196857.2366|200776.7116|183267.5816|199218.5596|200744.5847|209483.0863|206676.275|200342.725|205663.55|248975.656|221582.8663|201762.4249|203520.9432|201838.1527|212650.5655|213695.0562|218646.7157|226596.4503|212707.176|229646.402|230980.6561|233881.2085|236182.3134|218508.2808|219068.8957|207041.2804|218140.7196|211237.4098|183082.7349|183450.138|200412.2503|196518.2805|176559.2398|170356.283|150045.0239|138480.5209|135174.585|150337.46|160354.74|168885.08|171722.005|164228.61|177617.7426|191431.3674|184103.2884|182888.4732|154986.9105|154634.2222|159904.9284|149481.0315|110998.826|91640.1605|81294.6389|97126.422|103544.8615|109832.8513|113578.0491|112001.1237|106146.7883|133683.2854|139536.645|129931.7905|116717.7195|126026.7367|139221.0851|150798.1891|139254.1027|123752.8285|117655.2648|111221.4336|104242.094|101517.322|109717.4845|110605.9896||
2022-02-19 19:52:50|adr_usa_0297|BTI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13950|13756.25|12884.375|12303.125|11867.575|12787.5|12303.125|11576.95|10656.25|10365.625|10656.25|12206.25|12787.5|13611.325|13998.825|13368.75|13708.2|13998.825|14289.45|13175|13223.825|14192.575|14434.375|14483.2|14531.25|15112.5|16565.625|14192.575|15064.45|14337.5|17825|15500|11915.625|13546.8045|13350.474|14332.1265|16842.0465|16056.0372|14435.7032|13159.0764|13748.2888|15024.9156|18972.061|18496.0595|18496.0595|19040.0612|14144.0455|12648.0407|11292.6843|9251.8377|9319.866|10884.515|12721.2769|12245.0794|14835.8333|15178.5508|13204.6585|14021.4415|15927.2685|15927.2685|17220.5083|16967.3055|18274.1583|17348.4709|17500.9371|17196.0048|16802.1023|17619.3252|20354.2977|20027.4086|18098.7626|17488.5695|17914.5036|19396.482|20028.5022|20704.11|23733.4482|25117.3545|23554.5624|24448.7634|25593.7768|22191.4512|21613.492|21264.5355|21740.0326|20485.5902|21429.9854|19346.3265|20928.4037|23797.5564|23179.8946|22484.9471|21280.8549|22750.2841|24971.6214|27537.1914|28971.9738|30264.4207|32375.9876|30318.1827|29653.2476|30358.4059|34039.1055|33466.3372|31645.4504|30856.05|33774.72|36540.6635|36590.7168|37232.6418|40260.4687|38920.2734|41129.3484|42541.7002|40395.7676|42738.655|44546.8497|43380.922|47102.1601|47523.8459|48196.5307|47624.2781|52529.2433|42953.9112|46751.3379|44853.4239|43846.9774|57130.6358|58742.8087|55096.3905|56914.0085|59826.7977|59485.1226|65272.0165|61387.6534|64895.6554|64740.6666|68603.5667|70347.6854|67121.9854|70355.8491|71371.3606|74750.9881|78864.814|77799.273|72838.8437|77966.7204|75970.0618|79807.8883|73459.7066|69641.564|73477.8087|68310.5444|59450.482|51610.9294|50594.8196|54283.1101|54977.4576|46364.0536|44417.9042|52283.5291|53721.025|55298.6152|62655.7241|61158.461|62507.1713|66060.8363|62267.8033|65022.8978|66845.6892|68425.4834|69546.1198|61619.3995|62078.8207|65343.9448|70635.7494|72902.1056|76416.4989|77734.4702|74489.7399|77395.8246|75132.9223|80746.3336|81685.2471|88907.2612|89390.3705|89865.0445|91978.6611|85447.3428|86770.0143|94257.3838|91309.6222|94413.0178|97570.9613|100240.9276|97519.2345|99267.8816|92376.5769|102599.9438|105442.407|98934.0508|99654.9317|97646.4645|103306.5985|97841.0619|100674.1357|100889.0014|105476.804|110198.5006|105072.991|99485.3676|102424.7713|100211.0787|96868.5491|105093.4591|99450.29|99663.294|96029.9694|99925.4004|107114.9884|109374.1984|111475.3249|114579.458|109482.6685|109622.8868|104282.7164|106371.5225|109624.4394|98906.355|103579.3722|100503.9274|101287.6177|104633.8807|97589.3361|101374.8262|110136.682|98541.6226|107685.9867|106195.053|107742.5198|101190.3447|102774.6912|104173.1668|110502.3755|114641.0637|115867.1027|122104.8566|119578.6906|115757.119|111050.0971|106054.6419|102316.6421|105327.8035|115199.6633|117791.2378|114560.7127|117062.5089|136515.0583|127081.914|146899.1554|145385.713|148621.8521|149336.908|155599.2961|152801.8171|147962.6583|134430.5628|134316.2084|121448.9158|113079.6664|119846.8282|123724.0227|109893.2128|106406.928|84961.1741|77139.4716|72918.9578|81360.0396|92163.7188|92370.2347|87094.6443|84778.5745|84733.0016|84457.9185|81384.3894|81843.2978|85216.3752|90561.7033|104118.9908|103362.6383|96435.3458|84644.7255|85160.8339|86377.0667|85000.9881|76443.7536|77705.6446|80917.672|83785.6923|88833.0851|86860.093|85873.6016|83946.4758|89329.2568|86851.227|88709.9087|88251.3775|85130.8101|86278.7009|80519.3562|79555.727|82516.3692|92705.379|101333.5104||
2022-02-19 19:52:51|adr_usa_0299|BSMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21960.7742|21702.8912|20997.1061|20752.7959|21540.0177|23060.1702|21770.7552|19164.7795|20902.0966|18106.1019|19300.5074|18852.6053|18363.9849|18106.1019|14088.556|14997.933|16015.8922|16640.2405|18391.1304|18156.6114|18495.3542|19836.7754|17966.9155|17113.2837|14931.7804|13124.8879|15215.0976|14875.7778|15399.3422|13853.9857|12823.748|12484.855|12362.8531|10193.9315|10287.3296|12483.0443|12876.1043|11550.4443|10071.0102|11156.8334|11376.5807|11862.6185|12459.8212|12366.2357|12339.1168|12989.9713|12027.249|11674.7028|9789.9366|9880.9911|10098.1558|10573.2034|12145.4278|12256.2294|12636.2675|12944.8779|14178.3689|14110.5947|13601.137|11198.5409|10506.2675|10356.9536|10017.6039|9813.994|10031.1779|9976.8819|8809.5189|9963.3079|11076.375|10438.3975|10574.1374|9162.4426|8565.1871|8673.779|9854.716|9338.9044|9759.6981|11117.097|10248.3617|10384.1016|9189.5906|8348.0032|8510.8911|9135.2946|8429.4472|9461.0703|10071.8998|8728.0749|3732.847|3610.6811|5646.7794|5008.8019|4479.4164|4085.7707|4370.8245|5090.2459|7316.3801|6868.4384|6841.2905|6366.2008|7655.8127|7615.1624|7926.8149|8197.8528|7913.2993|7940.3996|7683.2787|8631.8316|8265.9612|7723.9309|7656.1771||
2022-02-19 19:52:52|adr_usa_0301|BSBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82241.7484|77816.7504|86224.2465|104055.4003|90334.624|88406.2987|92485.4484|85291.3117|75056.3543|82917.9882|98418.7571|90334.624|108505.3818|106725.3892|97973.7589|101533.7441|88925.4632|88406.2987|88628.7978|82769.6555|81582.9938|85884.6426|67639.7185|67713.8849|52124.688|63971.208|60565.3335|62775.2946|73213.1678|76174.2666|67848.0992|60079.2328|57193.6539|58065.0103|58212.9466|54366.602|55327.6631|51037.5502|50297.8755|52915.6063|54321.7553|56663.0975|52380.774|54008.4251|51640.9325|43495.4807|43421.5088|42977.6774|52206.5535|50138.9672|44600.7897|45978.8943|36999.851|38934.9896|43269.4108|51536.9589|52850.4946|52926.5375|48924.959|52926.5375|47946.7672|41981.7363|41755.2162|36576.8391|36124.3421|34842.2673|36825.9147|40523.5988|38863.4141|39743.5996|34917.0524|28808.4536|26439.1733|27192.4261|31034.0154|28209.924|22944.0715|29413.5474|34517.3646|37675.8162|38954.2371|41327.385|45610.4049|53725.6005|50284.8164|59605.171|58778.3653|69857.0467|76016.4852|81424.7727|66252.1779|66703.3846|58356.0614|57543.1779|63019.908|69828.94|66479.3638|66395.5783|71148.4963|74943.2794|80408.682|83919.5392|88415.807|77925.8033|65308.2002|55850.9565|72226.3768|61979.4538|75960.3358|84857.2739|83479.386|95640.2829|99358.0623|87813.2972|88385.1832|83080.7504|87393.3384|88870.1401|79610.0473|73697.7493|80641.9141|89213.0297|78906.3977|86371.5205|73595.676|63824.8027|38720.706|33945.8956|40213.6506|39542.1817|40810.3419|40437.8346|37901.1434|41930.0057|59239.3324|61179.1594|56702.6356|50286.2847|51596.203|53238.9186|62423.192|57345.7075|58676.0916|56139.2079|50102.8252|46294.7106|43831.381|40769.9347|46668.8812||
2022-02-19 19:52:53|adr_usa_0302|BSAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2118.2566|1844.5493|2005.251|2213.4591|2011.1537|1951.6522|1719.6434|1570.842|1654.1442|1142.4305|1047.2279|1338.7857|1237.633|1404.2374|1511.3403|1695.7952|1677.9447|1790.9977|1713.6457|2046.8545|2046.8545|2052.8047|1892.1504|1904.0508|1910.001|2094.4559|2255.1101|1963.5523|1850.4995|1832.6489|1737.4464|1671.9945|1749.3468|1880.2501|1880.2311|1939.7322|1904.0315|1880.2311|2142.0354|2068.7303|1899.632|2023.108|2149.4336|2113.475|2065.8743|2213.4367|1884.9913|1923.0718|2084.9146|2080.167|1980.2049|2175.3691|1907.8588|1827.8887|1807.8963|1610.8881|1741.9626|1824.5965|1681.1744|1652.6798|1814.1485|3427.2781|3291.2751|3222.3665|3443.5984|4134.4942|3967.6638|3838.9141|3993.0508|4009.3712|4170.7616|4379.2999|4266.8705|4669.4395|5110.0897|5050.2481|5050.2481|4513.4895|4781.8688|5044.8082|4787.3088|5084.7022|5119.1568|5001.287|5587.0072|5984.1362|6029.4707|6082.0585|6129.2063|5898.9077|5873.5202|6016.777|6791.0879|7217.2311|7993.3553|7349.6074|7940.7676|7973.4083|8816.6275|8239.9743|8196.4532|7743.1097|6827.3553|7416.7022|7284.3259|7897.2464|8180.1328|9036.0456|8687.8778|8638.9166|8894.6027|8780.3601|9199.2494|8938.1234|8961.6975|8878.2823|8453.9525|8642.5433|9493.0162|8689.6911|8949.0038|8771.293|8542.8077|9362.4532|9826.677|9317.1187|8163.8124|7790.2575|8415.8718|8238.161|7795.6975|6033.0973|6027.6574|6629.6975|6829.1687|6087.4984|6350.4378|6729.4331|7839.2187|8191.0132|9320.7453|8825.6941|10082.363|11226.6022|10633.6287|12202.1977|11458.7141|11921.1246|12670.0459|11748.8518|11382.5498|13331.9275|15598.645|16284.1007|16931.4787|17145.4569|17292.3403|16514.4027|15672.9969|15074.583|16191.6184|16467.2514|16619.5747|17399.3292|16537.9764|15014.7419|13306.5428|14536.011|12073.448|13799.7808|14193.2831|15197.8927|15040.1257|14470.7264|13038.1607|14479.793|13583.9863|13145.1496|13600.3067|12856.7338|12776.6442|13488.031|14142.8813|14058.0806|12998.0711|12701.2685|11311.4784|11099.4765|11311.4784|12159.4859|11876.8142|11353.8763|10322.134|10896.8969|10435.2039|9860.4432|11386.8568|11876.8167|12060.5517|12385.6212|11900.3725|11123.0322|10416.3593|10289.1582|9987.6444|9172.6149|9497.6844|9408.1725|10458.7597|10322.1362|9610.7521|9318.6606|9422.306|8955.9019|9450.5729|8696.7884|8489.4977|8169.1393|7801.6694|8376.43|9398.7502|8861.6788|8866.3899|9035.9915|9700.264|9629.5967|9775.6425|10835.6519|10317.4251|10364.5366|10284.447|10953.4307|11683.6594|11132.4545|11537.6137|12046.4182|13681.1883|13794.256|14581.0185|14637.5524|12705.9796|15268.8469|15339.5142|15636.3168|16281.7448|15292.4026|15184.0461|14929.6439|15315.9584|14731.7754|14133.459|14345.4609|14373.7278|14387.8613|15212.313|14778.887|14373.7278|13370.2522|13605.8099|14185.2817|13450.3418|13751.8556|13638.7879|11448.1018|10633.0723|11071.2096|9299.816|7919.4482|7773.4024|7490.7333|8908.7903|8498.92|7698.024|7274.0202|6322.3673|8103.1832|8748.6111|9709.6863|9935.8217|11184.2772|11787.3048|10929.875|9761.509|8682.655|8767.4557|9606.041|8437.675|9153.7703|8536.6092|8079.6274|9365.7722||
2022-02-19 19:52:55|adr_usa_0303|BRFS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.8767||||257.0057||||628.5693|569.8824|581.0564|712.8401||701.7021|623.7348|588.0931|481.167|467.8012|490.0777|443.7429|407.6553|556.9065|570.2723|298.3502|290.5282|292.7632|310.4183|301.7025|267.0624|225.4945|173.1996|175.4344|116.2113|139.9005|146.3816|165.8834|120.5614|122.5708|156.2833|192.0051|200.9355|183.0747|193.1215|270.1466|274.6119|275.7283|301.4033|461.7053|459.2493|473.0916|466.617|379.0985|388.4755|494.5245|572.6663|707.7396|674.2503|701.0417|910.238|946.4062|1050.4462|970.0721|859.4656|841.2171|965.8418|1074.2208|1148.773|1201.7385|1511.0752|1225.1057|1350.8432|1606.2778|1599.3859|1297.0277|1515.1202|1424.6343|1245.8015|1241.7978|1482.8201|1512.1893|1458.7787|1521.5362|1689.1121|2194.7833|2109.3154|2003.9326|2244.5705|2605.5273|2823.7609|3104.4523|3074.6575|3309.7054|3696.2101|4297.0718|4193.6177|4620.5412|4090.8626|4763.3967|5039.2734|5905.6567|6014.0837|4914.2201|5987.2978|4941.1246|4136.0576|3009.1708|3126.1021|2912.0392|2750.9476|2345.1209|2649.0637|3468.6178|4161.9274|3986.013|8015.387|7835.5892|12437.1055|11706.4092|10053.0724|11917.114|10925.29|11025.3424|11946.543|10919.819|11459.2842|11756.198|12260.9052|12008.5516|13267.1538|13153.8338|13406.6245|14853.6334|14714.1626|15428.9502|16928.2606|16018.608|14692.4487|14586.1006|16291.8737|16509.4468|16873.7671|17482.3007|18525.5011|17406.4651|17867.2756|18475.8932|16533.3671|14901.8423|13933.397|12937.9472|11998.9027|15042.1026|15755.0809|15859.4192|16363.7209|18836.6964|18801.7975|18845.4211|19424.7099|21356.7375|19163.6251|18383.0524|18531.0922|20098.5718|21618.5998|19843.1592|18798.7824|17431.1678|15062.8972|15985.8262|17461.9021|20494.2084|20546.4896|21265.3174|22206.5691|23156.5362|22378.9376|21925.2515|20956.8063|19884.8003|19581.4141|16625.5654|17711.2333|18452.0397|17924.1087|17578.9025|17519.5716|15510.7964|14511.8388|11632.081|12060.8403|10950.8241|9654.8686|10918.4253|11139.7467|11333.3412|11147.8132|11553.0758|12839.4142|12791.4761|14269.706|13518.6688|11712.9838|12096.9387|11234.0131|9643.9928|9811.7839|10866.4707|10538.8786|9484.1917|9859.7242|11481.7047|11948.0848|10747.5984|9279.4359|9271.3245|7803.162|6562.1186|5410.3005|5540.0828|5093.9561|4470.4812|4908.6046|4032.3578|4413.6874|4559.7286|4738.6683|4687.9704|5347.2328|4430.3325|5355.3469|6150.6265|5477.1451|7230.7091|7044.0578|7466.0521|7322.0734|6664.548|7200.3094|7135.3686|5820.3178|2816.8065|2808.6889|2889.8649|3793.0904|3099.5044|3124.7274|3003.6139|2625.0484|2956.2084|3650.8365|3287.3683|3327.7537|3133.9039|3481.218|3323.0154|4460.4779|4066.1987|3888.365|3678.1831|3864.2074|3478.9428|2962.348|3172.2146|3355.5143||
2022-02-19 19:52:57|adr_usa_0304|BP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76998.0671|72909.7706|68821.4741|72337.43|71651.4369|70616.9445|77036.6667|81049.9102|78757.1523|80477.6378|83228.9473|85290.5953|82997.8373|85063.1537|91369.1551|94435.2783|93271.8886|94316.3375|99311.8511|98382.6261|97568.625|105002.425|103378.1397|110811.9397|118011.575|121382.8107|125564.3232|133017.1744|136900.7613|126425.2661|130308.8531|137842.4625|137488.3716|150438.6461|157734.9468|163505.6954|167976.8963|161151.4424|156088.8532|71673.0977|77616.2445|82237.8348|84638.9115|90461.0459|84998.1125|83797.5742|75874.0214|72393.4207|83257.816|83678.4808|83557.4666|146758.9337|134755.2225|132941.272|162493.8185|177725.1932|174294.18|182263.2972|188315.1785|183677.0167|174294.18|186453.4481|192546.698|189969.2321|176979.8828|166020.1195|169475.3269|201137.2726|216374.2167|202855.2574|203563.1328|208120.987|207178.4649|185334.9958|171963.1164|179760.6287|191682.0908|185469.7213|193547.7609|197295.0554|197482.4202|183202.8818|186499.7844|184055.9888|176264.7584|181311.5755|163685.4049|171044.5871|171829.7098|190485.7205|201440.0515|196093.7398|181325.9558|187005.9918|170495.5529|163732.5468|153256.2909|141402.6174|144878.2315|150944.0023|144864.4688|146118.418|146168.1414|150268.0596|156740.6811|151580.2923|152795.8815|155890.6096|162704.7754|156921.5176|166020.0188|185166.2474|176093.1657|182736.1216|196689.016|192864.4421|196070.3224|195085.2114|205930.3778|197890.2149|212103.0433|213388.4576|212949.3166|203097.6024|216818.2036|228850.1525|223073.236|218292.491|217767.0625|232965.942|236538.5136|240102.3611|234670.6417|231228.4667|237663.3567|228668.8166|230314.1801|233809.1326|244827.2727|258117.6256|240974.8848|237824.0243|229167.5182|216623.5127|213842.188|220528.7993|220178.0435|212078.1194|203793.1821|197452.1325|208564.0068|219819.5862|218420.4198|234927.7974|208419.2603|216962.3672|220875.8173|249391.8439|231654.0562|221487.0759|204047.748|202907.9413|199661.2154|227681.7963|222920.4665|201588.5795|188506.8995|169908.8449|142466.4464|151320.427|136032.7683|142662.2612|141925.279|112967.3502|127127.1851|140629.5458|162019.9171|144297.8368|159986.0992|169198.613|164098.1738|179863.3458|183132.8722|192278.6492|167681.7118|175305.2695|185816.7568|160343.2141|114360.5577|115493.1683|125612.9402|116472.1664|129442.4231|129728.6163|139218.6634|146706.3781|146589.1069|149794.8736|146456.222|140874.8006|136697.3313|136513.0462|126284.9489|114889.893|111922.1597|134994.5122|131609.032|140390.0513|147385.4595|146230.1454|140801.0601|135365.6484|123737.2117|125813.4626|134867.0818|132079.934|135632.6863|127576.6937|132208.4064|141204.4641|140461.161|130036.1629|133830.3556|137866.7058|135389.6796|132856.3319|129740.8653|130025.1514|132235.9865|144784.1158|144726.8118|151392.3246|145705.378|149949.5613|148681.1812|154945.9195|157639.9013|159154.2723|145270.127|137249.7116|131834.1924|123618.8157|110086.8387|111171.8509|125127.4787|122649.2117|122058.2161|132082.4827|124617.9835|121743.1869|110536.2932|95741.3267|104931.2062|113623.6406|106144.5973|87769.3122|89189.1803|92645.0716|89855.9088|101184.3774|96123.156|115510.8047|104500.6397|108605.5267|112469.2401|107576.0123|116024.5237|120442.2677|111585.3817|110417.819|114021.487|113967.5873|118175.6869|113036.188|120290.2427|115088.7458|127694.8876|130764.8297|133940.8099|141885.54|134764.4564|131351.2175|135380.5554|148920.6925|153340.6154|156629.003|148924.393|142226.9228|156426.6481|133112.0521|130668.3179|135217.1515|145337.1449|144216.0859|149870.3827|146128.437|139252.6701|139964.7895|127615.7215|126651.9365|124608.3866|132797.6514|123476.1354|132130.9738|124490.1439|110085.7631|87623.6046|74757.583|81277.2147|74415.244|78555.2258|69608.1687|56813.6402|63775.4109|73980.4491|79377.9444|72142.2715|86746.983|86614.3945|88699.9306|93059.8836|86728.5999|84476.8716|81536.2019|97305.4342|90931.246|90436.544|93341.4676|104741.7026||
2022-02-19 19:52:59|adr_usa_0305|BORN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:52:59|adr_usa_0307|BMA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2193.4052|2486.8167|2195.457|2386.9611|2503.9153|2325.4062|2298.7324|1984.8026|1835.0191|2094.2335|1833.6512|1750.8941|1612.0537|1641.4632|1547.0791|1785.1852|1518.4334|1538.9528|1185.3356|1281.7766|1398.0531|1136.2114|568.424|616.8005|677.7988|640.0757|593.8345|571.2242|798.8817|901.1195|1000.3662|1084.62|1295.2547|1493.9408|1903.541|1697.2547|1710.9278|1638.4007|1625.322|1858.3601|1576.5742|1689.5264|1849.4428|2316.1136|2300.657|2597.8995|2972.425|3072.893|2901.0868|2693.6115|2424.9043|2561.0414|2239.425|1882.734|2353.5661|2011.1428|1493.3463|1160.4347|1247.824|1242.4736|1321.5206|1448.3538|1163.7096|1047.3971|889.5862|784.9634|728.8528|685.0164|758.077|857.2474|820.3893|955.9319|1066.1006|1040.9678|848.6722|843.5742|922.6407|911.3455|840.0073|939.2863|1127.1436|1423.7916|1618.1882|1716.2782|1329.7034|1002.3918|1354.8362|1709.3686|1858.6039|2011.4066|2198.694|2190.9647|2095.24|1979.3002|2519.1634|2501.3265|2336.4983|2417.168|2973.672|3461.1975|3158.3939|3162.4858|2642.2248|2415.9989|2563.3088|2231.277|3533.0988|3344.2849|3415.017|3616.6913|3946.3848|3668.7174|3604.4155|4028.8082|4354.9944|4214.1147|4664.8127|4634.4155|4428.0647|4024.7163|4094.8638|4584.7276|4761.8502|5088.0364|5218.9785|5614.1431|6034.4128|5871.7224|7102.4472|8242.2122|8256.2751|6997.9784|7831.0391|6778.3289|7206.2435|7333.4795|6352.4232|5525.3894|4515.5376|3998.5578|2473.0655|2975.9824|3048.9756|3028.2161|2810.8167|3673.2191|2801.8467|2753.8872|2675.2412|3492.3919|4693.1813|4231.536|1508.9793|1696.3229|1493.6337|1689.2895|2324.9057|2075.5346|1964.2767|1087.578|1148.283|1377.684|1154.7799|1417.5786|1238.543|934.8218|895.1782|1077.4109|934.8218|857.4528|904.13|868.3229|826.1216|1053.7526|929.0671|879.1929|1214.2453|1091.478|1023.7002|927.1488|897.7359|914.3606||
2022-02-19 19:53:01|adr_usa_0308|BLRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0082|51.7884|40.4172|49.4546|47.3427|43.1188|46.3025|49.8218|41.7233|45.9347|55.6144|53.6785|48.6858|70.7322|86.5874|36.2765|40.0599|35.1637|36.2765|42.0629|43.8433|57.5608|61.9675|61.7409|70.0307|66.6499|60.6127|75.8923|69.1162|69.455|71.9987|59.3592|56.2889|51.854|49.466|50.4895|66.8875|74.3194|82.9249|117.678|106.98|102.1659|127.3062|83.9793|80.235|80.3326|78.1466|80.879|67.4255|54.2145|59.2029|54.167|54.167|52.5872|45.7034|42.6001|50.838|63.205|58.126|55.8687|53.4913|58.744|65.588|54.745|79.9262|78.5112|79.4581|111.3782|110.3476|130.1456|107.2415|114.0412|115.6584|107.3317|108.4158|91.8098|88.3987|96.935|98.8488|94.6356|100.8214|155.6431|79.295|74.7928|56.3563|74.7091|59.2673|59.9805|55.6436|52.5762|51.5138|34.0993|26.9745|26.4963|26.9291|29.9846|27.2893|28.0854|22.3064|14.6542|19.9229|33.9961|34.1973|46.4332|34.9879|31.5976|56.645|50.0886|57.2639|120.2564|123.3808|121.6488|209.9966|127.4448|144.3671|152.6973|131.8964|126.2234|133.855|111.2045|101.6999|90.2943||
2022-02-19 19:53:02|adr_usa_0309|BITA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:02|adr_usa_0310|BIDU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3960.32|2521.4964|1613.5164|1639.9281|1894.4411|2169.1159|1519.4585|1759.633|1849.1872|1955.6987|2981.329|2809.3336|2297.9071|2584.5602|2823.994|2852.9236|4257.6882|4125.7556|3990.601|3487.3943|3200.1676|4159.8796|4788.0732|6280.2166|6880.4337|7473.8613|10728.8433|13145.3879|13283.3298|12322.0094|9201.9128|8291.9273|10258.554|12783.7993|11697.8291|10877.82|11309.2488|10564.521|7352.6715|8044.5989|4065.5021|4684.8336|4320.3464|4990.6439|6130.246|8631.1321|9605.5033|9531.5465|12130.2433|11002.2663|13909.7918|13286.7999|15108.2539|14106.3604|14811.1571|18032.7871|21546.1696|24105.9981|25587.8386|23472.6944|29507.0387|28630.0752|35773.4396|38159.4967|38204.7796|35187.7118|41377.0132|41063.3662|49409.0782|48777.7302|43538.589|50899.7028|53359.7213|49964.5468|38424.4155|47136.1369|45809.8331|43394.7597|45210.2975|46530.0477|51364.1756|46621.0401|40962.8078|40083.0992|45533.7333|40009.7253|39272.8732|36535.5882|30804.3839|36406.2973|34395.7689|31444.663|30062.4866|29676.4076|33204.9835|31206.8809|47334.9831|47041.176|55969.4036|52522.4946|58880.9044|63051.163|54314.5887|64680.0752|55123.8276|55557.9562|58264.2578|67036.5555|74858.6557|78606.6723|75338.0069|83089.2636|81623.1888|78315.0002|74347.9951|74885.1205|71510.4484|71545.5714|71426.1531|65921.3415|59868.4168|50465.6446|51775.0145|66533.313|74002.3254|64842.1241|53577.7214|62360.8409|63649.2232|60380.188|59168.1516|56104.0611|55715.8696|65528.1015|63859.3217|60185.5373|57299.2403|58445.2044|61872.7396|60334.3423|60772.2898|61965.5356|64431.8084|63745.4055|76967.4711|78704.7527|84712.5076|85219.4563|80261.0819|85491.2528|77466.1562|89568.2848|78220.0493|87112.6541|92043.6906|85450.6643|80685.7053|75290.5534|73222.1252|70224.5041|62587.5413|56227.802|59835.7607|56628.5891|63545.2777|57577.5169|39002.2049|41598.3325|34742.537|35746.3342|35342.8674|37439.1845|39778.0508|47274.797|45434.0912|40799.724|35083.5725|33008.682|36958.5566|43599.6939|43204.0463|43292.7259|42576.4671|45741.6487|47839.2637|71666.6954|83896.9184|87840.5602|77246.4419|71217.2648|70133.0555|65069.574|57112.9521|58014.4241|52139.1933|56479.4852|52170.5185|51001.0413|56072.2566||
2022-02-19 19:53:03|adr_usa_0311|BHP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50646.6877|47547.7608|47135.3375|48068.1026|43932.339|44344.7606|43932.339|48376.4544|37982.0613|41473.7986|45156.0513|44088.4946|43020.9379|42055.2054|43700.8901|44476.1007|44380.8439|44476.1007|44669.903|47774.0309|46806.2502|44140.7673|41578.8346|43355.8193|42173.3895|42173.3895|42764.6036|45326.5412|42961.6783|42764.6036|41972.979|44929.0561|46387.3253|45378.9046|39830.8831|39930.0188|38719.9147|32166.8915|27729.8436|28034.0817|32874.4982|33681.2337|32672.8113|31866.0741|26371.8171|29392.7028|12531.6239|11413.9363|10750.8866|12929.48|10769.3642|12091.0576|12237.9125|12091.0576|13657.5126|17916.306|16610.9675|19462.8495|18762.3877|18562.254|19212.6846|16160.6689|18011.8911|21614.2715|19062.5856|15910.5039|18362.1238|18412.1568|16711.0335|18897.3843|17921.7033|18229.8143|17356.8364|15918.9933|17459.5394|18101.0027|17648.4769|18018.7269|15961.793|18471.2527|18545.3027|18215.1994|17796.2498|16919.5874|15166.2608|17165.0519|18848.2439|33788.1702|34558.0254|35784.0961|35356.3951|32790.2073|33674.1148|34329.703|27549.5848|28407.8296|28379.2201|30038.4909|32012.4477|32985.1213|30667.866|31211.4218|32355.7432|32241.3113|34358.3094|35511.4247|38953.7074|42425.4128|42660.7816|48603.8686|51310.6223|53340.6891|52016.7318|56459.3381|57018.3406|47103.3879|48780.3984|54797.8941|54621.0293|54119.9195|63758.9247|60988.0788|67443.5608|68534.2127|76375.116|88165.9464|82034.7156|74547.5357|77907.9237|81122.7338|89578.9914|90381.6187|95770.6914|89922.9762|94337.4278|102650.3581|106061.5248|99239.1914|120451.4946|135242.7795|104284.2794|124464.6836|117604.8717|123137.8897|105240.2698|116503.9143|112297.6902|106284.7681|117746.018|119919.7047|140357.9972|136942.2068|155630.2574|176321.7576|167543.5984|173991.7515|216202.7695|203821.2309|205555.189|186102.3577|179085.2509|201301.5756|179454.6093|238664.3099|212578.1788|196840.9367|182011.3567|162940.9916|135257.354|86738.553|110023.3645|116950.8579|106256.7024|100356.4797|119742.9268|130463.4239|159569.4362|132137.8255|171802.8794|160319.5045|187526.6743|191240.3364|193742.4467|213048.2128|191372.0245|201222.4439|218236.8029|180731.4653|162084.1508|173829.208|197612.2042|184733.0396|215969.6209|236276.0315|231245.5208|238356.7151|245362.5588|248707.4548|270436.1065|255028.517|240569.0882|240035.5699|221701.8055|196808.1694|187417.0654|202680.7716|192656.8454|189239.5977|194378.1263|190834.3131|174684.6536|177291.8852|154991.1783|167791.3003|173661.476|172552.9444|171242.8626|183890.1954|180766.1535|201374.7549|197847.6099|184444.4611|177894.0494|177314.5912|162299.0326|142541.7813|170934.2491|170581.5465|164711.5867|183429.9568|168918.8103|168767.6532|170329.618|162393.8337|177685.9627|176879.7887|170505.9693|179050.514|179201.6321|164146.4375|144251.4252|146215.7448|129040.5556|119722.6396|128914.6397|112192.7552|115404.3408|127947.1967|114165.329|105332.8729|99213.5092|90752.8238|98601.5729|79658.1514|67871.7249|67791.9071|54089.8537|62417.5094|71064.4364|72288.3091|76518.6518|74008.5699|77734.28|78160.0755|93089.5281|97693.4413|102031.2323|98518.4199|107699.6341|96203.1572|102164.2934|91546.0196|93728.2212|96889.9131|109560.1325|115149.9352|108921.2979|116534.0768|109427.042|126994.9933|131174.0362|120207.3757|122736.096|130828.0008|138281.0711|129601.2015|132981.6395|120019.7955|126940.4313|128191.4693|118662.2861|124452.77|129181.065|132771.535|143694.655|131153.295|134263.35|143164.5162|131632.4513|131303.6863|125461.785|128445.9597|130873.7628|137929.675|130698.165|86702.265|100172.169|101917.1525|132214.1124|126239.9424|136962.2452|143613.1075|131609.466|135553.9572|159322.0452|175730.75|169687.635|202532.85|177677.695|204049.95|192191.285|182761.4256|201598.8996|151387.6704|141416.6336|135140.448|146401.9763|155200.0493|164564.6967||
2022-02-19 19:53:05|adr_usa_0313|BCS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11179.9827|10730.8677|11279.8045|10730.8677|8335.1566|9982.128|11179.9827|9932.2967|9832.4749|9782.4844|9333.3694|8684.4515|9982.128|9245.0024|10048.9164|9747.4491|9797.7741|10551.3613|11254.7856|11656.7426|11958.21|12510.9817|13666.5259|13716.8509|14671.4176|14545.675|14342.9496|12721.1414|12569.0169|12619.7796|13684.0091|13329.3192|14140.2242|14951.1275|14494.9141|15509.3549|15001.7284|15308.384|15411.2563|15920.719|16737.1668|17452.3742|17656.4853|18778.2847|18778.2847|18828.904|19289.3792|19085.2681|19441.239|18933.5204|19641.4222|19388.7154|17869.2384|17921.0759|19641.4222|19945.9648|22578.3199|23388.2762|23995.7425|25918.5769|27791.1944|28039.322|28761.1196|27654.5678|25683.0894|28519.4945|31357.4393|31839.1515|34435.4695|36166.8625|42707.6772|38379.9661|41553.4162|40944.2784|48674.1081|44236.1747|46765.3195|45429.1688|41993.348|44951.9708|41897.9097|29777.1018|23096.3416|30922.3743|31900.6286|34896.8734|34236.6621|42819.4055|45648.8817|47440.8845|45271.6179|40744.4569|43008.0382|44705.723|45790.3563|46403.4094|42442.1417|37700.1321|36580.3268|35833.7889|43299.1618|38260.0364|40313.0133|34993.9349|38446.6701|36906.937|41432.8186|41526.1362|44232.3335|55397.8115|54713.123|54157.0665|49629.8001|53862.4424|50563.4705|49380.8216|51746.1212|51248.1626|45231.1727|52215.0318|51663.1278|55893.4967|51079.1804|52994.911|51966.2472|59176.8971|55933.1536|49846.2699|45540.6111|45556.2422|42712.3299|44703.0358|40227.8625|41241.0019|38335.0868|36200.2094|41374.8078|44361.7594|50486.9234|48132.4093|51131.7009|49230.92|54502.8445|55205.7894|55233.6969|62856.8029|62660.016|61253.2697|59117.5991|56921.4081|57170.8057|55515.2283|59958.3859|60939.4325|64959.1763|65619.7242|70549.6602|72192.9739|72271.6383|70273.4917|67131.2476|66873.4221|62764.3318|65020.3039|67888.6094|68240.1942|66320.434|63965.0997|68498.3135|70627.795|69992.5106|73314.6833|76847.5318|82681.5904|70494.8878|73898.0895|78646.3664|83102.9403|83427.0546|87219.1933|91740.5896|97605.0606|98819.1093|93235.8971|94539.9516|95545.769|95736.3914|92127.2209|86041.6034|80915.5819|91425.316|72053.1254|76586.5|62790.7065|55412.8808|54946.4903|63683.1864|61409.6418|47343.0726|34470.3462|59194.1344|52077.1361|48778.6312|24054.9414|18809.2515|22742.0514|13151.838|7340.6513|22814.5539|34144.5162|40374.3634|45215.5544|66471.1419|64604.1061|62681.5003|61193.5712|53476.2008|58779.2946|46843.9908|62316.1554|67137.1044|62121.5297|52474.5485|57261.3801|64033.5823|57540.7033|59259.8775|53919.7014|52097.998|55447.6928|61716.9038|61112.474|56985.7516|57417.764|52767.4061|44433.8262|36615.3304|30105.0155|28830.5541|34559.8603|32948.8406|36094.3972|45632.4558|45149.247|45071.4516|44526.3478|36499.3933|31342.0918|34004.1452|35108.1655|43243.3956|45049.8082|49453.804|57221.7341|56644.5854|59082.857|55849.2332|57427.7363|58911.5982|58019.687|55998.2425|58412.5976|71257.6107|65231.8524|68238.6355|76133.925|71993.0495|69777.645|66503.5368|71194.7838|66250.6026|58854.945|59119.092|62327.6865|59353.9608|59359.046|59622.9209|57907.98|63732.3871|65349.2902|64713.2024|65773.4089|67887.6405|71159.4525|73652.0379|67071.1663|65241.9128|60720.325|59168.9246|49742.8|38403.9822|40511.2546|34900.9086|40791.3751|38261.1773|33614.5875|35860.0493|38613.4707|36555.3208|38550.0798|49270.1154|48598.995|47927.4437|46830.8045|46099.9822|45938.9418|44922.6796|45310.44|46080.2907|41356.3572|43757.9025|40523.1789|45411.8673|46531.15|45645.5676|50601.8582|50568.2397|48796.8355|46192.9694|43074.425|42565.2373|40600.8838|37979.1225|39181.1976|31949.7984|34308.8325|35725.3441|36928.1852|36806.0025|36550.8267|32675.5691|33541.525|30915.5687|28849.3807|30436.002|37608.6721|38827.5689|41183.055|39328.4782|29849.4361|17375.33|20631.7621|24451.7107|24283|24026.1623|23944.1686|21691.25|29548.084|31157.1828|35585.95|35112.2447|42320.9894|44436.1395|41081.6151|45293.3348|40752.705|44272.536|43407.8383|45192.3425|45938.8446|40327.1957|48540.2447|47965.6026||
2022-02-19 19:53:08|adr_usa_0314|BCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2264.5898|2194.8127|2137.7218|1943.6144|1966.4504|1896.6733|1866.2249|1972.7939|1967.7192|2245.5597|2234.1415|2137.7218|2312.7994|2543.6987|2556.3857|2605.3509|2770.3782|2917.2137|3160.2066|3359.0185|3677.3782|3941.1621|4158.1663|3976.2464|3742.3497|3716.361|3781.3325|3899.5805|4067.2066|4359.5775|4614.2653|4454.4357|4866.3539|4848.1621|4625.9598|5067.7651|4528.5028|4416.7521|4484.3224|4547.9942|4970.3082|5080.7593|5386.1248|5067.7651|5465.39|5231.4928|5509.5704|5548.5532|5158.7253|5124.9401|4794.8856|4946.9183|4854.6594|5174.3182|5490.079|5765.5574|5697.9871|6576.9651|6430.353|5845.191|6205.2905|6409.7757|6185.9994|6778.8782|6276.0246|6232.2983|6551.2436|6276.0246|6494.6567|5922.3552|6854.7562|7504.2219|6804.5994|6558.9599|6238.7283|5663.221|5740.6378|5694.7126|4000.7323|4120.1378|3975.8016|4915.2982|4738.1586|4559.7066|4522.1725|4922.8712|5145.4818|6024.9405|6835.2614|6194.0003|6154.211|6581.3705|6595.6524|8049.2559|8254.7505|9086.9296|8104.3133|7766.7418|7720.0012|9209.3518|11249.7208|12635.7143|11672.1844|11317.7343|11515.0841|11368.3701|11124.2801|10697.1222|10577.0493|11535.0451|11651.9723|13511.8862|13128.8648|12272.0659|11088.2616|12816.8853|11930.134|13007.2377|14061.1258|15144.4174|14243.7377|14393.8506|12741.0574|13179.8047|12743.0409|13310.526|13364.3527|13651.94|13793.4268|15625.1421|16311.1706|15839.4257|14895.9228|15172.5866|13720.5728|13511.0329|13923.826|14654.1516|14487.4414|14527.1334|13687.2585|13460.2277|12037.6794|11593.1328|12263.1279|12701.3233|12907.7201|12804.5217|11923.4201|11875.7902|11854.7972|12022.5386|11456.4117|11022.5423|11261.2508|10699.9627|11156.4105|11495.1211|10662.8661|10387.0193|10218.357|10554.7909|10869.8352|10117.9887|9706.848|9582.3591|9873.925|10263.7713|10625.7715|10401.3645|10139.283|10633.9616|11085.7326|11023.7731|11204.6282|12070.3872|11588.1073|11629.4454|12022.0285|12120.1743|12343.0816|12113.5202|12936.9468|12963.3244|14342.5781|14424.0884|16060.4223|15445.3207|13821.9946|16760.2486|17387.2119|17304.1816|16529.2733|16002.2196|15862.9977|15355.8326|15504.6292|14665.8542|14915.1719|14859.6125|14445.4424|15097.0026|15839.4781|15627.3423|15051.5449|14733.3411|14531.307|14793.9514|14450.4933|14551.5104|14288.866|13061.5084|10243.1319|11238.1502|10197.6742|8702.6214|9243.0628|8793.5368|8692.5197|9500.6564|8748.0791|8551.0958|7591.4336|8126.8241|9354.1816|11010.8617|10606.7934|11914.9646|11834.1509|11460.3877|10556.2849|9227.9103|8889.503|9834.0127|8889.503|8914.7573|8561.1975|9238.012|10445.1661||
2022-02-19 19:53:10|adr_usa_0315|BCA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:10|adr_usa_0316|BBVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7407.7429|7348.1453|7646.7004|7138.8882|7975.2226|8512.8813|8393.4978|8244.1726|8154.5148|8124.6197|8244.1726|7915.5298|7019.5046|6690.8639|7198.581|7288.262|8124.6197|7527.2217|6631.1944|6870.1795|6451.9043|6631.1944|6003.8801|7288.262|7407.7429|7348.1453|7109.1624|7049.2558|6810.2729|7049.2558|7109.1624|6780.5217|6302.5537|6093.5357|6690.8639|6810.2729|6929.8236|6451.9043|7049.2558|6810.2729|6451.9043|6003.8801|6451.9043|4808.9633|4510.2875|5107.8528|5197.5106|5764.895|5764.895|6063.5708|6033.845|5914.2456|5645.2977|5525.9121|6183.1702|6302.5537|5944.1873|5735.0253|5197.5106|5944.1873|5675.2627|5525.9121|5735.0253|5525.9121|5227.2363|5794.8621|5585.6049|6093.5357|6273.4016|6152.9661|5823.9189|6183.0749|6391.6865|6188.9062|6218.1979|6741.263|6973.5039|7264.328|7002.7955|7061.3788|7205.7448|7701.6105|8251.8749|8513.4075|8486.2081|8718.449|8747.7407|8747.7407|9735.2876|9821.0702|9676.7043|10693.7755|11856.8396|11739.673|12641.4372|13890.5167|13308.8683|13367.4516|16012.0687|18162.9124|20196.5895|18395.1533|19179.7509|22104.8445|18259.2474|20794.322|22868.0927|27476.9381|32326.22|33647.061|36137.8175|33297.4818|39528.5195|38041.8267|25448.6703|21879.3813|29128.5739|30842.0195|34542.3051|30455.2384|29927.875|31748.9564|32284.8038|31213.1091|29520.38|25494.8736|28178.5445|29452.6617|29452.6617|29998.0814|29593.7611|29180.8249|32484.3145|46139.0961|39898.9724|45760.9068|47192.6936|48616.6111|48006.3607|50449.4156|43329.5384|45567.2141|50245.9906|50905.0878|49831.0034|45036.2574|46224.0268|44706.3215|38932.4423|40450.1477|40582.1221|34809.855|38934.2454|42728.6846|38140.596|36193.9739|40252.1861|39823.2694|39097.4103|38206.5832|35963.0187|29463.2805|31079.9667|25439.24|30586.4792|32071.2598|34423.4446|28149.5477|26987.715|30058.5573|32698.1671|34875.8453|34215.9428|35700.7233|35865.699|34776.8599|39594.1479|41837.8163|47190.1973|44013.2976|45965.7672|47294.1225|44143.5148|45718.8187|47504.1631|45963.866|48239.3049|49954.6357|55730.7499|58916.3644|59231.4251|58986.3779|61261.8168|57236.0402|55240.6554|54260.4663|55555.7161|60036.5804|61296.8235|61331.8303|61926.9451|61996.9586|64412.4245|67703.0592|69698.4441|74914.4502|77890.0242|65147.5663|74991.3478|74921.3932|81811.9228|80832.5582|86009.1997|84645.0847|88558.306|95085.5848|87568.2131|90868.5226|88484.9657|87934.9141|90501.8216|90025.1102|81627.6559|89511.7287|89181.6978|92188.6464|90968.6226|84081.1642|79283.1594|85009.8103|89575.6535|81063.0644|72194.6378|69699.7052|67442.3852|58333.901|42651.4673|42215.8441|48676.5322|36913.6818|24879.9763|40732.4802|46267.4202|46696.1831|47592.2955|64586.7598|66808.5131|70316.5447|73512.7513|72460.3418|73590.7076|54413.4681|51256.2396|59441.6467|46695.7985|35002.3598|42408.5536|55310.4206|51646.4462|52932.2992|46306.0173|46031.8101|45403.0829|58157.2625|53935.8087|56585.4446|53576.536|51286.1728|52935.1382|43285.7407|34091.5035|42942.5|41398.5|43183.75|43442.414|45943.0496|42167.5802|34077.2886|33636|29713.4344|38374.4308|37674.7567|45263.5291|41387.58|44190.1694|46260.7323|51997.5098|55909.5481|53844.8612|49693.5074|54270.541|50837.7658|48027.0993|57758.4544|60391.6446|66459.4307|65715.2682|66402.1874|68944.397|70909.2834|70100.2125|70562.5387|73092.0283|77443.4443|77534.0118|69350.8473|72765.4051|67172.5949|63228.1918|61638.6563|58417.2637|59398.0362|58968.9482|62515.0768|63379.9853|61648.6296|59506.0924|63788.0123|55287.142|57365.1325|54109.8402|50549.1456|45749.7229|38472.796|41257.0115|40581.0739|41482.8755|41740.5331|35227.9216|34840.8016|39292.6818|40131.4419|47075.4547|43414.0305|45259.7531|43488.7192|47293.1622|49195.3838|55150.23|53884.7054|56946.0583|61208.6873|58877.5621|58144.9227|55680.5904|55547.3832|56829.8314|58560.0136|54034.9216|52038.5575|53635.6488|47247.2837|49044.0114|46848.0109|42256.3734|40260.6954|38397.3905|35336.2467|36678.2841|39458.9482|40716.8677|41439.84|38584.21|37123.19|37873.5959|33472.7907|35673.1933|34540.24|36407.28|35007|37136.4033|37535.7194|24291.7333|21297.225|19100.9486|25490.1161|23604.3186|21737.3103|19203.5134|17503.3585|24092.0752|33276.347|33400.7392|32203.1031|36794.0414|35230.8001|39692.9241|42756.472|41357.8958|44088.4493|43688.8561|45034.04|45566.2|37923.1312|40383.71|42189.234||
2022-02-19 19:53:13|adr_usa_0317|BBL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:13|adr_usa_0318|BBDO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60475.9082|57833.7914|52092.5213|46887.0899|48800.8394|51671.4787|52245.6027|52073.2654|53185.2887|59435.6128|65253.0804|66975.3015|70802.4638|73251.0774|67862.4928|67357.3172|55990.7652|57211.6199|54769.9202|65426.1178|65173.6671|57263.6313|57849.4284|49981.4894|53053.1916|63638.487|66708.9432|58801.4541|61787.797|64395.5856|75583.8487|58717.3309|57413.4415|57766.7509|54385.037|54090.606|49968.6199|51634.237|52083.4531|43911.3135|41871.4217|40357.9903|33749.3697|33282.8588|30811.8572|31618.7193|25197.6776|22230.2804|30679.8009|42512.1046|43742.577|41118.0279|44642.3082|49510.3716|52713.3332|48768.5434|52581.6785|44808.2712|51999.7194|55493.6605|56037.997|54986.9369|59025.2145|49775.9066|49349.9485|59086.0656|65414.5374|68511.8428|59146.9168|55435.0253|61094.1441|70465.1543|70526.0054|71680.4932|57564.7964|42236.4958|42589.2498|49934.1137|39358.2584|48729.2686|57230.1199|57698.667|64258.3751|72156.799|67420.3403|65623.8669|61688.0382|66507.4187|71085.8341|61045.4612|56145.7622|59198.0294|65543.5484|59799.6502|66598.1852|59278.3576|52811.119|34736.0143|26859.9983|31896.2504|32426.3873|32426.3873|32249.675|29210.2564|28362.0431|37904.4104|39229.743|36579.0779|32703.1131|35872.2384|37277.9874|43305.8512|39713.2133|40781.2948|37895.1519|32266.1502|30134.4526|30522.034|28390.3364|34494.7432||
2022-02-19 19:53:14|adr_usa_0319|BBD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3588.5964|3625.3649|3750.3793|3341.8215|3774.2059|3297.8493|2784.3732|3370.5578|3663.6502|7491.1039|7346.4878|8277.8146|8820.5521|8460.2349|6220.5106|5236.7208|4629.9432|4629.9432|3418.3285|3518.3585|3644.1145|4751.9901|4012.344|4426.4284|5410.1534|6334.5715|6183.0265|6054.8905|6146.8643|7088.8769|6676.5547|6632.1451|7532.9291|8608.2061|7657.0218|8386.2649|7917.114|6074.2648|6485.5457|7644.5666|6798.3351|7813.8146|8943.062|9409.5878|11596.725|10447.0183|13573.5338|15328.9411|14559.4313|15789.1149|16649.8888|16941.9573|19957.1381|21779.0085|24658.4802|26648.8132|30296.1046|31477.5618|35679.1423|38235.3453|36478.2478|37780.6942|24717.0727|30757.4702|31912.9594|32755.0883|32293.9778|36847.2482|36954.9632|40455.7002|41636.7362|36492.2016|40747.6875|42628.9644|48052.6487|49508.889|52230.4779|50569.5069|61970.5215|61990.7069|67664.7783|61176.2154|50572.879|66124.4458|60064.8826|69959.7337|65201.6073|60504.883|62776.5021|55838.8503|49023.993|28886.4028|32171.0416|32876.5567|27995.7229|26952.0283|32078.2527|38954.3535|47150.4271|38092.9528|47193.5602|45136.7694|61755.6235|58912.7271|61840.0668|68473.2026|60228.792|62059.1324|62870.4662|59195.3663|52698.3096|65439.76|72738.1098|72857.2237|84169.562|85077.0505|77136.528|76225.1571|71774.6046|69926.493|80204.9393|75223.2621|74686.7783|79361.8877|71161.2784|63343.8885|62232.5902|69896.7059|66332.8949|65145.5784|69776.9625|70465.9262|63613.3567|58331.3741|54542.1298|59058.5976|64072.6402|64302.2937|59052.1629|62963.4026|63922.042|68008.6459|69233.3308|71912.3522|73882.559|71104.0691|63189.5776|51107.3659|53212.2753|55822.3798|60040.5603|59914.3349|51878.0737|51033.7184|46195.3991|47672.7604|61451.3043|65867.7214|57581.6878|61535.4275|65825.6598|69779.4093|66961.3127|58969.7004|59726.7991|53922.3694|54258.8523|28894.7137|51028.5581|53602.7033|44214.6602|44847.8207|38541.8844|30722.5265|31467.4338|28240.0052|28139.145|23839.7124|22230.2804|28114.7641|43885.1669|44149.2201|40663.7527|42706.1509|47021.0237|45804.0103|52995.4586|56867.7829|46633.7962|50727.385|57974.1543|55761.4017|56480.5456|59086.0656|50810.3665|52209.9334|60363.9302|68883.0339|70708.5589|63284.7663|61885.1994|65475.3885|72168.977|72108.1258|73156.2672|60844.6553|49398.6313|47524.4235|54686.559|43842.9527|56092.21|62919.6594|64659.9966|72826.1617|81795.5601|75464.0089|71808.7393|70362.9193|76949.4035|82250.724|70443.2475|65463.2203|66427.1003|65864.8418|66507.4187|74298.748|60643.8397|41767.9487|38713.4222|26948.3544|41173.5589|35430.4673|35783.8822|34635.2619|32779.8022|40024.9387|44442.6977|44177.639|41350.2615|35885.0407|39280.6888|45442.0142|54472.1581|45442.0142|45636.2109|39348.9301|35851.278|34300.9525|36045.0687|33428.8944|42052.5802||
2022-02-19 19:53:15|adr_usa_0320|BAK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364.9375|351.0351|412.2056|396.2178|326.0108|277.0049|238.0783|208.1881|149.4506|99.0545|109.4812|93.4935|265.0684|160.4004|176.7122|227.6869|475.7638|800.32|932.08|852.78|1384.7|1666.52|1805.6|2586.4|1865.1458|1726.3475|1778.8285|1664.199|1008.1869|1188.4176|1314.0957|1442.536|2001.8726|2348.5231|2613.6901|3087.3999|8.8461|4145.6838|4540.8561|3729.6652|3435.0987|3335.3993|2836.9021|3897.3416|3877.4017|3656.2502|3306.3958|3226.6363|2985.3423|3153.9136|3027.032|2544.882|2727.954|2245.804|2039.1682|1868.7844|2470.5656|2472.3782|2795.0199|2563.0079|2549.2392|2567.0412|2335.6158|2625.7876|3092.1987|2914.1792|3350.327|3464.2595|3104.6601|3433.9962|3079.7374|3223.9331|2718.3578|2743.2805|2999.6286|2889.2565|2846.5318|2889.2565|3215.6903|3786.4697|3195.4658|1896.6056|1483.1276|1042.6836|1445.6454|1288.3998|1006.8793|1359.4139|1935.1359|1935.1359|1821.006|2460.1334|2688.3932|3748.5332|3565.9253|3933.6772|4388.921|3868.2898|3795.4014|3717.3068|5406.086|4847.1261|6032.9365|6228.5777|7322.5715|8650.4825|8518.3223|8834.7057|10132.2781|10144.2926|9703.7588|11471.5944|11459.5738|12882.0035|11463.5807|9059.4743|7725.1952|6667.3884|7524.853|6463.0394|6058.3481|7007.9702|7015.9838|6158.5192|5513.4173|4303.3505|5235.2897|5542.7781|5886.2067|5403.5743|5670.1719|5176.7675|5471.356|5996.6062|5829.4811|6374.4669|6903.683|6191.4298|6032.2671|6203.367|6450.0692|6557.5041|6740.5412|6899.7039|6764.5856|6247.2938|5129.1476|5928.8113|5702.0044|5192.6837|5276.2442|5216.5581|5236.4535|5383.679|5658.2347|5881.0625|5101.2934|3589.2095|2681.9592|3019.809|3991.0052|3322.5218|3222.7211|2645.8142|3234.6571|3907.052|4651.0629|5653.6872|5271.8676|4539.7743|5144.547|5355.2871|4877.847|4742.5723|4551.5962|4499.8735|5494.5405|6505.1222|6954.7117|7670.8719|8780.9203|8753.0696|7654.9572|8502.4135|8701.3469|8299.5014|8307.4588|9934.734|10396.2595|11446.6278|11764.9213|10640.0278|11249.209|11936.004|11577.9239|10965.209|10165.4967|9038.3361|11076.6117|11804.708|11462.5425|11478.4572|10400.2382|9890.9686|10348.5155|11450.6065|11271.5664|10002.3714|9509.0165|7050.2723|7794.2909|6397.7641|5645.7881|5892.468|5812.8938|5629.8732|6775.7414|5936.2338|4591.4302|2566.2673|3059.6272|4018.4961|3554.14|3570.4184|3171.0382|2969.08|3449.5485|3369.9741|3640.527|4257.2283|4161.739|5840.758|7348.0486|8320.3501|9209.72|8736.8265|10217.5097|8681.1019|7407.396|7264.1041|7566.6092|8247.2458||
2022-02-19 19:53:17|adr_usa_0321|BABA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231439.4133|218989.0511|284760.3371|268205.6597|257685.7511|213113.0807|209929.3185|204181.7282|201112.2644|225867.6145|198691.6304|196820.0061|161783.2002|159537.2511|210495.3406|211518.4952|191379.8183|162432.0299|176831.0591|191284.1052|187795.8669|192570.5477|197425|209500|259450|263625|252875|226000|221500|252075|256575|271957.2388|298692.6184|315209.3666|366428.9917|384235.7156|425287.2966|458540.2656|477450.4652|442939.9925|472113.5296|462619.9423|485070.9933|442551.9607|466676.6622|535732.9773|480642.241|469634.3815|411174.4171|401555.3997|389004.3822|393659.5752|359427.1896|432007.0485|472926.4516|479511.4969|486988.0991|401334.4116|456796.532|409880.1825|448881.6761|430745.2374|475174.336|521035.5252|583841.0065|597925.3022|556423.5774|531926.8812|523921.113|575797.4164|639679.8934|709162.691|806279.7068|791498.2388|773036.5336|714673.7235|652085|690331.25|635864.25|625393.203|618151.1513|595312.921|573939.3752|536514.2105|474843.6262|388040.1727|441607.8254|340328.0933|324116.83|344882.4282||
2022-02-19 19:53:18|adr_usa_0322|AZN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9202.1448|8513.9629|8899.2085|10478.7225|10440.1966|10171.8486|10749.7932|11944.2151|10634.2043|10325.9666|9863.609|9709.4911|9979.1979|10676.776|11601.8394|11717.4721|11756.0176|12950.8919|12064.3721|12649.1296|12764.8226|12919.0811|13152.0797|13537.7715|15620.5044|16280.6367|16164.8978|16512.1144|17169.7282|18057.1528|17979.9851|17790.8272|17829.4182|18485.4801|20029.1522|19412.4011|19952.7058|20957.1485|20532.6007|22500.9527|23388.6409|25125.4208|25125.4208|25834.3151|26336.3254|28074.0613|26761.1064|29502.8647|29502.8647|31818.0003|31044.7777|29285.704|31470.0521|28454.492|30600.1799|34395.5747|39618.7507|41011.596|42481.4368|39871.0494|40624.3408|39427.3013|34839.614|35187.4708|31123.4632|35536.2716|41807.4126|42925.9169|42634.9914|37522.8608|40718.3008|67566.4984|69198.5392|66913.6835|63976.0093|67240.0909|80949.2358|80405.2234|75291.4925|69071.2862|64292.77|68854.0814|78845.5271|74610.0228|70316.9483|80236.6535|77968.8594|78940.7717|89199.8331|84988.218|85208.6798|87305.7846|78233.0469|78127.7115|85453.203|83283.8028|86866.2648|82358.4996|89573.6673|79340.7352|80584.9507|82507.5912|78777.1219|78102.8462|84647.7775|88353.6842|86960.5304|78750.0034|72508.8496|68501.9301|60045.1152|50353.0798|55297.82|67910.209|61575.4068|58383.084|57609.6843|55747.8103|60508.4872|71458.6212|75890.8662|71682.3105|67234.2435|68004.1013|78682.1042|78490.7475|77527.6736|82025.85|82279.8|82161.5198|79771.7647|79032.2034|81408.026|75349.5238|75154.4189|70892.6826|64940.7357|72025.4813|66672.3225|59397.72|62808.0854|65547.2372|67844.9558|71078.7789|68760.6121|66999.558|73919.0645|77892.2125|76014.3648|72528.7479|74713.849|80783.0575|73266.8605|80268.1494|80265.5228|86909.6016|84663.9954|92302.0722|94229.4224|97402.5|94846.8628|92641.02|86557.2492|82555.2227|88108.2275|84849.923|81321.3834|81109.7531|78884.0127|80557.1229|77191.501|71481.0722|77183.0906|68100.2438|68590.954|60684.0916|60101.745|52671.0615|57348.2127|59083.8763|61291.7295|66732.4319|71071.1842|71050.8393|58585.0664|61383.6436|56928.7468|60113.9088|58136.9855|45354.7022|49842.6136|57037.5479|58985.1177|62699.8051|68554.688|66703.8432|63643.0241|66562.1797|66265.5827|67397.0246|68089.8793|64426.6896|65623.7425|61577.5721|61094.4428|68771.0797|75355.5283|75213.8847|74979.5852|70494.035|67651.9448|65970.4779|69066.7494|67374.8038|67379.1349|71177.9908|71868.8934|69792.7417|64297.687|58879.3881|62272.9558|61601.5861|59726.8452|61671.183|61068.88|58150.5489|55989.2653|55869.2949|50573.4777|58075.6705|59145.9827|58459.3366|57495.43|57826.4239|59630.3019|60144.6455|57234.9539|57227.9572|63750|64659.2386|63606.1669|59956.4971|62904.6866|63265.606|62299.16|66514.5203|71219.9255|73632.4528|85076.0667|82303.3161|80250.04|99391.8603|91203.2059|95533.32|86664.0815|93365.8163|84810.45|91995.7704|93378.3158|88925.2918|88374.7663|85082.4704|88366.24|88349.4192|84686.9948|82288.341|85777.6006|83839.6528|81224.64|79798.7061|85918.8207|84443.393|81664.9136|73376.092|73800.1|73191.9948|75495.0081|76279.5|86537.4073|82831.1392|78733.6|70816.9448|65807.9738|70119.0133|74879.1698|76682.4128|76415.76|78216.5922|88450.4039|86477.7548|76783.1247|82663.0806|87575.9201|84388.147|81250.6959|89775.1114|87229.3461|85713.2582|92309.0537|91601.4919|92743.9226|88489.1366|98149.8316|95337.8252|95363.5673|102990.6896|96733.7414|99285.2113|92878.5363|105843.8645|103681.1231|98775.4678|102371.0693|107408.8043|116179.7696|112218.459|114344.7203|124001.2228|125104.0475|131449.9848|125576.339|110960.1647|124293.9757|141590.901|138391.0872|140334.2714|147185.2126|145348.9912|142987.8048|148474.4649|143619.8083|133104.6062|131427.3788|125312.213|129147.1792|142039.9936|147844.3995|157271.9844|178644.0975|173378.4114|186732.8414|197764.0869|169756.8377|180040.3555|181592.0416||
2022-02-19 19:53:20|adr_usa_0323|AVH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:20|adr_usa_0324|AVAL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14962.8324|14974.1415|14753.7715|13023.867|11474.7243|11753.237|9926.1935|10494.3595|11140.509|11073.6659|10371.8139|9335.7465|8255.1172|9068.3743|9268.9035|7854.0588|7363.8764|6829.132|7742.6538|8333.1007|9023.8123|8711.878|8711.878|8477.9273|9848.21|9246.6225|8979.2503|9034.9528|9097.7488|9536.2757|8422.2248|9213.2009|8867.8452|9480.5732|9257.763|9970.7556|10260.4088|9970.7556|9391.4491|9112.9364|9815.8958|9893.8882|9581.9188|9603.1188|9825.9289|9658.8213|9324.606|8789.8616|8455.6463|8533.6299|8121.4311|7297.0334|7185.7115|7664.7589|8466.8849|8890.1262|8656.1755|7842.9183|8767.5806|7998.8855|8188.2741|8243.9767|9436.0111|9023.8123|9759.0859|9591.9782|9001.5313|5247.1797|4545.3277|5213.7582|5068.9316|5013.229|5670.5191|5102.3531|5174.7664|6539.4788|7441.86|7397.298|7074.2232|7029.6612|5993.5938|6539.4788|6327.8091|5748.5026|6494.9167|6606.3218|6595.1813|6104.9989|5781.9242|6171.842||
2022-02-19 19:53:21|adr_usa_0327|AU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1190.4397|1227.1562|1227.1562|1190.4397|908.0956|957.1819|941.867|1055.3544|785.38|595.1217|711.7506|871.3791|828.3305|5228.4853|5136.7575|4525.2388|4647.5425|4060.4845|3656.8821|4916.6108|4635.3121|3828.1074|3938.5832|3999.7414|3718.414|3975.2781|4219.9106|3681.7191|3987.5098|4305.532|5369.6834|5785.5586|5614.3159|4904.8816|5317.4082|5224.1203|5464.0034|4824.3152|4197.9538|4611.0858|4173.5733|4227.0806|4227.0806|3558.2388|2996.4116|3049.919|3090.2343|2936.659|3506.0112|3478.891|4273.1486|3877.0902|3708.0076|3879.4762|3540.8258|3437.9446|3622.2733|3834.4657|4027.6662|5097.5486|4877.9751|5515.103|6392.4553|6530.1663|6394.6765|4859.8653|5190.8159|5779.2384|6361.6078|6628.3419|7700.495|8112.3457|7068.2485|6569.3045|6794.4234|6758.8039|6962.0375|7285.076|8414.597|8369.4229|9096.2294|10556.531|12390.459|10984.3745|11127.0974|9858.4497|8621.5182|8933.3941|8566.6702|8720.0241|9735.3332|9854.3147|10110.786|10012.9568|8999.6725|8825.127|9338.185|9224.0844|8385.5313|8896.0699|9406.9388|9182.0191|10237.8189|11643.6962|10330.5372|11863.4385|13869.5252|14992.8641|13138.2953|13176.3248|14979.1218|11614.7845|13089.7703|13995.075|11147.08|10267.1271|11902.1602|12692.151|12610.1825|13204.0904|11679.2665|13117.9243|12457.9559|11899.0891|10875.6519|11662.3175|12496.745|12314.6235|12824.1559|12190.0096|12668.7094|11303.6185|9711.0125|10277.9748|11047.642|9730.5942|11428.5895|10913.0931|8759.9314|7974.4132|6066.7259|8430.2943|9761.9704|9597.5432|10416.1047|11281.5323|13441.2931|14038.4455|12468.8435|14087.4298|13002.404|16543.9667|15550.2485|14858.9664|15673.6487|13708.037|13536.0002|14627.8255|15832.1685|15517.3555|14673.3548|14912.7717|16947.8155|17961.9898|18733.4342|18445.5818|18002.3982|16984.7711|19123.708|18688.3692|17133.234|16460.7431|16248.7062|16765.0846|17258.5128|15977.4292|17952.5977|17864.5573|16650.2175|17642.9446|14545.9428|12873.0235|12463.079|14447.6701|13121.3276|12891.1962|13577.755|13196.8833|13085.5658|11577.0216|11732.9316|11278.7039|9257.7757|8947.3892|7116.8013|6365.4335|4888.6763|4631.1753|5230.7299|5188.3448|6050.3834|5325.3042|4791.3513|5899.5276|7060.0905|6972.2934|6876.9538|6425.2126|7111.3715|7002.2766|6679.0325|4402.1496|3710.903|3670.4792|3935.0613|5167.293|4282.5102|4401.0285|4498.1101|3761.9086|3404.5236|2339.8509|3080.6688|3735.058|2811.4211|2596.716|2982.7526|3501.4922|4940.184|6399.1391|5880.3995|6407.2444|7841.8311|9078.0823|6368.9378|5287.728|5361.1686|4418.6801|4527.2019|5376.3074|4017.9101|5108.1357|4328.2365|5059.1368|4017.9101|3911.7458|3870.9134|3874.9967|3993.4107|3732.0832|4346.5788|4395.7853|3825.8094|3883.2171|3657.3215|3550.4784|3502.8122|3613.9472|3297.0065|3984.3974|4091.4163|4642.9755|5283.456|5902.611|5626.2446|5362.0629|4700.0997|6050.0843|7356.0063|8027.7498|7812.1285|8118.9743|7911.646|7783.1025|9406.5722|8081.7614|5893.1556|9455.0814|10487.6046|10245.7918|12771.1693|13628.1272|12126.3708|11427.4925|9846.6963|9231.0178|10359.719|9755.2283|8587.9361|8891.687|9492.9562|9100.7198|8096.4988|8442.8954|6527.2805|7608.2048|7983.8156|8288.4777|8225.8759|8017.2032||
2022-02-19 19:53:22|adr_usa_0328|ATV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:23|adr_usa_0329|ATHM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3126.1794|3678.7226|3236.0984|5332.5182|4046.7|3469.5012|3627.2058|3795.424|3987.8237|5057.0608|4457.7834|4755.3194|4001.4914|4179.6571|3904.2577|4848.8004|5081.0651|6085.333|5109.8216|4851.0125|4338.9243|3250.5987|3616.6919|4062.4188|3383.3213|3665.2301|2724.6159|2775.4904|3251.4503|3272.9307|2982.3803|2378.6688|2508.6816|2778.8821|3034.3855|2706.5271|3182.487|2951.6083|3694.1223|3746.006|3674.5218|3944.3172|5088.0654|5265.6231|5519.277|7516.2245|7259.8917|6788.4241|6854.595|8466.9443|8632.1129|9350.1866|9993.2902|11135.414|13293.1493|12090.1123|11140.0996|9095.9909|8206.8915|9104.1907|10154.9446|9188.3218|8498.873|10983.9582|12845.9238|13520.7166|10308.9397|10276.9758|9483.7983|10374.0513|9988.1171|9174.8142|8136.5804|9848.32|9646.1446|9627.3916|8943.8885|9005.8086|9719.0811|9570.2346|10703.8495|10129.8974|11581.4485|11818.4121|11001.5425|11940.9544|14237.6143|14151.8462|12104.2646|11410.6283|9605.9244|7488.7716|5289.1324|5957.7728|5761.555|5020.4265|4299.2948|3863.1163|4231.8059||
2022-02-19 19:53:23|adr_usa_0332|ASX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14020.2061|15250.8372|15622.276|15165.7027|11708.3423|10711.4363|9394.2072|10312.7519|10083.1157|10127.0779|8185.1846|8373.1098|7796.4985|8839.1485|8752.702|9625.5361|9583.0392|7925.6622|8884.2284|9266.8029|9691.8856|9823.1863|11013.8755|10439.7932|12015.427|10980.6141|10330.8736|8182.5988|9141.4971|9034.9528|9917.0648|10151.662|8893.3678|8723.132|9981.4811|11623.7333|13520.5372|15492.6383|16366.6941|16967.5588|17118.2858|17635.0643|17606.3149|19869.0604|19912.1603|15440.2193|15613.219|16613.6431|16828.1345|15374.1153||
2022-02-19 19:53:24|adr_usa_0333|ASR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.76|300|301.26|305|361|383|384|355|360|372|354|338|252|238.2|263|312|288.2|268|389.592|408.24|361.368|377.655|303.195|319.005|276.675|279.99|277.185|311.1|280.245|262.395|296.82|351.39|366.435|372.3|388.875|384.285|417.18|451.35|415.905|443.445|504.39|549.525|501.075|502.35|475.575|474.3|547.74|534.225|617.1|637.5|714|673.2|678.3|802.995|772.905|764.745|760.665|818.55|879.75|1025.1|933.3|859.35|817.785|831.045|744.09|839.205|907.29|964.92|841.245|824.925|896.325|945.795|989.145|1028.925|1109.505|1104.15|1193.4|1101.6|1243.125|1281.375|1281.375|1366.8|1288.77|1245.165|1336.71|1454.775|1521.33|1831.5|1638|1609.5|1757.1|1610.7|1506|1428.9|1482|1461|1233.3|934.5|963.6|1179|873|820.5|945.9|894|1140|1133.4|1316.4|1198.5|1365|1344|1541.1|1671|1529.1|1605.6|1619.4|1583.7|1380.6|1380|1569.6|1345.5|1450.8|1518|1623.6|1741.8|1620|1644.6|1720.2|1866.3|1830.9|1778.1|1714.5|1617.3|1658.7|1680.9|1754.85|1710.9|2022.9|2084.4|2124.9|2379|2135.7|2362.8|2689.5|2613|2719.8|3085.8|3112.5|3541.5|3666.9|3942|4108.2|3712.2|3387.9|3436.8|3699|3501.6|3361.2|3668.7|3882.9|3656.7|3322.8|3323.1|3702|3746.4|3884.7|3834.9|3855.6|3934.2|3816.9|4042.8|3786.3|3876.9|3996.3|3882.9|4338.3|4501.8|4208.7|4283.4|4619.4|4477.8|4806.3|4626.6|4388.4|4122.3|3959.4|4281.6|4417.8|4659.6|4695.9|4626.9|4463.4|4378.2|4622.1|4929|4313.7|4259.1|4619.4|4789.2|5500.8|5805.3|5932.5|6202.5|6367.5|6003.6|5454.9|5399.4|5338.8|5759.7|5818.5|5217.9|5018.1|5090.7|4711.8|4946.4|5615.1|5505|6110.4|4365.3|4247.1|5092.5|5264.4|4910.7|4845.3|4858.2|5086.2|4879.2|4368|4376.1|4527.3|5131.8|5366.7|5843.7|5965.8|4697.1|2682.6|3015.6|3500.1|3167.1|3115.8|3315.3|3324.6|4475.7|4722.9|5159.7|5230.5|4977.3|5464.8|5202.9|5436|5419.8|5334.6|5658.3|5725.5|5907.9|5742.9|6233.7|6411||
2022-02-19 19:53:26|adr_usa_0334|ASML|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1045.5367|952.7586|1110.6596|1215.035|1789.0986|1742.2636|1918.8986|1486.6781|1821.2141|1463.4837|1533.5131|1747.1701|1486.6781|1621.8306|1626.2911|1756.5371|1496.0451|1533.5131|1235.9991|1510.3187|1407.7276|1853.7758|2049.1446|2620.5323|2913.1398|3293.6391|3342.1368|3963.7453|6100.9036|6237.0698|6548.1072|7772.2052|6042.6134|5139.3456|5100.6405|6003.9083|6936.5472|6917.1243|6965.6924|5712.4505|4628.0845|4375.2904|3266.8869|2253.8943|3633.4289|4391.2028|6130.1079|6830.6913|6198.2197|7511.8142|6052.2647|6898.8037|9509.8738|9656.0191|10620.6464|10878.509|11442.8794|15082.0109|14948.0408|20238.1505|19054.8368|15037.2593|17201.635|17175.5324|17975.2951|13794.9939|17217.6156|12932.8068|10163.3573|10921.0369|10529.197|10457.1689|10581.5811|8066.9913|11595.5141|10191.6481|9801.2546|9340.572|7935.0204|5363.6602|8494.4205|8762.3686|9117.5157|8940.0229|10999.8716|11611.7543|10579.4945|7328.577|6238.3586|4869.5445|4402.1444|3123.9486|3949.0527|4340.1423|4200.9774|3593.2587|3193.4182|3433.9256|4244.1777|4991.7316|5266.661|6062.4477|7379.1127|6665.8837|8956.9801|9164.3845|10694.9589|9669.8283|9251.9118|9353.0283|7413.7146|7635.8847|7735.5512|6464.573|6169.6298|6612.4017|6781.7023|7729.7865|6227.0449|8137.3099|8538.854|7771.4082|7103.6282|7887.5435|8124.6537|8468.2218|8298.8572|8111.4956|8198.6641|9656.3118|10786.3947|10883.3511|9792.592|9886.2473|10453.8088|9289.5795|9546.5293|9430.8138|10592.7905|11007.2855|11639.1238|11890.9086|11815.6969|12049.5294|11052.1624|11860.995|12983.6212|11860.995|13359.2095|14010.8783|14662.547|14328.5887|14100.7489|14164.0378|12326.6933|10980.2994|10405.1409|11483.2005|12696.2755|11552.2724|9784.3941|10458.5838|9978.8719|7714.286|6357.2631|6940.6965|7662.4252|7359.9042|6746.2187|7680.3954|7982.9433|9236.3562|9167.2024|10982.49|11380.1244|13398.5513|12828.0324|13917.2049|15234.0941|14106.1229|14400.0005|15143.3378|13734.4542|11984.1541|12783.6739|14209.8444|11232.1732|13894.3582|14296.279|15199.5203|15996.0794|19022.3647|19301.8484|17306.1596|17262.4902|16450.2405|16131.4543|15266.8014|15948.0431|16926.2363|17511.4055|18345.4899|17225.0105|18247.0085|19579.3297|19492.4392|19840.0013|19587.605|21140.9462|22806.745|22929.2302|25732.7763|35981.8958|32068.008|26347.6601|31844.3903|29165.2433|27312.6416|31575.6613|32332.9885|36405.223|40806.8286|39180.0519|44729.7097|38537.32|40354.6999|39407.7871|37071.2699|39403.3786|41250.5497|35810.4323|39271.1229|41376.4187|39710.6943|43842.2154|40532.6266|44725.3554|47182.4082|43605.2434|44977.6483|46969.1507|43280.5419|47029.7616|46865.2462|43134.1844|41682.8845|38397.0036|37600.296|40274.6499|38982.6915|36986.6106|37881.1028|40140.8726|43162.4587|39952.5584|43307.9742|40410.3834|46361.3146|43123.0586|43534.1984|44424.295|43534.1984|47487.0055|54280.0765|53308.4094|55810.6672|58052.7471|57046.2012|56606.5051|65019.1239|68915.4493|74439.1903|78146.0811|73479.1012|76537.6459|81777.4914|90406.5682|87850.7545|84437.1759|91117.0757|83356.2521|91790.1236|77406.1834|73059.5285|74424.7694|67849.4969|64878.5226|75128.0407|78793.8115|86332.2395|84595.5492|83693.1512|88334.6604|92613.4692|104860.296|109497.128|112567.259|117957.8869|125082.5981|134636.1631|109373.2599|116673.3238|127290.5712|146083.6927|159832.0107|154941.0725|161873.7368|169509.2905|167061.7295|196043.3623|210489.515|230540.499|234555.694|262037.2877|260691.951|281389.0715|281053.6138|319433.3089|367065.2626|307690.5231|338041.2862|332283.6105|300207.9351|276486.6488||
2022-02-19 19:53:28|adr_usa_0335|ASMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:28|adr_usa_0337|AMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12855.8115|12149.6663|11958.2821|13231.983|12803.0168|12182.6664|11245.5361|8777.3244|7615.8138|8955.5109|8500.1494|8909.3171|9886.0404|9829.0657|9118.687|8782.8697|8789.329|11462.9371|11437.1077|12476.8444|13419.7111|15150.4525|14950.2532|16409.7625|16823.0719|19125.622|20633.8495|23444.9296|25107.189|21377.7586|24191.6652|23168.9582|22653.7828|23785.0823|25177.7896|28361.115|30941.1472|31316.0921|33364.1777|35841.5044|32235.8921|31383.5429|34351.4284|36841.018|41574.96|42770.7|45162.18|48252.708|56972.412|56453.145|59552.178|63557.361|59624.67|74431.161|58754.766|61527.585|64481.634|68994.261|72981.321|79433.109|81825.345|81565.271|85607.35|78335.138|87595.2|98208|106726.4|115897.248|104820.903|107633.943|116565.2|108805.89|109982.075|106051.983|101672.4095|100922.124|116111.625|98073.01|98838.39|88070.885|87444.665|86714.075|74189.675|56742.49|55159.545|52784.375|51620.625|40531.75|51387.875|57140.125|63939.75|63590.625|74263.875|74396.875|70872.375|80165.75|78902.25|80532.438|70023.996|75915.826|83179.726|84277.382|76690.642|80145.03|81436.39|79015.09|87651.06|93752.736|92348.382|118048.3605|115175.991|112142.9295|118088.5335|109391.079|100171.3755|103766.859|92879.976|97821.255|87697.659|98705.061|89947.347|86998.7|94004.79|89616.36|95236.63|101934.76|93273.385|98404.6492|99966.6277|97490.3202|97510.0559|88230.6278|90702.6066|92258.1435|94609.1525|79251.755|75220.6095|77416.56|73917.927|76002.0733|78385.0362|70080.7716|73546.8994|75821.5458|80695.788|76712.0375|74245.4125|68184.5625|71750.383|70497.709|69593|78046.425|78185.1742|89736.0451|85331.3279|79862.6938|72055.2729|77387.7315|73877.852|67675.929|73366.999|70598.433|71476.271|70002.3652|65460.227|60116.535|58298.0811|58463.6066|54855.1507|41513.371|43856.3355|48971.258|50489.235|45407.312|37982.4245|40649.68|39436.746|39108.926|37600.954|42551.036|41862.614|41913.326|40005.184|43624.074|46716.58|50960.551|52868.693|54904.0873|58191.7572|59999.9757|58257.5106|55917.259|56379.658|57844.285|60916.54|61537.882|63618.8732|60216.6177|50832.379|58825.5146|57699.3587|53602.076|53007.5983|44710.7942|45499.5219|52001.6112|52594.0037|45392.0871|47437.1217|47634.3925|48820.2725|48556.1272|46405.643|48152.8798|48020.366|51485.6363|50725.5926|52405.8516|55669.7887|54249.5866|37420.147|41401.0431|42872.3035|40551.2083|42318.1786|40245.0104|40657.4538|45814.2149|46950.5841|50128.17|45120.8736|42981.2281|46479.0701|46436.4894|50667.2513|49407.8738|55026.1604|62957.8592|57236.025|57366.925|61607.8722|66267.6249|59708.565||
2022-02-19 19:53:30|adr_usa_0338|AMRN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.19|153.36|150.165|156.555|110.2275|127.8|130.4|114.1|127.14|120.62|110.84|110.84|91.28|71.72|71.72|110.84|104.32|91.28|96.81|69.15|87.3088|86.4375|93.3525|96.81|84.7088|88.1662|89.895|134.8425|127.9275|121.0125|131.5275|135.2325|153.7575|150.0525|136.1662|159.315|151.905|142.6425|116.7075|113.0025|103.74|85.215|96.33|85.215|81.51|74.1|74.1|96.33|87.0675|66.69|68.5425|70.8225|68.9588|72.6862|57.7762|41.0025|29.82|14.5994|15.904|15.1896|14.6304|15.2206|13.7296|11.8513|7.485|11.4146|12.0212|13.1705|11.3068|11.1204|9.6294|11.4621|13.3569|12.1144|7.0822|7.8278|11.2287|8.946|7.0822|6.7365|9.5434|8.7949|10.2919|9.7773|10.479|9.7305|7.8592|7.3914|7.6253|5.6137|8.7949|34.075|42.5938|35.7788|39.4519|52.94|59.4905|70.5668|133.9875|108.2905|169.2768|172.7805|109.233|1537.1823|1240.183|1180.3227|834.2073|810.4166|614.7194|445.1152|230.232|382.9526|267.9133|226.3948|327.6969|39.047|34.433|26.661|38.6026|40.7876|42.6813|52|51.5125|38.5125|39.1875|31.92|20.6625|29.0628|32.292|29.0269|25.116|18.1194|17.043|17.4018|13.455|10.764|20.631|30.1392|42.6972|114.7776|121.175|97.0906|82.7904|68.8666|45.911|70.4851|77.1735|74.601|72.0286|63.2823|59.6808|104.7687|269.8705|271.4215|224.8921|224.8921|169.0568|196.3017|219.1086|223.1812|210.4332|171.8805|171.0773|197.2529|167.3935|161.4175|224.936|61.676|54.42|50.4568|37.0102|52.2913|41.7485|32.2943|29.221|33.3737|48.5309|37.4063|37.3159|36.1978|31.446|26.5544|22.0821|20.2652|13.2772|11.8796|9.7832|21.0964|19.4736|18.9327|16.769|37.3244|48.4136|32.7265|33.2674|32.7752|38.9472|34.8902|34.3493|132.3947|107.6942|100.778|153.1431|242.0649|262.8133|225.654|241.6295|309.5254|256.6065|299.5407|591.0936|1043.5316|961.8833|923.2995|985.5392|2009.2566|1916.1882|1841.3788|1439.5645|1439.5645|1102.3769|1220.4887|915.41|958.8362|1177.4944|998.6782|1523.6729|1682.9009|1589.8901|2132.82|1729.2919|2178.7292|1851.2811|1604.9389|1412.7666|1276.3942|1310.9726|1266.1314|1142.0922|1084.837|1026.1519|842.5969|909.6758|1151.3354|1148.0819|263.3126|298.7087|385.0563|302.1742|319.8763|306.0082|284.4305|235.1523|276.6176|291.5795|357.9269|181.574|162.4052|207.7865|185.0658|193.7953|332.9377|437.0969|348.9118|410.0157|441.6605|430.9804|436.4822|373.9901|359.6341|376.1479|284.2751|234.7562|286.7681|291.4171|351.7362|392.4635|409.7037|617.0017|554.0045|861.3808|858.4502|869.2483|816.172|894.2875|884.2002|852.6905|863.1644|805.9831|1096.708|947.7724|869.2426|939.9439|948.0782|874.9408|1165.3946|1059.2304|984.0863|860.2014|822.0355|998.1859|840.6552|883.1197|974.9879|4853.2716|4847.4253|5406.5971|4897.5255|5288.5455|7083.7055|6780.1589|5793.6292|5909.3695|7282.1454|6022.6365|5765.442|5044.7102|7712.9093|8186.6664|6823.9689|6359.4349|5385.5159|1728.9642|2829.4937|2541.0763|2592.8952|2720.7138|1671.2956|1738.0643|1664.1898|1948.0353|2268.8702|3254.1408|2279.1495|2565.9712|1962.0144|1815.9489|1695.5032|1925.1227|2039.7604|1946.4179|1907.8808|1286.4342|1365.5994|1397.2654||
2022-02-19 19:53:32|adr_usa_0339|AMOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11714.0993|11846.0919|11951.6813|12869.0131|12770.0206|12143.0694|11186.1406|8717.9289|7656.072|8810.3246|8255.9666|8717.9289|9628.6599|9809.6917|9067.0243|8654.3581|8718.2923|11307.9451|11521.0591|12406.4509|13561.7845|14859.8425|14349.6631|16216.0225|16532.4619|19132.0375|20698.0307|22597.7536|24426.8836|20608.1762|23432.0949|22977.0574|21551.6222|22020.1375|24433.9421|28239.1718|30164.5679|30525.0641|33640.1177|35600.5168|31757.5961|32192.9669|34523.1257|36914.6388|40507.992|42770.7|42586.74|47939.976|55684.692|58192.953|61908.168|64572.249|59552.178|73833.102|58519.167|61074.51|64082.928|69266.106|72945.075|79251.879|82060.944|81194.6|85342.765|78123.326|87542.4|98120|106744|115862.085|104926.392|107528.454|116231.655|107278.605|109314.985|105127.2125|100712.742|100642.948|115502.8|97081.495|98803.6|86975|88105.675|86540.125|74102.7|55716.185|55594.42|51952.9621|51903.25|39368|49126.875|58968.875|64222.375|63191.625|74573.1|76787.55|75311.25|76358.625|81545.625|80516.296|70524.398|76722.926|82027.1904|79919.042|77788.298|80306.45|79499.35|78950.522|87990.042|92982.4365|92491.0773|116160.2295|112685.265|111419.8155|118309.485|105855.855|104465.8692|104369.454|90670.461|99267.483|87175.41|102079.593|88862.676|86783.1318|93350.375|89808.835|93273.385|102300.4663|88346.025|99646.6126|99623.7544|97414.1262|97092.1013|88116.5364|90474.4239|91613.512|94836.6695|79062.1575|78160.95|77267.682|73360.0067|75785.4403|78168.4032|70116.8771|73438.5829|74846.6974|80479.155|76117.2285|75020.6375|68008.375|71391.979|70149.744|69071.0525|77491.4282|77977.0504|89354.4848|85159.3583|79553.1485|79862.6938|76638.0485|73911.9285|67471.47|73581.0564|70463.381|71104.878|69968.6331|65293.2366|59749.1562|58429.1773|58629.1321|54788.9405|41183.376|43757.337|48971.258|50588.2335|45110.3165|37454.4325|40485.77|39234.8089|38846.67|36846.968|41633.14|41305.32|41321.144|41354.043|43295.084|46485.958|50203.874|51917.9119|54378.0601|57895.8669|59690.9347|58188.4696|55421.8314|55752.1164|57811.25|60354.945|61438.7872|62957.5804|59093.5431|51625.0866|58164.9248|57867.1604|51587.457|51257.1916|44512.397|45895.7442|51473.3409|52693.0508|44896.9007|46941.9534|47997.5098|49018.3264|47994.9755|45946.8675|47690.8233|48350.4029|51584.6471|50791.5985|52075.8399|55642.0693|53556.6174|36199.8675|40741.2656|42113.7935|39924.8075|41819.5355|39879.4488|40529.5688|45311.4985|46682.8687|49459.7944|45855.6325|43064.5896|45913.4694|45905.4073|50310.6917|49710.9308|54530.4292|62462.128|56614.25|57775.9875|60992.4413|66105.9177|59611.7403||
2022-02-19 19:53:34|adr_usa_0341|ALU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:34|adr_usa_0342|AKO.B|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2438.7894|2596.1306|2690.5354|2989.4838|2666.9971|2840.0725|3146.825|2737.7378|2548.9282|2029.7021|2265.714|2493.9217|2580.3965|2564.6624|2124.1069|2202.7775|2076.9045|1242.9959|1132.857|1825.1585|1683.5514|1457.1995|1520.556|1330.4865|1599.7516|1900.695|1964.0515|1766.0624|1710.6255|1710.6255|1623.5103|1560.1538|1766.0624|1940.2775|1948.197|1718.5315|1401.7515|1156.247|1243.3615|1203.764|1417.5905|1322.5565|1298.798|1251.281|1219.603|1203.764|1362.154|1270.9214|1289.9282|1406.5032|1419.1744|1431.8456|1264.5858|1165.7504|1023.833|1007.3604|1039.0384|1001.028|810.9594|874.3156|886.9868|804.6237|772.9456|734.9319|662.7059|653.836|639.8976|722.2607|791.9525|890.7882|833.7676|790.6854|886.9868|1096.0623|1036.5074|982.0211|1039.0417|987.0896|1177.1582|1243.0486|1244.3158|1499.0077|1396.3706|1487.6036|1471.131|1495.2063|1383.6994|1449.5899|1411.5761|1412.8433|1506.6104|1533.22|1621.9187|1583.905|1645.9941|1710.6174|1685.2749|1754.9667|1638.3913|1748.6311|2040.0696|1957.7066|1984.3162|1843.6654|1850.001|1837.3298|1799.3161|1801.8503|1862.6723|1919.6929|1689.0763|1888.0148|1834.7956|1837.3298|1805.6517|1989.3847|2055.2751|2189.5903|2320.104|2331.5082|2541.8507|2587.4672|2529.1795|2524.111|2449.3507|2397.3986|2464.5562|2441.7479|2269.4191|2113.5628|2470.8918|2493.7|2716.4604|2470.8918|2280.8232|2119.8985|2323.9054|2261.8163|1923.4942|1758.7681|1577.5694|1704.2818|1836.0627|1685.2749|1850.001|1995.7203|2109.7615|1070.7198|1147.0006|1127.7404|2288.4259|2420.2068|2401.2|2748.392|2525.3781|2673.6316|2617.8782|2740.1556|2686.3029|3099.3853|3314.7964|3485.8581|3636.6459|3750.687|3926.8173|3845.7213|3408.5636|3407.2964|3632.8445|3702.5363|3545.413|3710.1391|3127.262|3579.6253|3148.8031|3564.4198|3242.5703|3518.8033|3817.8446|3831.783|4165.0366|4071.2694|3959.7625|4371.5778|4303.1531|4105.4818|4344.9682|4690.893|4944.3178|6108.5872|6534.5476|6610.2739|6255.3069|6192.2017|5493.3111|5303.9954|5062.6179|4814.9298|5214.0275|4764.4064|4455.1932|4322.6733|3342.9725|3600.1243|3500.7343|3781.5503|3888.8284|3434.4744|3265.6693|3100.0194|2984.8533|2872.8424|2803.4272|2599.9145|2683.5282|2680.373|2514.7231|3202.5645|3011.6728|3041.6475|2705.6149|3111.0627|3483.3805|3208.875|2674.0625|2797.1167|2595.1816|2857.0662|2958.0338|3268.8245|3256.2036|3327.1964|3797.3265|3379.2578|3663.229|3869.897|3546.4853|3530.7091|3614.3228|3661.6514|3896.7165|3710.5575|3944.045|4092.3411|4164.9115|4382.6228|4591.6572|4642.9298|4054.4783|4821.2006|4676.0598|4606.6446|4750.2078|4291.121|4141.2472|3593.8138|3959.8212|3581.1929|3423.4311|3391.8787|3568.5719|3598.5467|3582.7705|3448.6729|3477.0701|3282.2342|3311.4202|3352.4382|3325.6187|2964.3442|3038.4923|2577.8278|2644.8608|2713.503|2405.8674|2060.3691|2068.2572|2345.918|2413.7555|2524.1888|2295.4342|2008.3077|2050.9034|2106.12|2240.2176|2658.2863|2429.5317|2464.2393|2421.6436|2227.0129|2112.4305|2047.7482|2192.889|2159.759|1894.7192|2129.7843|2009.8853|2064.8811|2008.3235||
2022-02-19 19:53:35|adr_usa_0343|AKO.A|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1540.2975|1547.6909|1716.3315|2185.7555|2215.0945|2009.7215|2024.391|1863.0265|1863.0265|2105.1319|2127.0775|2105.1319|2149.1404|2149.7698|2196.845|2251.8289|2353.7625|2251.8289|2126.2949|2165.4615|2126.2949|1851.6265|2024.2358|2008.544|2243.9202|4704.6292|2564.6624|2690.5354|3020.952|2784.9401|2997.4137|3367.1028|3005.2179|2722.0036|2132.0369|2611.8648|2737.7378|2863.6108|2863.6108|2360.1188|2548.9282|2312.9164|1447.5395|1762.222|1809.4244|1573.4125|1789.8211|1789.8211|1591.8321|1948.2124|2360.0296|2494.6622|2399.6274|2162.0406|2217.4775|2154.121|2003.6493|2201.6384|2280.816|2439.206|1995.714|1568.061|1496.7855|1615.578|1480.9465|1726.451|1599.739|1520.544|1552.222|1568.061|1504.705|1818.3172|1647.256|1691.6052|1786.6392|1938.6936|1862.6664|1670.0642|1514.2084|1286.1268|1153.0792|1236.7091|1241.7815|950.343|1106.1993|1032.7061|1058.0485|894.5895|736.199|753.9388|677.9113|622.1579|765.3429|861.6443|904.7265|824.8977|829.9662|886.9868|1020.0348|1022.5691|1047.9115|1032.7061|1023.8362|1084.6581|1154.35|1213.9048|1402.7063|1393.8364|1482.5351|1482.5351|1400.172|1336.8158|1583.905|1533.22|1487.6036|1611.7817|1585.1721|1591.5077|1547.1584|1520.5488|1624.453|1533.22|1619.3845|1500.2748|1595.3091|1853.8024|1811.9873|1862.6723|1699.2133|1710.6174|1697.9462|1678.9393|1738.4941|1804.3846|1701.7475|1534.4872|1761.3024|1685.2749|1659.9324|1689.0763|1869.0079|1957.7066|2014.7272|2124.9669|2131.3026|2342.9123|2629.2823|2356.8506|2351.7821|2173.1177|2233.9396|2242.8095|2271.9533|2059.0765|2060.3436|2155.3779|2401.2|2565.9261|2439.2137|1974.1792|1951.371|2060.3436|2055.2751|1748.6311|1490.1378|1327.946|1384.9665|1558.5625|1362.1583|1569.9666|1677.6722|1748.6311|920.5656|980.754|952.8772|1910.823|1966.5764|2014.7272|2293.4944|2048.927|2166.782|2225.0697|2249.1451|2206.0629|2517.7881|2871.303|2933.3921|3041.0976|3079.1113|3170.3442|3003.0839|2878.9057|2968.8715|2990.4126|3020.8236|3080.3784|3118.3922|2660.9604|2775.0016|2531.7138|2937.1934|2692.6385|2787.6728|3166.5429|3169.0771|3547.9472|3407.2964|3294.5224|3547.9472|3473.1997|3438.9745|3578.3582|3924.283|3854.5787|4874.8798|5059.4626|5374.9888|5024.7547|4884.3456|4366.8826|4117.6169|3880.9723|3712.1657|4022.9259|3754.7308|3488.1134|3319.3083|2950.1457|2935.9313|2776.6077|3096.8641|3071.6222|2846.0229|2779.7629|2615.6906|2484.7484|2413.7555|2304.8999|2237.0623|2271.7699|2155.0262|2055.6363|2533.6545|2413.7555|2320.6761|2098.2319|2415.3332|2814.4705|2610.9578|2527.344|2350.6508|2349.0732|2538.3874|2757.6763|2959.6114|2853.911|3047.958|3270.4021|3166.2793|3402.9062|3360.3263|3352.4382|3265.6693|3290.9111|3371.3697|3625.3662|3573.3048|3472.353|3565.4167|3642.72|3849.3879|4029.2206|4093.8714|3723.1785|4179.1101|3967.7093|4103.3844|4183.8429|3764.1965|3541.7524|3033.7594|3329.7206|3100.0194|2997.4742|3010.0951|3173.773|3120.5284|3281.4454|3122.106|3129.9941|2864.9543|2883.8857|2962.8928|2797.1167|2595.1816|2809.7377|1910.4954|2248.1056|2412.1779|2196.0443|1970.9182|1623.3689|1762.9408|1969.2617|2080.7835|1937.3149|1863.1669|1656.4989|1766.9322|1983.8546|2192.889|2187.3674|2155.0262|2192.8575|2153.4486|2033.5496|1861.5892|1957.4611|1903.9167|1766.5062|1679.7845|1593.3942|1672.2751|1672.2751||
2022-02-19 19:53:37|adr_usa_0344|AIXG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:37|adr_usa_0345|AEG|market_cap|0||||||||||||||||||||||||||||||1202.2597|1365.2389|1376.5577|1332.6978|1441.8218|1760.8975|1879.9266|1772.2156|1712.608|1735.467|1881.6064|1870.7684|1881.8497|1844.368|2001.2234|1810.8436|1738.0844|1793.7659|1787.9801|1772.3288|1855.0463|1957.1917|2007.2047|1917.7398|2051.5353|2062.6626|1995.8094|1923.3948|1410.4662|1165.2184|1482.8809|1405.8842|1589.9736|1645.7384|1778.3822|1806.2874|1852.182|1790.8518|1707.0686|1880.112|1963.7125|1930.2179|2030.7016|2022.4483|2022.4483|1993.9417|2193.8665|1953.9358|2062.5455|2342.3872|2256.7716|2416.695|2348.1825|2565.3069|2770.9358|2662.326|2502.4018|2679.5249|2936.5594|3022.3621|3187.9858|3706.6068|3475.7957|3142.275|3315.4892|3251.3864|3219.2812|3763.4361|3756.8726|3526.527|3212.8837|3174.381|2949.9665|3283.1603|3105.4493|3092.317|3092.317|3441.0641|4137.7267|4078.6165|4078.6165|4261.5802|4246.1582|4138.9458|4230.8606|4531.4223|4792.5155|5145.8468|5145.8468|4992.1663|5115.052|5468.3833|5698.829|5778.0749|5334.6764|5556.3751|5453.5868|5547.6775|6174.526|6056.7044|6496.0462|6652.8909|6841.0952|6998.6593|6636.0783|6260.66|6574.4748|6590.128|6608.2907|6991.3763|7246.7672|8764.5231|9331.9804|9331.9804|9596.0041|8330.8587|8897.4648|9370.8682|10173.696|10615.3195|9142.1509|9567.4179|8846.6448|9501.9922|9993.7754|10747.0094|11533.3762|10878.1127|11369.8959|12417.7975|12758.8034|12724.6152|12228.3354|12162.1647|12990.2308|13190.0154|13653.21|14912.6579|16768.7445|16403.7031|17729.3218|18392.1311|19220.367|19585.4084|18574.1003|20114.7724|19684.6643|21126.0805|21076.4536|22534.4135|25967.2329|27452.1091|32612.157|35147.2545|38497.2037|45957.6135|50122.412|53164.5268|49542.9624|45197.0875|50629.4269|61421.6842|71259.548|75777.0226|60985.9293|52078.0478|55120.1614|47007.8625|42843.0761|44110.6218|50294.4393|52971.5057|56301.3611|55191.4131|63834.6928|48627.9992|46539.1728|53782.4687|48354.1132|48270.61|48734.4093|52667.3571|53693.3377|50786.3876|55232.3335|55574.3228|56685.8079|48501.9847|45359.4236|37970.4899|46415.6742|36620.9067|38850.7214|38268.249|41601.9076|35953.9613|34309.0148|36388.3503|38073.7117|33422.9447|30720.668|34759.8684|34417.9381|31756.7567|30086.1245|19960.7126|21614.1622|14046.9787|19960.7126|23774.0898|18533.9511|18375.0462|15240.3087|11337.4008|16054.35|15008.0062|15076.4807|19190.9784|18710.4531|17569.2056|19701.5365|20016.8812|22412.7914|23094.2614|22518.7979|19107.2882|19241.1136|17947.4684|18110.916|16945.362|16048.782|16138.44|16497.072|18514.377|21287.3127|21069.9368|22327.6117|20899.1414|19501.7249|19952.0035|19725.849|21932.937|21657.051|22837.23|23205.078|24186.006|25013.664|25807.4839|26383.1156|29469.1406|28685.642|26686.9211|26885.25|26649|28161|29562.75|28969.49|28638.32|29884.15|32069.0395|32150.1859|32361.1664|32695.08|32331.45|31066.65|28457.92|28678.28|29953.22|32043.66|27561.27|28688.6251|24335.4167|24302.6858|23959.0115|26086.5193|24940.9382|21455.0984|19114.8398|19294.8597|14368.8607|6726.1979|7609.9319|9548.274|8175.2164|5571.1417|6060.3921|7496.5787|9895.4839|9721.8789|11694.6628|11899.8323|13351.8013|11126.5011|11426.3642|11128.0747|10277.4107|10937.1093|11822.4944|12187.0647|9895.4799|9166.3392|10433.6551|8871.2109|10224.93|10771.17|9439.71|10641.981|12846.7633|13350.2176|13020.3682|13818.9508|12152.3437|11805.1339|9912.8404|7864.3024|7030.9989|8298.3147|7586.5346|6978.9174|9280.9189|10025.684|10617.6768|8956.2777|8096.9334|8822.6019|8688.9262|9777.429|9949.2979|10655.8699|10961.4145|12298.1724|12661.0067|11305.1523|11477.0211|12909.2617|13119.3237|12909.2617|14761.6262|13558.5441|14131.4403|15200.8466|16957.7284|18240.7448|16682.2002|17220.9563|17701.9886|17740.4712|16759.1653|16874.6131|15623.9291|15258.3446|15816.342|15720.1356|15104.4142|15818.7263|15059.4274|16409.292|16725.6666|16620.2084|16177.284|15607.8099|16240.559|12992.4472|12127.6901|12971.3555|12865.8974|11958.957|11980.0487|10545.8175|11600.3992|12148.7818|10841.1004|8457.7456|8626.4787|8626.4787|8141.3711|9153.7696|10756.7338|11663.6742|11178.9874|10893.3928|10465.001|10505.8002|10097.8079|10426.5043|11365.0937|11630.3473|11851.3669|12015.1163|12720.1195|12946.1636|13880.3848|14146.136|13839.5001|14841.1773|12694.7261|12101.8967|13389.7674|12163.2238|13144.4587|12428.9749|11150.9813|9520.2486|10584.8786|10973.878|9806.8798|10646.2996|9335.9858|10134.4582|10253.0916|7753.1123|8470.993|8860.6997|8975.4838|9298.0424|8230.7175|6937.6122|5110.8445|5336.6248|5480.3032|6034.4911|5952.3892|5623.9815|5254.5229|5477.0024|7383.8106|8344.0163|8639.7536|9991.6955|9991.6955|9695.9582|9970.5714|8724.25|8893.2427|9933.7063|10318.8908|10147.4468|8841.3398|9926.4133|11335.6738|10815.8722||
2022-02-19 19:53:39|adr_usa_0347|ACH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1809.6943|1951.5297|2122.3532|2485.7415|2339.765|1949.4591|1896.6591|1973.9812|1490.9858|1392.2867|984.8906|1238.9882|1480.4859|1713.5837|1902.5819|1699.9338|1984.4811|1859.5323|2404.4771|2971.4717|3018.7212|3490.1668|4105.4609|5596.4467|6242.1906|7512.6784|8058.6732|8490.2191|9449.91|6299.94|5879.944|5433.6982|4709.2052|5411.6485|7125.2321|6205.4409|6105.6918|5657.536|6487.3816|7094.0198|6447.6021|6128.2607|5829.914|6308.3736|6688.4893|6088.4811|6794.5681|6814.4579|8711.7215|8439.8945|10806.7778|11304.0221|12060.9386|10839.9274|7088.4948|8392.3801|7198.9936|7913.9205|6868.6023|8548.1833|8870.7959|10470.9076|12036.6508|10992.822|12866.122|13476.5754|16589.422|21528.969|21533.629|30047.3576|33365.242|26850.6319|26561.715|26026.5237|20784.4324|25507.1834|23110.6442|23657.0335|20000.0121|14763.3333|12529.0875|11090.0818|8120.1038|5545.0409|8038.9569|8002.8522|6337.1002|6885.4533|8075.2762|11499.8969|13957.1398|11874.5022|17343.806|14179.0753|16175.29|15472.0166|15028.4133|17365.442|13908.5829|13876.1242|15266.4415|12442.5285|10430.0848|10511.2317|11896.1392|11079.2602|14303.498|13562.3561|12404.6599|13102.5235|14000.5495|12685.9693|12918.5905|11993.5155|11701.3866|11073.8504|11052.2112|7790.1048|7292.4037|7146.3392|6572.9009|5994.0529|6654.0479|7038.1433|6351.0993|5869.6276|5566.6791|5885.857|5398.9754|5647.826|5593.728|5793.8904|5994.0529|6756.834|6556.6715|5593.728|5150.1248|5485.5321|4895.8645|4198.0009|4279.1478|4663.2433|5020.2898|4717.3412|4906.6841|4517.1788|4717.3412|4836.3567|4690.2923|4928.3232|5014.88|4998.6506|5977.8235|5999.4627|5512.5811|6199.6251|5837.1688|6946.1768|6075.1998|6410.6071|8417.641|8201.2492|7503.3857|5878.0577|5043.4451|4787.0998|5442.8668|4828.8304|4494.9853|4721.523|4506.9084|5329.598|5162.6755|4661.9079|4709.6|4900.3686|4912.2917|5264.0213|5514.4051|5961.519|6974.9772|6158.2491|8226.8962|7481.7063|7589.0137|6885.5544|6748.4395|8012.2815|9478.8152|12912.6502|13002.0729|11487.8471|9234.3929|11517.6547|9240.3544|8620.3565|9121.1241|8310.3575|8101.7043|6086.7109|6253.6334|6241.7104|6009.2112|5806.5195|5198.4446|4757.2922|5609.7894|7142.7134|7285.7038|5828.5631|6107.7349|5753.6633|5195.3196|6073.6895|5597.0547|5522.155|5317.8829|6107.7349|4943.3841|3983.3054|3697.3245|3459.0071|3588.3794|3819.8877|4739.112|4235.2409|3799.4605|4446.3221|6162.2074|6305.1979|5563.0094|8164.0737|7864.4747|10962.6011|9280.761|9879.9591|9859.5319|14789.2979|11793.3075|9042.4436|9301.1883|9328.4245|9137.7706||
2022-02-19 19:53:40|adr_usa_0349|ABEV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76778.8732|80691.0934|88397.5461|89006.1137|98713.847|83871.0604|85237.342|91239.3749|99103.3966|98109.8788|107104.1623|93098.95|103812.4716|94975.8499|104922.4343|109443.6091|113353.8669|116347.5316|121960.6529|131204.2366|131516.1078|112102.1223|120625.9998|122029.353|114950.216|123274.0309|126838.1291|130652.3396|131744.236|145472.1542|141313.1266|129541.0793|127098.0899|118077.8213|113191.8425|120238.9273|110811.4938|120708.733|117012.9285|112126.9497|111843.5804|106517.6956|112000.224|117348.7391|114685.2831|111708.4793|112512.8796|104521.0177|110945.8479|107530.1718|102820.8212|95756.7953|95240.3605|102312.6645|99169.4182|97896.1435|100410.3302|92553.4969|94340.5789|89160.4805|79585.1472|80280.8356|81064.8281|75420.0819|67916.4588|69484.9682|72465.1361|79885.1312|85535.1602|86319.8864|91208.2199|90266.3106|98115.555|93569.5767|88388.7108|76143.028|79604.5917|84628.9446|84471.9336|90762.7678|92018.9999|90605.7388|86232.3962|97227.4194|101311.2852|104928.2189|98803.069|99593.0134|104472.9723|102749.4802|110919.5626|113322.0913|99811.8089|79692.5227|74195.9801|80012.5411|69796.7862|71998.4061|69011.7579|64138.6796|69487.346|77507.4259|69018.1471|70611.9679|71557.4505|70771.0482|73917.8964|80993.8028|69823.6997|73460.0793|69056.0517|66696.7005|72829.6842|64338.2485|51596.4392|37287.4138|33826.1388|41850.0135|42951.3029|39175.364|37445.5591|38232.2492|35400.2306|45316.6762|48306.1884|46575.3271|40124.0149|42804.6754|43912.4888|59966.517|53048.7034|49729.4291|51617.8884|42647.6901|49414.4133|43276.9543|41388.5054|43434.3251||
2022-02-19 19:53:42|adr_usa_0350|ABB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29882.7816|28107.5669|23780.7768|20627.2|21564.8|20767.84|16068.6|13096.7|9605|8121.07|10683.82|11503.9|11910.5317|8749.2317|9105.4345|8849.4137|10396.6697|9817.8401|10051.5982|5153.8095|5921.8718|3283.7447|2281.9243|3261.482|3756.0294|3480.0273|2736.0214|2899.4252|4044.8771|3830.1049|4176.1269|5596.01|6824.9845|7051.6885|7075.5521|5894.3048|10682.8249|11842.2012|12960.1713|12318.3737|11366.0288|12007.8264|11324.6225|11345.3257|12628.9209|12773.8429|12214.8579|11262.5131|11593.7634|11697.2792|12773.8429|13457.0468|13125.7965|13891.813|12939.4681|14533.6106|15216.8145|15237.5177|16314.0814|19005.4908|21164.0339|22451.7376|25816.3828|26335.6182|30011.8047|24632.5262|26270.4|26728|27976|28962.92|32192.75|35338.14|38985.8173|41851.778|36316.7546|39025.8|43427.7|46668.9|53911.44|54387.93|54546.76|62945.98|70147.62|67230.5|61837.6032|60216.3926|59012.0647|61001.1|71466.3|72797.4|63574.8389|57791.0849|56815.5119|38860.3235|26503.0658|30916.3722|35399.3623|30312.446|25992.0514|34222.17|35432.16|37441.2|33902.55|42783.42|41938.71|47760.36|45751.32|41185.32|46050.7513|44140.705|47914.2111|51116.177|42321.996|38314.2312|40405.469|47189.2023|46915.1121|50200.7089|48830.3528|46866.1759|51058.2685|54803.1504|55077.1662|55225.425|60935.2497|59633.4097|60117.0649|52948.8206|41291.8354|43057.9728|43790.8744|43080.8759|45395.948|49106.414|47319.8933|44100.6551|40270.801|35752.9492|38161.8931|40615.8129|43344.9387|43094.5474|42589.9812|45089.8777|48651.1657|49615.4644|52554.2795|51829.6893|53000.852|49602.1838|49353.3366|51948.4632|52935.9892|52297.8855|58522.1837|57075.2067|59655.8363|57861.3299|57102.1156|58864.9953|53273.0509|54331.6082|52736.9208|51889.2814|52507.8291|47537.5577|50495.8547|50131.7566|47617.6036|48204.9175|45539.4159|48193.9579|48977.0538|51013.103|45568.45|44635.7625|41104.8738|41524.7254|41923.5755|40970.767|38397.2718|36731.6367|39887.5768|42654.9057|44775.7483|46463.7659|41072.3449|44837.1326|47304.4511|47780.649|44640.8388|44939.8683|45511.6807|48805.2892|48270.6125|49434.5452|52650.1488|54751.0098|52987.1132|50383.6385|51813.4156|53724.1468|55965.321|54748.6835|58212.8689|53187.1437|51797.0494|48450.6868|50792.3281|49323.4804|45790.5463|48114.1821|51226.5749|45066.3281|43467.4754|40184.4979|41125.5547|41018.9566|41722.5042|42042.2985|40954.9977|40997.637|41462.0694|39734.4832|43424.2661|39415.3932|46432.5277|47904.2063|51588.0566|51609.3916|37592.2894|37998.9797|39023.0959|46362.5956|51229.7928|54571.4017|54890.6571|55998.265|55731.4209|55752.0088|58731.7251|61879.5181|60457.9341|64165.8593|67566.4474|70906.3108|69327.36|74422.6|73840.86|65828.79|69774.93|72286.11|75598.38|69825.0273||
2022-02-19 19:53:44|adr_usa_0352|YNDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12477.2529|11243.6625|11009.138|10487.508|9437.7883|6075.5359|8623.9665|6744.1356|6392.5759|6962.532|7490.3891|8682.3465|7787.0914|6169.1213|6290.2907|6809.3131|6952.942|8050.5665|6924.7962|6852.7993|7536.8438|7974.4032|8421.5359|7600.7979|8344.1399|8548.137|8972.9889|10693.1654|10764.9754|12300.9394|12470.3828|13065.0643|14064.5663|12748.1784|11313.0185|9783.0149|8524.0057|10646.9778|10987.4949|9041.7927|9515.5012|8588.1522|8422.6281|6974.2926|6062.5005|5319.9514|4993.2298|5462.716|6202.8374|6117.1807|4757.4684|4384.646|3667.6799|3820.6364|5219.0914|5067.6054|4919.6764|4080.0431|4368.9929|4821.0277|6552.7386|7120.989|6948.1453|6784.4708|7079.7268|6899.3598|6281.5067|6191.4031|6591.0633|7468.5812|7596.0576|7165.3608|8670.2808|8692.9355|8440.798|9217.5984|10433.1773|10890.685|11086.1505|10626.8066|11146.572|12066.7515|14121.8225|12996.2013|11223.3962|11752.9216|11888.1669|11806.0663|9756.8353|10481.2961|9971.9914|9303.7318|9274.2031|10936.8054|11261.3116|11466.4006|12046.0709|11846.4494|12974.6054|12127.9381|12127.9381|11423.735|11346.2442|13347.9425|14238.3292|15836.4922|13183.2567|11305.0359|12576.4428|13445.2334|17493.2178|20545.8665|23745.5466|21805.5467|20336.1037|24684.5272|25559.8297|23250.3772|24157.8644|22915.4496|22862.0503|23963.3034|25284.6562|24130.3179|27739.8589|27799.0793|29728.1267|24417.8679|21665.6854|17404.289||
2022-02-19 19:53:45|adr_usa_0353|ADAP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1132.5648|1070.9816|1242.9899|1049.0381|817.5702|616.54|820.4016|701.4823|826.7723|523.8112|593.1808|671.0446|647.6855|722.0101|615.8321|621.4949|512.4856|493.3735|294.4668|296.9443|293.0946|318.5811|280.3514|561.9116|496.9792|476.8301|423.6329|499.3818|630.3187|818.8209|703.5864|732.6292|709.2076|833.8107|749.4928|1057.2293|1233.2772|1207.8585|1093.3384|924.3336|1046.4705|1480.2439|717.1238|598.1427|598.173|529.153|478.4402|533.0034|457.6535|381.2034|400.4771|221.2925|163.9983|150.3771|115.6822|117.7855|126.2008|528.3886|453.9628|342.1254|437.1323|1574.3201|1513.6466|1246.1687|1209.0619|1293.7451|821.8754|691.8612|930.3029|933.3988|842.3988|819.3243|831.9111|749.4975|647.5639|543.0175|994.2831|810.5483|855.9985|607.6339|599.8237|465.4882||
2022-02-19 19:53:46|adr_usa_0354|ARGX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||597.8045|544.6792|555.4277|552.4719|558.7866|644.3132|610.6992|800.2821|2051.5132|2374.6065|2654.8995|2491.1503|2844.6681|3142.4526|2790.7688|2962.109|3111.9661|2678.4697|3610.8142|3798.0017|3556.1584|4191.7285|4760.5521|4830.102|4691.1226|4636.0625|5463.0912|5344.1958|4978.7449|4323.7972|4809.0903|6450.5948|6861.5103|6649.4132|6560.0417|5704.6682|6298.6281|10868.7038|10774.6561|10886.7744|10248.9253|12521.4393|12942.1182|13615.2987|14130.579|15442.5954|14903.3412|14486.6492|13251.2104|13662.6813|15649.8762|15950.5586|17941.7442|15449.4212|17034.4651|14614.8055|18084.8559|14458.715||
2022-02-19 19:53:46|adr_usa_0355|ASND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.8811|419.9545|429.0444|415.458|385.4249|399.2496|441.2286|464.0946|481.5163|427.4307|447.5332|449.7948|449.0409|477.4358|426.9281|473.6666|434.9691|348.7794|333.4512|353.8051|489.9999|503.9379|478.4763|661.608|645.5041|719.4242|949.2898|924.0489|930.5494|783.3127|899.0219|912.998|881.2969|1265.9039|1220.4463|1326.2717|1474.564|1898.0343|2791.6451|2511.7747|2739.7403|2906.666|2852.7603|2847.7393|2853.5971|2809.4523|2728.7499|2719.9231|2722.7895|2951.5848|2920.4046|5561.7999|5786.5807|6102.3715|5480.5352|5335.9978|5131.5534|4507.573|5461.4102|5430.3795|6464.1671|6744.884|6313.4917|5844.6704|6578.8532|7197.0846|7135.8401|7856.0448|7659.8431|8655.5448|8891.1098|9007.0228|8895.1537|8124.9105|8338.2996|7088.2554|7449.4507|7187.8398|7118.1661|6602.8725|9255.9681|9078.2497|9345.5749|8130.6672|7569.692|6904.1558||
2022-02-19 19:53:47|adr_usa_0356|AUTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.1784|1058.4568|957.6705|1190.1616|992.0126|1264.6053|1485.4094|1393.4538|1024.1143|1110.1392|1245.3723|1118.5879|755.6203|722.8591|661.2339|448.0197|529.8927|642.7985|728.2651|584.3292|504.5891|465.413|283.1836|537.1084|674.4984|836.0064|785.3235|718.9655|641.7075|624.4489|517.7591|469.5454|408.3715|451.9518|406.8739|366.6801|446.0921|469.9172|419.7248|520.1096|443.3475|433.868|445.5351|357.3031|294.5928||
2022-02-19 19:53:48|adr_usa_0357|BGNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||892.5671|1020.2118|985.4226|893.3578|1069.5962|965.1206|846.6201|979.999|1012.2937|1101.9531|1085.7758|1232.0485|1378.069|1569.3242|1484.7988|1620.9725|1565.4898|2086.3884|2828.4194|3478.0105|5016.6939|4034.4962|4217.5282|4662.3393|6723.1986|8274.1547|8866.8908|9747.0206|11284.287|8513.1996|9613.5745|9669.4176|9525.8776|7724.0157|8189.3568|7618.7427|7822.5171|9023.4929|8773.0933|7665.1031|7206.9685|7682.0764|7919.8219|8770.8517|7209.6144|11478.6884|12208.9435|12578.3113|12403.0037|11941.2554|10548.0927|11128.9703|13061.5832|15348.7839|20148.3778|21352.8005|26922.2764|27298.08|22413.2125|24629.8651|32203.7738|28052.0919|30197.2052|28581.409|33721.2091|29987.2322|31809.1406|32178.8565|33290.2104|34245.4422|29372.6555|27608.47|26073.9426||
2022-02-19 19:53:48|adr_usa_0358|CLLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157.2553|985.581|915.7924|1212.9096|1226.7074|1227.058|1145.0204|955.3523|1227.4086|1177.9757|1060.9866|735.5845|884.39|1026.9137|952.2291|1162.1915|936.9914|961.0168|929.2184|812.6728|628.9381|610.9179|640.272|721.1894|757.2312|858.6429|865.71|871.535|914.4886|826.2674|895.123|1046.2437|1033.4243|851.0345|1075.189|1071.2335|1212.9139|1193.8872|1200.7347|1306.7711|1223.0006|1225.969|1106.0241|1198.6306|1129.9109|859.2075|760.7717|744.6483|829.0842|847.7534|864.3011|683.3758|661.7285|570.8947|497.4636|472.4206|527.1756|614.1893|726.1635|703.232|666.2868|386.0132|603.0129|808.5469|693.3732|733.3101|783.4437|769.4233|675.1041|1140.3269|1162.7658|1235.92|948.0092|853.8977|731.236|703.6909|675.5549|619.1829|681.4649|567.5317|573.4435|419.2823|376.5355|285.5849||
2022-02-19 19:53:50|adr_usa_0359|ENIA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2308.6224|2308.6224|2317.7115|2608.5616|2790.3429|2781.2538|2713.1222|2713.1222|2181.3756|2072.3067|2063.2177|2035.9505|2190.4646|2281.3553|1935.9709|1854.1692|1781.4567|1949.6044|1381.5378|1472.4285|1663.2988|1572.4083|1899.6146|1954.1489|1817.813|1754.1895|1454.2504|1422.4386|1813.2684|1681.4769|1658.7543|1472.4285|1722.3778|1708.7442|1672.3879|1486.062|1413.3495|1458.7948|1408.805|1536.052|1513.3293|1486.062|1245.2018|1315.8557|1447.9304|1408.7972|1546.6018|1648.2357|1515.6697|1480.5528|1524.8805|1422.9264|1305.9006|1254.4803|1133.0218|1073.6224|1213.6986|1205.7195|1108.2006|888.3337|906.0649|796.1313|752.6899|611.7269|509.7723|509.7723|498.2471|417.5699|398.9522|354.6242|377.6749|355.5109|347.5317|360.8301|436.1878|393.6329|434.4147|427.3222|473.4232|602.8612|544.3481|599.3149|2597.5983|2409.0632|2506.8222|2360.1834|1997.0785|2045.9577|2018.0266|2108.8027|2283.3725|2454.4513|2642.9863|2649.9692|2824.5391|2793.1162|3020.057|3281.9118|3240.0149|3344.7568|3662.4736|3728.8105|3826.5694|4196.6572|3700.8794|4077.9502|3784.6725|4102.3901|4172.218|4116.3553|4350.279|3945.2772|3875.4493|4126.8293|4388.6841|4772.7377|5045.0666|5313.9043|5533.8621|5952.8291|5554.8103|6015.6748|6843.1353|6497.4874|6937.4032|6232.1409|6134.3819|6511.4526|6493.9956|6260.0726|5237.0934|5083.4717|5753.82|6602.2293|6301.9688|6294.9859|5254.5504|6022.657|5841.1049|5006.6615|5017.1355|4475.969|4615.6249|5111.4034|4786.7036|5258.0415|5600.1983|5945.8469|6179.7699|6703.4795|5991.2349|6445.1165|6769.8163|6696.4965|8616.7015|8702.9809|8099.0241|7705.139|7273.7418|7131.1923|7675.1289|7855.1905|8901.7989|8954.3173|9329.4459|8871.7888|8444.1426|7380.8101|7035.1622|7206.2402|7471.5868|7593.7857|8124.4775|7537.9229|6413.6936|6207.7016|7010.7222|6239.1238|6120.4167|6445.1165|7104.9901|6993.2653|6916.4544|6092.485|6584.7724|5844.5961|5820.1562|5883.0018|6102.9597|6001.7089|6385.7626|6850.1183|6374.3497|6620.8339|6432.5479|5689.6724|5330.2165|5429.495|5696.5193|5675.9786|5669.1316|5135.0835|7617.9274|7458.3631|7170.1167|8184.1245|8096.6213|8415.7509|8714.2911|8776.0584|8806.9416|8045.1487|8060.5908|8549.5794|8287.0698|8338.5425|8029.7076|8796.6469|9522.4093|8426.0456|7967.9402|7587.0442|6593.6249|6856.1345|6439.208|6135.5195|6037.7225|6099.4889|6650.2449|7154.6746|8409.3566|8070.1892|8459.2342|8638.7934|8130.0423|8319.577|8678.6954|9724.6194|9362.7188|11405.7061|11277.2898|12269.5979|11394.0319|11102.1766|11382.3577|11650.8646|12129.5073|12398.0142|12491.4079|11359.0092|13368.457|13155.1306|13688.4467|14079.5452|12384.7851|11365.5588|10168.5604|10061.8972|8900.4532|8746.3841|9552.284|10298.9266|11137.1992|12082.8105|10063.1716|10390.0496|9327.6962|9572.8547|9807.0954|12163.3174|13495.569|14625.2204|14561.4256|15373.7365|16967.2471|14212.9227|10834.6905|12219.4614|12356.4167|12508.5894|12173.8096|10895.5596|10575.9971|9708.6132|10773.8215|11762.9435|12325.9822|12036.8542|12660.762|13299.887|16156.624|14654.6802|15470.0211|14354.2915|13710.6013|12616.3279|13023.9984|13174.1928|12787.9786|12401.7645||
2022-02-19 19:53:52|adr_usa_0360|ENIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6067.867|5930.4072|5626.032|5714.399|5763.4918|5243.1084|4771.8177|5076.1929|4624.5394|4428.1683|4585.2652|4919.0961|5468.9351|5360.931|5488.5722|5429.6609|5370.7496|5763.4918|6077.6855|5527.8465|5046.7373|5842.0402|6038.4113|6067.867|8734.0519|8355.5296|7542.4076|6757.3243|7237.8371|6620.6572|6943.2739|6354.1476|6774.9521|6778.3224|7345.4881|7151.8218|7179.4884|6916.6555|6543.1561|6543.1561|5962.157|5796.1573|5975.9904|5477.9912|5339.658|6653.8226|6805.989|6031.3236|4758.659|5215.1582|5519.4911|5602.491|5574.8243|5076.8251|4758.659|4786.3256|5353.4914|5547.1577|5256.6582|5256.6582|5394.9913|5035.3252|4232.9932|3707.3273|3499.8277|3541.3276|3292.328|2960.3286|2835.8288|2600.6625|2711.329||
2022-02-19 19:53:53|adr_usa_0361|GLPG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.3011|128.4041|139.8461||173.7482|215.0663|230.9579|||251.6265|238.2488||255.4486||311.6872|329.4858|313.5942|291.346|270.1572||||398.963|398.0074|425.4343||427.543|433.0784|469.1902|381.1511|308.9275|335.5327|274.767|237.7791|231.7025|226.4185|285.3349|360.6521|363.2942|454.1839|420.1003|367.7859|371.7491|403.9795|478.3968|439.062|601.7169|550.6879|588.6938|579.5857|691.7549|720.1586|653.4728|688.8101|571.2867|606.6533|649.6975|581.1413|623.5625|563.6388|586.7925|631.3349|707.4586|663.2144|656.9577|651.2968|644.7422|596.7738|560.1272|487.1319|440.3553|423.9686|498.7516|577.2282|681.7298|666.2772|743.5399|1289.2267|2166.6585|2041.1886|2449.5819|2255.1089|1801.221|1885.0985|1890.1702|2362.1623|1852.9981|1717.4034|1928.821|2237.304|2631.0438|2503.6169|2435.5038|2552.6219|2951.008|2835.2732|2804.9699|3007.5716|3088.5198|3364.6687|4055.2723|4506.3274|4037.8076|3916.8129|3967.6806|4916.8719|5287.0557|5147.6012|4353.5683|4958.1881|5856.7133|5149.2011|4905.2389|4710.5459|5397.0949|4809.3251|5557.3168|4779.5492|5758.6363|5800.551|5454.7098|5307.1086|5514.0771|5571.8104|6809.9194|6269.779|6346.2398|7443.3323|9538.6712|10293.4346|9102.8718|11322.057|13038.7669|13373.0942|16214.5534|13418.361|12333.1111|13902.3791|12908.0124|13179.4716|12395.1113|8542.4797|9311.064|7874.2198|8310.6964|6492.7753|6915.3355|5518.1394|5167.555|5055.5302|4836.7214|4483.0494|3996.8725|3994.2516|3313.8572|3556.9738|3396.4251|3553.6973|4488.8118||
2022-02-19 19:53:54|adr_usa_0362|HCM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1393.2369|1603.5305|1515.9988|1638.7454|1618.1247|1578.0961|1509.5623|1444.6675|1461.6493|1795.6036|1736.1859|1694.9059|1566.2096|2458.9696|2318.8661|2480.4215|2885.017|2829.1388|3113.3889|3669.3091|3990.2262|4497.6529|5331.7113|4490.4916|4703.1222|4008.5209|4461.1167|3752.8186|4045.1882|4270.0687|3533.0457|4179.7727|4304.8972|4213.267|2859.6175|3040.9266|3575.5217|4198.1051|4008.7971|3671.9495|2923.6089|2687.6405|2751.124|2357.7571|2813.839|3150.3718|3569.2836|3483.1113|3422.4897|2494.3569|2952.8987|3091.0137|4118.4927|4256.3442|4839.1519|4833.3414|4516.434|4443.3484|5315.2815|4986.3511|4360.5102|4080.3957|4047.1863|4450.7137|6051.6125|7396.8287|6876.9078|5801.9703|5387.2057|5589.6016|5979.0964|4758.3786||
2022-02-19 19:53:54|adr_usa_0363|PBRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:53:54|adr_usa_0364|ZLAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1377.1138|1336.1899|1380.0721|1269.1339|1115.5466|1123.0335|1088.0947|1132.9577|923.1507|1220.4194|1180.1296|1078.4117|910.9062|1116.7954|984.895|1196.4005|1283.8298|1587.864|1734.3373|1837.0437|1842.3182|1920.2018|2453.142|2121.6545|2192.3988|2208.7543|2492.6402|2744.6821|2690.5759|3913.203|4329.8659|3835.3337|4592.5432|5675.338|6201.0033|5990.584|6069.9592|7311.7412|7446.8473|9588.4761|11821.9949|15523.2286|13112.5463|11388.9648|14771.76|17043.246|15646.474|14074.6914|14382.8615|9812.2281|10058.3197|6794.8852|5745.9585|5166.5422||
2022-02-19 19:53:55|adr_usa_0365|PDD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21047.9397|22499.1398|21799.4575|24261.2255|22690.5952|22957.9365|25274.8947|32259.1869|34859.0924|25106.9155|27594.3599|22410.2468|23607.4747|25525.3641|38648.3769|38067.1983|50597.4089|42042.4599|47906.9217|42443.1379|41606.1327|48653.458|58348.3485|80600.2433|108983.9842|112600.8153|109415.1296|87414.7436|117032.042|167442.593|231885.108|225443.855|209031.0469|172815.9926|164318.6946|175335.1031|138225.2218|111893.6241|133888.8425|111943.7556|115791.3522|77841.7674|60822.1055|72427.5598||
2022-02-19 19:53:56|adr_usa_0366|TAK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33548.6542|32601.3981|34937.9632|36942.9887|37021.9267|36990.3515|37574.4928|36564.0862|38505.9613|38521.7489|39026.9521|36311.0706|38095.0493|37116.2291|36658.3939|37400.4027|37495.1272|37258.3159|35048.0768|31969.5296|35142.8014|34416.58|36011.1096|33502.7344|34150.054|33486.9461|36155.1658|36849.8502|36328.8369|35918.3416|36502.508|36287.7873|35634.1525|39865.412|41681.0645|40688.7736|42299.2722|34515.1956|36394.1106|37309.8843|36678.3162|37010.5692|37642.1489|38842.1503|36165.833|35769.5152|37689.5174|36994.4517|35739.1983|36471.8242|36457.6138|35462.8846|35267.1035|33917.4129|33617.868|32938.8787|32640.5386|39193.9123|43350.1874|39247.4265|40866.3632|38084.3069|38889.9094|40807.6818|36834.6919|35446.1192|39070.1292|39024.9725|38797.1292|38333.2933|38067.6491|35243.5887|37233.778|33582.4858|33976.8049|36452.9743|36155.9453|36941.3506|35374.0468|31824.1037|32608.413|35312.0666|36142.7543|37371.0598|37589.6954|40634.976|38976.1315|41811.4693|42853.1594|43575.0348|44606.2117|42241.2359|45176.3387|43863.709|42992.0668|38987.3341|32260.261|30580.446|32541.7031|33338.6428|31034.0423|31659.2039|32026.4257|26236.823|26283.7024|62437.4262|63647.6944|62906.4049|56345.2326|51711.9878|55474.5825|55785.5387|54352.7859|52901.0745|58135.1031|63873.9816|61686.7139|62995.2199|56133.8659|45455.6002|55331.8341|59849.3544|54677.294|57428.3528|57991.0694|54623.6604|49527.1197|56218.2836|55749.2482|54561.0982|54353.8548|55811.886|51934.7577|52556.7726|51891.114|52173.472|53686.1571|50582.208|44699.8243|43176.0774|42862.2569|45686.1661||
2022-02-19 19:53:57|adr_usa_0367|MUFG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37450.3986|39647.8626|37684.1713|32961.9613|28052.733|32354.1521|24405.8777|31512.5701|34512.2327|38646.8096|43929.8802|43068.51|38933.933|35201.3288|41575.4683|35373.6029|31468.7246|30377.6557|31239.0259|23946.0916|23613.7762|25025.4693|27271.3448|33238.9567|28362.1985|39591.5758|53259.0397|42518.2549|46903.5457|49572.8532|49382.1884|51543.0563|67198.6769|50563.388|57664.618|54311.7085|56411.675|57418.9338|56820.8716|57342.164|61968.634|63727.9959|62229.2802|59492.4952|57604.6343|55839.2255|55643.069|55700.954|56159.1287|68857.1136|82186.4059|87874.7251|87874.7251|93039.9805|93432.2784|97747.5551|153133.912|162485.6012|129462.4485|133358.9857|133066.7454|125760.7381|136164.3929|126342.36|132752.5289|128513.5463|128306.7666|121379.6487|125126.1389|121867.6457|125234.7553|120998.7142|108942.2893|95691.0836|107530.2756|92867.0562|116328.2072|97428.9467|102642.5358|88956.8644|100470.2052|115133.4243|111657.6983|102381.0453|96596.8055|86647.913|89655.7177|71955.9437|55991.4417|71261.835|62816.8448|48009.1908|61920.9723|76470.0729|75538.9304|71116.7481|73677.4166|72629.8704|64920.5758|64804.2307|65036.921|70548.1175|75496.3823|73092.9394|77276.581|70919.2754|64420.6964|67163.8149|69708.97|70415.9575|69985.1681|65036.7219|68005.7896|76788.3727|73535.8265|79192.4286|64875.8444|70388.1711|63603.769|71420.1795|71844.4578|59964.6656|61382.1416|61099.2746|62513.6097|60823.4785|70442.0751|73553.974|66477.097|63789.725|60960.9124|69461.8653|65076.2892|65500.6998|63525.3969|63242.433|63949.8428|78668.49|80932.3315|85601.5044|95257.8394|95824.0078|81245.1706|90747.8719|87491.708|89898.4378|90765.6506|89491.2499|89491.2499|93039.2325|83976.05|79302.8466|74626.557|76892.2589|82414.9073|88238.3259|81439.8674|82006.4056|77458.8561|77317.2495|80857.4166|77236.6388|84245.4082|91394.353|91672.5312|104988.8774|102045.264|100551.4672|99160.7139|86643.9337|89995.5041|92081.9532|90690.9871|84937.8197|64254.9091|60394.0991|64527.4169|64941.0542|68112.2734|58260.7354|67088.1195|68717.7905|67507.1174|69272.8971|86387.3776|83666.5999|90381.4153|89307.0448|81381.495|86618.9179|86753.2108|90488.5608|85705.0245|82914.6284|86516.4912|88775.7544|92565.6071|97536.6044|95957.0642|89902.1603|87397.3739|86344.3935|81173.1332|72586.7084|82788.0836|78995.2646|79800.0371|78453.6436|67959.9583|66550.9275|67843.1786|67326.2781|64996.899|61249.5628|60649.5642|62545.0573|62415.832|68360.1969|65016.1649|69850.5569|70130.9413|69596.1685|66129.2007|48280.7368|49563.26|50205.2711|56240.1759|50208.3694|49951.5491|53816.8946|52019.1647|55743.9938|55230.2243|56644.9555|59856.1207|68333.5971|68462.3203|71159.71|74627.7825|69046.5224|69046.5224|74693.4499|75239.1987|71515.7571|72405.4926|72644.0469|79005.1719||
2022-02-19 19:53:58|adr_usa_0368|EQNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14759.8654|14046.3763|13558.6549|13266.0221|14069.8064|14697.5362|14329.5567|14827.4114|14589.3069|16212.7461|17165.1638|17424.9141|18074.2898|19018.6556|18238.8474|17978.9114|16094.4469|15574.5725|16202.7541|18152.2834|16570.9985|16852.5972|16635.9828|18043.9762|19062.0637|18238.93|19278.6789|19906.8606|20318.4279|20773.3181|21704.7599|24715.6996|23675.9506|26340.3074|28441.4668|24953.9754|27726.6394|27401.7178|27661.655|28528.1125|32622.1241|31149.1464|32578.8012|31863.812|33943.2994|38535.5007|37753.9465|37667.3052|39768.3567|46375.423|48871.5506|54148.4519|50774.1505|49236.1963|50145.972|52250.5567|52380.4793|57967.153|65862.7348|70657.9273|63497.9824|62341.6157|64984.311|53547.0723|49539.7064|58615.8485|59850.5504|55098.4759|56771.3763|53511.3653|59091.5349|61365.1112|59155.8814|69209.6562|63140.1388|69702.9385|70291.1407|73400.4193|64780.2123|97505.4281|86257.2529|95466.0989|103148.9925|121631.0486|119113.6651|117716.0933|91687.9341|73783.619|59574.8564|70088.0664|50527.1242|52166.2666|56215.8484|54844.7301|56502.8266|64251.2391|69958.9174|60584.2949|66993.4756|71043.0574|73147.5645|75889.801|80927.8634|82398.6488|70745.6714|73706.6738|76253.7727|75616.998|62435.7613|66224.5709|67275.2492|62626.7937|68994.5409|70618.3164|72273.9307|75570.9363|78982.7887|86412.3364|92917.1765|89600.9835|79588.6316|76399.9845|68747.2315|72828.6998|69129.8691|77643.5569|79716.1775|82330.8681|82809.1652|87145.7252|86029.6988|85997.8123|73020.0186|74263.591|80194.4746|81278.6146|82585.9599|75379.6174|79046.5616|80481.4528|84307.8293|79397.3128|77037.7139|77197.1463|69863.258|67057.2485|67854.4103|71106.8303|72031.538|71935.8786|72573.608|75985.4604|76336.2116|86635.5417|89154.5729|97189.9636|99198.8113|95978.2777|90621.3506|91195.3071|83925.1917|68779.1179|51751.7424|54525.8654|59085.6308|58416.0149|58702.9931|66387.6326|57905.8313|53920.0225|54111.3413|47415.1824|53409.8389|54398.3195|50061.7595|37626.0358|42887.3035|48467.4359|46745.5665|53792.4766|50763.2618|56311.5078|51114.013|52134.3801|53505.4983|51432.8777|59021.8578|60130.7654|57794.3298|56528.7605|56593.6615|52959.2062|57599.6268|54127.424|60390.3693|62012.894|66232.6658|66693.9878|68429.9158|75568.838|74704.8144|76906.7866|79258.503|83687.6546|89271.0291|92961.4185|88727.4653|85492.6182|93510.169|78491.8873|75679.8161|76284.8308|77260.9936|74690.2122|74717.8336|72485.9589|64348.0807|66540.6088|56011.8565|57304.8736|60723.6263|63830.7164|60622.0557|68314.3934|59151.7189|51314.8953|45261.338|44431.4092|47993.6623|47492.8821|51936.9175|50112.4554|44975.9609|46464.0234|54757.4625|60315.2358|59999.5992|64573.4645|63235.9004|66802.4594|74103.2468|66206.9315|66734.3532|74567.4443|86973.7083|84262.0948|82617.9643|90020.4296|93811.5162||
2022-02-19 19:54:00|adr_usa_0369|RELX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6011.9625|6011.9625|5890.5087|5963.9609|5903.1041|5598.8204|6146.5311|6389.9581|6785.7704|7211.7676|7363.666|7546.2362|7241.9525|7302.8092|7546.2362|7584.2756|7553.9384|8318.2377|8807.5458|8257.0742|8318.2377|8134.7472|8685.2188|9083.0263|9235.6904|9113.3634|8991.0363|9035.4478|8728.1196|9527.1728|9219.8447|9742.3026|9680.8369|9803.7682|9895.9666|9158.3791|9895.9666|9773.0354|10141.8292|16797.6798|18089.8091|18554.9756|17211.1612|15143.7544|15660.6061|16048.2449|15350.4951|13541.5142|13489.829|12921.2922|12120.1721|13368.1378|14559.871|15544.3462|14922.5724|14508.0565|12098.6828|12642.735|10932.8569|11088.3003|10311.083|10129.7323|11580.538|13954.3061|13435.5586|10919.6336|12424.0011|11671.8173|14213.6798|13746.8071|13331.8091|14758.3646|13798.6818|16236.7948|16573.9806|18371.575|17828.7135|18605.8626|16278.9869|17645.8549|15826.4118|15817.2689|15542.981|16182.9861|14340.6857|15291.5504|15268.6931|15508.5997|15018.6616|17422.5633|18141.4443|18297.1256|17514.1405|15957.328|15041.5559|16689.9456|15948.1703|16827.3114|15797.0679|15526.3511|14534.7213|13657.8635|14461.2673|14406.1767|16848.5241|14851.4919|14608.1754|15012.1727|14649.4933|14736.72|14704.5838|15692.3469|16391.2149|16998.1267|16602.7145|16828.0075|17793.5489|17352.1585|15802.6945|16690.073|16653.2905|16896.9747|16832.6053|16998.6723|17146.0862|19601.45|18652.4726|17966.0764|18214.8374|17781.8089|17330.3537|18081.2435|17141.4795|17021.7057|16929.572|17696.9424|17253.5952|16801.0116|17863.1976|18458.9454|17466.0324|18191.0898|18749.892|19844.4054|20920.446|21068.2284|20393.9712|20536.3309|21788.7708|21148.7372|22447.2227|23653.617|23510.8757|23851.613|22520.8956|22373.5498|23294.4615|22843.2147|23183.952|23571.9282|21066.8842|22918.1502|24200.3153|23237.6878|21701.0389|20832.6261|21263.7969|20281.19|18752.4988|13345.6797|13065.7498|13863.0586|13415.2644|12359.085|12420.08|13446.6535|13460.3778|12817.0069|12969.3432|13507.5669|13914.6257|14308.0488|14092.2954|15570.3515|15465.4806|14634.7537|15721.1433|14508.558|13346.1512|14943.9539|16939.0578|15829.167|17059.5615|16588.3046|15597.8168|15995.1561|17264.8122|16928.2984|16733.5137|17511.2218|17114.1796|17590.1624|16388.6948|14665.2388|15743.3657|16136.7818|15452.3376|15545.5902|16078.1497|16480.041|16213.516|15844.7054|14401.8234|15471.0141|16252.744|18799.7003|18453.6724|18505.2873|19674.6554|24628.2006|25943.4135|25018.307|27683.2483|26497.9102|26885.239|13768.085|29930.962|28467.9321|31111.906|32362.6885|32579.8334|34524.7165|33634.7676|35721.4983|35627.964|34482.0888|36978.7662|28944.1351|28894.343|29620.007|27518.8159|29810.2595|30527.1714|35374.7574|38731.6575|37131.9203|37714.2013|36465.1593|35933.6367|33886.6506|37338.4947|32971.907|36439.4859|37009.6553|37647.2992|36925.8423|37052.5677|37579.55|39531.1819|37656.3998|38841.5303|38591.6774|39892.6351|38980.5934|36957.5316|36148.0011|35245.8995|36718.1232|38037.5717|38727.0073|40852.55|42929.3091|44707.6997|43930.4515|44437.3144|45153.4474|45715.3764|46496.931|47360.551|47274.1831|41703.9438|41983.367|43455.4595|43204.4694|45494.4841|43449.2041|43045.8474|41403.3318|38629.6346|39550.4217|40420.7266|41024.3152|43706.9665|41997.4914|42169.3632|44498.2083|46565.7302|47842.3772|45754.8155|45024.8245|45279.3969|46151.0751|46638.8472|48493.1685|52325.3592|37556.3208|43482.4882|44709.3982|46179.3651|44847.7349|41223.227|43234.935|42676.8418|45749.4308|46602.4112|48324.6121|49544.7515|46186.609|51157.0761|49701.7647|51309.9651|53614.3217|58207.082|58573.0809|56544.7481|61037.3273|62105.1091|58472.2398|61166.3394||
2022-02-19 19:54:02|adr_usa_0370|SE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5317.6574|4902.3176|4065.0973|4652.6805|3996.1468|3574.7744|3769.092|3511.1186|5360.4864|5226.4742|4981.902|4573.165|4295.0897|4362.0958|4053.8678|3960.4421|5282.6996|7994.6922|10234.2663|11208.7464|12783.9335|15636.179|15102.2173|13740.6149|14494.9267|14152.1256|17033.5076|18997.6651|21689.1169|22675.8281|21075.9658|26999.7943|41082.7127|53399.013|67068.8661|78916.0246|80020.2567|82190.6367|87619.2988|103886.2593|122116.14|127982.875|128353.9719|126509.4323|135062.6036|147396.585|152212.2512|189376.9749|177208.5615|199792.5998|139843.1727|109727.0298|88152.1134||
2022-02-19 19:54:02|adr_usa_0371|TAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.6118|1119.1017|1229.3729|1184.6685|968.597|763.0765|800.4669|846.2515|850.0672|827.1749|921.7961|940.8731|780.6271|780.6271|750.1039|763.8393|825.6484|869.4015|891.098|887.9983|821.3599|769.4436|592.7738|577.2766|641.5904|714.4281|661.7368|728.3758|700.4805|715.8823|724.4701|754.1358|822.8356|804.0994|966.4802|978.1904|1149.9399|1462.992|1551.209|1651.1357|1871.2872|1885.1235|1732.8942|1747.0917|1881.1799|2255.0496|2505.8736|2702.2735|2704.6398|2530.3251|2333.1363|2216.4005|2371.7854|2464.7924|2766.8973|2957.1117|2872.3943|2571.8877|2765.2991|2396.0597|2694.9676|3056.2146|3482.9977|3648.4361|3892.1983|4177.2037|3988.7277|4601.0715|4493.4866|5138.9955|4738.5858|5182.6766|5669.6398|6459.9433|5844.3641|5816.861|6775.4176|7463.9261|8711.6175|9635.0407|10552.2872|10346.0833|13036.7497|15713.2236|17110.7338|13544.3279|14561.1543|15948.6464|15988.7184|20692.9523|19859.5649|20511.5346|25428.3581|21003.0749|18711.0051|15255.8802|13582.2154|17133.7888|15675.7147|15045.9629|17621.7046|20988.6756|21857.7842|22218.4347|21576.9186|23411.4893|18576.5078|20600.4536|20032.3284|25642.564|26542.0954|30365.1041|33170.2218|34960.9617|33468.0309|31231.6326|37047.4674|42537.4331|47334.5268|46950.279|46187.7873|40141.8882|42693.5338|41354.6703|48733.429|49035.8236|35345.9276|36203.6193|26124.1293|13407.076|3862.8372|3695.1681|2876.1693|2695.6026|3037.3895|2295.7764|1825.0132||
2022-02-19 19:54:03|adr_usa_0372|GMAB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1817.0428|1556.09|1490.7423|1522.3951|2193.8664|2259.4161|2050.4764|2054.7021|2016.6616|2301.0593|2287.8197|2215.3343|2268.5658|2392.2028|2342.318|2248.2171|2443.3146|2602.4142|2822.8807|3321.2006|3475.0126|4421.8111|4435.5983|4627.4393|5189.0105|5127.2121|5576.9881|5131.9095|5665.2634|6068.6539|7523.2325|7849.7919|7435.4544|7477.1263|8330.9902|8847.798|11556.5634|10743.7805|10802.4177|9557.2736|10252.9304|9639.4146|10080.9054|10356.9853|12142.7971|11728.8792|11212.5147|12358.2126|13390.587|12960.3082|13913.4156|14013.4415|13847.8989|12011.1196|11579.3996|10440.7627|10707.0962|12748.7792|12516.4051|12328.0199|9584.0412|9899.9101|10581.6769|10120.1719|9386.933|8887.2367|9323.221|10062.6153|9050.835|10898.1737|11019.5958|10281.6764|10609.271|11228.5352|11901.9395|13697.6345|12952.1409|14034.4597|15448.718|14176.4707|15318.8969|15084.7964|13672.8962|16268.2747|19398.107|22409.7985|23002.9607|24512.6893|24415.4765|22518.3327|25080.5912|27519.5183|26551.3965|22135.9061|21498.3743|23260.0047|26283.8817|27435.5833|30246.4723|31854.0519|28220.5329|30393.7836|24304.0186|26077.0849|22751.7309||
2022-02-19 19:54:04|adr_usa_0373|VEDL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:04|adr_usa_0374|ZTO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12119.404|11695.1883|10115.3505|9612.3318|8819.7107|9381.7511|8625.1583|9727.6221|10520.2432|10532.1974|10230.6621|9979.3827|9615.6035|12069.437|11249.1147|11770.056|10940.1625|12260.7757|10761.2663|11984.4684|15530.2983|15310.3379|15459.899|13743.8817|12523.7776|13224.3535|12460.8045|12693.0966|13643.5079|15387.2378|14891.6937|15128.0698|14143.1694|15305.9808|14500.4028|16174.1279|16444.3559|17359.2345|16225.4106|17984.7925|18164.6404|19165.5332|21533.5874|22395.8716|26291.8282|29403.8902|29270.6281|27647.9661|24245.17|24863.603|24589.9066|23888.0334|29242.5336|28977.2952|24127.3092|26782.3885|26401.9098|24074.0544|22453.1287|25901.7308|24633.4197|22879.0869|24253.449|22442.5248|24601.0818||
2022-02-19 19:54:05|adr_usa_0375|BNTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3221.9752|3746.4006|4959.672|8731.0184|6864.6215|8300.137|12001.1817|10301.3422|12067.5974|14923.6783|20356.689|13768.81|17507.521|20972.4258|27451.9663|20705.6039|28040.5997|26618.0404|27502.0077|50453.7578|49787.1596|54323.808|82506.7086|80636.9025|61790.9064|66527.2634|81117.0862|56227.5664|43556.0532||
2022-02-19 19:54:05|adr_usa_0376|TCOM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.9712|568.5714|430.2292|459.8739|438.7547|361.2731|428.762|544.2157|530.3797|516.5437|660.9933|778.0217|850.313|694.4308|652.6072|627.1973|607.7848|648.6615|810.5902|864.7242|896.4471|996.0348|928.0121|912.3874|855.2547|943.8281|983.5547|1265.6459|1344.2982|1577.7087|1571.2652|1801.6229|1586.7297|1571.2652|1460.4357|1729.777|1805.1668|2141.1706|2018.4075|2033.7997|2256.5476|2366.2885|2430.6307|2825.502|2645.54|2947.9807|3134.1484|4081.317|3934.3426|3775.45|3231.0735|3500.179|3520.1117|4309.8684|3550.3968|2834.077|3025.9366|3385.7561|2306.9613|1726.0718|1488.4049|1591.7393|1362.1486|1291.8658|1877.5562|2513.882|3028.1869|2827.3788|3659.3939|3236.358|4083.7684|4364.2305|5012.1714|5213.8128|4526.584|5166.817|5267.6197|4978.8337|4959.7629|4469.3716|5377.9577|5785.2549|6421.4014|6413.2282|6300.1657|6384.6881|5749.8462|5455.4263|6407.2546|6980.0744|6072.7509|6341.2153|5751.1678|5441.0699|4945.7746|5003.2002|3610.6308|3529.0223|3447.2855|3458.7051|2998.5031|2857.5663|2595.8265|2265.6689|1901.9402|2385.0607|2541.9361|2820.9799|2489.1816|2997.3336|2729.4372|2588.2347|2869.1837|3088.4927|4017.6359|4143.5114|5849.9685|6533.849|7151.5475|6889.415|6156.2224|6685.8153|6223.0449|6725.3617|7361.655|6170.8191|7774.4963|8844.0686|9047.083|8874.0439|7492.4562|7398.4429|6430.3777|6357.3871|6572.4867|6164.7816|8955.6094|9060.7188|10804.9676|10160.1069|10148.7437|9359.0024|9530.3541|13858.2161|15038.5421|17219.9204|15365.8188|15952.1261|21661.4345|20348.9004|20473.6836|18964.3566|19850.5415|20093.0763|21814.1407|20321.6188|19766.5872|20781.2212|23131.8755|25514.4308|25271.5347|28594.5606|29380.0971|28010.5763|27121.6797|27111.3437|28579.0566|23726.3018|23834.8298|24914.8956|23784.6127|26380.4777|25090.937|23264.4563|25401.7113|25325.3807|21596.0889|20167.6175|18924.5203|18297.5194|16154.8123|15256.7899|18729.5207|23047.6692|24890.8186|22494.1709|18669.4977|21492.5504|17848.4271|21252.1881|17081.76|20624.0334|18641.0664|21911.7937|19967.7665|15366.4359|14719.99|14714.0593|16665.2586|15751.9312|17021.1004|17133.7836|19417.102|19138.3592|20887.9148|19787.6943|22533.9864|24890.5365|23171.4605|25045.662|24981.9163|22527.7092|15292.579|20277.4881|20149.9968|18237.6276|18339.6206|15381.8229|19021.699||
2022-02-19 19:54:07|adr_usa_0377|TLSA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.0843|219.0196|192.0561|177.1785|151.4809|184.8608|230.7378|236.1479|196.1136|183.1296|205.5812|148.2349|155.8089|150.6092|153.5293|128.9388|111.6025|120.351|231.9958|414.9595|429.4773|978.3255|610.0632|629.9345|663.5151|435.914|251.0497|441.7697|310.4065|284.1338|248.1306|232.5616|216.0195|202.3967|193.6391|137.2016|156.6628|118.7134|101.1983|79.6937||
2022-02-19 19:54:07|adr_usa_0378|NIO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6422.8226|6084.2393|6566.464|7264.1508|6514.9538|8826.7116|8563.7473|5677.0909|5003.5378|3025.6436|3346.3832|3303.6179|2940.113|1411.2542|2501.7689|2565.9168|3448.8915|4800.7719|4321.7592|2882.5173|3501.7247|5017.7153|15301.9186|15788.0613|25359.3486|29048.9049|49890.4753|63747.3791|81211.8961|85135.1023|70931.4485|65540.724|62148.9915|69374.8564|79772.0599|70698.7614|66512.1459|53872.7211|65690.6814|52679.791|50230.308|39509.8433||
2022-02-19 19:54:08|adr_usa_0379|LN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:08|adr_usa_0380|BILI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3130.1467|3054.9563|2857.2335|4709.1441|3703.8212|3080.0198|3261.0336|3717.7454|4018.5068|4090.9123|4270.1242|5557.3953|5604.1484|5876.7437|5674.5472|4601.6012|5416.9097|4549.4214|4617.9073|4500.5029|5354.9462|5439.7383|7589.3277|7736.98|8609.7691|8745.0112|9502.694|11810.1457|15969.0856|15609.8416|18048.5555|16639.2138|15412.9483|21008.8641|36057.7232|45793.2538|48893.5818|40277.8425|40232.9211|42859.7207|39815.5433|31747.5158|32379.3262|24910.2358|30696.9142|24243.5856|14708.938|13057.8161||
2022-02-19 19:54:09|adr_usa_0381|GDS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.276|940.707|788.0341|763.8088|726.7584|760.0088|773.309|700.1581|779.009|835.0597|875.9101|1172.9382|1563.1544|1991.6828|2882.6381|3540.3503|2816.7493|3288.0822|3829.3822|5036.6068|5065.5601|3565.0264|4842.7459|4057.2317|3050.1621|3724.8987|2816.0184|3533.5555|4385.7881|5283.4113|5333.4383|4655.294|5603.5261|5500.054|5994.097|5762.3777|6208.328|6597.4416|8145.5381|8695.974|9583.9699|8674.6864|9510.984|9249.4509|13233.3692|13663.2939|12789.0605|13236.5657|17876.6663|17005.7944|17542.1994|20719.4569|16820.775|15011.6072|14964.8828|14417.2732|14226.6377|10595.2193|12258.607|10212.0794|10965.2763|9628.9592|7666.5355|8812.2171||
2022-02-19 19:54:09|adr_usa_0382|GSX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:09|adr_usa_0383|TME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22896.3084|21228.9116|24413.2483|30177.7143|31133.2941|28288.1296|21175.2184|24592.6861|23317.2675|21142.5154|21011.7032|22238.0672|20128.7211|21069.8145|23217.0567|21069.8145|18469.6383|17496.6692|21053.0392|23737.0919|27796.7218|26337.2681|25230.0963|26605.6734|28065.1271|32785.1177|46799.613|46714.9844|34122.2495|28045.9164|27673.5506|23865.2638|17856.6335|15233.1471|12034.1862|13642.1295|11458.7118|10917.0888|9664.5855||
2022-02-19 19:54:10|adr_usa_0384|NTCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11555.1806|13300.9274|11858.7497|5197.2182|7204.8294|8337.3878|9432.6833|10871.9373|11810.8255|10753.4118|10956.4499|12922.2872|13435.2995|12163.46|11310.8489|11321.6653|12594.9275|14247.6244|15594.6035|14264.0398|13953.8851|11696.1638|9813.4676|6220.4833|6337.7208|6061.8679||
2022-02-19 19:54:10|adr_usa_0385|WPP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11707.764|13457.7541|13555.5961|12163.7256|12503.322|12066.3588|11869.2504|11458.41|10460.994|11009.5728|11280.3|12213.5964|13417.62|12516.768|12993.2586|14083.7346|13476.861|12884.211|12535.7328|12298.6728|12635.298|12436.1676|11805.588|11940.7122|13109.418|14245.4616|13691.6803|14836.83|14997.201|15611.1215|14418.3617|14598.7791|14551.169|15122.4909|15931.8637|15966.9449|16966.7583|17110.4242|18415.5406|18070.6524|18988.7001|18705.8422|18222.0062|18641.3307|18410.5782|17475.162|16919.371|15338.8402|15673.8036|13731.4841|14012.204|14345.2615|15032.7873|14495.1373|12986.8627|10857.6738|11526.1678|11611.8111|9718.1415|5759.5154|5961.7764|7586.2491|7190.8171|6866.7289|7783.0645|9078.8503|8758.1065|7861.115|9978.1456|10176.1545|11450.5742|11894.6549|12022.5275|12202.3028|11818.4641|11806.0927|13318.9137|12644.466|11745.2797|11933.6663|13691.2611|13704.9947|14091.476|14993.5821|15116.0898|15684.3333|15866.6161|16882.2404|15176.712|16052.7799|15153.9771|15903.1928|13679.7307|12128.0406|12379.7028|13647.9822|13252.8285|13395.0384|15836.9368|16660.5025|16234.5251|16702.4274|14632.743|15982.8329|16934.3241|17013.894|17524.2737|16790.687|17407.4478|19082.3376|20145.54|20525.0133|20300.047|22075.6586|21389.4343|23131.4248|24578.9796|26920.3616|26074.1861|29588.57|29306.0583|30463.8661|30240.7202|26908.4987|27472.2093|28697.0699|28293.3836|29084.5687|26895.5028|27180.5098|24473.9358|25733.0836|28138.5747|27157.5349|29421.968|30415.6755|30850.4757|31160.1946|30644.0045|30285.3077|28950.2267|26996.9286|27695.7034|29530.883|29749.743|27075.7388|25876.8035|28839.217|30385.2864|29846.5926|29758.5068|28462.1499|29461.5557|30818.849|29385.2362|27310.5784|28480.4914|29341.8149|29843.9099|26913.3148|27608.3751|27635.5108|27435.5623|25893.1617|25918.8305|23331.8267|23652.0717|22091.5732|23138.1701|22749.5708|22096.8255|21371.4026|19850.0883|21784.7059|20798.3903|20034.3682|19948.5679|18729.699|18894.3879|14162.5891|13978.453|14271.2238|13766.4944|14538.7304|14095.2387|15738.2921|16121.9066|15236.2349|14065.1876|15021.8481|15244.356|16125.1971|16019.3964|17391.3465|15611.369|11454.6428|7717.122|8449.8688|9471.7932|8900.7899|9863.8984|10118.7669|9726.6775|11537.7167|12540.0375|13520.3133|13726.1691|15549.4631|16169.9952|16687.3448|17174.0528|16062.8114|16471.18|16203.9562|16188.5824|16828.1972|16734.3779|18342.7906|18479.3398||
2022-02-19 19:54:12|adr_usa_0386|MLCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8481.7201|8486.6035|7557.959|6420.3287|6333.7271|7274.4962|5247.2705|5196.0968|5050.4487|5471.6474|7101.3323|5727.5158|5085.8766|4803.8148|5451.0749|5129.6464|5741.6815|6340.5072|4737.7679|4103.7172|2716.7312|2848.8251|1298.9234|1972.6022|1334.1484|1938.2739|1176.1799|1251.0677|1753.2569|2440.4631|2616.6698|2004.3514|2431.6527|2700.368|2841.3334|2255.446|1881.0067|1903.5408|2174.7156|2238.5214|2844.6769|2445.8904|2355.4988|1977.9809|2063.0554|2328.913|2908.4827|3522.6139|3179.6575|3628.7875|4137.246|3719.7748|4463.7298|5635.8603|5849.948|7359.2667|7782.0901|6668.8337|4275.7316|5925.1711|5225.8942|5482.7853|6303.8255|6645.4664|7808.1475|8585.105|6262.498|6117.2736|5886.8471|6501.3176|7357.1873|8021.0349|7894.849|9529.4387|10660.2361|10770.0223|12361.9216|13339.0184|12543.0688|12063.9087|14197.362|15456.5393|18079.3672|19250.5671|20036.8656|22065.9991|22291.5553|24844.1914|21730.4154|18633.1436|18605.6367|20062.6381|16535.4258|15033.2068|14008.591|13435.6876|13689.0872|12809.632|13434.4922|13434.4922|11826.5547|10638.7819|10614.5416|11015.8526|11576.072|9125.1122|9960.0545|10434.0863|8925.8033|8607.7036|7545.2239|8818.0422|8408.1516|8154.6666|7728.596|6574.4303|7372.6384|7890.395|8029.7839|8810.3218|9537.1977|7789.4521|7994.5662|8395.027|9264.3201|10978.4879|11232.4387|10582.9107|9723.385|11066.394|11794.0606|12951.4902|12267.7765|13474.5273|13812.4925|13298.1976|13797.7984|15654.1582|14929.2473|12230.4234|11740.6187|10305.4909|10418.146|9159.3479|8346.2721|8894.8683|10187.2457|10624.1705|11544.0121|11291.0556|8931.6619|10798.9404|9396.1819|9226.0112|8996.0508|10270.0315|9580.1503|11450.7147|9922.3557|8020.2914|5874.3694|7199.9171|7738.7188|7545.0706|8036.3109|8956.7905|7793.4038|7788.6343|8675.766|8943.5325|7789.2206|10875.3355|10154.2557|9043.5853|8291.1513|7908.7288|6274.2582|6978.8541|4757.7129|5239.6878|4853.1535|4986.7703|5177.6515||
2022-02-19 19:54:13|adr_usa_0387|OCFT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3657.736|3756.4949|4835.527|4499.0153|3755.7159|3674.4713|5177.4963|7005.4996|8811.3453|7932.4265|8575.9593|7936.3698|8217.1652|7834.9714|8494.0606|7433.278|5986.4018|5576.9085|5654.9072|4547.3254|3123.8487|1832.9699|1587.274|1290.8788|1002.2836|978.8839|772.1873||
2022-02-19 19:54:13|adr_usa_0388|IQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12738.528|11089.5963|12501.1236|20955.6407|22538.1529|21981.7445|19510.4241|18316.0067|16116.0596|13402.3091|11775.8968|14589.35|19739.1333|17070.8969|16300.2346|13239.3966|15405.9755|12483.2751|12534.1679|11574.4752|12934.0398|14104.5741|17137.9519|17710.1951|17137.9519|12692.062|12156.501|12618.6974|17115.9425|16668.4189|16675.7554|17641.5663|18495.0708|16773.2183|14608.9695|17414.7695|20466.1575|14743.8419|11531.4524|11665.6308|11365.7026|8847.8837|8034.9203|5895.9582|6708.9216|4222.6742|3401.8179|3109.7825||
2022-02-19 19:54:14|adr_usa_0389|KC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4893.5033|4390.6055|6756.5113|8239.5456|7467.6126|6503.471|6468.5881|8821.0002|9598.0621|12073.8323|13581.1132|9812.8697|9877.6338|8935.2052|7671.4994|6948.8705|7557.4001|6742.5679|5923.3096|3987.5402|3569.4526|2066.2708||
2022-02-19 19:54:14|adr_usa_0390|DADA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3553.5265|5199.6544|5772.4025|5455.7065|5828.5542|7236.8408|12670.0865|8823.7401|10278.2804|8648.842|6348.4337|5690.1478|6365.0093|6565.4893|5191.8163|6038.4377|4652.9095|5125.4523|4175.688|3080.8858|2650.4507||
2022-02-19 19:54:15|adr_usa_0391|HUYA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2418.5652|6020.2119|6541.8869|6323.824|5502.5217|4306.2327|3929.2081|3222.0322|3213.8803|3959.7777|5567.7368|5527.8169|4995.0925|4602.6365|5654.3573|4395.652|5368.5854|5044.0781|5090.0528|4087.3671|4393.5612|4182.8809|4411.1179|3729.1793|3402.1353|3716.0097|4332.5741|6229.7433|5960.6255|5875.3786|5334.1943|4470.6525|4858.4729|5910.3559|6457.5237|4606.7346|3978.3288|3737.3611|3831.5312|2812.0024|2712.4206|1853.5653|2071.911|1829.832|1580.6331|1604.3663||
2022-02-19 19:54:15|adr_usa_0392|LEGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4781.9762|5174.647|4411.6505|4312.6458|4093.5154|3426.8835|3965.4693|3722.8127|3619.0688|3515.3248|3803.9478|4217.9672|5605.9402|6046.1509|6234.2791|5590.3018|7297.0645|7658.9384|7243.2921|7363.3928|6567.1438||
2022-02-19 19:54:15|adr_usa_0393|SUZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2278.8338|1781.6124|1704.7562|1777.8337|1644.2392||2626.2153|3014.4386|3014.4386|3014.4386|3169.728|3505.4268|3000.7366|3251.94|4414.3255|3785.1757|3954.1671|4824.2437|4329.83|3775.1848|3725.2295|4260.4636|4124.8708|4224.7815|4130.5803|3976.4329|4172.5655|4076.2188|4015.446|4402.3162|4335.6144|3877.5956|3201.6845|2914.1256|2472.4119|1741.6631|2208.577|1830.5991|1712.0118|2075.166|2045.5206|1986.233|1756.482|1139.8604|1555.5977|1477.5663|1746.9007|2917.3194|2906.352|3739.8718|4051.2897|4069.4562|3687.9446|4132.8457|3832.7349|3977.3672|3959.2879|3677.2564|4056.9141|4465.4969|4400.4127|3915.897|4086.0721|4158.3912|4089.6877|3857.4233|3516.9562|3911.7532|4103.7181|4110.9613|4243.1644|4348.3471|4422.453|4482.2159|4335.5252|4340.9582|4688.6695|5099.1446|5637.9016|5746.7414|5224.3094|5289.6133|5224.3094|5142.6796|4723.6465|5229.7514|5061.0498|3809.3923|4146.7956|3368.7112|4469.811|4333.5363|3815.6923|3226.9855|3712.1235|3586.7508|3603.1037|3951.967|4747.7905|4540.6538|4562.4577|4777.4694|4504.4711|5165.1269|1557.6343|1625.0407|2027.6573|6584.7178|6661.1573|5487.2201|7081.5169|7097.8966|7279.1332|11572.2358|13234.7876|14574.6731|12751.335|12879.3078|14481.7015|11758.1791|10992.5302|10790.1801|13586.6615|17040.6688|17270.0365|15866.846|14119.604|10699.3273|10827.5033|10314.7991|9154.4686|10766.7884|12480.2998|12358.8699|13519.2004|12250.9321|11913.6267|9552.4889|9997.7321|10065.1931|8999.3074|10672.3429|12885.0663|11495.368|12277.9166|14854.9298|14908.8987|15947.7993|17877.1862|16473.9957|16946.2233|15691.4472|15435.0951|14301.749|16285.1047|12399.3465|11657.2746|14139.8424|14436.6711|15246.2041||
2022-02-19 19:54:17|adr_usa_0394|DOYU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3733.1726|2723.5928|3239.7445|2635.9444|2532.0649|2369.753|2898.5361|2711.8507|2626.696|2079.4907|2273.1532|2920.8114|3781.1808|5054.2736|4879.6599|4397.0911|4926.5303|3844.9403|3832.8371|4545.2231|5073.6596|3448.4762|2799.6566|2553.1051|1800.4744|1216.5368|1388.4739|1018.6468|1031.6232|814.2686|781.8276|746.1425||
2022-02-19 19:54:17|adr_usa_0395|MOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2914.7962|3394.3363|3401.8933|3833.9609|4055.7082|3434.5637|3161.1594|3424.4843|3481.1811|3355.3024|3361.6141|3303.5464|3181.0993|3187.411|2933.6805|3054.8432|3670.1073|3651.1566|3393.3554|3450.3759|3996.5059|4478.041|4126.4488|3689.6211|3164.5125|3939.3086|4170.5714|4280.7773|4275.5425|3999.4055|3952.2913|3653.7087|3723.116|3755.4488|3861.5867|3332.2073|2905.0349|2889.3107|2893.2418|2558.9706|1868.7151|1934.2362|1641.5005|1700.223|1327.4031|1270.0461|1128.0195||
2022-02-19 19:54:18|adr_usa_0396|MOMO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3173.8573|2411.9733|1952.0552|2083.3254|2049.3274|2126.7674|3220.3716|2658.8188|3134.9683|2148.3865|2477.4035|2542.1971|2660.3502|3000.9359|2143.2516|2605.672|2342.0233|3162.4038|2463.063|1803.2414|2891.7365|4677.6391|4752.8752|4623.7632|3952.9632|3558.8779|4428.1775|5834.226|6697.3961|7795.5561|8026.2289|7535.2932|8686.9583|7440.3106|6308.8104|6028.8159|4654.6589|5159.6089|5538.1131|7374.8542|7469.561|7123.7294|10071.3408|9038.3696|8191.7893|8997.472|8080.1416|7536.7826|5076.1718|5258.2997|6276.4356|6886.9033|8296.0455|7377.4881|6154.1272|7634.6397|6143.8398|7512.1366|6553.3654|7799.4426|7770.2702|7329.5127|6784.963|5793.9245|4683.3671|4326.4795|4096.9027|4287.8309|3932.428|4269.0154|3091.4834|2968.822|2821.2125|2861.2122|3357.65|3448.286|3217.694|2949.7246|2984.7667|2978.159|2609.7481|2774.401|2020.7255|2530.8306|1979.3656|1770.5967|1969.518||
2022-02-19 19:54:19|adr_usa_0397|VEON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16985.4363|17778.8456|20013.3454|19624.7367|19883.8092|17487.3892|15916.7625|16127.2589|15997.7227|17357.8529|20159.0736|21859.2364|19527.5846|22377.5194|16783.1395|16590.8327|15611.8162|14615.3173|15384.5446|15209.7202|13985.9496|15559.3689|11643.303|10349.6027|8094.3683|7483.9999|7851.2055|9599.8036|10071.9251|9337.5139|10998.682|8603.1027|9984.4952|7816.2335|7064.3363|6120.0934|5945.2335|5964.1057|5465.6394|6576.2573|6891.0781|6401.3568|6943.5483|6908.5682|7135.9388|7433.2696|6086.536|5894.1455|6139.0061|6908.5682|7205.899|6961.0383|6979.0183|7276.37|6716.6492|6804.1056|7118.9485|7311.3525|7014.0009|6874.0707|6734.1405|6979.0183|6349.3325|9480.2705|4705.1527|4687.6614|4075.4668|5299.856|5264.8735|5054.9782|5054.9782|5072.4695|4390.3098|4372.8185|4425.2923|4442.7836|3795.6065|4162.9232|4092.9581|4775.1178|4967.5218|4355.3272|4145.4319|4197.9058|4512.7487|4460.2749|4530.24|3270.8682|2781.1126|2641.1824|2728.6387|3165.9206|2973.5166|2378.8133|2238.8831|2396.3045|2588.7086|2746.13|2868.5689|3078.4642|3060.973|3148.4293|3148.4293|3585.7112|3060.973|3708.1501|3813.0977|3603.2024|3165.9206|3008.4991|2483.7609||
2022-02-19 19:54:20|adr_usa_0398|BZUN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||507.4717|523.0264|514.1434|411.6163|265.3644|233.199|374.4251|397.5439|377.164|321.1196|297.894|278.7357|281.7062|339.1366|314.0073|426.7916|704.0322|822.5484|664.2504|645.2146|605.7652|764.1144|783.7752|795.0385|865.4242|1117.6396|1333.9641|1662.0237|1570.7753|1864.4004|1724.9805|1545.6481|1903.2422|1869.4634|2444.2569|2530.4729|2634.6589|3558.743|3137.9946|3249.6184|2799.1367|2415.5706|2563.9752|1914.4196|1743.8912|2024.5702|2131.5504|2479.1296|2769.3546|2431.3648|3421.6917|2649.7551|2781.2148|2667.9419|2649.8394|2186.0395|2137.5484|2049.7125|1954.9753|1822.1135|1803.8356|2047.7505|2761.5762|2714.2566|2744.5412|2484.1419|2837.466|3020.2023|2776.0554|3048.0496|3578.789|2890.7594|2546.752|2871.169|2545.9166|1903.0005|1888.176|1240.2213|1266.9938|1052.8133|939.9343|907.3731||
2022-02-19 19:54:21|adr_usa_0399|BNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2506.8291|2765.3519|2600.3027|2305.4979|2603.4169|3049.7762|2942.8576|2556.2108|3156.3192|3873.5219|3061.1801|2991.1326|2843.7192|2858.356|2442.253|2003.1493|1775.2335|1623.6382|1515.9532|1069.5312|964.9827||
2022-02-19 19:54:21|adr_usa_0400|IMAB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||713.2575|647.6378|781.2698|780.6915|918.9028|1441.0987|1711.7384|1758.0016|2024.015|2863.2592|2665.6549|2491.6285|3243.2873|4213.2624|4602.4368|3599.9915|4497.0932|6019.352|6497.9523|6183.9449|5526.6843|5598.3615|4990.3699|4656.3258|3662.7786|2076.8493||
2022-02-19 19:54:21|adr_usa_0401|RCEL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.268|13.7456|12.127|11.1717|10.7956|9.5001|7.5569|7.422|7.287|7.368|9.4241|9.7407|9.2032|9.1296|7.8412|7.1785|9.1784|9.5101|8.4043|8.6623|7.9251|6.1189|9.7334|8.4523|8.1725|8.1394|8.3566|7.5099|7.5196|7.2985|7.0405|6.4507|6.6497|5.3817|4.497|4.6813|4.4602|4.7919|4.5335|4.9025|6.2598|6.2598|5.537|6.8376|7.3191|6.7408|9.1154|9.055|8.8136|10.9264|12.7374|10.2624|9.1306|8.6537|8.5941|9.1312|12.0556|11.3991|13.5689|13.4559|12.8113|11.7597|10.3267|10.1013|9.1464|9.5718|7.5865|8.9337|6.3812|7.5865|10.3037|10.514|10.0934|9.6729|9.042|9.2904|13.7957|15.7118|19.033|23.2483|18.2665|14.6899|20.1596|31.8919|33.0486|80.1429|90.3879|90.0574|113.2473|95.4363|118.6417|143.6391|181.1353|150.7538|922.1582|1015.3269|868.1627|620.4187|607.7139|14080.671|639.0994|483.0278|558.181|530.852|446.9536|463.3873|414.3369|583.2289|570.1446|512.1364|497.6033|443.1973|503.1461|482.7315|497.669|433.1982|416.7477|332.9993|295.3624|245.263||
2022-02-19 19:54:22|adr_usa_0402|QFIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2373.1356|2095.5506|1784.8856|2266.7041|2229.3092|2870.7749|2033.7053|1645.374|1510.1772|1423.8814|1259.9193|1287.2463|1427.2654|1489.1106|1293.9857|1203.0253|1150.2095|1235.3016|1373.2093|1954.1825|1783.9985|1832.4129|1807.4721|1538.9921|1959.1961|1942.4152|2892.3111|3791.6125|3826.6636|3698.6509|5144.889|5911.4408|3174.4087|3788.5646|3040.3002|3232.3192|3057.0638|3435.0058|3099.7346||
2022-02-19 19:54:23|adr_usa_0403|AMYT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.6534|245.6534|262.6483|244.1084|244.1084|244.1084|244.1084|244.1084|356.6228|351.2338|415.1438|423.2839|406.6781|488.4857|478.1152|516.0211|496.1789|486.1334|417.2495|447.3862|382.8076|707.6851|772.6132|687.5138|622.0525|686.9615|654.3405||
2022-02-19 19:54:23|adr_usa_0404|FUTU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1701.1864|1902.1752|1540.1733|1172.6194|1197.0489|1122.6498|1180.3924|1175.9507|1243.6872|1125.9811|1305.9907|1382.5185|1516.7558|1354.9183|1307.2453|2377.3798|3863.6872|4606.5667|4472.5937|3871.7369|4019.2446|5694.6064|7946.7248|15859.5529|21335.7351|20125.9095|20877.3494|22016.994|21576.9768|15770.2164|16601.849|12436.3528|8140.3182|6403.717|5485.5478|6449.1854||
2022-02-19 19:54:24|adr_usa_0405|DNK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:24|adr_usa_0406|LX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1474.7319|2521.7915|2359.571|2515.2372|2206.5792|2821.1745|2554.4633|2016.0712|2115.4667|1921.6456|1577.0746|1591.984|1534.0033|1303.0908|1763.2117|2054.7388|2111.2656|2284.8428|1960.714|2130.7488|1785.3656|1962.4852|1588.7628|2097.0961|2072.2993|2731.5722|2402.7053|1971.4044|1508.3699|1307.6156|1463.155|2096.1639|1578.9052|1260.5921|1182.8224|1287.7211|1190.0568|1214.2201|1490.924|2138.9935|1810.9377|1532.8947|2140.1991|2024.9576|1397.5317|1296.9241|1031.6857|1006.0765|775.5935|642.0597|598.1582||
2022-02-19 19:54:25|adr_usa_0407|SY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1824.5027|1461.6071|1535.0049|1470.6206|1062.853|926.9304|1087.3803|1246.8083|1331.8105|1333.9262|1225.2682|1046.0533|1048.1772|1051.3632|1503.4459|1527.9528|1280.7526|1312.2008|1210.7695|1307.93|1174.565|1371.2165|1603.9005|1079.6037|911.2842|1155.7227|925.3368|750.2731|566.873|443.5413|416.2787|409.9874|322.9568|244.3147||
2022-02-19 19:54:25|adr_usa_0408|MFGP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6007.6441|13794.8399|13831.1369|15172.3697|14055.9039|14745.5567|12273.0978|12156.7754|6214.2145|7468.9342|7858.0954|7243.4007|6909.4305|7276.1874|8046.6802|6826.8067|7800.683|7306.2622|8021.2464|10165.7235|10378.6761|8039.5778|8204.9704|9246.0385|6948.4748|4492.4187|4469.7971|4650.9101|4747.401|4800.901|3340.8373|3062.2032|1549.3318|1924.2168|1884.0761|1492.5684|1342.2705|1318.8591|1155.1221|937.7222|2190.4788|1818.722|1959.4054|2031.5308|2538.9447|2291.7956|2476.3472|2013.3264|1882.5887|1939.7056|1805.747|1668.1641|1574.222|1923.4538|2064.483||
2022-02-19 19:54:26|adr_usa_0409|ZEAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.6054|617.7164|583.9279|567.0514|406.9109|442.8149|465.2164|477.1844|477.1844|466.7508|461.2271|413.0484|449.566|440.9736|481.3466|383.6825|359.1268|389.2553|447.0138|457.4595|600.6685|637.4105|638.8649|707.4034|696.9257|747.3941|893.2399|1062.2216|1181.9888|1179.4054|1367.2753|1361.5168|1131.355|1233.3074|1410.8914|1463.8079|1366.0618|1512.4852|1750.276|1361.6352|1477.1874|1490.8968|1425.3309|1450.4447|1381.248|1354.9323|1278.1987|1298.4165|1321.7969|1412.1292|1218.5|1386.4052|918.0834|953.0457|818.8078||
2022-02-19 19:54:26|adr_usa_0410|MESO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6883||63.8464|75.893|72.279|||147.1838||143.0572|178.8215|165.3411|204.957|233.8435||258.6034|246.2234||250.3208|290.9979|262.8368|387.9972|407.71|541.3187|710.2853|874.2454|1007.5412|1263.4942|1387.7159|1371.758|1458.7445|1450.2961|1335.1486|1318.5648|1321.068|1217.1849|1066.9924|1093.589|1168.6852|1243.7815|1201.2269|994.3994|962.4835|1032.5733|1013.1734|1078.5697|912.1064|876.4357|950.9061|1080.7601|1032.5733|1056.0409|921.1805|926.4999|1590.4695|1733.4473|1564.5311|1632.8567|1955.5057|1777.0998|1693.5907|1577.8166|1646.1423|1493.6748|1403.9658|1397.5128|1385.2777|1204.0767|1717.1805|1166.145|1120.0118|1149.4858|1100.3563|1083.982|1023.7244|886.8348|981.806|975.9113|976.9448|1010.6325|789.6409|794.3571|546.4153|417.0543|474.5597|387.0196|602.0305|725.7893|647.2007|323.6003|317.4134|320.5184|394.4842|325.4525|339.968|348.3717|438.2316|449.5932|597.4071|897.4257|996.8515|670.0433|702.7446|600.6364|546.5791|566.3287|505.2558|484.0858|546.1947|500.9924|717.5868|518.7061|532.9989|531.9577|551.0104|627.6727|578.5609|741.7367|701.173|429.7823|467.572|441.7063|430.7631|514.931|552.5606|499.087|499.9188|463.4379|478.2917|691.8628|610.9957|616.9859|858.8472|1055.3085|827.714|600.6723|1179.8537|1409.807|1478.9853|1793.589|1914.92|1418.7955|1319.2103|1776.8631|1024.9081|1115.3066|1198.4533|1094.1052|938.7293|956.8565|977.0694|959.4461|846.7985|741.415|779.469|842.9141|642.2203|545.0809||
2022-02-19 19:54:27|adr_usa_0411|NIU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||643.0151|683.9004|570.1648|513.6687|577.2268|608.0767|784.2554|663.8294|529.2794|485.4206|539.6866|564.9612|624.4308|686.1305|625.1742|633.5272|666.3989|656.6868|522.478|637.5876|798.2926|1681.7962|1672.0792|1596.5852|1766.2598|2169.8909|2110.8412|2201.6078|3705.4049|2916.9399|2912.9422|2573.5185|2593.35|2358.423|1945.7753|2227.9928|1829.0745|2006.0325|1479.735|1205.145|1081.5795||
2022-02-19 19:54:28|adr_usa_0412|ITCB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1389.7161|1322.0429|1300.2909|1308.5083|1244.7022|1271.7715|1264.0374|1256.7867|1363.1302|1378.115|1457.3892|1324.4598|1411.4681|1348.6288|1351.0457|1331.7105|1353.4626|1306.5748|1181.8629|1137.392|1123.8573|1181.8629|1209.4155|1254.8532|1305.1246|1256.7867|1348.6288|1259.2036|1312.3753|1322.0429|1450.1385|1518.295|1510.5609|1585.4848|1804.4557|1786.5706|1699.0789|1568.5665|1558.8989|1558.8989|1670.0762|1575.3338|1464.6399|1329.2936|1345.7285|1302.2244|1103.5554|978.8435|887.0014|966.759|1039.2659|932.9224|977.3598|1107.8249|1244.6102|1317.706|1372.9868|1318.79|1455.431|1528.1122|1696.498|1810.7916|1847.0074|1901.3312|1938.2715|1936.1889|1968.7832|2188.7943|2763.7207|2772.7746|3623.5288|3741.7821|3981.8998|4341.1968|3776.3226|3565.1893|3577.5363|3654.7049|3796.6951|3654.6022|3393.3383|3555.662|2890.4149|3471.8884|3426.1164|3502.403|3897.3981|3509.1841|3583.7733|3376.9519|3139.616|3790.1318|3638.1318|3456.5213|3551.2746|3892.7812|3843.4306|4676.7783|4988.2582|4903.5173|4662.908|4635.6794|3891.4293|3814.2815|3442.1564|3596.4522|3700.8287|3939.0795|4395.1595|4787.706|3684.9453|3852.8554|3948.1557|4020.7655|4131.9492|4236.3257|3982.1915|4431.4644|4288.5139|4436.0025|4224.9804|3939.0795|4004.8821|3925.4652|3816.5505|3852.8554|4043.456|3535.1877|3360.4705|3151.7174|3074.5695|3085.9148|2936.1572|2663.8706|2554.9559|2829.5116|4553.588|4457.9387|4184.6551|4270.0562|4365.7055|4505.7634|4495.5152|4471.6029|4249.56|4246.1439|3979.6924|4188.0712|4741.4705|4772.2149|4840.5358|4744.8865|4826.8716|4884.9444|4813.2074|4714.1421|3740.5693|4717.5581|5001.0899|5055.7466|4953.2652|5209.4686|5294.8698|5069.4108|5288.0377|4867.8641|5178.7242|4594.5805|4850.8181|4720.9742|5089.907|4833.7037|4578.4226|4485.2671|4065.0935|4362.2895|3805.4741|3791.8099|3813.741|2835.3173|2442.4722|2869.4778|2432.5315|2162.3565|1407.4105|1410.8266|1298.0971|1427.9068|1704.6065|1550.8844|1311.7613|1366.418|1492.8117|1810.5038|1820.752|1800.2557|1967.6419|1868.5766|1687.5262|1407.4105|1270.7687|1352.7538|1202.4478|2180.4383|2032.0653|1954.6533|2148.1833||
2022-02-19 19:54:29|adr_usa_0413|GTH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1413.792|1046.2061|1229.1154|1079.7836|1083.3181|849.1588|1231.7663|1214.0939|2154.2656|2370.7525|2020.9425|1885.8575|1747.2176|1804.0955|1306.414|1193.5469|1220.2084|1255.7571|812.2873|541.2287|355.4868||
2022-02-19 19:54:29|adr_usa_0414|HLG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.6268|215.7494|218.1759|230.2967|231.5087|230.2942|230.2942|242.415|242.415|213.3252|213.3252|181.3264|219.7393|219.2253|215.8842|219.7393|202.0059|201.7489|217.4262|208.174|209.9731|231.3045|222.3119|205.604|228.2204|231.3045|481.8844|484.4544|672.0681|1079.421|1229.6154|1198.9394|1617.5758|1912.9928|2130.0444|2105.813|2055.5457|2080.8082|1819.4183|1585.6109|1541.2726|1437.1291|1196.6194|876.4554|928.0116|1051.7465|1407.742|1407.4843|1515.7523|1552.0994|1624.0203|1680.7321|1725.8438|1692.3323|1704.448|1916.8595|1417.7955|1187.3419|1211.5707|1018.235|1105.6201|1275.5004|1173.6769|1327.5722|1696.7145|1653.4821|1702.6435|1543.3348|1535.8592|1399.7508|1265.7305|1056.1288|1062.0577|953.5319|935.2295|797.5744|791.3877|502.673|330.1865|273.98||
2022-02-19 19:54:30|adr_usa_0415|OPRA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1322.154|1324.3808|1261.8375|985.0343|775.9209|671.3642|665.8246|852.7802|959.9244|811.7212|1046.635|1181.1866|1130.454|1106.1906|1495.508|1202.6175|1067.1611|1075.4063|1107.0819|869.2555|898.9838|586.7626|630.8891|827.6693|1001.6436|1223.8392|1009.873|1051.7252|1044.8211|1024.1088|1014.7295|1013.5881|1457.6036|1228.6068|1228.6068|1370.2362|1197.5174|1176.7911|1188.3057|1005.2237|960.3168|885.472|822.1417|812.9301||
2022-02-19 19:54:30|adr_usa_0416|FANH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718.5922|649.2423|483.6239|577.6112|531.0738|723.6109|679.3548|609.5487|615.9362|627.7986|357.243|496.3989|325.3055|405.1491|342.1867|314.3556|329.868|354.0492|565.2925|628.7111|854.5544|764.2171|1049.3727|912.498|980.4791|965.4229|858.6606|1014.6978|1251.9473|1257.4222|1099.5601|1221.8348|1121.9163|982.7603|1085.8726|1202.2161|774.2546|875.0188|904.3377|903.8322|652.5992|719.3251|807.7874|734.49|722.3581|490.334|308.8599|347.2778|338.1788|365.1903|409.8358|299.9777|306.499|297.9712|331.0791|345.6265|292.9548|263.3584|287.4369|350.1412|397.7966|338.1148|299.6586|301.6563|308.1489|315.141|304.6529|299.6586|279.1819|247.7178|258.7053|250.7144|251.7132|295.6632|310.6461|317.6381|379.5676|318.637|371.0772|341.6108|331.1228|337.1159|275.1865|266.1967|305.6518|428.0106|475.1838|472.8826|496.4692|639.7147|459.6511|376.8104|491.867|433.7634|452.1724|521.2064|526.9592|534.2152|400.8058|414.089|465.4892|438.3453|395.0305|418.1317|481.0825|490.323|474.7297|468.6656|514.0017|512.6317|497.4857|493.9905|497.4857|474.8152|551.9958|543.969|534.0899|573.6064|821.2018|942.2211|1350.9697|1499.1214|1751.3586|2094.6093|1702.6014|1806.6168|2022.4487|1752.6588|1782.5632|1616.7888|1771.5116|1761.7602|1482.869|1449.8524|1654.2453|1597.5756|1440.5476|1432.7609|1610.7436|1893.2912|1767.5909|1475.588|1435.5419|1477.2566|1474.4756|1376.1926|1236.0497|1112.0152|1073.892|950.3944|1072.2812|1154.4339|1062.0792|1124.9019|893.4781|827.9707|754.4091|677.0889|810.7885|807.5668|773.2022|718.9707|739.3746|798.9756|780.1825|749.0397|666.8869|704.4732|609.9707|405.3942|370.4927||
2022-02-19 19:54:32|adr_usa_0417|BEST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3882.2419|4299.2508|4288.1797|3397.842|3408.081|3179.6273|4123.245|3883.565|4329.22|4630.27|4707.57|3432.12|2829.701|2295.503|2221.954|1912.768|1677.5191|1987.4533|2394.3502|1979.7944|2340.1092|1704.198|2127.0198|1886.8099|1834.664|1955.161|2200.042|2202.872|2290.1106|2146.005|2045.6614|1995.966|1964.718|2024.862|1770.777|1825.503|1544.251|1155.3|997.409|1063.704|748.7409|910.8394|865.2927|690.106|492.379|573.796|617.238|411.492|547.926|691.708|509.066|359.5475|346.6815|332.4551||
2022-02-19 19:54:32|adr_usa_0418|TLND|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:32|adr_usa_0419|HHR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.5|837.5|855|927.5|929.5|921.5|890|1069|1067.5|1182|1063.5|792|820.5|1094.4143|1164.8594|1061.2045|1040.071|1218.6995|1209.1391|1293.17|1496.9575|1569.9185|1765.1519|1815.4698|2061.5244|2114.0405|2138.3456|2122.6485|2759.1393|2554.0647|2702.9337|2703.9464|2639.1327|2362.1554||
2022-02-19 19:54:33|adr_usa_0420|MSC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||701.775|1012.8017|1083.5406|1010.7992|941.0831|1036.1901|997.4992|1134.731|1190.9536|1221.1809|1184.9082|1178.8628|1204.8582|1133.5219|1206.0673|1238.1082|1143.8475|1118.4082|1221.1809|960.0175|1088.181|952.1584|889.8902|906.8175|1506.41|1431.608|1435.1171|1190.6843|1213.9517|1411.97|1235.1266|1111.0584|1023.47|1018.4609|942.5479|961.0655|814.7762|748.1127|555.5292|549.048|535.6227||
2022-02-19 19:54:33|adr_usa_0421|GHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1320.1786|1315.101|1118.0897|2234.1484|1816.7689|1524.2985|1162.7727|1284.6353|1232.8437|1567.966|1273.4646|1158.7106|1267.3715|1487.7397|1617.7265|1173.4917|1348.7005|1063.4769|1069.5888|1002.3575|1096.0739|1128.6708|1328.327|1216.9519|1224.1044|1085.141|1296.6515|1432.5496|1386.569|1303.804|1345.6974|1381.4601|1322.1963|1341.6103|1422.0886|1347.8927|1400.4481|1339.6487|1363.3502|1539.5655|1139.7319|977.9436|940.8456|849.1312|836.7652|825.4297|858.4057|565.744||
2022-02-19 19:54:34|adr_usa_0422|DAO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1397.0975|1657.5165|1564.7492|1676.517|1777.108|2617.6019|2313.5935|2185.0605|2609.7781|4014.6994|5142.4365|3603.3939|3089.5885|3024.7481|3243.1579|3013.4306|4173.8821|4413.7236|3272.685|3207.1809|3198.3631|2809.1176|1199.2287|1601.0711|1512.8925|1669.0945|1710.6645|1617.4471|1759.7925||
2022-02-19 19:54:34|adr_usa_0423|DAVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1053.882|1314.5017|1351.6046|1473.7898|1251.5812|1246.2778|1262.7181|1253.1722|1596.2963|1492.04|1774.1712|1976.0035|2257.5614|1975.0941|1997.4935|2058.5067|2179.9833|2540.0158|2549.9099|2587.2873|2950.6178|2118.9701|2417.9895|2702.7176|2740.9172|2906.8003|3387.0514|3998.5266|3828.2347|3478.4528|4174.0331|4592.9246|4953.3918|4487.0994|4942.3683|5711.8058|6663.9326|6955.8975|7468.6341|8029.7708|9335.9319|8233.9324|8950.6569|6969.0257||
2022-02-19 19:54:35|adr_usa_0424|LINX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:35|adr_usa_0425|IMOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.5|354.3885|479.5411|718.8903|589.9452|466.4781|451.3081|488.3903|567.1901|667.9022|457.2075|442.8803|501.4534|505.2459|450.8867|520.8373|611.436|771.1426|841.0933|649.3611|707.9342|773.671|680.1225|856.2633|799.7971|801.4827|970.0384|956.554|880.2825|1084.6563|1050.4175|1024.9136|1020.1586|968.2861|945.808|990.3319|1028.3717|1042.6367|1006.3259|1043.0689|1013.6745|995.5192|933.788|716.3244|843.7409|778.3279|885.0674|895.1458|815.6366|789.2102|795.9287|768.7895|762.181|833.5529|773.997|740.1753|846.8438|856.0799|710.5117|668.9207|637.3682|676.7753|672.0636|756.7375|746.4592|861.6615|860.3767|814.1245|816.2658|840.2484|847.9571|761.9593|765.2472|714.7443|745.1316|685.083|602.0685|647.8549|610.1988|625.1756|573.9994|652.6585|616.0926|620.4998|593.8111|595.2656|605.0836|643.265|615.629|553.8115|574.5386|663.6284|723.6038|758.8749|728.3309|805.4183|795.6006|717.4223|725.7855|652.3343|758.1477|816.3269|814.5088|795.2369|711.968|717.9313|727.6036|811.5998|906.5047|906.141|981.0468|1165.4021|1164.3112|1194.4917|1263.2159|1461.3888|1614.4728|1219.2179|1230.8537|1210.1274|1270.1247|1214.4908||
2022-02-19 19:54:36|adr_usa_0426|TIGR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450.0319|2036.9495|1792.6218|590.9013|747.7252|620.6986|664.0031|558.3251|573.7562|460.1273|507.5593|535.7571|493.4604|374.3443|391.2957|498.6549|584.9188|785.0598|720.2254|727.3417|630.0809|763.9907|1314.7145|3335.8216|3375.6184|2632.8675|2764.4394|3462.3423|3310.1117|2532.863|2117.0198|1511.3332|1049.9151|912.2461|679.2679|670.1908||
2022-02-19 19:54:36|adr_usa_0427|NEW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1957.914|1554.1126|1260.6787|968.7974|723.5253|557.7515|470.3731|497.5896|528.1216|505.8415|656.8672|703.9041|487.6991|558.3089|553.9607|685.2763|664.5119|848.0355|809.7652|730.0391|679.5715|747.4417|350.7349|611.8279|565.7015|493.5168|975.7184|857.344|773.741|662.2108|618.6443|533.8292|597.505|621.9285|357.7237|280.7562|176.6753|140.6577|58.6743|59.4082|44.5561|47.1771|29.8788|31.4514|18.1719||
2022-02-19 19:54:37|adr_usa_0428|QTT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452.4061|206.798|167.988|122.0958|182.8429|300.2083|344.6836|240.9202|174.7249|111.0952|101.0491|93.958|102.3154|92.6917|96.4905|72.2744|102.6197|120.3307|136.7394|67.7186|59.2354|72.8435|103.7953|82.4492|75.5118|63.7714|58.1681|71.2425|537.8789|832.7568|772.6891|735.9795|589.3586|549.1097|526.1104|482.9866|411.1136|284.6171|278.8672|116.7505|86.8226|73.3105||
2022-02-19 19:54:37|adr_usa_0429|CANG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1662.1539|1662.1539|1382.6098|1733.1732|1424.9192|1292.7931|1129.0337|1064.1823|1198.6828|1059.8343|1040.1517|830.4559|1005.3285|908.4294|799.4179|755.5105|896.317|1091.6293|1398.0137|1215.3359|1079.4598|763.9254|744.2989|718.6334|856.0192|854.1018|845.451|779.0227|810.7272|1195.7093|1158.533|2177.6823|1169.0242|1226.017|849.4546|766.2606|782.3156|602.7917|649.4971|631.9826|640.7398|389.6982|478.7304|503.5427||
2022-02-19 19:54:38|adr_usa_0430|JMIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1944.7163|2957.5573|2080.9536|1971.1821|1082.8172|788.0024|579.4366|493.9717|470.4492|494.7557|442.2222|301.0875|202.2932|312.0646|394.3932|452.4153|1276.4855|743.3097|643.3155|1401.9728|2480.5574|3248.1767|5502.3611|3748.3099|3645.9543|2574.2528|3162.8506|2521.0128|2065.515|2119.7409|1777.6246|1887.0624|1121.9838|1008.6023|882.4038||
2022-02-19 19:54:38|adr_usa_0431|SOGO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:38|adr_usa_0432|QH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||662.8447|453.1429|375.8023|370.0926|360.7495|446.9141|377.7643|463.6913|366.7615|320.6543|263.5443|221.6287|209.578|154.0398|121.5552|117.8024|88.5732|67.7585|48.2724|38.6445||
2022-02-19 19:54:39|adr_usa_0433|CALT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||379.3345|565.793|569.5615|569.3123|601.2969|591.5583|897.7003|809.3036|692.69|727.3994|688.445|749.124|757.8638|737.6374|727.1497|747.9615|582.8237|393.6088|469.2424|668.6639|553.5124||
2022-02-19 19:54:39|adr_usa_0434|LOMA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2545.0332|2558.1457|2878.808|2595.0994|2626.0928|2567.568|2435.256|1644.96|1349.404|1246.8874|873.7748|1088.3444|1268.3444|1273.1126|1301.7219|1488.8742|1312.4504|1298.1457|1175.3643|1231.3907|1434.0386|1387.5485|585.2975|692.552|685.4|725.928|908.3444|860.6623|705.6954|417.2|399.3378|588.8742|531.632|683.016|582.888|512.5824|537.6155|687.814|677.0861|649.6689|672.3179|774.8344|693.7748|827.2848|814.1715|922.6482|917.88|807.3507|810.8813|746.1521|761.4517|735.56||
2022-02-19 19:54:40|adr_usa_0435|ORTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1176.6608|1227.0891|1343.0743|1244.7764|1162.6202|1365.263|1732.7961|1618.593|1295.9757|1336.9784|1253.2971|1413.9268|1150.4886|1116.7075|1134.0806|1316.2238|1227.054|1115.3228|747.1189|999.8719|924.0061|578.1614|471.2974|538.6256|390.6392|449.6472|446.7148|431.465|619.1867|900.5018|879.9663|715.3871|644.8386|494.2936|349.7848|367.3367|257.0272|252.2528|166.9135|176.9534|141.8138||
2022-02-19 19:54:40|adr_usa_0436|DUO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||941.5926|952.4571|1196.0586|919.6523|848.1806|950.1769|803.706|790.4833|769.7232|684.6863|621.2081|577.2924|530.9732|548.5475|613.2234|639.5729|604.4403|517.4073|330.5658|263.4944|256.3082|142.1273|128.5533|87.8315|83.8391|54.9266|34.8931|33.1364||
2022-02-19 19:54:40|adr_usa_0437|BLCT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||835.31|525.5002|465.2495|305.1751|362.5737|515.1613|364.3563|355.8|476.3014|322.2878|288.1367|267.7091|263.7285|208.7697|138.688|106.9668|108.811|61.2293|66.3932|51.6391||
2022-02-19 19:54:41|adr_usa_0438|IPHA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.9072|473.6077|483.0327|575.332|555.1402|557.9932|422.4355|599.4857|500.8861|489.1695|499.0405|498.772|304.0064|326.2502|434.3027|340.4318|340.3659|353.0013|340.3939|330.922|293.8898|281.3539|264.347|286.5078|470.1261|464.5858|399.6863|379.8998|307.0857||
2022-02-19 19:54:41|adr_usa_0439|YIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:41|adr_usa_0440|UXIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2761.1496|2600.9728|2059.3585|1811.5011|1878.8204|1793.1412|875.1508|1138.9868|956.9838|1585.2218|1156.6248|798.4821|628.2175|642.8955|663.4447|821.9669|719.221|948.1975|733.899|677.5203|665.6859|529.6118|431.9982|390.5737|470.4638|470.4638|426.7836|320.9413|313.3958|351.175|506.4313|347.5524|425.1066|447.2861|582.1725|997.4802|1687.0504|1308.0214|1474.2843|1331.227|1047.8426|913.4024|707.3385|576.2027|500.7003||
2022-02-19 19:54:42|adr_usa_0441|AVDL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9505|95.585|72.3715|71.006|71.006|65.544|79.6545|79.6545|61.668|60.082|49.158|57.351|44.3842|47.7925|47.7925|47.7925|40.965|42.3305|42.3305|60.082|49.158|49.2255|45.1234|54.695|49.158|35.503|36.8685|30.041|32.772|35.503|50.1394|58.2264|58.2264|27.31|32.772|25.9445|39.6322|40.4344|32.3475|38.0148|29.9279|12.939|29.9284|43.6698|114.8354|52.1571|90.573|77.634|64.695|71.1645|87.3382|82.4861|103.512|65.5102|100.6174|90.0696|76.655|39.0758|45.4159|42.0518|37.101|28.5157|23.763|16.9998|25.439|33.2059|41.3049|35.9596|32.558|33.2108|29.7881|20.4095|22.3532|21.0574|36.7695|41.7908|43.4106|73.7009|63.9805|78.5584|75.3188|125.2074|142.2149|178.1736|253.2333|350.5428|516.6058|670.3831|448.1439|543.2515|624.6347|566.8774|542.9188|603.734|530.275|567.3257|522.0102|396.1187|413.276|344.8613|378.1036|413.7049|426.3314|378.4778|363.4692|304.8825|397.732|426.7901|416.4684|472.2475|370.2983|421.9669|451.28|449.3888|438.5721|491.4378|518.7004|443.289|493.706|448.521|435.0288|411.2177|434.7907|523.6611|658.9223|732.5063|760.9818|836.5522|683.2523|657.5823|711.8011|605.7626|532.5214|404.8605|229.5973|217.5765|217.8145|201.9494|232.579|227.0471|216.2239|230.1738|224.1609|259.7573|224.782|231.0394|201.4374|144.3096|164.994|124.3468|110.3766|101.1786|115.2177|144.9903|144.0221|150.3155|184.113|205.9159|214.3948|220.7532|188.8021|182.0246|182.9346|209.3464|187.1946|208.1292|191.8197|164.6777|166.8064|167.0506|188.7867|185.1233|179.2619|164.1199|169.8082|149.1059|156.0066|138.2618|152.8027|144.1768|131.6075|116.8201|98.5824|123.7209|120.2705|108.1942|129.5538|166.4979|181.9744|126.0376|124.2766|108.6791|116.4778|119.9998|116.981|100.3772|84.5282|76.7295|81.1272|98.3511|96.6037|124.2788|111.3195|153.2549|150.7552|155.0843|161.4506|175.9659|147.6993|190.9905|208.7427|249.7228|272.7742|525.7968|425.5357|448.1136|576.0188|569.0742|554.0275|478.5271|468.4037|655.6873|686.8693|568.7069|693.7018|706.4402|654.9163|803.8524|848.0449|843.59|924.1826|712.5917|684.0559|601.6638|417.7713|381.4792|331.1299|453.6543|495.308|403.7523|499.0161|560.4693|580.2651|535.7206|451.589|428.9095|427.0375|409.658|407.0887|396.4204|384.4202|438.2661|434.5106|353.1418|359.9561|427.4415|365.017|352.2931|358.0486|372.6066|317.5222|280.0565|241.4173|264.5669|242.1166|191.1759|182.3524|165.8138|129.542|97.3416|107.0883|121.2672|69.0291|51.5499|48.9357|113.561|89.2808|81.6417|84.2632|155.4187|178.6379|285.3713|262.6379|267.1796|465.3575|336.429|447.5933|470.2636|443.5243|493.7107|386.0026|297.6217|335.068|418.398|398.2607|502.2056|440.243|520.5432|433.978|463.8067|397.7157|447.089|471.6994|586.16|592.6078|430.2715|389.2375|353.4792||
2022-02-19 19:54:44|adr_usa_0442|ONE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1759.644|1686.3255|1784.0835|2571.0354|1927.4619|1684.6962|1316.4744|1397.9394|1332.7674|1140.51|1298.5521|1259.4489|1455.4529|1347.2227|1311.6845|1232.9088|1285.8854|1255.3837|1189.0135|1177.7661|1145.6306|1129.3814|1121.2913|980.5232|887.8357|801.8114|762.857|596.7906|635.397|611.268|697.4439|719.9941|695.8332|650.5024|590.7789|602.078|533.082|390.9268|470.0814|255.2332|184.1556|83.08|75.3261|66.2314|||64.6483|28.1726||
2022-02-19 19:54:44|adr_usa_0443|SOHU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.9146|175.6361|216.6179|193.7147|111.3303|97.9707|45.6454|48.9853|35.6257|28.9459|55.2198|60.9199|57.0011|49.876|39.1883|33.1319|44.1759|41.6821|42.0383|39.1883|36.6945|34.2007|37.5851|40.5492|50.6886|45.335|69.6144|53.5976|115.8049|200.4381|274.7385|292.0176|245.1504|432.8709|672.885|908.6583|1520.2616|1079.3831|1261.7234|1257.5709|1267.7404|1254.0623|1246.5675|1068.01|977.2002|949.4658|622.7238|838.689|576.4936|631.6687|528.7544|664.4288|607.6567|641.5979|567.1463|573.3506|694.4729|632.5683|606.7803|763.1484|834.6824|644.435|625.9189|605.9505|559.3855|747.5558|788.2532|831.5356|769.8873|960.397|1022.6791|858.6819|862.2398|778.992|811.2491|795.2609|897.8164|905.4806|978.4749|922.58|837.1083|779.3524|939.9373|943.2522|1244.589|1252.3723|1272.0159|1520.2072|2016.3545|2025.0522|1849.2073|1634.3022|1702.2409|1883.0332|3030.8191|2948.1604|2752.9756|2963.7389|2746.0653|2166.1735|1578.5864|1711.1306|1785.1088|1574.5472|1752.9272|1668.8824|2007.7845|2649.2504|2184.2485|2409.2668|2316.8828|2514.3514|2162.8498|2024.4028|2252.8603|1948.3789|1888.7077|2007.2627|1790.6728|1612.551|1588.6119|1814.0971|1896.5733|2247.4471|2936.7806|2877.9767|2491.7782|3239.8187|3020.7263|3687.2946|3251.4416|2707.301|2958.7632|2807.4541|3064.488|2232.8993|2173.8884|1994.9518|1874.396|2401.4673|1976.4019|1996.5322|1738.3353|1721.9968|1576.3825|1319.0372|1683.1979|1506.4198|1522.3929|1436.8225|1824.4631|1877.866|1669.5534|1840.0366|2416.9197|2469.6942|2519.2899|2356.8514|2427.7699|3036.6349|2428.5421|2653.322|2936.1549|2634.2329|3296.1507|2542.1505|2144.1783|2167.263|2164.3312|2153.1729|2290.5358|1658.4005|1967.8352|1833.5159|1951.1497|2191.2833|1999.079|2325.4211|2603.5212|2603.1355|1819.2328|1918.885|1744.3005|1818.2619|2001.7882|1911.7637|2102.7232|1779.8144|1722.2015|1846.5594|1620.0078|1589.8429|1437.3495|1454.7743|1662.3226|1649.6342|1387.0251|1312.2707|1376.8907|1529.6322|1632.4874|1552.9871|1568.658|1822.3315|1761.0638|2146.6244|2135.353|2211.1852|2282.3382|1748.4966|1743.0026|1340.136|1450.6146|1352.3588|1349.2455|1580.8004|1345.7429|976.4225|823.0903|665.4773|750.3159|866.6771|693.9522|841.8436|779.078|646.0934|732.0038|541.7456|544.0993|479.3723|507.2245|415.4298|462.504|391.1081|478.2928|419.7824|343.9938|261.9222|321.218|308.2593|398.1846|903.1801|785.7667|777.1276|746.1053|688.3803|650.1262|722.4498|727.1666|724.4151|696.5076|678.4267|756.6463|775.1202|859.2357|855.6982|799.0971|642.2649|631.2592|718.1261||
2022-02-19 19:54:46|adr_usa_0444|HKIB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:46|adr_usa_0445|HUIZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.178|752.2889|389.9272|376.9297|311.9418|392.5268|476.7511|442.3907|423.201|387.3277|387.8476|361.0866|335.6287|472.1019|466.9082|356.8031|332.393|305.9054|180.7387|146.98|115.8182|104.9115|76.8659|82.0595|64.9205||
2022-02-19 19:54:47|adr_usa_0446|CEPU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2498.1363|2516.3046|2611.688|2086.3223|2240.7526|1635.1438|1738.0973|1520.0781|1450.4331|1497.3678|1450.4331|1394.4143|1623.0316|1488.2836|1339.9095|1320.2272|1221.8158|1392.9002|1271.7785|407.2719|436.4993|526.8095|555.4077|661.6276|552.618|514.7675|357.3092|330.0568|425.4402|426.9542|428.4682|383.0476|320.9727|327.0288|405.7579|397.3649|356.7253|328.1271|347.6943|307.0547|373.2822|376.2925|370.2718|410.9114|486.1699|555.4077|471.1182|481.6544|523.7992||
2022-02-19 19:54:47|adr_usa_0447|QD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9630.8765|8340.3787|4548.0973|4235.9005|4490.0545|4666.0073|3909.3404|3449.0312|3123.5269|2896.6602|2393.6079|1916.8591|1634.0977|1535.46|1611.0823|1310.2829|1505.936|1677.8736|1549.2883|2233.2352|2066.709|2161.4778|2390.4716|2248.0486|1921.3136|1918.521|1194.5919|1281.3365|723.1305|583.579|436.3967|388.1901|385.6529|436.4144|411.0415|388.2058|314.6243|360.2956|350.1464|349.1472|564.2016|566.7316|584.6337|521.3617|571.9793|554.2632|453.0279|440.3735|372.0397|430.2499|349.2617|248.0264|233.3473||
2022-02-19 19:54:48|adr_usa_0448|FINV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3895.1276|2507.1224|2161.4161|2191.4775|2209.5144|2140.3731|1975.0353|1990.066|1713.5009|1307.6718|2050.1888|1581.2307|1701.4764|1518.1017|1097.2363|1031.8184|1528.3996|1270.6674|1540.761|1445.6144|1390.368|1135.6206|1147.8976|893.1503|890.081|724.3418|856.4847|624.0103|559.7739|587.03|489.1917|495.3066|580.9151|645.1215|504.4789|583.9726|617.6045|715.4428|753.1682|1163.4762|1520.388|1935.4608|1836.2791|2386.0293|2493.7123|1819.2765|1759.7674|1569.9053|1714.4272|1629.4143|1312.0327|1139.1731||
2022-02-19 19:54:48|adr_usa_0449|CTK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||766.9992|575.2494|460.1995|469.787|584.5355|721.9236|637.7114|695.5696|668.8658|613.5509|604.6496|534.0754|333.7971|328.7107|309.0007|289.2908|311.6345|335.942|388.2966|420.2883|433.8858|420.9064|434.5039|399.2739|317.6885|300.3911|269.7389|288.7433|158.4627|171.7949|228.8575|180.2387|148.5839|141.4777|103.5052|102.195|96.101|81.3162|76.612|36.431|37.4122|23.0172||
2022-02-19 19:54:49|adr_usa_0450|PUYI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.14|379.9826|386.0141|367.6181|604.3533|870.3411|374.5543|399.8865|331.7309|294.9389|304.5892|325.0962|358.2693|377.57|367.9197|382.9983|389.0057|381.1889|372.1357|367.6181|374.5543|365.5071|361.8882|362.4913|365.5071|276.2413|316.6522|331.7309|325.3194|319.6679|300.9704|361.8882|402.6006|404.1085|422.2029|398.077||
2022-02-19 19:54:49|adr_usa_0451|HMI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:49|adr_usa_0452|QK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||837.2297|719.0493|541.8544|598.3375|562.4372|603.1242|600.7308|574.404|509.549|482.8488|420.7509|311.1355|174.2359|164.1838|126.8475|144.5583|125.8902|126.621|96.4268|48.3011|65.7455|64.9557|47.5326|39.6632|44.7217|24.0853|27.8048|27.0601||
2022-02-19 19:54:50|adr_usa_0453|YRD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.35|524.16|285.48|345.15|725.985|676.26|869.31|924.885|1475.37|1349.01|1409.265|1523.34|1578.33|1275.1973|1317.0266|1752.0518|1519.0026|1481.9538|1456.8562|1547.088|1826.747|2425.5042|2656.7607|2540.8336|2154.211|2852.1766|2239.9992|2465.0912|2244.8524|1918.2622|1452.6587|1245.6563|977.9495|1079.326|1103.6078|1054.4372|887.4998|693.2151|691.3682|872.9832|876.8239|986.3499|954.9689|863.9023|627.006|569.1664|417.1836|398.1088|284.2755|536.3811|438.0136|390.6859|347.0963|316.4702|355.4489|380.5066|337.8157|288.6282|287.7002|316.4702|359.1612|283.0224|304.0181|417.395|343.4946|319.1392|329.2173|444.2754|339.2954|298.1432|255.3114|273.7878|257.8309|229.2763|221.7178||
2022-02-19 19:54:50|adr_usa_0454|MOGU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1496.544|2426.5392|1887.7834|1666.5086|1450.661|883.6622|419.3651|304.8956|255.6844|261.0334|249.2548|233.2184|209.6826|264.2428|213.9618|190.6186|104.1071|110.6368|175.7174|642.1276|279.8462|263.576|248.3906|295.0316|250.5599|221.2737|254.8986|212.5963|201.4622|156.1332|172.0299|164.0285|114.0198|116.0202|96.0167|99.0172|58.3902|42.0073|29.8352||
2022-02-19 19:54:51|adr_usa_0455|EH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||662.4496|695.0532|620.6223|605.2983|562.61|602.0146|650.1758|588.8797|527.5837|498.5775|440.0179|440.5652|745.4035|1164.2409|4467.3084|2745.0651|1997.6612|1285.3985|1581.9437|2264.2747|1549.2406|1487.1601|1288.7242|1404.5709|1077.5398|881.8754|914.5785||
2022-02-19 19:54:51|adr_usa_0456|ICLK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.5104|515.9771|371.6078|360.6628|383.9131|407.386|415.7319|332.0828|312.7331|289.7226|193.6494|194.1873|190.4219|189.1563|317.3125|280.3766|220.5548|226.8238|221.1247|216.1672|206.7562|177.9529|171.507|178.939|185.7992|178.3809|215.7547|351.0356|330.4435|335.6066|395.352|402.3654|663.3335|837.1449|643.7285|694.3588|645.5367|712.0954|1555.895|1481.4986|1135.4327|1164.3788|1101.8179|1022.1917|486.0838|504.017|527.745|648.1397|496.0622|428.1705|322.2594||
2022-02-19 19:54:52|adr_usa_0457|ADXN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.2959|59.8617|50.1065|||||||56.0517|48.7548|44.2462|63.7744|63.3386|63.5656|59.9248|58.5062|57.7684|61.9839|51.6349|55.5012|51.5108|44.7945|39.7857|42.1892|36.1947||
2022-02-19 19:54:52|adr_usa_0458|IVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.6834|392.9969|460.5432|464.3811|492.7812|481.6514|556.6626|574.8189|608.4272|558.2078|570.1832|528.4625|548.9635|521.9019|509.1443|577.7315|611.1405|552.0636|556.5453|538.6185||
2022-02-19 19:54:52|adr_usa_0459|BVXV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7686|13.9521|15.7387|14.354|11.7871|13.2732|13.5771|13.0364|12.0911|11.8209|12.4626|13.003|12.8341|11.4828|11.8209|12.162|12.4626|12.7169|12.4964|12.3951|12.8341|17.4612|18.5757|24.9928|28.2024|32.9028|35.9196|43.1479|35.9641|46.6635|46.5328|34.5074|39.1097|43.1343|41.4521|38.4287|41.6311|42.0233|44.3107|39.0823|36.7295|35.8145|35.3571|36.9256|31.8279|34.5074|32.2984|40.6508|45.5524|42.1265|38.4618|58.8329|53.2433|59.9122|55.3234|59.2463|95.6089|101.3927|85.6044|78.7607|171.9814|230.4781|354.7193|436.6465|457.6259|444.7155|32.737|35.8493|35.7495|64.3874|60.0577|55.0353|43.2829|44.2862|40.4165|41.4198|35.257|31.1007|33.3938|22.9314|39.7238|25.8667||
2022-02-19 19:54:53|adr_usa_0460|YJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3051.6131|2480.1096|2335.8119|2277.5245|1511.1537|1497.3161|1098.1756|1072.2855|1075.35|1030.6325|906.591|728.2453|766.4622|783.4475|581.7469|592.3628|530.791|382.1695|414.017|628.4565|456.5187|492.7842|535.4628|471.4633|433.0636|388.2639|366.9307|236.7983|174.5054|144.0416|164.6708|138.6657|136.5537|137.3409||
2022-02-19 19:54:53|adr_usa_0461|BCYC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.3568|205.2782|161.1063|143.2056|125.6629|187.9804|157.9036|138.0314|176.6981|209.9865|287.5569|229.7066|245.9927|313.4598|283.0555|314.1429|343.648|408.25|404.7912|420.7698|405.0163|600.9852|524.6227|709.2607|755.5582|716.7931|771.9872|756.3507|1027.2595|1149.4849|1621.9814|1480.2749|1749.2822|1456.4611||
2022-02-19 19:54:54|adr_usa_0462|ITMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:54|adr_usa_0463|JFU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857.1405|2587.9776|2297.1936|2239.0368|1861.0176|1854.3145|1854.3145|1850.4107|1823.0839|1073.5505|1228.7273|597.2845|394.1492|296.6903|193.2391|271.3155|310.3537|229.9671|288.9852|398.881|360.2139|297.1256|309.3363|474.1799|358.1788|390.7405|343.9331|303.2309|396.8811|359.8837|343.0667||
2022-02-19 19:54:54|adr_usa_0464|YI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.033|958.1432|937.7572|584.6712|489.2646|721.6653|665.3183|538.1308|653.2696|589.5758|436.0575|285.5686|197.6141|405.6466|373.7638|416.3649|508.772|448.8682|498.9248|539.4541|625.9314|611.1067|554.2788|530.3945|512.2755|559.2203|536.1597|568.2799|575.4298|976.4118|1475.7791|1059.9508|970.4475|819.6179|677.9044|535.3622|638.1252|488.1243|442.544|298.3442|277.6259|264.3661||
2022-02-19 19:54:55|adr_usa_0465|COE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||373.255|400.0003|470.9935|403.5402|394.199|315.4378|284.366|291.0053|285.1892|258.5154|428.586|340.1413|321.2891|326.1024|364.8095|294.2142|278.3703|265.5348|217.8027|245.8046|231.2743|220.0666|204.3188|220.0666|245.7074|206.1358|199.0089|170.6021|180.495|181.1007|158.4884|141.3339|144.699|141.8273|119.3798|120.4715|126.5222|148.9696|113.7353|75.097|144.8883|142.8476|141.8273|210.9465|299.777|582.2121|569.1627|551.6662|491.5913|535.6131|599.4072|432.2154|530.9035|530.4754|564.2991|597.4394|529.2593|548.1446|430.086|430.086|228.3757|159.1318|61.9324|70.9642|50.105|50.7501|26.0202|25.8052|18.9238||
2022-02-19 19:54:55|adr_usa_0466|LIZI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||531.876|503.0641|420.2872|324.2477|229.5802|185.2191|245.8324|242.3881|193.5435|118.5667|92.2698|103.8035|183.4771|168.688|458.0253|424.1472|298.5734|377.7253|351.4488|240.8355|213.6849|159.4057|158.8997|101.716|93.1132|72.8712||
2022-02-19 19:54:56|adr_usa_0467|VIST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||690.9539|704.6211|430.7031|450.3217|480.7489|643.3168|715.8887|646.0459|528.1862|165.7322|222.6239|302.0701|271.5597|305.7237|247.9077|212.9965|184.9476|246.3046|249.4977|221.3853|228.4134|236.3932|232.878|345.3625|343.8861|415.4922|406.652|547.3792|523.5032|437.7265|480.1727|565.0651||
2022-02-19 19:54:56|adr_usa_0468|CNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||516.9649|430.5774|377.2021|377.2021|411.4932|418.3514|405.3208|394.3476|401.8917|366.9148|325.7654|377.2021|342.911|340.1677|312.7348|329.4277|298.8332|251.8338|265.4131|250.325|255.8116|242.781|216.0339|219.1681|213.9765|240.0377|217.4056|214.6623|256.4974|266.7848|245.5243|218.7772|225.7177|273.643|307.9341|362.114|355.2558|336.7386|282.5587|235.2369||
2022-02-19 19:54:56|adr_usa_0469|TLC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:54:57|adr_usa_0470|WIMI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3181|324.8058|288.1913|212.0244|259.8394|480.182|472.8357|404.1106|417.7069|441.1226|437.3459|639.0236|738.7294|575.7411|496.8368|524.6248|489.1519|394.8688|394.8688|385.5338|473.2825|350.9945|298.7187|277.2483||
2022-02-19 19:54:57|adr_usa_0471|CAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1421.7514|1320.5366|943.1829|874.2459|789.6415|449.657|720.7045|332.1508|294.5488|429.2892|325.8838|297.4923|330.373|735.902|1056.4293|771.7627|3518.7952|3479.2582|2092.2994|1761.0285|1305.1909|1325.7451|1567.2568|1094.4915|1528.1901|1459.8911|896.4244|770.0712||
2022-02-19 19:54:57|adr_usa_0472|UCL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.3956|457.5192|375.6889|393.8378|348.9218|301.2606|340.1148|310.3419|290.5929|312.0552|308.3774|305.2653|311.2065|286.7026|202.1112|190.1889|131.429|89.9849|75.5078|107.8683|52.231||
2022-02-19 19:54:57|adr_usa_0473|BEDU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1541|1424.85|1380|1822.75|2258.235|3001.6|2872.625|2022.5625|2353.2075|2198.4375|2083.5325|1803.305|1693.09|2110.5|1912.3475|1670.8125|1498.6453|1407.8947|1533.9372|1367.5611|1463.5389|1345.8114|1319.7874|1332.1798|1496.9983|1179.7536|1264.0217|1101.6817|1051.1882|1141.6|1100.6133|1133.1615|1040.3387|1094.5858|1010.2015|792.0076|766.6923|900.5018|949.9269|918.5841|787.943|787.0357|749.7397|729.4442|697.2102|721.0872|781.9737|710.3425|682.8839|494.2551|498.5164|392.373|343.2735|336.122|332.5462|199.051|125.1518|117.9764||
2022-02-19 19:54:58|adr_usa_0474|VIOT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||623.4003|623.4003|631.7123|551.3629|517.4222|567.9869|766.7824|793.7964|698.901|602.6203|609.547|622.015|556.9043|569.2969|603.3991|602.7031|566.491|528.1203|436.7283|347.8928|411.4636|364.6588|421.2658|453.349|419.8709|416.8998|411.3411|377.9892|383.5863|517.2183|673.6994|643.1909|525.2958|585.9874|516.3401|407.6|376.7318|280.4196|318.5012|228.49|165.4822|148.1723||
2022-02-19 19:54:58|adr_usa_0475|SMMT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.7975|159.1643|133.065|131.3563|134.0395|155.923|144.1553|130.0584|113.0197|132.3875|134.8403|100.5164|80.9035|85.8067|113.4933|101.3787|96.661|86.0574|81.1595|176.4605|148.5466|126.2892|104.1547|139.2671|156.2116|160.7879|139.9121|143.1313|142.5571|177.6068|172.4062|175.6519|138.9464|161.0259|166.2745|172.58|197.1502|205.2439|225.6337|219.8945|40.5026|39.092|35.4784|35.8069|27.641|20.0727|26.3248|44.428|72.1755|57.7404|58.0992|48.63|45.5806|41.0546|44.2966|53.0147|53.9295|47.1855|100.7672|105.4696|108.1567|160.0119|208.4122|252.1196|223.8822|244.0518|231.9501|233.967|225.2269|394.0254|433.5193|591.2377|527.9953|521.5637|503.3651|773.0946|742.7942|775.8938|658.301|489.1188|522.3125|512.0235|273.6003|223.766||
2022-02-19 19:54:59|adr_usa_0476|GNFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||691.3471|920.3042|950.2044|945.1563|768.4734|637.9999|637.6116|592.1788|560.3371|622.4673|777.172|686.2429|645.4413|644.2756|845.1497|204.2963|217.058|205.0208|185.606|178.2283|149.4943|217.28|194.773|200.2049|213.2157|191.4761|199.9284|183.0008|180.1712|179.2099|187.6783|171.5299|160.7807|140.8832|212.697|188.9116||
2022-02-19 19:55:00|adr_usa_0477|REDU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||913.55|733.15|553.3|825|880|845.9|854.7687|892.8975|933.3144|876.5302|772.0232|619.1892|721.884|701.9491|515.2862|456.2546|524.5221|612.701|583.6398|587.0463|549.0075|535.0978|493.3687|436.5944|472.3622|438.5815|396.8524|378.8581|363.6362|298.8018|211.4182|230.0231|180.4102|211.4182|191.1221|342.2157|345.0346|340.5243|382.808|343.3716|307.2273|338.8536|235.5337|189.2177|198.8198|136.6886|61.0015|48.1404|41.7973|42.0741|31.3311|29.2299|28.2527||
2022-02-19 19:55:00|adr_usa_0478|SUPV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||770.1412|856.2106|955.651|989.2852|1023.6506|1089.4104|1072.5487|1009.5007|1030.2312|1057.2848|1112.8544|1242.2731|1226.1872|1338.7887|1310.0215|1322.9033|1545.6218|1757.7729|1927.2932|1969.4914|2733.9409|2887.3996|2712.0182|2825.2854|2129.2403|1710.8825|1188.3919|1202.0936|724.3619|688.7375|821.1871|817.5333|812.966|978.2996|754.5056|546.2401|525.2309|561.7687|749.9383|671.3821|209.1789|284.0814|281.3411|251.1974|312.3982|278.6007|244.8033|149.805|148.8915|216.4865|232.015|290.4755|239.3226|155.2856|162.5932|172.6411|179.0352|164.4201|171.7277|166.247|157.1125|185.4293|186.3428|177.2083|247.5436|210.0924|204.6117|196.3907|179.9487|178.1218||
2022-02-19 19:55:01|adr_usa_0479|NCNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||498.7378|552.7806|322.7127|366.2558|350.2402|735.7907|596.14|651.8094|718.9309|884.3486|757.1018|709.7034|724.4889|636.6233|587.3799|582.2303|533.0263|397.0305|371.2493|549.9462|504.8158|384.2531|332.5697|299.0224|292.8936|224.9201|231.0867|241.4726|185.128|172.7862|254.957|180.2584|174.0874|210.1391|174.9082|210.8122|177.214|263.5461|227.7243|233.3534|232.844|305.5118|269.1779|255.0722|208.1264|140.8374|140.8374|109.0186|134.0563|124.7102|134.1026|126.7974|134.6244|156.54||
2022-02-19 19:55:01|adr_usa_0480|RUHN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:02|adr_usa_0481|JG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1001.3162|845.8176|1008.3843|824.6133|824.6133|724.4817|780.7896|1003.5443|911.115|782.595|920.295|718.335|584.0775|593.2575|409.6575|436.05|459|259.335|297.2444|335.412|318.2382|258.0623|265.0057|179.3707|185.1568|212.9187|203.6725|174.7417|214.0876|376.0997|399.8009|428.0221|702.7639|490.5197|387.9351|405.6221|351.4241|275.6963|275.6963|190.5026|176.3037|142.111|123.1628|107.7793||
2022-02-19 19:55:02|adr_usa_0482|CIH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.5594|287.8667|205.6191|261.9408|336.7066|282.601|305.853|290.5487|275.3508|185.0572|119.3538|99.6111|129.2252|202.8|185.7504|145.3699|126.9678|122.4654|196.3049|183.6981|195.4044|207.1106|208.9116|188.2005|171.9919|171.2337|150.5054|137.8882|130.6784|136.5405|79.6004|91.3284|93.1369||
2022-02-19 19:55:03|adr_usa_0483|AIH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.8374|197.64|155.3729|153.2477|168.8322|191.7367|213.6967|211.8077|182.5277|143.5664|114.7587|111.8071|102.2439|126.329|130.3432|115.6297|126.0128|179.816|173.2086|167.5451|253.6774|191.143|122.2371|99.3472|97.2233|96.8529|61.3545|82.8286|71.9736||
2022-02-19 19:55:03|adr_usa_0484|ERYP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.2992|||||||||||379.6059||||348.7701|290.6417|497.6463|388.259|370.0506|369.6919|364.3106|366.8219|328.3011|183.3213|191.2138|181.1688|159.6438|141.3475|138.4775|125.7594|160.6554|172.9416|140.8094|139.5538|118.5669|125.5625|98.6562|93.6337|75.8756|88.0731|77.6694|129.1572|125.5625|109.7775|95.7862|167.1398|161.4375|143.6506|139.0298|120.4538|113.9586|135.8956|185.3334|195.9383|218.7149|188.1211|145.7013|180.7311|152.3413|127.4239|174.0157|179.3905|169.4805|81.2501|68.2935|65.6534|52.8021||
2022-02-19 19:55:04|adr_usa_0485|CYAD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.1946|459.8004|510.155|411.8657|365.3272|390.9234|443.4561|464.8418|320.8535|409.2387|414.6415|455.9007|502.8413|232.84|235.2615|199.1248|206.7619|155.5204|187.9578|175.8408|196.6066|211.4582|279.0576|302.2905|432.8428|397.0353|362.7573|458.6816|610.655|551.2858|398.5604|458.8527|429.2493|370.4087|335.6582|331.4131|350.5065|373.0775|356|347.6404|298.5575|330.4434|295.5719|235.9798|254.4904|249.5941|250.1912|251.0271|238.846|161.1685|146.7709|172.8696|139.423|124.2956|177.6249|156.8509|147.9278|136.4951|102.3365|124.6442|171.4903|142.2115|141.5143|142.2115|133.6021|120.4615|127.1538|113.3509|110.5165|109.8062|98.8682|90.7815|85.3521|78.4058|66.0044|71.8922|61.0464|67.1249|70.9745|60.8353|56.6509||
2022-02-19 19:55:04|adr_usa_0486|BFRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240.3285|333.5261|349.0389|300.9035|299.2381|296.9423|313.8582|324.3735|309.6136|290.516|292.6908|291.8212|291.1381|277.1522|291.4453|334.9182|355.3204|404.8855|331.9236|331.9236|292.7751|254.539|239.7964|238.184|265.8262|227.1271|136.3684|133.6042|149.9592|142.5879|128.9971|198.3331|184.0512|150.1332|162.4126|184.9087|189.323|179.227|162.2118|148.5996|205.6006|182.0629|173.5552|165.0476|152.0026|161.361|106.9123|85.9269|78.8372||
2022-02-19 19:55:05|adr_usa_0487|SECO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.793|456.8986|409.978|425.1054|499.5338|672.9549|575.3739|491.9498|515.713|490.433|447.9625|676.9997|598.6316|582.835|489.3805|529.0735|448.18|424.0627|489.8829|491.3902|487.3707|380.8526|383.8672|360.2523|371.8086|316.5397|291.4175|295.4371|321.0617|318.0471|296.442|152.743|138.1721|108.0255|231.034|189.349|207.7186|190.762|182.9902|203.4795|163.2075|190.762|199.2403|176.6315|175.2184|176.9848|166.7331|125.0551|121.8192|86.1962|74.1852|35.3263|31.4475|27.5545||
2022-02-19 19:55:05|adr_usa_0488|MREO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.8325|96.6957|82.0041|48.2353|49.1757|72.8819|55.0532|60.9308|41.3389|62.89|31.9348|46.561|25.5241|29.3839|48.8071|220.1641|196.4541|199.1638|153.7762|165.2924|155.131|233.8776|190.6254|479.5267|418.9093|377.7761|374.5287|333.2404|276.6113|306.0149|245.0297|264.6321|189.4897|187.1706|164.9441||
2022-02-19 19:55:06|adr_usa_0489|KRKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.6756|318.7016|282.3321|242.8431|188.2214|166.0997|132.3549|197.22|128.6054|124.856|129.3553|94.8606|101.9845|117.3572|117.3134|145.1899|156.8051|129.9297|112.58|101.3991|93.6882|76.3385|69.0131|61.3021|64.3865|52.049|42.0247|35.482||
2022-02-19 19:55:06|adr_usa_0490|KTOV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:06|adr_usa_0491|SKYS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:06|adr_usa_0492|TC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.8036|574.2654|480.7658|467.9285|455.6336|488.9021|498.3041|243.7278|289.4503|339.9172|186.5928|184.5389|189.4857|164.1728|126.5459|90.6348|111.0955|108.8883|115.2379|106.1402|109.9309|111.4472|86.1024|57.998|61.4097|70.8865|62.8673|73.377|76.6255|79.1096|72.9623|58.7538|61.0579|52.9937|42.0666|42.4333|48.3174|66.7144|59.2343|42.859||
2022-02-19 19:55:07|adr_usa_0493|LOV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.1878|188.1635|192.3018|183.6372|182.6027|151.3067|135.3275|158.6375|158.1963|145.5977|123.258|130.0119|120.7884|140.0106|131.6983|206.3793|185.2089|154.5572|299.0832|228.3713|178.4313|140.4562|138.3753|118.3473|114.3898|167.2853|112.8264|67.4874|81.037|85.9878|102.6642|131.8479|131.5873|122.728|118.5589|119.8617|142.0101|150.8695|152.6934|200.3776|186.828|152.954|130.663|102.9624|82.8403|86.292|67.7262|89.1684|87.338|65.3728||
2022-02-19 19:55:07|adr_usa_0494|XYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1807.9931|1406.2168|1142.6456|1057.3059|649.7348|809.1324|991.301|879.0376|753.239|602.5912|561.3691|454.7403|413.9705|330.0801|294.9992|282.2424|285.395|219.6579|210.0378|152.3175|136.2841|143.7076|129.8547|125.9586|119.2887|81.651|129.7556|125.197|104.4748|122.7848|169.637|219.7202|245.5697|296.1915|625.7719|407.6672|251.4935|217.0276|257.9559|213.7964|164.2516|179.3305||
2022-02-19 19:55:08|adr_usa_0495|JFIN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||864.025|585.29|806.5932|689.8992|730.9582|645.0585|418.6937|368.7206|302.54|163.6957|147.6071|113.4525|123.7172|118.5308|215.5598|186.3863|202.5938|152.3505|147.4882|179.363|174.5007|186.9265|243.1125|421.9352|326.8512|350.6222|279.3092|213.939|232.3075|198.2718|213.3988|158.8335|120.4758|121.016||
2022-02-19 19:55:08|adr_usa_0496|TRVG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2786.1507|2846.9033|2736.9473|2949.6882|3139.6049|4313.6689|4454.7478|5270.7899|5117.6666|2988.2962|4019.1034|2595.2325|2314.6669|2563.7369|2914.4533|2963.5536|2280.0596|1599.5495|1806.5088|1603.1345|1438.2607|1571.5629|1971.7495|2536.6101|2034.9016|2118.0248|2023.1879|1868.6388|1561.9791|1646.4104|1308.6852|1446.1397|1671.3293|1678.3665|1388.1459|975.93|933.6514|994.0633|951.7627|638.0335|504.8089|582.4718|776.629|667.7381|635.9411|639.4741|495.1393|452.6988|792.2228|779.143|888.9313|1494.5379|1505.7348|1252.4003|1355.875|1094.9362|1037.6847|994.746|884.8827|895.6302|737.9993|785.4818|771.1351||
2022-02-19 19:55:09|adr_usa_0497|LAIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.4025|578.7831|485.7558|434.4469|378.8224|557.6841|595.7247|543.9182|533.9993|491.522|514.6235|473.8272|296.3878|221.6764|166.626|130.2533|278.789|224.1148|221.652|163.0603|152.1896|135.3894|131.4365|136.3777|110.1892|92.4008|81.2831|74.6124|73.4114|91.7643|130.454|126.4394|91.5939|89.6027|82.6336|50.8959|48.401|43.2515|44.8033|37.4234|30.4527|28.4418||
2022-02-19 19:55:10|adr_usa_0498|NNDM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1509.4735|72.7154|57.545|50.1838|59.5468|50.0166|53.7752|60.9209|56.5572|56.4075|51.4436|51.9701|55.4298|54.7529|50.0899|45.9533|59.6382|61.5226|62.2735|67.6148|63.6316|63.8228|76.4296|65.7565|63.0575|68.2008|57.5982|44.3777|41.3816|37.3408|42.4776|34.161|26.441|25.09|37.0829|38.628|40.5594|37.056|35.126|27.619|24.3356|16.5714|29.6638|27.3964|26.2257|17.7705|17.4922|13.0308|10.7388|15.8789|12.3375|11.0465|10.0702|8.1158|8.6801|6.1227|19.5601|126.6796|98.2491|114.006|73.6868|126.7396|209.4071|694.032|1391.9047|3243.9028|2391.1775|2057.7621|1736.781|1851.8527|1949.3187|1595.3634|1628.7071|1413.256|1608.1879|1159.3316|1020.8274|974.6593||
2022-02-19 19:55:11|adr_usa_0499|WSG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:11|adr_usa_0500|JT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1319.4176|805.3836|1090.4165|1259.4477|1115.2741|889.8992|896.5279|1060.5875|1117.3702|830.0465|840.128|838.4078|880.4122|695.5929|798.9333|1024.8271|1220.8232|833.081|780.9083|716.9546|647.0004|596.3215|491.5851|410.6486|385.2999|321.0833|253.6104|196.1254|191.0532|138.6404|153.857|121.733|106.0177|114.5452|102.6676|86.2896|74.6574|57.1034|62.2733|65.4505|49.7763|54.2244|61.0024|58.2488|53.5889|39.821|37.4911|30.5012|30.713|16.1|22.2405|19.2751||
2022-02-19 19:55:11|adr_usa_0501|FRSX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.0711|146.125|93.6661|85.337|84.7525|119.1202|103.0962|109.7215|93.4769|87.9776|72.8015|66.4231|64.0037|78.5416|77.9685|75.1531|75.2032|62.3026|62.2709|43.8026|48.5523|51.1354|38.5816|38.5816|27.9646|57.8997|52.5808|45.1577|43.9205|40.8275|34.3322|37.1159|35.3479|28.6472|21.3276|28.9999|39.8669|82.2082|77.0379|49.7072|45.5649|46.4645|62.4218|259.7186|541.4324|479.8143|369.3128|268.7669|284.333|245.7515|219.9573|208.4241|180.0398|207.1426|129.0608|107.1205|90.9879||
2022-02-19 19:55:12|adr_usa_0502|RYB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||742.3924|892.5907|756.7243|509.3557|496.6346|515.9157|569.377|508.028|495.1739|522.927|593.3323|629.5574|581.3546|588.3659|523.2192|215.0136|178.7885|225.8227|244.2274|189.4002|226.3075|185.6808|192.8334|171.3757|182.2476|182.5337|173.3784|158.7872|153.9316|151.4488|114.759|81.6554|73.3796|87.7244|81.9313|77.7934|87.1313|82.7589|76.6899|74.483|62.8968|69.2416|92.69|100.4141|76.6899|120.828|116.69|91.0348|73.3796|76.1382|69.5175|53.7933|57.9312|50.4829||
2022-02-19 19:55:12|adr_usa_0503|ASLN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.0047|221.4796|265.8141|246.2784|253.0038|234.6045|185.5651|144.2241|133.0099|116.9818|108.9693|129.9619|117.9433|118.5843|111.8538|90.9253|51.6002|53.2027|56.4076|88.137|76.7418|79.5911|76.4531|38.3671|62.6851|68.3838|75.2222|61.5454|53.9472|75.2222|59.266|74.4624|88.4108|125.011|223.9804|232.895|207.1723|203.6962|232.5214|205.3707|215.8133|113.476|129.488|85.6292|84.933|75.1866||
2022-02-19 19:55:13|adr_usa_0504|MITO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.855|421.2208|506.5309|521.2434|417.2049|447.3305|445.5791|286.8941|224.1907|232.9088|428.6978|109.9081|86.2524|76.4261|45.1278|81.0671|98.784|92.0813|102.9727|78.6635|67.3597|70.3535|66.3618|75.6817|88.1387|92.8797|83.4249|67.2961|80.6441|87.5259|80.0401|77.161|78.3126|65.0686|48.2026|50.097|39.7321||
2022-02-19 19:55:13|adr_usa_0505|STG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1917.5389|1269.7217|1724.0575|1727.5125|1502.9359|1060.6927|1112.518|931.8645|759.297|652.4777|564.6462|914.7612|736.2712|598.5306|523.2868|446.3328|409.425|394.0716|366.7766|499.3013|463.5152|451.5865|451.3679|430.9286|424.1155|195.5503|363.8936|263.5678|220.3813|339.8246|309.5432|307.8609|260.7565|215.3344|180.0061|196.8291|200.1937|190.0999|180.0061|188.4176|158.1698|107.6672|82.3654|62.5816|65.4078|43.0669|69.9837|55.7178||
2022-02-19 19:55:14|adr_usa_0506|PLL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.2657|61.294|87.0381|71.2483|70.6942|63.1594|62.9378|76.5669|81.0594|74.4069|62.2048|61.7949|53.5015|51.5778|40.8761|49.9448|51.2785|59.347|67.3488|77.3511|77.8982|62.3453|52.4908|56.0981|64.415|57.7322|68.4186|70.1851|59.4879|41.2176|51.1004|64.4101|62.6369|66.7781|70.4745|485.226|330.8144|358.5156|448.5008|741.3822|1128.844|1072.4601|1066.0042|1046.0818|1074.666|888.1719|923.4844|834.7304|1025.1632|878.53|819.4958|759.3508||
2022-02-19 19:55:15|adr_usa_0507|BWAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.996|122.3002|110.5149|113.4056|108.4024|115.5181|100.5085|103.9552|117.386|110.7273|133.3888|114.5817|81.2147|91.005|75.5408|66.6405|67.6418|86.2211|64.5251|65.1995|72.6188|85.6648|92.4022|146.6551|154.9424|138.1792|181.7714|167.8084|130.7918|129.9692|134.4112|135.0693|116.6567|127.0226|129.8197||
2022-02-19 19:55:15|adr_usa_0508|VRNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.6713|167.3343|180.9249|158.5046|154.7039|158.637|203.4716|175.957|152.013|162.1603|155.5901|186.0124|262.2815|213.8592|207.9257|185.0935|177.0413|174.5904|167.3718|160.8082|144.3992|122.0799|78.9948|76.7566|90.9757|87.2893|75.7034|71.5798|55.6255|59.2461|56.3496|58.9828|52.0049|80.1797|68.9888|78.8631|50.6883|51.8733|62.9878|66.4174|406.8831|399.9476|354.8668|346.7754|430.1896|416.9743|478.9413|538.0127|508.9608|411.5742|353.0263|337.365|360.957|360.219|268.0808|309.8752|237.0411|418.8726|370.2642||
2022-02-19 19:55:15|adr_usa_0509|CLGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.0595|217.164|183.0045|174.798|175.9837|230.3965|188.0652|175.3422|109.9096||
2022-02-19 19:55:16|adr_usa_0510|AKTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668.5|534.8|534.8||||26.74|20.055|32.184|30.1725|24.9024|25.2242|24.0978|20.1955|25.2242|23.1041|23.3334|23.3736|22.6917|21.6035|29.4892|32.5054|4.8412|4.1174|3.8392|2.7264|3.2833|3.083|13.91|228.3541|225.0566|225.9987|187.2527|156.9861|111.7628|203.1032|188.0771|164.8766|141.3228|141.9116|108.4099|100.928|110.4673|85.9714|93.0375|82.9094|75.4899|137.7897|175.9469|66.8928|56.1758|48.1675|42.5146|70.5436|65.4521|74.9114|64.5367|33.4126|33.1075|27.4624|31.7344|28.2253|30.6664|30.5138|31.4292|34.606|29.2428|29.0847|28.2944|30.8235|28.4524|51.5349|57.8777|31.7138|33.8391|33.4093|38.9806|37.8157|38.656|41.1771|39.0781|41.1335|54.8724|41.3698|49.1266|61.7673|71.4566|65.3608|55.8784|62.6515|52.1532|60.4031|70.4061|103.8779|118.4978|103.1084|75.0229|69.7836|67.4047|76.9526|85.1992|79.9635|79.0115|72.8239|69.0161|64.2564||
2022-02-19 19:55:17|adr_usa_0511|JP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||325.044|290.4274|278.693|271.6523|258.1577|284.2668|291.8282|293.0255|302.3041|296.3179|275.9647|289.733|249.0268|233.0136|236.755|244.5042|263.3937|274.1689|284.4467|283.4781|307.3703|289.6126|290.1292|255.3886|248.9312|242.151|355.4777|503.0283|732.9104|528.5349|685.5782|666.7546|623.8234|654.0347|663.7068|759.0938|635.024|527.2967|428.241|254.143|295.4996|298.8348|144.7294|135.9986|156.4823|131.1293|127.767|80.695|82.0399|58.8401|66.5733|72.2892|60.8574|61.5299|52.1155|47.4083|45.3909|34.7257|38.0972|40.4572|54.4722|65.4057|59.6979|58.6629|58.6629|68.7772|61.0424|66.6822|87.5825|73.4277|68.1117|62.7956|52.4958|48.5088|42.5283|35.8832|38.0694|33.8897|32.9195|25.1781||
2022-02-19 19:55:17|adr_usa_0512|IMMP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.3526|271.7166|187.8727|158.1812|147.6358|179.2721|253.09|167.4612|151.854|156.0721|157.7594|159.0249|125.7013|107.985|84.5235|79.4286|112.079|90.2859|41.2474|42.0257|51.7587|45.8143|70.1029|54.4328|45.3607|42.4741|52.371|47.4225|46.9937|42.4741|42.0659|42.4741|38.3463|34.598|40.1337|39.2111|29.9895|23.5359|114.505|81.7074|68.1875|82.2953|71.1266|69.3631|63.4849|80.132|64.9346|58.372|67.0069|69.7701|73.9149|64.3479|61.5803|60.2031|65.7314|58.0927|53.8183|51.5553|51.5553|51.764|50.8835|51.6792|52.3492|42.9264|34.4398|38.6858|49.5367|50.6689|42.8188|40.1013|41.6039|44.6912|43.3287|44.6912|62.8092|79.521|79.8256|93.2315|106.942|95.6689|74.0368|72.3972|74.0808|79.633|69.7674|66.0205|62.2771|60.8082|46.5708|51.5179|56.2944|64.8238|57.6591|69.5948|87.4796|93.3115|27.4569|36.9358|46.267|51.2013|63.392|63.8797|84.3602|89.7078|97.1013|202.4022|192.0226|175.8045|195.915|212.7818|337.9857|295.5204|267.8388|313.4761|286.5426|336.6688|246.8905|270.0832|220.7051||
2022-02-19 19:55:18|adr_usa_0513|FEDU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.444|465.9622|471.4437|391.6384|377.2176|335.1711|327.2423|294.1101|249.8974|232.1163|223.2295|160.6867|202.0612|180.0066|129.47|109.853|103.0027|85.6751|110.8517|111.8504|90.4061|94.38|108.2887|89.9094|99.8441|91.8963|82.4583|73.0203|71.7067|51.8139|62.9169|58.2906|54.7312|55.1997|43.3675|35.5753|40.1625|42.4492|49.1653|66.3268|70.7815|61.0664|49.5008|43.0287|43.1582|32.8463|29.2193|45.7535|61.9916|45.6055|31.0004|31.4584||
2022-02-19 19:55:19|adr_usa_0514|LGHL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.0676|51.3276|66.9147|51.2698|40.8664|41.0473|44.4829|36.6047|59.7747|70.0942|135.5477|97.4018|87.032|79.5177|80.3012|58.3652|58.757|81.4763|76.384|54.0564|37.5379||
2022-02-19 19:55:19|adr_usa_0515|AACG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.7822|197.5904|221.2319|207.1022|231.08|336.156|270.756|328.308|272.5|167.642|180.94|119.9|110.594|85.6875|121.562|95.0052|143.6498|134.9714|175.7165|183.257|323.9219|138.2425|117.6775|119.734|104.16|79.072|82.208|88.8836|78.2176|73.5512|63.048|66.156|65.934|67.71|79.032|89.022|85.248|92.796|174.936|177.9396|178.3856|275.1598|249.873|226.8525|211.6545|200.9265|222.159|211.878|167.9475|159.95|137.557|146.1604|151.2163|130.9928|96.14|101.2|100.28|123.75|108.225|88.5038|136.8|128.0228|90.45|91.5408|93.1508|102.3969|102.831|110.985|103.737|113.2092|93.771|92.865|89.044|89.27|97.858|94.4878|100.7101|124.2169|104.0279|110.0518|106.1131|100.5526|93.602|86.1879|104.4913|110.0518|93.741|98.6495|102.059|112.515|112.4687|78.269|55.0867|70.9242|100.5333|128.9947|149.8818|124.4042|110.862|126.3289|125.6411|121.2964|103.8339|87.5575|107.4991|96.2699|80.6833|87.7913|91.4564|72.4316|85.726|93.5718|89.6956|94.7839|114.3108|113.8265|112.1312|115.1536|105.5922|121.5764|123.6514|105.3326|119.5296|122.9621|123.4756|126.3664|103.6227|109.6754|53.7482|22.5161|28.811|26.8741|21.5268|24.712|26.1042|22.7839|54.97|44.5111|61.0507|56.9158|45.484|36.7277|42.322|42.412|44.6944|35.8553|30.5783|28.0606|22.7247|28.0726|43.4816|40.4665|37.1339|35.2296|35.4856|36.0531|38.5611|43.8907|133.5531|131.3586|90.6654|102.7119|93.8356|90.9824|87.8123|71.2256|73.1082|41.4175|37.3385|50.5168||
2022-02-19 19:55:20|adr_usa_0516|PT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.8629|440.2369|414.2965|381.3181|418.0271|436.2316|455.2844|258.0078|181.7962|129.0039|136.9426|119.8744|51.2046|39.2132|35.7281|74.9455|111.126|100.9436|47.8835|52.1973|36.2362|52.6287|50.653|38.8245|39.3076|36.4044|40.1402|43.2873|52.3882|61.0474|49.4029|36.3892|39.2277|43.3359|38.569|41.5505|43.3359|38.5733|28.1683|21.2129|24.2681||
2022-02-19 19:55:21|adr_usa_0517|WEI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.4446|420.3659|412.9603|413.9198|502.9916|422.682|418.4552|412.1149|379.4797|322.5064|279.8155|258.6814|266.2897|213.8771|106.9606|97.2369|86.6676|62.5698|62.147|69.5455|54.1144|54.5372|53.6917|35.0941|71.8707|73.5618|57.4966|65.5292|70.6024|63.8381|44.3907|45.2363|64.6837|41.5709|36.7851|31.1496|39.5078|38.8356|54.96|30.5803||
2022-02-19 19:55:21|adr_usa_0518|MFH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.882|329.033|406.3003|300.5661|155.274|296.8691|270.6167|252.1354|259.8991|398.0995|487.1903|366.7973|328.2716|341.9161|329.0742|306.039|280.1144|371.6131|313.0218|301.7851|280.1144|309.0646|238.5618|253.3182|222.9856|213.9678|172.9778|184.0779|180.356|154.1306|118.871|79.5206|76.2414|86.0601|77.8639|73.7658|63.9397|47.7089|41.4952|28.6909|11.1485|11.5583|9.7549|9.8369|7.2957|5.91|6.0279|21.5692|14.4341|12.6298|9.7602|14.645|11.9503|10.5444|10.7787|12.6533|11.0763|11.0248|10.2515|12.2004|8.9326|9.5227|13.5698|21.4649|29.689|20.478|17.2706|21.2182|22.8913|27.8861|40.8098|77.9187|76.5964|54.6015|58.5567|49.6815|35.5006|30.1948|20.9338|28.0725|33.3783|30.1466|40.0067||
2022-02-19 19:55:22|adr_usa_0519|AMBO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.3678|662.9319|749.1843|924.5405|876.7809|848.9805|687.1681|569.5512|560.2844|498.981|426.2723|381.364|432.6878|412.0157|474.032|481.1602|496.8425|498.456|572.8632|527.352|546.8568|525.1848|316.4112|335.1936|233.3352|223.944|210.9408|184.9344|205.884|169.3298|110.9402|82.4753||||||||||83.9402|83.9402|83.9402|83.9402|83.9402|22.0965|13.2579|12.374|7.0709|7.0709|6.187|5.3032|9.161|11.4512|13.7415|18.322|13.7415|18.322|28.3356|45.337|18.8904|9.4452|30.6024|90.6739|76.5304|76.5304|80.3569|80.4892|79.531|82.4056|78.0083|62.5992|77.0452|86.8743|91.7006|91.7006|116.097|77.398|96.7475|118.2973|77.572|87.2685|77.572|98.9043|87.2685||58.3272|68.0484|63.2375|62.2646|62.2646|38.7528|38.7528|82.3497|104.5558|126.7605|144.3733|102.4694|107.4311|121.4532|125.0569|133.8716|141.8977|135.6994|89.8292|104.7647|77.4521|56.5661|54.8256|36.3329|30.2411|35.5714|43.3618|46.3854|57.1162|42.3808|44.8866|33.1202|45.5532|61.2462|50.1303|92.2811|51.2673|54.0916|50.5953|59.2221|54.5757|54.1073|55.973|52.9412|55.7546|38.2584|35.2257|31.9598|30.3268|24.8671|22.0109|17.658||
2022-02-19 19:55:23|adr_usa_0520|MOHO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.2319|271.9411|214.3187|235.1263|242.7558|214.3187|149.1214|120.3375|98.1427|72.1332|63.4633|48.5512|45.7332|86.5413|75.9875|80.5608|85.1341|74.4044|66.9319|62.2286|55.6114|48.1|33.2274|27.7475|31.5324|23.1036|19.5092|14.4009||
2022-02-19 19:55:23|adr_usa_0521|XRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:24|adr_usa_0522|KZIA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.36|154.388|141.432|135.456|190.935|195.178|169.72|176.0845|204.7248|203.664|217.4538|169.72|161.234|161.234|161.234|190.935|156.991|153.8172|156.991|154.8695|159.1125|148.505|111.3872|126.2717|138.831|92.4912|69.3684|57.3788|48.4722|61.6608|86.4964|130.1728|116.813|135.3112|135.1399|121.6088|120.9442|114.504|71.565|99.9897|96.5549|108.7674|139.1078|182.2331|185.0954|162.0062|189.1026|195.2089|310.2733|318.4786|272.8726|297.5383|355.6692|453.7651|597.5816|520.8833|456.3848|361.2146|469.6363|353.9482|353.757|369.277|324.9792|338.52|347.9986|406.9978|420.732|411.06|417.8304|365.6016|365.2147|418.2173|421.5058|375.0012|384.318|376.1658|357.144|390.3351|389.9469|354.2325|320.4591|281.8332|254.6592|238.743|197.982|217.1513|214.2326|182.3215|199.4445|129.9495|125.1319|131.2173|151.6289|123.1034|129.4424|126.6532|115.7501|162.7801|162.7801|166.4885|151.2645|150.679|110.2767|102.4695|114.7658|80.4142|121.0116|151.2645|123.1586|105.7895|101.6888|139.5537|82.7173|58.554|41.9657|56.407|44.8914|32.3999|35.9131|36.1083|56.0167|0.2111|0.3244|55.763|60.2567|49.433|55.1502|51.065|52.2906|44.7309|35.9498|39.2179|14.911|12.0434|13.7638|11.1831|12.0455|9.7487|10.9681|11.6132|21.7211|15.4843|34.1924|32.0418|22.5813|19.678|19.5705|16.5596|14.8391|11.6132|9.9229|11.8283|10.71|10.1938|10.5164|10.1938|8.4738|9.0492|9.0055|8.7869|8.3585|17.705|27.1039|30.4701|9.3552|22.5575|24.2187|18.0547|19.2788|27.3709|21.6056|22.1297|22.1297|33.0198|29.8751|29.3149|27.8866|29.4509|27.1316|25.71|24.1321|25.2007|22.8581|23.852|20.9408|21.1544|12.7778|21.5801|27.8743|31.2882|56.2482|65.4397|50.8532|77.3172|57.5729|44.5042|46.2702|45.5638|37.7933|36.7704|36.7884|34.9768|41.7317|37.4235|36.7073|35.8736|32.4656|37.6673|32.1069|32.6592|34.0845|29.4511|33.6872|28.846|20.7045|19.8392|14.3423|18.76|16.3898|15.7752|14.4149|16.2288|13.4568|16.417|22.6303|30.9146|28.8506|26.5198|25.0044|15.9624|18.1916|16.1968|16.0407|14.3965|13.4605|15.6337|21.76|23.3694|21.4071|18.9654|18.4231|16.6716|16.5418|17.1905|21.086|19.2794|27.3382|32.9832|30.4228|28.5402|21.6876|20.7086|23.7208|36.8192|38.2999|79.0675|56.963|78.2229|127.9323|122.0025|122.7595|128.6893|153.5452|131.1754|132.4716|126.9955|117.4907|134.3882|139.9327|158.3788|107.3258|114.212|90.9735||
2022-02-19 19:55:25|adr_usa_0523|IMRN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9862|32.7208||16.7309|27.1133|17.8805|19.506|16.6126|17.9355|16.5007|17.49|26.0248|26.1302|41.3221|32.1314|32.3109|37.3016|34.6242|34.1965|32.0541|28.6442|27.8421|22.979|27.4617|26.2443|20.8021|20.6589|12.0372|12.282|14.1866|12.021|13.8666|14.8053|17.6577|15.9055|16.0845|12.494|7.4432|10.3231|8.7281|32.2687|57.0056|49.1066|39.2742|33.9512|39.8664|38.4487|38.6573|37.7048|33.727|30.4776|27.1727|27.5544|27.5544|27.5544|21.7022|21.3045|16.7033|15.3392|23.6906||
2022-02-19 19:55:26|adr_usa_0524|ATHE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.2338|61.5447|58.614|49.8219|45.7189|35.1684|30.5965|27.8416|27.4314|26.3177|25.9449|35.0786|38.2555|32.7621|27.5334|30.3066|31.6369|28.0629|26.2097|32.1664|37.3951|30.6441|53.4695|44.2023|41.755|47.2063|49.874|47.5543|46.522|50.106|46.6264|38.2754|12.5149|14.8462|15.6604|19.48|20.2439|18.0794|15.915|22.281|19.9892|22.9176|20.6258|22.1537|20.1675|19.2253|17.9407|27.68|40.6229|47.7992|41.9044|38.06|39.9822|34.9844|33.0622|36.394|38.1881|36.9066|42.6447|43.3341|39.5462|40.4553|32.5764|45.1524|63.183|62.2739|73.4862|84.957|86.7731|72.6473|75.6722|78.903|73.6563|68.9342|53.2747|42.8458|45.3694|40.1033|21.2649|29.3686|29.3686|26.533|22.7035|36.2831|39.5284|43.7935|37.1196|30.2827|34.3927|31.2178|30.8856|27.8417|40.0055|35.5625|30.4262|29.256|27.6177|27.8517|29.7709|31.6346|30.4995|32.6754|35.5799|60.752|55.4272|48.408|54.2313|41.2929|46.895|42.2415|43.3679|41.9599|43.1464|54.576|49.1469|47.4325|45.7181|43.7179|45.8886|46.4846|50.6563|68.4182|66.8772|70.8837|76.6557|71.886|84.1509|74.9522|75.9743|80.4033|100.7456|129.3665|207.2153|145.0126|166.1073|262.9297|250.7234|339.018|384.4147|82.0473|64.9715|73.7177|110.9226|101.6384|114.3432|94.7973|90.0417|81.9023|81.652|53.2938|56.7163|57.2053|57.6942|67.4729|61.3976|62.4654|51.6756|48.3457|45.0321|43.1852|38.0558|28.2963|32.0442|30.342|32.3894|34.1691|43.6902|39.508|46.3258|28.9192|21.9786|20.7328|15.5718|20.1544|20.6438|25.8938|21.1777|19.3091|26.4277|24.0251|24.915|23.8472|28.7412|27.6734|28.6522|24.47|22.9574|17.5295|17.7964|18.9532|20.9108|17.7964|16.5568|17.6969|16.5568|13.7824|15.3933|13.9614|14.5878|25.8366|24.2469|19.6099|18.6371|13.6299|15.7818|15.4936|14.9868|13.1218|11.2335|10.1805|7.7474|9.017|8.8716|9.2502|26.7634|52.6227|39.7835|36.7093|26.8985|48.2351|48.2351|61.944|57.3104|45.8484|42.0277|48.9744|63.3811|62.5788|54.5559|53.3524|46.1318|36.5003|33.267|36.5083||
2022-02-19 19:55:27|adr_usa_0525|SFET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.0712||||40.32|40.32||30.36|30.48|30.48|20.32||21.726|16.392|14.159|9.8372|6.9423|6.9824|5.4359|4.4538|6.6024|6.5682|5.34|8.0818|4.9289|4.0342|3.3588|2.1794|1.7307|4.8139|3.4934|2.6911|4.2426|4.7243|15.0818|24.1443|26.1917|20.4091|18.6972|16.9709|19.4233|25.4136|27.4104|46.5453|38.3963|35.0007|36.5679|39.1798|29.5155|36.2459|30.854|35.6468|27.2593|22.4665|20.6692||
2022-02-19 19:55:28|adr_usa_0526|GSUM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:28|adr_usa_0527|DXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.274|152.249|127.1641|88.3044|65.2496|71.0495|54.2296|52.4896|43.7897|43.9347|31.6098|19.1399|30.0148|25.3748|28.8888|30.1888|26.7221|25.2777|22.5333|20.2222|21.6666|16.0333|15.8888|15.2966|18.0555|16.7555|16.9364|19.9252|18.3597|20.7792|16.3671|15.9402|17.3634|17.2211|16.7799|17.9327|19.2136|18.502|18.502|16.6518|18.2173|16.6518|15.0862|13.6488|13.8053|11.6705|10.2473|8.824|7.9701|7.6854|28.18|28.0376|29.1762|30.1867|26.4721|27.6107|26.3298|24.0526|23.341|22.2024|24.3372|27.8953|24.9065|16.6518|17.093|17.0802|16.3657|15.1645|14.3447|24.3372|19.3574|23.341|20.856|19.4983|19.0713|19.7829|20.4945|21.2061|21.9163|19.2136|20.6368|18.6443|21.6331|19.7829|17.5057|19.4983|114.5832|119.1665|95.8332|112.4998|119.7915|119.7915|121.8727|125.4165|108.1248|80.3249|78.1249|75.2645|42.5367|72.1455|78.4009|69.0178|52.1282|52.1422|45.2365|40.8795|36.291|31.2854|30.3092|25.4454|23.9854|25.0283|18.3541|12.1512|10.1427|9.6776|15.115|13.4902|15.485|16.5413|22.7536|32.1473|28.3957|27.5605|26.3078|30.066|38.2089|34.6595|33.294|33.6155|30.4836|29.2309|28.6045|21.7102|23.9693|17.169||
2022-02-19 19:55:29|adr_usa_0528|ANTE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1352.5017|1164.1869|1451.6749|1404.3086|1250.8687|1103.433|1364.948|1172.8145|936.6505|886.6158|792.5504|458.9854|444.9757|378.2627|396.5567|333.3765|266.1635|303.1306|436.8845|442.9337|373.0322|469.1467|487.2942|476.5402|533.6712|489.9828|552.9195|520.7806|439.4496|408.2946|360.7422|252.5196|189.2257|238.7458|256.4549|349.592|415.1815|484.0505|484.0914|477.4961|431.3294|348.8887|296.8447|207.1317|195.9175|209.1106|168.212|151.7206|184.7034|234.8372|222.3152|189.7507|174.0947|196.6394|182.8496|135.8941|149.6714|109.592|89.5523|114.6019|118.9856|132.1366|123.9437|136.1549|130.0493|113.5969|103.2699|109.3446|108.7371|108.7371|108.1297|106.3072|99.6251|103.2699|128.6647|118.5383|169.1703|141.2947|128.1787|123.4093|140.6985|126.3902|115.0627|102.543|134.1405|159.1801|155.9246|122.9405|128.9376|116.3437|265.6715|429.9921|239.884|286.0617|268.0704|345.3257|344.6874|351.0705|345.8209|320.9417|342.711|350.7967|325.9175|261.2316|194.0578|163.5807|184.7281|207.1193|195.3017|159.8489|155.4671|150.756|158.922|185.3042|150.756|104.901|133.1678|160.8064|152.6405|156.4094|145.1026|125.63|69.0965|68.4684|66.5839|46.4203|41.483|45.855|38.9453|31.0934|25.7542|26.4514|23.0952|15.5216|18.6613|30.7251|28.8967|29.5313|23.248|21.2374|19.507|14.9541|11.3111|12.1895|15.0798|12.9435|12.4408|12.1895|12.0638|9.4249|9.0466|12.5665|9.6775|11.1841|12.6042|10.1789|13.4462|14.9541|38.133|40.2265|67.6225|58.9028|58.013|57.4791|47.1578|39.5058|50.361|46.8019|39.3278|37.0144|27.7608|27.5829||
2022-02-19 19:55:30|adr_usa_0529|BNTC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.175|66.6367|75.2706|45.4289|47.9853|43.66|32.1611|29.6945|26.8864|11.9414|12.3077|12.2549|10.1099|8.7912|12.5861|12.2549|10.0776|14.1543|12.7477|13.7147|14.0664|23.2096|33.7455|25.744|23.5911|19.1806|20.514|21.4371|30.6438|28.9986|28.617|30.771|33.643|29.8479|33.2327|27.9544|32.13|28.4029|37.5278|34.1863|30.8448|28.4029|24.6758|18.0236|19.1495|23.7762|25.447|24.8121|21.5387|9.2406|10.031|8.9964|10.8023|10.3297|8.804|7.2614|7.4477|7.8879|6.2976|9.1035|7.9843|7.7366|8.0758|7.5371|3.3585|11.8508|12.1592|15.1653|18.8885|14.9361|23.7051|32.4387|38.407|31.0525|29.0095|31.9513|28.5192|30.7256|24.3517|22.0636|22.3087||
2022-02-19 19:55:31|adr_usa_0530|MTP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.6718|83.3964|79.1501|77.3361|79.9994|76.942|64.543|48.5087|46.1242|66.378|52.3825|70.1659|71.6735|70.1906|77.6051|69.4492|66.2362|69.4541|68.4882|64.285|69.23|50.439|36.9589|43.9845|35.03|42.1724|31.93|29.3737|26.0183|30.7055|21.08|21.7|18.29|23.6508|18.6269|15.2114|6.9381|5.0363|3.8455|114.2226|53.4676|41.3494|27.8392|29.2312|27.7676|24.566|27.8392|20.6779|14.8042|16.8835|17.4051|11.8415|6.1087|13.3922|11.6187|10.7552|24.2196|25.724|22.9498|23.2112|23.5897|25.2296|28.131|30.5494|27.2536|28.0142|24.0846|39.5843|38.5997|35.4487|21.6761|21.6761|17.1127|15.0858|13.1831||
2022-02-19 19:55:32|adr_usa_0531|APOP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:32|adr_usa_0532|MDGS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6|19.0005|19.5|19.35|19.9289|16.2763|13.0082|11.3422|12.1752|11.7907|9.0994|4.8906|12.1752|11.983|7.8178|7.4974|4.9972|5.2094|4.5906|6.5769|6.555|5.1205|4.6224|4.5427|4.4231|4.0529|6.6563|6.6563|5.9452|1.3425|1.2753|1.292|1.1267|1.2562|1.2657|1.1819|12.0732|11.6556|12.5667|11.9593|13.0983|10.4027|10.8203|11.0861|11.8454|10.7823|8.6942|9.1498|8.5424|7.6691|6.7959|6.9478|6.6866|7.7642|6.7317|6.2361|4.419|14.4668|12.645|11.2072|12.4074|9.8034|10.2629|16.773|29.2197|31.1695|60.2927|59.8535|48.4441|42.3865|43.7515|43.7515|36.9678|35.5368|35.0598|35.2983|27.1892|26.4737|25.7582||
2022-02-19 19:55:32|adr_usa_0533|ANCN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:33|adr_usa_0534|TRPX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:55:33|amer_0000|RY.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4123.2844|4398.17|4575.6676|4476.7088|4712.325|4790.8637|4850.5532|4614.9369|4732.7451|4811.2838|4830.1331|4850.5532|4889.8226|5144.2881|5065.7494|5144.2881|5120.7265|5026.48|5309.2195|5372.0505|5403.466|6377.3465|6994.6657|7413.8799|7569.1444|8088.9356|9354.7614|8328.2076|9032.9849|9279.6193|10173.669|10097.349|10135.8885|10698.5652|11540.1859|11887.0852|11532.477|12336.6448|12807.2735|13162.1738|13097.8702|13784.7945|14047.215|10852.7382|9555.9672|9440.1841|10999.3969|12041.445|12520.0152|12209.2933|11762.325|11448.663|11127.8259|10766.8386|11025.8078|9519.6384|10333.818|9550.953|9753.0123|9953.7869|9166.1327|9050.3012|8973.0802|11119.824|10718.7072|11822.3259|12033.9787|12408.5847|13235.8237|13656.9635|28915.1016|28915.1016|30601.8159|31241.8115|30255.8766|28345.6278|26929.432|30375.7581|30332.602|35757.7327|34131.4494|33400.3052|33033.7668|33701.0475|34307.6664|32130.5364|35296.4383|35599.5565|37581.1583|37668.76|35121.5702|36505.3161|37009.0693|33314.8791|37520.4976|39815.6344|38132.5341|35947.7331|38240.2842|38520.1886|39679.3833|38122.6796|37698.7263|40148.9662|39648.4213|40254.344|42739.7747|40437.1406|40351.8579|41342.0198|40407.4435|41731.4266|39656.1424|38474.8956|39396.5277|39151.1192|38564.7545|38700.0694|41215.2029|40544.4077|40318.6593|20967.1573|23670.0174|23679.6134|24667.5437|23867.3589|24439.3786|49341.1035|52463.1433|54561.6691|53594.6941|55885.7848|58895.2682|57488.7776|63455.3819|62453.4548|60059.1888|56625.3979|60907.991|59444.5367|62476.6412|63954.4737|64561.1803|69913.1914|68454.534|69497.1459|71648.248|74563.0551|73242.6995|72619.0866|71206.4124|70449.8122|68743.944|71417.3196|66860.9405|66673.4941|64223.0134|65344.096|58247.8469|61993.4434|63668.9377|62659.5521|56460.8893|62418.6851|64907.938|65510.1766|62033.2842|45549.1964|47936.6395|42678.8996|40506.7469|53746.361|61151.9572|63149.5596|67327.6437|69606.5986|79960.3691|78286.322|77514.8984|81725.1992|78507.2252|76487.794|82386.7783|84518.9413|87751.4667|77047.2946|78013.9396|75956.7424|74632.6605|77836.0845|77159.5155|74580.407|75572.4661|77925.4896|86680.5218|85953.3123|83187.3838|78401.5735|76215.8153|71449.9256|70501.666|67024.714|67486.7955|69313.4841|75670.9359|77689.4979|80368.9428|82385.7293|81318.6315|73570.5646|76182.1104|74151.3975|80331.884|82339.0981|79939.6868|85663.0851|88024.7056|90602.6317|90631.5505|87320.3468|87817.8176|87471.1683|89002.2026|92279.7176|95851.0925|95015.8516|102283.0176|98161.7238|102622.9963|101097.8695|103405.3815|105150.4374|105362.6119|107466.9814|110998.2865|114674.1888|117110.3846|116750.0006|117209.3169|117670.8277|109147.3004|110690.0918|109608.1478|113099.2206|114134.9372|115837.7735|109978.7806|108766.1105|104429.3514|107373.4625|110465.1775|110219.7956|100418.952|96636.2995|108886.8089|109436.8924|112628.4139|118491.9968|118789.6406|119475.0882|120380.9901|121955.1802|122886.6125|129674.8613|139255.65|141853.1735|145019.4306|144281.8687|135163.7402|136693.8958|138588.3741|135412.9099|131884.7096|143154.5395|147207.5848|147410.9905|152670.4798|143309.8144|146602.3925|142010.2372|140928.2825|143984.998|146378.7396|146926.7046|149841.0721|148874.7881|137922.7928|135548.7827|139018.2473|145562.6|148165.7609|148467.1734|152656.7768|147835.5834|150447.0631|146005.1963|144398.9047|150837.9859|154836.4939|148372.46|149159.0128|153363.495|138837.2797|116879.63|120297.163|130001.135|132463.116|135677.88|137825.402|134070.794|142816.3193|151371.4985|154345.7058|152507.1674|162860.7322|165981.1609|168018.7011|179348.3819|182383.8373|185762.0093|185142.247|181295.5055|186171.2245|183240.9782|206562.8163|206577.063||
2022-02-19 19:55:34|amer_0001|TD.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3145.4258|3296.0688|3107.7651|3088.1815|2975.1992|3125.8422|3220.7473|3125.8422|3276.4852|3577.7712|3653.0928|3577.7712|3615.432|3653.0928|3690.7535|3671.1699|3555.1748|3668.157|3645.5606|4022.1681|3894.1216|4353.5827|5130.8158|4971.8968|5251.897|5827.0327|5932.9788|5372.9782|6070.8375|6300.625|6263.5625|6419.225|6315.45|7219.775|7653.7832|8032.3893|7720.596|8516.475|8991.675|9414.9|9570.825|9793.575|9815.85|7343.325|6274.125|5925.15|6885.7328|7985.0731|8564.4552|9302.36|9554.98|11271.31|11427.34|11642.81|10030.5|15429.87|18135.3|17956.92|20874.542|22301.3309|21587.9364|21743.0221|20843.5248|21774.0393|22660.965|23251.58|22256.86|22205.4|26155.1|28363.2|25869.6886|26274.3889|27083.7895|27932.65|26991.1|24078.572|24577.553|26097.555|24684.33|24302.644|26577.09|25226.245|24522.1639|25753.9281|26721.7429|26507.275|27863.015|27946.15|26232.4011|22762.5407|20960.2657|21967.2308|21422.0586|16804.1298|18619.7612|21943.566|22543.7871|20934.3275|21057.4325|21187.0167|22689.9638|23139.2055|24096.2858|25154.5525|25265.6246|26324.0758|29256.1154|27366.0837|29656.4143|29394.7647|30348.2862|31531.968|29868.9842|30131.1078|28807.3836|28372.85|29711.5|30802.01|31763.7283|31737.4502|31862.2714|32588.2755|33101.7877|33082.0372|35900.3092|37504.5159|39179.3926|39067.4979|40322.4792|40882.6121|39873.0726|42047.0603|43764.867|43334.384|46551.72|45911.1|44953.752|40540.32|41941.98|42347|46160.032|48423.344|47065.7048|48452.7381|49243.2753|50452.23|49632.57|49948.93|48902.807|52682.282|51875.994|50819.725|51882.809|51078.313|48700.7958|52107.5516|48513.9274|48388.7|44606.76|46016|54685.519|53786.271|48270.348|49955.724|49342.176|48841.65|44275.135|32845.3686|36398.4116|34533.603|29424.429|38412.162|41977.11|49011.572|50151.376|53056.692|57549.258|55354.221|54428.9285|57918.844|55099.4049|54805.96|60684.8|63969.02|64923.996|61425.15|62987.91|64306.884|64411.932|65926.374|64403.178|64648.8039|65273.3876|68625.701|73650.54|75434.402|72225.486|71710.794|70832.268|65805.093|69116.265|64372.032|66248.8472|65337.3728|69488.6423|71473.633|72603.258|75639.69|75173.418|71905.8|72652.164|72079.002|73993.572|74312.667|72659.8683|74450.4249|75359.4767|76427.5989|78779.6431|75634.3605|76528.545|75965.088|78412.893|80298.504|84473.805|84040.606|88956.7053|87172.9739|89820.9875|178550.932|185497.438|189209.592|96351.122|100281.185|101591.206|104031.984|106131.408|99667.392|103352.6607|105069.6664|93309.101|101703.6405|98985.3796|101056.4355|102282.384|101652.84|98319.96|96479.88|96572.56|99260.28|100345.7179|100840.7798|95250.8949|90701.706|101044.883|100212.248|103128.74|106724.53|104593.005|106242.944|107912.264|107875.168|112161.1212|117158.031|124644.1078|126817.6004|129968.4493|123384.4724|116668.786|119267.98|120337.152|117940.2143|122487.7523|130658.532|135274.118|132105.0703|135716.3107|131136.6157|140085.7164|133309.9921|133991.744|140558.52|140835.21|142034.058|145412.343|141011.442|133014.8919|127615.2231|125931.2586|136676.5119|136713.1691|137006.427|139177.808|137478.9441|140259.6226|136512.768|131728.272|133292.784|138365.2423|132867.3696|132323.5741|137045.5365|118410.9619|100934.2638|102865.936|112550.194|108059.728|110900.52|114923.382|113256.25|117814.7966|130505.8959|135807.4709|136494.0354|146986.5825|151750.9627|153316.41|159427.242|154043.89|156046.8|151114.6|156319.8|164633.8056|172632.2828|185076.5418|195696.1364||
2022-02-19 19:55:37|amer_0003|BNS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15220.9172|15416.8421|16604.637|15465.8234|16225.0225|17682.2132|19102.668|19494.5176|18980.215|18563.8748|14963.7566|13469.83|11314.6572|16066.6977|16558.7864|15968.2799|15500.8035|16115.9148|15943.6836|16632.6082|15894.4747|16238.937|14122.9543|15919.0792|16017.497|16483.3025|15420.6608|14407.4443|14308.5954|12924.6898|15049.9734|16961.2508|18174.5373|17555.5136|18762.5592|19035.5594|21691.1068|21686.3649|20839.8248|21387.586|22976.862|21328.5219|19954.9052|19113.9812|22941.7811|22471.4371|23565.1008|24609.76|24102.4976|24585.218|24811.9259|24434.0793|23170.246|26182.378|26328.4513|27663.3682|26172.8306|24859.1364|25439.652|23718.4374|21951.795|23315.6379|26365.5754|26466.3998|25389.8031|25979.0923|26215.8153|28459.073|29885.3024|30086.8896|31331.8798|30917.4904|32089.9092|33479.6296|32190.9797|32974.2767|34571.2185|35122.2952|37210.32|35845.2675|34611.6645|36300.285|36022.3071|36223.9433|37705.9694|39281.2931|38575.3392|39987.247|39936.8218|41247.879|39987.247|39997.8338|39381.7181|40862.3832|41642.4734|40905.9669|42796.997|42904.5904|44657.2127|45756.3148|46083.2583|46033.8552|46004.2133|45105.076|44126.8936|45194.0016|45871.9225|46119.024|48431.894|49574.5612|51494.2149|50188.0588|51310.4363|51310.4363|53315.9913|51770.7936|52055.6803|50533.0099|49581.8669|51352.6478|51667.4533|50764.56|51414|48186.48|47171.6372|43403.8089|45981.2789|48308.9998|49661.0596|46512.8327|49464.9032|46843.1564|46724.3656|39131.386|30015.6081|31017.451|31557.973|25883.0442|32113.2095|35932.3514|40369.4448|42689.2949|44950.0296|45745.9666|48215.412|47403.4472|50888.2412|47618.6845|46890.9775|50652.5051|51708.1927|54019.869|51207.1959|53771.692|52792.68|54432.72|57038.1|56838.753|59070.5867|58809.8584|60788.82|61542.66|61584.54|62463.86|62907.48|61825.48|56311.5|57776.25|56137.9|56620.2236|52807.0471|56249.8008|57567.6054|58052.9426|61295.8772|61609.1553|59292.2494|60559.129|59552.6828|60114.1763|61729.9024|62995.624|67378.5464|68184.0564|70006.16|72414|68826.08|70149.1259|68579.3385|68231.8283|69818.9106|71924.4266|70985.968|79110.8745|76101.156|77877.9778|74965.5|77286.15|78841.35|80941.9947|85419.171|86793.9562|88049.95|88062.12|84155.55|81924.6453|83932.006|75002.2926|79702.7|75915.4|77064.9|79736.4958|80740.7643|77522.2653|73797.191|70886.3689|73229.5203|73992.6672|71201.8529|64513.522|62628.18|74031.6251|73730.9768|74449.1108|78718.8094|78454.2084|80617.1187|84713.0273|83990.2199|86509.3396|89492.8368|93249.3859|96456.9685|95562.8415|95127.8608|90342.32|92184.1116|94395.5688|92357.9497|91063.884|97054.929|100315.7317|98864.6613|98896.7965|91288.3663|95887.92|93108.56|94342.5|93646.5201|93017.9372|94867.9216|92675.4781|92478.401|86787.6621|88407.3386|87364.3651|91715.4643|88719.6205|87407.8892|89454.3538|84992.3703|85221.9814|84662.339|87420.547|90068.9148|92547.6604|90857.2367|87549.3571|90197.9999|81366.5172|66206.5609|65716.0088|70876.381|67278.6567|68930.3101|67040.6469|67949.2209|73657.9414|83255.2886|83412.8084|85945.2426|94595.1696|94789.1612|94995.2773|98176.6733|96016.0096|97970.3178|94962.175|94694.8471|99900.7425|104732.9944|111480.1577|114871.9749||
2022-02-19 19:55:38|amer_0004|CNR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4370.2011|4285.3092|4169.9088|4129.9688|4117.9748|3806.099|4537.7495|4549.7349|5430.8875|5897.6385|5816.9807|6398.2893|6126.7458|6237.0684|5625.3817|6314.152|7588.9642|7969.6771|7871.2691|7195.3664|7545.2713|7554.8565|6740.9534|6439.3722|7449.5483|7894.8048|7816.7593|7687.3694|6632.9674|7872.9063|9245.001|9077.0957|9886.3212|9949.0245|9090.5941|8294.8565|9085.7618|8121.2433|7404.1416|7505.2906|7060.2339|8130.4384|8771.0185|7696.816|8495.6869|8940.2842|8602.0029|8559.5941|9403.0932|9383.9224|8195.8038|10721.2557|10692.6657|11185.7008|11555.6821|12297.5611|11695.3762|13204.1469|12031.7265|11732.8804|13153.5315|13224.7569|14751.1927|15030.6069|15373.6133|14680.852|15046.567|14690.5277|15211.6244|14345.9376|12859.1312|11747.601|13900.8264|14014.9974|13171.2821|12314.1313|12173.9055|12489.6061|13142.4065|13536.0069|12400.6947|14030.2192|13743.7718|13499.8554|15235.7946|14759.2626|15655.2217|15407.0574|14517.6348|15354.17|14784.97|16361.654|16447.545|17049.528|17197.884|17925.776|19334.864|20156.832|20453.975|21048.485|21827.01|21318|20569.065|21110.43|19470.78|22409.298|21715.29|22927.563|24086.014|25787.065|25079.1742|27899.7426|28200.317|28206.465|27737.689|25995.76|26571.076|24067.386|24450.93|25207.364|29287.846|29037.477|25735.7499|27790.3061|26120.0185|27052.44|29306.81|29777.948|27626.5|27124.2|28128.8|27063.985|24883.24|24146.435|22353.164|25167.324|24255.148|23700.6|26027.568|25764.228|21899.484|25942.32|26055.936|22164.535|23938.634|20090.852|19856.362|20647.62|19589.488|22113.164|23532.416|22286.472|22779.33|25419.8|25401.04|25385.4|25850.799|26165.766|26064.2878|25433.1684|27317.1068|29003.401|27794.73|28961.074|28481.368|29399.318|30399.928|30823.584|29764.688|30966.928|31185.7298|31896.24|33270.444|32182.64|33844.12|33976.128|34664.658|31409.283|31048.723|32732.832|35859.776|34867.872|35219.8006|34592.0597|34353.3413|33363.135|36061.14|36394.552|37697.16|39197.22|39640.716|37475.775|37557.76|38386.24|38883.2402|42597.2172|43708.9929|42073.598|43253.959|43224.272|43229.04|42668.445|42457.695|45118.92|48462.0852|49674.2644|50034.2657|51288.4447|51711.4924|49756.364|52744.248|54637.378|57287.76|60864.408|65635.68|60695.15|64564.975|63204.426|64932.2009|70646.0404|69901.4607|67866.834|63276.096|59043.232|58977.21|64638.575|58474.155|64223.355|62251.571|58793.59|60309.4573|58716.3475|62097.3532|62377.372|60379.548|60434.176|60075.192|62491.884|62445.588|67985.676|65158.489|68928.685|69141.4208|71433.4016|73389.2252|75345.0488|77039.029|80131.478|79125.865|74934.78|74844.66|75835.98|76452.867|75169.575|77375.7033|70758.7773|71620.3763|69547.7609|75203.8264|79005.2737|77879.6465|85432.82|83447.203|86678.41|81890.052|79260.889|73104.919|78521.637|85124.8264|87105.7033|90189.428|88479.71|89350.13|86961.91|87629.743|80706.45|88611.364|83876.078|85094.8996|88565.736|69756.2173|79169.0702|80193.204|85325.058|85417.332|96241.782|97150.326|102545.778|96949.402|97659.602|100873.1112|97531.293|102659.7627|103761.3386|94886.16|95624.2112|93131.324|95355.7522|106869.3389|103145.559|116850.272|116073.342|108618.473|108615.958||
2022-02-19 19:55:40|amer_0005|SU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.8684|227.4981|231.7185|248.9313|264.2733|264.2733|260.3789|266.3119|276.5601|286.965|286.1455|292.9776|292.2155|287.0858|287.0858|301.6921|298.8265|289.2529|298.847|311.1288|328.5302|338.4374|369.5692|382.918|390.3569|407.4838|421.1805|411.15|445.4121|986.76|1006.0938|1225.4058|1304.9064|1396.2503|1344.0801|1317.984|1221.3525|1365.5945|1445.277|1419.1935|1449.4476|1427.4446|1344.3996|1274.2107|1370.5334|1320.2543|1371.1808|1272.0593|1274.3951|1193.099|1285.4168|1356.6162|1621.3218|1546.8734|1688.8879|1655.7997|1701.285|1574.7105|1505.6442|1605.0997|1726.8125|1657.74|1616.2965|1723.4324|1886.5149|3803.436|3720.3264|3615.1386|3897.4848|3574.9331|3408.6571|3857.6022|3772.3098|3988.6628|4821.8995|4504.0116|4529.5899|4696.4052|4383.3229|4624.7394|4922.8944|4989.841|5187.0723|5203.7868|5518.7117|5373.7758|6310.2845|6392.4541|6048.5457|11585.695|11495.7131|12280.021|12100.7506|11823.108|10342.4151|11150.0658|10820.2144|11367.9596|11785.5032|11208.1981|10790.2501|11414.9251|11235.1625|11617.158|11954.2129|11456.3049|12707.229|13112.2045|15299.6528|15755.3488|16053.1303|15453.052|15881.6768|14852.9773|15513.2408|16785.2632|16726.4152|19723.8135|18522.2478|18204.8532|18619.3242|19205.2947|21667.279|22681.8625|21967.6522|22741.0009|28337.3904|32009.7408|31539.278|28214.6696|29668.8454|34410.922|35665.7945|40301.9359|37185.2406|43623.7014|44596.1751|36169.5989|41350.045|43941.6025|38469.0051|35117.7304|38762.3266|42393.135|37729.194|39486.1795|37816.5833|41470.3341|41824.7027|42708.3232|44509.3705|44495.5334|44513.9829|42549.3855|45681.3455|48406.7974|49105.8829|43061.9395|49874.1024|46323.15|51207.8|60995.62|55008.9723|51664.9051|49385.7084|33656.976|22615.618|24279.7685|24847.5174|24370.4002|28337.022|27922.6395|31201.044|35528.5379|29472.77|32715.2432|32837.0702|56821.9414|54499.179|61108.9192|59068.8118|49678.9452|48961.4471|54904.0277|53670.7555|49783.6066|51832.7342|54254.0946|52285.763|54479.9749|51666.8953|57168.0288|58987.6331|63386.6577|67597.8237|67261.1807|65751.1074|61677.0555|59883.8435|49227.3692|47779.5054|43278.5375|49903.5446|44158.1224|51014.1694|54069.0967|52659.1179|48817.4385|50300.2354|45026.8237|45635.2942|49041.4374|48454.1148|50602.4791|48785.9213|49306.5495|51144.2473|49088.1207|47918.6101|44612.3022|46509.4449|47263.9784|49753.939|49714.2196|54427.4638|54412.4535|55419.167|53588.2356|56116.8412|53603.7055|54296.2562|58179.8139|63257.7113|61994.9065|67427.904|61804.6879|63269.9484|56031.5615|55949.3909|54264.5183|50356.4609|55584.175|52050.5029|56125.5284|53530.0051|52474.7282|50060.6016|53279.5504|50648.1045|53727.7637|56847.8573|53118.7072|46836.3837|42556.1832|52961.3831|54676.2937|52461.6965|56891.5141|57888.223|60436.47|59521.0181|61418.5002|65848.8912|71543.0304|71353.3438|69168.377|67677.7067|69580.3599|69694.3814|70645.8975|62265.8784|68465.4205|66158.9025|72917.1491|73839.7595|72135.2559|77306.728|68002.3521|68556.4001|75620.1841|79994.7452|85054.6576|88937.0912|86729.1775|83529.6179|82311.5115|70730.3404|63573.8677|63933.9375|67831.7686|68956.97|70219.3402|67725.103|63656.2555|64174.6801|59095.8638|62616.0707|60357.5309|63911.4912|62574.2378|69010.9102|59821.995|42353.7177|35162.4412|35505.5106|37716.9793|35230.9835|34498.9111|28245.7928|24310.9038|23868.61|31479.1125|36557.8647|34514.1626|42068.9517|40485.466|40584.6843|44516.6081|42738.9568|36637.5637|34618.6379|41284.0618|46567.4682|43959.3403|51273.7549|52534.0376||
2022-02-19 19:55:42|amer_0006|ENB.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2344.0741|2333.5225|2323.7826|2886|2910.05|2910.05|2922.556|2886|2994.706|2994.706|3150.55|3066.856|3972.572|4139.364|4017.618|4001.791|4066.3164|4236.7608|4309.8084|4407.2052|4455.9036|4504.602|4979.4114|4748.094|5480.188|5540.929|5419.447|5366.25|5710.5|5879.25|6705.92|7043.92|6996.6|7311.6|7589.17|8482.81|9433.6608|9915.7268|9500.4084|9322.4148|9441.0772|9396.5788|10331.0452|9151.8376|9322.4148|9515.2412|9886.0612|10360.7108|10899.7|10580.4945|11016.4825|10314.72|10412.74|10405.2|9847.24|9741.68|9409.92|9506.7|9431.25|8903.1|8940.8176|8206.17|8315.5856|9545.6498|10484.5662|10421.9718|10569.8949|10634.5425|10812.3236|11158.3592|12921.0565|13034.2572|12106.0808|12575.4342|13488.2456|13513.0686|11849.8718|12952.1855|13399.6465|13869.2211|13795.4308|14003.6885|14394.4891|13450.0543|13768.308|13980.078|14156.01|14354.748|15012.864|15149.7|15586.272|15586.272|14859.738|15671.0701|15514.8688|14431.6464|7305.0464|7063.866|7340.7139|7431.163|7561.832|7848.625|8330.107|8805.6244|8552.4712|8424.171|9024.5497|9125.7564|9175.1226|8748.6926|9302.3638|9253.377|8954.271|8319.96|8361.216|9033.345|9033.345|8930.205|8870.04|9798.3|10245.5207|11168.4314|10894.8481|11016.084|11130.33|11459.22|12324.72|12303.948|12290.1|12376.65|12528.978|12359.34|12507.7586|12675.2732|12228.5676|11566.035|11649.771|11583.48|12330.126|12720.894|12389.439|12542.955|13258.2|14217.675|13904.7899|13282.0298|13070.9247|11264.106|11111.565|10842.375|26834.3048|26326.4696|26193.9909|27084.5424|27592.3776|28401.9699|29569.435|29267.2548|30844.4879|31049.81|30548.65|32575.4|30859.5963|33110.0073|31119.5448|30307.7209|29288.0358|29057.3041|29250.66|31719.92|27214.08|27033.9952|14396.6703|14598.8076|28522.35|15492.9773|15256.4147|15436.6529|15804.5639|17526.3007|17765.6486|17769.431|18272.4821|18544.8106|18556.7871|17796.5746|19429.4131|19784.4103|20418.0611|20879.939|21515.978|21308.6506|21302.8223|22188.9951|22118.1703|23317.3016|23787.8569|24755.7873|24105.3381|23425.2521|25086.8378|25195.5397|26851.3182|28144.7943|28765.7394|30555.7813|29889.6387|30885.6986|32136.5326|31037.5794|32120.8333|31287.851|30809.5654|31512|30810.4339|33801.8934|35117.9647|35963.3078|37122.6353|37584|38215.8|36166.5|37000.8|37032.7526|35662.0867|34828.1272|37350.4715|36265.5687|39228.2504|38698.4335|40551.8373|42326.15|44295.077|43318.348|43018.95|45274.1289|47178.181|43782.93|44169.8971|46198.4531|45920.666|52410.1964|49540.1547|52941.6|52301.0039|51701.32|50593.8|47287.1819|45773.4416|48035.4512|45688.32|39588.48|38851.7057|37290.0024|47237.9634|46022.66|46752.9662|49205.8245|50351.94|50859.4485|55476.0589|53307.7053|51585.6374|51815.2022|53380.1505|53163.2347|52229.5536|92767.4|91332.1074|86317.2814|83711.5386|83689.5758|81023.3592|86154.36|77771.1219|83208.0285|83868.6|73495.2|69689.2732|68506.9|67773.75|72775.3591|80810.8|81073.7691|77180.543|75578.449|71613.9001|78824.4278|92809.8|99704.82|98951.4986|99641.52|98933.12|92604.9604|97374.64|90930.7807|91234.3556|92780.16|101196.235|102005.8049|105644.25|113652.8098|86997.6731|80635.5|87626.1333|90866.2953|84199.5|87954.1928|82992.4665|81060.75|75176.133|85281.9763|91210.52|90256.0839|92182.5985|94472.38|98078.4093|94655.1852|101603.9|99363.2926|102239.8649|104521.34|109158.8595|97023.3441|105957.8388|112579.8001||
2022-02-19 19:55:44|amer_0007|BMO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3251.8482|3543.9264|3609.8476|3543.9264|3658.6294|3790.4719|3906.4933|3845.4586|3912.0351|4027.8782|4005.3752|3988.2356|4153.0388|4263.9279|4246.809|4345.572|4279.0437|4206.9618|4396.9959|4330.1822|4291.1715|4915.3419|5510.6644|5172.7463|5601.6424|6342.4628|6979.3084|6335.9644|6994.2994|6948.7551|7449.7421|7552.035|6783.8108|7871.0434|8444.3828|8601.2444|7745.0415|9160.4735|10102.0211|10108.5596|10177.3014|10753.6222|11015.5862|8367.0317|7692.1654|7102.4764|8461.856|8759.3431|8673.4024|8498.3675|8478.496|8438.753|7984.1348|7559.0227|7299.9701|6743.9112|7176.2132|6876.9272|7443.517|6735.8822|6061.6264|5988.1926|5787.9186|7123.0786|7370.7068|8730.9372|8570.1218|8515.065|8042.7347|9079.2372|9086.4276|9889.9003|9909.4972|11345.8567|10591.7475|20135.9016|17762.0887|21461.4681|19794.2136|20609.1081|21395.909|19746.1651|17807.5666|17607.042|17753.7673|17024.3378|18180.523|18910.4874|18499.9857|17724.6547|17175.053|17823.3492|18388.7796|17208.751|19069.7897|20434.0283|20709.831|19751.7134|20706.6434|19865.5134|19653.7635|20025.5245|21165.5915|21919.3304|23020.2786|24061.4468|25586.1752|27030.1128|27829.5247|28703.803|26905.1051|27935.0858|26468.1007|26739.3108|27392.2241|26699.6063|27305.8462|28408.1005|28405.8632|27970.0829|28400.8542|27886.0713|28011.2332|28486.8484|28135.1572|27631.5862|29117.3698|29959.5232|28814.3503|28644.3246|28817.6224|31413.7595|33929.8616|33618.9843|32960.4784|33050.9602|31423.5001|30259.6667|31157.6244|31721.7934|33112.0911|34462.3803|34550.1009|34535.0791|34249.6652|35699.5045|34647.7515|35128.5529|34226.9782|34561.9976|34361.986|33139.8472|32102.0441|32506.1886|28682.3121|30028.4314|28617.499|28191.5082|20960.0992|23721.8182|25534.208|22402.8442|21627.5547|24193.2062|24235.6035|22025.9461|21780.1768|16770.3313|16603.3365|17184.6219|14572.8622|18931.2024|22164.8096|24568.3781|26220.0796|27839.9413|28454.2189|28799.7501|28027.1677|30079.5509|29571.9722|28980.5268|32868.2939|34084.6096|34889.4263|34906.2297|34206.0887|34869.0717|33293.0684|33540.7261|33931.4572|35160.6936|33025.1077|33822.2555|35440.4094|35968.4386|34738.8181|34670.457|34983.7786|36456.6488|38457.9404|36749.8316|37106.7068|35221.658|37234.5067|37526.2914|36540.1056|37827.2702|37289.4354|35262.8356|37064.2576|36856.075|37005.1968|37936.7962|37553.6052|39115.3563|40475.3811|40874.5069|41718.9206|40902.9504|40942.117|39242.2733|40745.8584|41159.2012|43535.664|44250.948|47375.7541|44316.1371|45958.6684|44638.2021|46685.1|47826.75|48585.9094|49407|50819.55|51406.5|54457.8|53404.82|53134.2755|52180.9632|48509.4228|50306.0383|48953.7602|50001.9374|49865.3834|49253.3406|47681.357|46356.0612|44541.96|48734.22|49093.3641|50880.59|46971.15|44727.08|49838.93|49781.06|51887.08|53233.04|54340.72|54116.4498|55566.75|54218.7|54547.457|57253.1969|63265.2052|64600.0059|66585.7017|64859.574|62215.7065|59612.36|63211.4|60327.7422|57722.06|62816.71|64211.5517|64975.9749|66329.911|61654.6945|62900.5699|62635.902|62442.6057|65243.5108|66018.694|66626.388|69026.013|68238.936|63015.801|57581.751|59116.071|62014.5257|66125.8449|65315.0723|67536.19|63339.7466|64119.1162|61136.5454|58644.3062|61034.2997|64530.5007|64274.8078|64830.9399|65555.4532|53965.3975|42823.0812|43847.8293|47621.7489|46579.1237|48371.0687|52305.0347|49753.0993|56598.2954|62805.0996|64408.524|63155.2102|70122.8563|73163.519|74772.9497|82845.1398|82061.872|82904.2996|83280.1946|83604.2421|88548.4086|89861.718|94730.1461|97744.5523||
2022-02-19 19:55:46|amer_0008|CNQ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6321.744|5221.5174|5446.4256|5135.718|5380.276|6138.4058|5487.6392|5347.3995|6018.111|5224.0896|5786.4048|5502.224|4835.7577|5055.3993|4611.262|4732.899|5307.3918|5926.7289|6150.504|6447.0024|5929.968|6225.318|6416.0145|6253.6149|6350.2222|5767.474|6134.192|6240.63|6374.4056|6938.9384|6420.4173|6699.5075|7212.0675|7035.5859|7705.706|7395.59|7587.9783|7262.6645|7911.9534|9183.3361|9033.5569|9655.408|10196.9888|10797.4409|9789.1092|11126.4192|10885.7034|11233.404|13977.4516|13264.5078|13371.7174|13918.5485|16050.5805|18571.4737|18875.6085|17622.6008|20037.3908|26787.0885|31227.4417|30411.3187|26234.727|29170.569|33276.454|32261.3202|35693.9461|33999.087|36523.7506|36367.9417|28389.4525|31724.3743|33652.7607|30123.6524|25765.2092|29855.1808|33128.2331|28697.1384|31972.9692|32188.1305|35634.4723|36313.8404|38109.3131|38927.4154|38954.3847|39558.4959|39945.4035|38871.6314|37517.2755|38747.1341|32896.4734|40517.4448|38061.408|45814.2573|56286.551|48209.913|45235.6615|43689.0507|35215.1993|27226.7414|24203.3507|25998.996|25614.9875|23473.1938|28988.0497|32998.3613|36081.9657|31461.0463|33726.8488|35613.2106|38341.649|37418.355|38719.863|39904.4391|37827.3257|40582.3481|43060.5128|41842.4859|38226.4686|40138.4203|39354.1689|37861.9129|40672.1469|41196.7154|46800.6003|45837.4372|47364.6245|50549.901|51542.5727|46431.907|44392.1491|43422.3472|38781.7073|39121.8015|33658.353|38297.3983|38330.2434|42005.3749|41577.7556|38529.5974|35984.8598|37291.7765|29824.6234|29013.3106|32381.1903|32151.2258|33160.6575|30360.9862|30711.221|32423.6206|32740.3216|35055.5144|33772.8029|32132.9092|32143.8128|36185.198|34581.7686|35386.5016|34510.9507|35954.4139|37431.2488|39350.1723|41155.1263|45221.7095|47671.038|48916.0548|49361.1856|53660.6948|49242.9243|48795.162|43410.2066|41750.4981|42492.5351|35757.6585|42505.2105|40190.5163|43706.7106|42105.6241|41558.5136|37044.6953|33882.3454|30161.416|35207.1054|36893.9095|33741.8935|28351.896|29096.2701|38565.1466|37657.9029|39341.7183|42304.6929|45540.8089|45548.679|45680.8638|47122.988|45268.6681|50167.0608|44893.5703|43382.6756|48115.3311|50001.4609|46284.9746|47924.1125|45139.4047|48487.0785|48171.1226|51120.4146|55087.388|52288.6031|56308.5124|45951.659|47480.1203|52886.2216|55838.2968|51584.5932|58784.9386|55435.0793|52638.2886|51429.1957|46214.219|43112.1018|42787.1309|41453.0378|44118.4477|44313.161|45247.3303|42503.6581|42827.0168|38367.7146|38177.9516|39907.7422|43410.8152|47456.1827|49112.1427|45765.2059|35747.2576|22176.4381|25801.6599|28741.9864|27057.5806|31569.1457|30364.487|24565.9648|31120.8783|37746.6137|40381.6795|38392.7841|45751.3007|46407.7109|45474.0441|52049.8894|52474.4347|49907.4704|51265.2559|58006.9558|62453.7843|59723.5642|72621.5005|76528.5396||
2022-02-19 19:55:48|amer_0009|MFC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8840.938|8640.5768|9091.3894|9416.9764|8817.9|8546.2|8620.3|10421.7399|11223.4122|13045.3947|12773|12773|14484.1|15086.6|17930.4|20268.1|18653.4|20774.2|20147.6|19207.7|19014.9|20171.7|20099.4|22702.2|21882.8|20460.9|20933.26|19868.04|20316.3|20335.58|21569.5|20451.26|22147.9|20677.8|19498.71|18788.7|16760.1|14528.37|16980.12|16783.98|17232.1964|16862.109|16838.9785|16783.75|17316.2|17871.8|17788.46|19506.19|20117.35|17830.13|18853.36|19418.22|20447.1173|22367.3603|21423.4336|24006.55|23520.4|24279.72|42780.25|43007.33|43875.1|45552.39|46950.75|44105.25|43689.1069|45384.9872|46677.0865|46405.37|47039.74|45738.88|48696.7|49023.47|48617|48928.1|49126.35|53963.65|56014.2852|55047.9754|58580.5505|58531.1|57053.8|54826|58174.48|56334.72|57096|56815.5|56800.04|60340.38|60364.8999|63474.4193|61107.4717|62606.52|62083.26|60405.75|59635.94|61899.25|61899.25|61777.26|61296.62|61582|58283.83|55206.78|55416.92|60224.31|59700.36|56406.96|53296.75|54148.9|56002.7|55517.32|34166.8|28318.16|33928.08|31854.2|13726.4|26919.81|34233.75|38986.2|32974.02|35814.66|35491.86|36420.12|33092.97|30350.1|35980.9583|33818.9368|35488.7908|35818.74|31609.95|31011.21|27743.86|24741.66|22940.34|22947.4|22362.64|29539.24|31113.0365|33637.6372|31610.8451|30578.45|29990.06|29312.52|28983.48|22350|23244|21438.3|22514.7|18621.72|21181.0901|21811.4796|21253.1346|23834.33|24105.38|19461.39|20146.5|19656.45|20418.75|21779.16|21779.16|23855.1|25752.5959|26593.3478|28165.1883|26154.6947|28018.9706|29254.68|33120.76|32698.02|32845.06|31404.72|36362.39|35993.79|40826.9699|37370.8163|39366.8836|39376.25|38635.05|37986.5|39816.94|40095.64|40876|39612.56|39909.84|42741.52|38102.531|40712.2934|39668.3885|40991.9108|44344.7|46373.8|45845.46|44268.66|40405.5|42613.02|42514.47|43519.68|37111.3142|31235.0275|35967.6074|33699.9128|36014.8919|38302.804|34981.29|34230.2193|35354.7855|37899.8566|37761.752|46251.6838|48260.3632|48299.8723|47885.0268|46222.26|48311.5647|47085.9849|49859.94|48324.6043|46583.89|50300.54|52478.9721|52278.59|53767.2161|49739.264|47530.0531|47076.42|47140.3954|49321.903|46683.52|47855.8914|46241.399|44741.9|41282.1219|39182.1376|40334.8206|41145.6889|43663.2968|46137.4|48461.8652|45328.3067|47068.38|43630.2231|44315.3096|45227.84|51177.0557|49915.8414|53845.6673|51760.4388|41996.8921|31117.6|32776.9365|36423.1283|35579.6|37994.0939|37160.1245|36646.6|40348.4432|44247.4995|46818.1987|47909.9253|52043.1023|53210.8|52025.7942|49345.8541|46802.2|48825.0979|47815.1914|47928.56|47707.159|46386.2767|50100.6211|52258.8022||
2022-02-19 19:55:50|amer_0010|BAM.A.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3457.5404|3480.0248|3570.0562|3495.0403|3969.8914|3766.1129|3796.333|3461.6891|3960.5177|4308.197|4376.9195|4476.4099|4116.7522|3744.0773|3345.893|3123.8544|3122.994|3624.215|3500.8385|3519.3096|3040.8077|2863.3293|2822.2932|3344.0961|3367.8121|3565.4375|3383.5763|3486.365|3241.7549|3075.7127|2878.0456|3140.6825|2618.5698|2594.8533|2785.4051|2935.8028|2769.5957|2715.9918|2985.2307|3096.0715|2890.175|3122.0561|3554.7996|3434.0702|3410.8723|3944.9362|3997.5167|3887.5345|4131.0132|4165.5869|4422.8645|4462.1507|4202.981|4123.6492|4202.981|4589.9545|4662.9117|5232.2921|5392.4638|5536.7762|5652.6031|5481.7595|5164.1395|5160.9309|5139.7962|4800.3896|4950.8844|5245.9095|4760.3831|4344.6588|4671.7535|4983.2029|5184.089|5053.1036|5398.1301|5564.4415|5594.7833|5960.4268|6025.8353|6444.5281|6954.8624|7546.1038|7894.6561|7882.1775|8201.1321|8576.9041|8530.2041|9034.3379|9377.4662|10128.7641|10161.6339|9589.9128|10770.9711|10782.7348|10474.9659|11046.5162|11313.3842|10778.2319|10811.3728|11619.1705|12800.2721|13068.8511|13349.3392|13541.0704|14573.843|14498.7331|16661.9954|16474.2463|15664.615|36226.166|37471.2422|39667.9709|39377.8002|39504.851|44237.492|19380.339|20935.0061|22044.4731|22159.1002|24142.0737|21658.9281|22356.5648|19080.7218|18862.6868|20573.3972|17756.8644|19694.5553|16884.7866|16947.6592|15395.536|15493.909|18909.6743|18986.1876|17082.5854|18020.8935|17377.4822|14846.7285|11694.0106|9361.6429|11216.8132|10669.914|8021.2011|9774.4989|9731.6046|10846.8515|10053.3103|11670.9922|12544.0405|12747.5726|11976.2909|12153.0436|12232.5103|12162.7633|13530.8721|13868.8768|13632.81|13346.8841|13314.6322|14539.0274|15099.0497|15793.6918|16316.0202|17058.421|18702.741|18977.4384|18089.0581|18382.7979|18155.9926|18464.8455|18377.6097|16385.081|16740.1393|15936.8923|16908.9368|15783.2653|16817.2313|18226.3997|17901.6535|18325.2258|19066.4063|18976.762|19607.3066|20122.8313|19653.7787|19291.1537|19311.1941|20429.759|21784.48|22170.8762|23289.0792|21396.4979|23475.841|21555.2973|22973.5322|22967.5793|22146.0325|22942.5156|24805.4466|23618.8667|24283.8647|24629.1612|26665.2202|27252.8997|27779.0868|28363.4716|28083.4698|30704.7528|30768.9931|29831.9648|33149.2847|34117.5835|37117.702|40002.8391|40493.6712|42455.5825|38043.2151|40841.9823|41204.1545|41942.9451|37966.9583|39857.4798|42357.2524|41977.6565|39982.3424|36379.728|40823.2725|39921.3502|40310.8263|42860.9703|43883.5415|43960.2605|41975.144|45254.9017|44219.1887|41699.0583|44003.1088|47653.5914|47724.5634|47400.8123|50843.8802|49040.8544|47686.7129|46881.3884|45162.2627|50901.6355|51141.4665|53629.1748|51006.7312|46011.5222|49539.8083|47900.3062|50331.1782|54586.6128|53121.1166|54815.8602|53749.0792|54003.8668|51673.7994|52904.7545|51443.9953|55541.5582|61060.3588|60572.1618|63705.3857|62762.6553|60879.0546|63373.8628|67197.324|68280.5053|77124.0763|75935.5371|76742.5476|88833.0366|86724.2093|61885.7041|72575.8253|73047.7098|67504.9075|65373.6509|65630.6109|68163.4128|73730.6076|80237.1375|74357.6581|79524.3219|80883.9702|89275.3258|87746.2955|95554.1479|95284.2708|117447.699|111845.9996|107128.0351|117445.6942|116178.2491|115535.2539|112931.9076||
2022-02-19 19:55:52|amer_0011|CP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5058.9019|4803.8297|1808.117|4416.169|5070.6516|5203.44|4853.376|5433.12|5341.248|5726.16|5567.76|6015.075|5227.33|5043.47|4636.125|5043.47|5235.255|5165.515|4691.6|4858.025|4916.67|5243.18|5065.66|5011.77|5349.375|5444.475|5384.47|6023.628|5527.21|5909.9643|5481.5911|5116.6805|5016.507|4872.09|5214.882|5224.404|5403.735|5262.492|5387.865|5516.412|6014.73|6509.9562|6638.5676|7040.2795|7118.72|7077.406|7075.817|6692.92|7533.5|7274.982|8016.008|7699.835|8156.005|7364.682|8755.0505|9093.5474|9503.312|9798.308|8827.676|9007.56|8364.612|8347.32|8878.505|10018.134|10013.457|9669.4153|9999.0898|9798.486|10409.264|11329.6|12028|11520.775|11107.405|10922.154|10999.76|9553.552|9781.82|9812.3019|10679.8062|10327.2868|10137.729|11088.189|10634.421|9574.05|9889.34|9354.116|7250.132|7982.22|5925.914|5945.908|5801.336|5540.0377|6417.6|7647.36|7558.32|7567.862|8816.845|8934.515|8463.824|8346.084|8761.538|9291.1282|8693.0592|9473.076|9699.558|9665.838|10051.932|9568.05|10089.8191|10702.0899|11023.629|11103.106|11191.038|11324.5785|11378.7145|10663.104|10214.82|10651.872|10101.322|10197.88|9996.294|8776.614|9068.25|10646.662|10816.3299|11828.1714|12695.14|13084.4259|12520.134|12593.621|12373.16|13121.58|14361.1575|14199.7769|14947.2|16063.5642|16086.05|18107.1332|20582.2965|22671.3135|21701.234|22984.5781|22018.2228|22398.25|22142.6609|22168.9294|23471.544|26727.0021|28647.4651|27961.6673|29867.068|30069.2382|27795.374|30352.9811|33960.3855|33868.8|36505.3897|39311.5065|38071.44|40098.7458|37672.4483|36883.8412|38515.1492|39234.4531|38941.8|37436.264|34545.9521|33077.791|33534.3481|30624.1963|31327.522|27314.5705|27546.9959|26952.48|25520.4|25282.2387|28146.8041|27282.8416|26586.4213|25868.5726|28394.3168|28722.3698|29833.6124|27962.3921|29416.2376|27805.778|28714.1015|28974.6332|29926.8|31299.7657|30874.1981|30640.092|28622.246|28631.011|29926.55|31934.8157|32129.0717|33222.672|32455.6882|33327.5596|32016.36|33975.9728|35728.6391|33763.95|37846.2046|39026.7153|41161.0445|38744.8656|37809.3988|34140.095|36651.6561|38123.4921|39226.482|41616.0314|42920.5961|43516.044|43299.5195|42795.1021|38666.375|42531.8282|43353.6263|45919.66|49710.45|37910.8587|42823.3712|42595.1542|47374.8175|46698.72|52635.8444|52916.3991|55013.9722|56067.2531|56145.2626|60158.8944|60109.2056|62497.7439|62859.8906|62894.5214|65488.405|63712.74|60563.1263|57962.643|57515.8017|63676.3228|58967.4631|90487.701|85169.817||
2022-02-19 19:55:54|amer_0012|TRP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3234.1925|3326.598|3396.8262|3493.1553|3641.7581|3641.7581|3516.9318|3665.5345|3616.0002|3540.1488|3665.7991|3739.5938|3796.5562|4025.362|3948.4185|3789.455|3819.3718|4038.7612|4302.7638|4343.2603|4464.7502|4474.8743|4697.6056|4738.1022|5122.9728|5481.9072|5797.3344|5361.72|5700.24|6104.28|6022.5|6022.5|5825.4|5931.9|6129.63|6755.775|7128.561|7306.497|7050.714|7250.892|7139.682|7506.675|5774.04|5125.02|5259.3|10246.85|10591.475|10568.5|10178.3906|9366.9016|9506.014|8856.8228|9158.233|9436.4578|9482.8286|9297.3454|10108.8344|8903.1936|8277.1878|5425.3836|5646.9189|4887.6693|5267.2941|5196.1144|4982.5755|5480.833|5480.9693|6477.5092|6857.1435|6620.7537|7047.8991|7688.6172|7717.3362|8083.0193|8842.8801|8962.5775|8558.4294|8900.7666|8965.06|9226.64|9445.416|9658.74|9430.356|9278.1|9137.0163|9866.2617|10342.8927|10532.16|10899.45|10947.15|10878.1106|11011.8187|11007.0435|10696.6496|10964.0658|10935.4141|10764.8199|10788.795|10448.3486|10461.1816|10965.7402|11773.034|11451.7799|12304.5207|12309.3385|12107.0678|12951.1861|13530.0101|13191.3709|13254.187|13940.3315|13961.1959|13549.8608|12944.9563|12501.2333|13304.9531|13445.362|13615.8128|13397.766|14124.5888|14746.2439|14576.5239|14668.6576|14566.515|14566.515|14799.5792|16126.3214|15990.1111|16223.6144|17531.0748|17555.4235|17925.524|17540.4852|16887.5894|16687.8227|16339.3621|15934.6569|15573.8354|16058.7974|17053.9355|17024.6667|17336.7196|17825.078|19529.4484|18933.1275|18649.5218|18673.9705|20592.1096|21260.5109|19945.097|19758.2498|19806.5192|19543.7194|19961.7069|21268.4673|21419.0405|21623.0059|21180.3982|21698.5731|19560.78|20189.5|21045.86|20119.04|21652.9|20839.9|22086.4|20636.4|18931.2|20386.7125|20947.7016|18044.1208|18605.1099|18679.0864|20596.3128|20845.3|21225.54|21911.33|22508.85|22483.08|23187.6|24308.4175|23398.2205|24896.4311|25864.8164|25033.7907|24024.1975|24690.3917|25349.7179|26455.4628|26551.6145|26183.52|26378.4|25774.4161|26310.5128|26728.2505|27473.2161|28903|30037|28035|27606.81|30004.04|28583.98|29427.58|29954.83|29857.7879|29477.7029|30758.7301|30624|30581.76|29722.88|30384.64|31701.12|31595.52|31739.1|31217.4|32176.2|34243.0964|34038.5126|34406.7553|34240.01|34720.77|33370.4|33356.26|33073.46|32444.23|31595.83|33441.1|32734.1|33978.4056|34353.3495|34878.907|36286.7979|36129.24|35732.76|36242.52|38968.32|42444.6|39562.2|40313.74|39377.86|37268.5872|41336.3128|37934.7304|38768.12|38286|37449.38|36159|33408.08|30969.12|32500.56|32082.25|29508.58|31617.6345|33894.1042|33452.1779|34636.68|36237.24|39087.36|42707.25|49552|48832|50688.57|46237.3159|50851.924|52499.2781|53535.789|53483.9592|54326.22|54568.15|55029.78|54542.02|54481.05|54350.4|53610.05|53374.88|54269.18|52732.7021|46774.6031|49453.9479|47739.78|49195.37|48695.29|51907.68|52841.82|50674.09|48771.04|46540.88|49017.82|49411.9482|51413.3984|55538.7976|56382.48|58753.26|60737.04|62066.49|59084.4|63106.97|62958.33|63073.02|63138.4|64177.1418|68737.7634|68887.6332|56296.6|58101.4|54670.4|52583.6|60160|57368.2|51972.6|50440.4|54796.3306|51083.0778|51919.7347|54878.1252|57431.2786|59082.65|62822.43|60619.68|59689.63|59180.55|63635|61155.54|56956.86|59478.03|63215.64||
2022-02-19 19:55:56|amer_0013|CM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12506.3334|13614.0964|13924.6841|12485.6275|13914.3312|13583.0376|14494.095|16357.6215|15053.153|16564.68|18021.789|19347.5298|18891.8064|17408.706|18797.2576|23646.8256|21181.014|20454.2145|20495.7459|17986.1272|12399.2124|10322.2924|13129.8316|14397.1096|15892.9132|16076.658|14304.1034|17313.324|15066.3409|15127.92|14902.1301|14327.5264|12638.3436|12373.7728|12812.5862|12913.1559|13436.1186|15346.9438|14904.437|16594.0088|14823.0648|16341.9002|15745.9015|16338.7319|18412.2726|18258.6769|18291.2997|17480.4483|16518.7408|19414.1768|18703.6269|19120.934|18514.5293|19503.7128|19447.7213|19067.9085|19804.8325|19005.27|19103.6835|19557.6684|19793.7406|18723.8856|19442.3603|20701.5053|18839.2575|17920.6194|16865.621|15528.8563|16002.8006|12301.0085|14531.3363|15475.6756|16050.1787|14994.9489|16554.0787|17240.2395|16857.2484|18458.4172|19142.0622|19778.4598|20312.6226|21157.1773|21983.2449|22627.6812|23362.6283|23879.6076|24691.8391|25796.474|23819.4577|23976.3993|23095.3861|23371.898|23582.4557|24751.0506|24838.478|24480.5648|25109.519|23317.4661|23757.4827|25275.3692|25604.5931|24879.7112|25817.993|26911.5276|24445.305|23938.044|24405.9353|25394.5978|25868.8886|26106.5811|28352.9925|27927.8148|27613.2137|25969.1706|25080.0452|26139.1294|27259.1383|28385.8538|30046.3873|30891.5718|33191.7934|31560.39|31666.266|31155.57|34524.9201|33883.6948|32715.9898|29394.2358|31948.3543|34593.3308|33432.0582|28378.6562|23640.5088|25770.005|23547.009|25640.584|27939.71|25880.3935|21057.558|22724.805|24789.4605|21130.626|21058.5054|17250.4348|18605.8001|17691.8844|15963.0605|18217.3859|22562.2934|20456.4793|22120.5674|26043.6354|23877.7968|25144.3915|24478.9736|26883.794|25432.0691|24890.5527|28400.8081|28082.0431|27697.3406|28299.4567|25657.9151|26834.9313|29152.2626|29777.5122|30810.4138|30830.0508|30775.0672|31493.0765|32373.5875|33068.52|32371.164|30600.99|30088.989|28390.572|29571.02|30125.352|29510.2571|28789.2246|30071.0602|30973.8105|30571.0825|29987.1269|29411.1554|28471.683|29443.551|30231.3058|31294.0459|31318.3835|32051.3835|32504.4066|32407.3302|33495.3101|33069.4597|31698.4341|32240.7832|30945.3946|29626.0173|31419.3952|32719.3701|32671.3711|35517.8404|35953.0298|35961.0149|35430.1493|37826.9299|38014.0539|38632.8267|38378.5065|38815.6193|40396.0437|42436.4885|40110.2226|41082.122|41104.6139|39849.8749|37688.7473|36815.7172|37486.9715|37843.1876|37608.803|36734.8264|36565.4081|37244.6317|39469.1404|39978.7493|38858.4067|36438.9435|35716.2599|36154.9084|38387.6686|39534.9453|41062.3511|38260.1338|38500.6826|39985.2746|39302.2044|39681.7167|43469.6252|44009.6205|46272.951|47571.1544|45908.1628|43518.1995|42204.9427|46061.3723|47120.4923|46746.3857|48875.403|50367.2354|52476.9933|53790.8956|50971.79|52433.713|49745.3743|50561.1515|50371.3715|50927.396|53398.9701|54814.3644|53261.4239|50818.7118|48529.3013|45301.0998|49556.6577|49694.2132|48451.303|49720.7965|46191.7869|46423.0572|44160.5845|47688.4424|48369.9604|51101.1241|51146.1547|48206.4645|49234.0969|31600.2611|38352.0352|36426.4193|42564.2532|40570.2361|43249.483|45626.7105|45711.4522|45546.9216|49321.987|50904.654|50611.0066|55529.6546|55525.175|58471.9216|65248.7365|63533.2009|67120.6839|65833.4503|65756.9364|67087.9081|63179.538|74453.5455|75062.3419||
2022-02-19 19:55:57|amer_0015|MG.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3375.6775|3050.6953|3013.4703|2976.836|2658.9444|3213.1865|3781.6096|3830.3786|3703.1573|3494.1083|3449.3118|3628.4968|3449.3118|3344.7873|3225.3306|3635.6643|3718.3921|3936.4183|3897.5916|4307.2835|4330.9684|4358.037|4601.6539|4997.5315|5173.4771|4951.0366|4879.6274|4767.4129|5259.5477|5096.9168|5830.4854|6076.2469|6757.9215|6920.5545|6422.4551|6398.2325|6114.4817|5969.3138|6401.8728|7370.8048|7428.4673|7068.4671|7092.6978|7545.1726|6794.845|6623.4503|7796.7505|7838.6479|6977.844|6779.7829|6627.4283|6786.945|6870.9227|6890.0087|6528.1246|5856.2241|5592.8085|5688.3215|4695.7286|4752.9935|5024.1116|4504.9026|4428.5483|4731.8542|5752.8352|5772.4695|5462.457|5686.296|5576.34|5067.1571|5302.8388|5067.1571|4863.1766|5680.2531|5617.4011|5986.6568|6901.866|7427.7|7487.2706|8247.0316|6573.0355|6836.8782|7519.3207|8238.2929|8397.4921|8525.838|9690.1191|9990.1015|9740.269|8596.56|9071.1234|8395.8447|8998.9011|7175.9979|7839.4393|7725.7065|8710.5893|7770.1438|7540.7669|7714.3715|8284.696|8866.9|8779.4222|10517.1258|9890.3659|9849.3156|10380.0709|9888.8092|10093.8155|10051.3964|9739.0377|10714.3138|10082.476|10893.2|10688.534|10159.4746|8882.8312|8774.1774|9058.2161|9157.0965|9503.4546|9172.8744|8821.9358|8371.3065|8247.7954|8825.2361|9715.337|10476.6826|9538.635|8619.4951|8962.4835|8442.5393|9036.6429|9016.0879|9192.4285|9240.6317|9793.2492|9113.8547|8858.4992|9040.4256|8878.2261|9181.793|8902.2948|10083.8601|10347.4302|10251.8343|9482.672|9796.5679|9472.1566|10692.5091|10835.9782|10005.2198|10018.3544|11102.4332|10799.5324|9632.7162|9005.9508|9392.4673|8173.7216|8128.1626|8780.1907|8067.8528|6491.7693|7124.5085|6688.1229|5066.9111|4503.921|3828.3328|4168.6704|4150.6535|3044.8635|4436.6725|4889.3482|3980.6186|5532.7751|5865.0772|5304.5271|5296.4903|5302.1225|5744.8108|6759.591|6815.9209|6678.4759|7022.5105|8207.8672|8167.5338|7717.669|8977.8117|9233.9016|10558.2461|12031.0954|12480.4598|14117.1802|13813.7154|11757.4383|11069.7741|12230.9393|11014.135|12366.4597|10587.3742|8592.862|9212.0432|8437.6632|8641.3228|8040.1314|9967.3364|11164.2567|10445.2756|9938.654|9331.642|9342.181|10252.8159|10430.273|10094.1143|10497.599|10616.5454|11783.6183|12620.6423|13469.3239|13799.1769|14614.3181|16081.5724|17212.3674|18936.5691|19130.4277|19190.8074|20042.5359|19150.415|19034.5268|21181.9098|23176.6982|23326.1184|23262.5655|25331.3231|24959.4882|26205.6458|26451.4573|21999.0625|25666.9979|26746.4311|26182.8574|26160.2895|27149.1735|28048.9877|28168.0655|29605.2117|29261.3844|28217.5092|27120.2073|26473.1939|25931.3567|24249.2353|22406.1159|19670.7194|21372.2969|20508.2733|21211.3458|21048.7004|17518.1042|19422.246|20596.4667|21819.0719|20366.0047|22138.1316|22769.5248|22608.8528|22448.1807|20374.3737|22397.3611|23424.3548|22314.6189|21755.8221|22156.8782|25146.9846|25029.2427|25375.6682|25620.2661|24265.7961|24706.5363|26953.2366|28128.5439|30446.9092|26622.2418|24483.8542|23631.0964|21524.191|21753.4781|21022.4698|20252.4701|22158.0304|21613.527|23030.0529|23116.2635|19028.7691|20012.1547|19786.206|22190.0496|20432.0146|22784.4542|21698.752|21852.231|20948.5445|15016.9648|15316.7533|15958.5691|18161.6039|18186.2138|20679.7258|18652.0675|20829.2107|21594.8758|23917.1629|28250.243|29611.6643|34640.4546|33876.2142|35249.9316|37110.2693|34551.3416|32344.5294|30188.8288|31115.8847|31145.9807|29747.4792|33606.1402|28747.6074||
2022-02-19 19:56:00|amer_0016|SLF.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6400|5920|7140|9140|10761|11225.2|13103.1|12913.2|14115.9|14706.7|13546.2|15719.5|13672.8|12272.15|13008.9|14612.91|15383.34|16035.89|14819.2|13408.85|14638.17|15029.7|14153.12|13949.6|14356.64|14817.6|15037.92|14770.08|18374.26|17732.58|16597.3|14739.3|17637.72|17180.4|18303.6632|16955.6231|16943.2558|17646.2|17430.25|17572.16|17454.93|19065.3|19108.49|18560.34|19868.85|19802.52|20345.0064|21910.93|20710.9886|22140|22320|22350|22206|21240|21720|22920|22704|23262|23030.4727|24155.3544|23249.5286|23028.8|23449.12|23188.64|25376.01|25957.14|25710.6|25219.32|26201.28|27053.88|27899.1912|28236.7283|28748.8536|29065.08|26870.94|25951.38|26329.68|24781.56|26108.52|26788.58|26978|28745.92|27505.6916|29427.0871|29026.7964|30258.8|29406.52|28028|28442.9724|29777.1238|29288.8812|29632.56|29973.36|31154.8|29702.0605|27530.115|25612.0332|27636|28228.2|24816|22944.051|21360.185|22418.396|21000|14392|13440|15528.8|14173.6|8400|13664|16592.8|17091.2|16884|17704.5728|17687.7487|17738.096|17001.352|16500.816|18345.587|17397.2613|17521.4468|18402.035|16584.4106|17278.7206|16031.2206|15567.62|15550.544|15431.012|16327.745|17402.917|17550.7944|19388.5739|17855.1766|17613.9681|17768.086|16947.042|16309.24|14643.492|14916.28|14469.372|13987.2|11183.932|11872.9601|12443.0973|12149.2121|13683.2926|14088.8541|12818.79|13214.76|12933.557|13545.48|13848.471|15244.826|16653.51|16269.4819|17051.2164|16857.2522|15763.9994|17027.7056|18108.09|19923.12|20482.8|19925.28|19858.62|22357.104|21749.904|23272.0847|22626.1457|23649.8981|22799.804|22964.666|22873.076|24246.926|24543.508|25283.544|24427.304|24832.731|26438.005|23192.8658|25569.4337|23820.5235|24204.4306|24539.089|24912.47|25498.656|26915.248|25865.016|27296.192|26807.232|27015.04|24289.7433|22693.1771|24740.6818|25018.584|25958.5228|27655.5988|26025.616|25512.1753|24942.242|26624.376|27339.7292|32211.9742|31587.1035|31378.4863|30310.8569|29291.901|29800.262|27419.1867|28850.037|29291.6146|28450.8538|30662.309|30703.0215|31635.7996|31744.8924|31295.3475|33112.1412|31747.1|31754.2996|33211.713|32329.4591|31625.3252|31102.671|30997.554|29071.4753|27084.0323|28025.9848|28436.9259|30235.8652|31221.8159|33033.91|30951.7119|32359.3798|31200.9963|32900.1014|33746.8673|35869.9607|34753.6693|36810.7725|37684.5695|33155.4826|24803.9713|27243.7533|29321.5415|29147.9131|32161.734|31801.2445|32093.824|34163.0744|33259.0067|35472.6789|36043.9957|37745.4258|37666.8349|38918.2781|38184.2111|37327.0236|38683.1997|37903.7078|39764.104|41677.6322|40587.3643|41930.5681|43256.1143||
2022-02-19 19:56:02|amer_0017|ATD.B.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:02|amer_0018|G.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4146|18.1097|23.2839|21.598|20.4831|27.3489|21.2714|15.7231|27.5154|29.8738|33.0184|37.7353|28.8865|46.7569|87.9743|93.0756|144.0744|144.6329|151.334|185.8877|142.7294|144.7979|117.6887|119.0982|112.7557|102.1848|105.0037|93.7368|86.6889|69.0692||
2022-02-19 19:56:02|amer_0020|TRI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23612.9339|24047.909|25756.7397|27651.9885|29880.0028|30346.8777|31125.003|33053.5004|36701.8585|38479.2636|34153.8809|37148.1938|34777.6961|34166.7184|34855.0588|33165.4957|33603.5515|33227.3922|32945.273|32442.1391|32096.6762|30149.5197|30837.4505|29327.0447|28962.0299|29720.4976|30225.0899|32672.3638|35840.8638|33312.4076|30531.1064|30380.3248|26175.4133|28507.8757|24102.1134|28825.3497|27082.4821|29207.0085|26972.2605|25655.7175|25989.5666|26936.4225|27556.7766|27504.5366|28151.0104|27445.7661|27303.8274|29169.9162|29818.1362|31536.0536|27909.4732|27110.1722|27662.1988|28612.0018|31048.7385|29136.0316|29476.6505|28369.6388|28436.8186|27827.3177|27296.462|27912.9865|28263.3865|27714.6469|26270.787|27377.9595|27450.0242|26640.7981|28423.4053|29177.0808|27656.5403|26348.9023|26466.5899|25938.4915|28203.3237|28086.5127|28586.2034|28949.6148|29527.1799|27900.4296|29217.8958|28198.9689|28463.8745|29863.5256|31669.5271|31093.2187|32124.3223|30696.1481|30630.805|29305.4335|28844.4347|27851.63|27300.8734|27858.0345|28079.2207|27675.3415|24066.0715|25636.736|22686.0201|22992.5881|22998.2424|24087.2957|23510.7379|20305.9043|23634.5309|22959.8089|18186.4946|17877.376|21168.2041|22837.7352|19155.2718|19336.1648|21816.982|22186.1882|22600.52|21363.9977|22788.2646|22438.672|22626.416|22108.501|22192.6619|27888.1783|30493.619|30701.0588|30173.4594|32663.1484|30759.8753|31815.4024|32247.5863|31981.6266|32405.4997|31526.9455|31035.897|31302.2284|33724.177|31714.4815|31519.0438|31721.1763|30710.0428|30049.8813|26819.3654|23773.422|24467.9636|25090.7965|22335.1127|22650.4574|22311.0321|24099.2264|23005.4651|24535.5918|23714.6988|24038.0805|24135.5217|22814.8362|22880.8709|22975.1856|22743.7808|23980.1605|24823.6008|26510.4807|27461.4178|28327.6323|28758.849|28319.34|29986.0733|29745.4549|29042.5852|32857.1221|32708.1475|32732.4203|30903.4725|30468.7897|30793.5995|31177.7913|30772.2525|31631.9943|33296.8197|33497.742|32863.1917|34292.251|36148.0478|37372.9604|38901.3112|40477.4233|41650.2975|38810.5213|38520.129|37845.1633|42037.8182|41226.2476|41819.3183|40958.221|41572.4029|39575.4315|39957.7286|37931.5526|39455.5429|40269.7882|40879.2526|39615.1786|40389.8833|39748.6556|39249.095|40659.7959|42283.5422|42868.2358|42635.4538|42264.4576|41416.5846|43751.3678|42490.8304|43276.23|43003.7623|39866.2096|41217.0009|40480.6343|39954.08|38834.2912|35592.7805|36692.1992|35755.9201|35745.7237|36209.2263|37705.6702|39267.8993|40886.8133|33779.9998|34821.8642|34122.2638|32396.4607|34893.8969|37145.6013|39437.4252|42362.9401|43834.2578|43238.7245|43725.9744|44136.9234|44788.4279|43996.3216|45966.1569|46626.8789|53658.7852|42232.1153|49229.5471|47460.5599|46711.9393|45447.7126|49367.5279|49710.1511|53488.9369|55650.4542|51426.2279|49333.9407|52026.5588|54087.6515|56339.2418|57748.7174|58814.3748|61099.3425|71144.7158|74561.1299|70381.1051|71535.1864|74325.1171|67026.5026|63779.716||
2022-02-19 19:56:04|amer_0021|CVE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19909.6779|20187.6621|19534.0236|19443.8666|21126.7978|20961.5099|22193.656|20644.428|21388.71|22065.33|22785.6|22108.8|23778.24|24288.8126|25500.6188|28955.3957|29220.4663|27275.4508|26001.3902|27526.2195|27277.3523|25693.652|22930.72|25231.335|24944.701|25901.961|28135.2789|27644.8544|25850.4786|26152.735|24535.6633|25912.953|23630.739|24174.843|26097.774|25500.692|25273.952|25305.6169|24867.2281|24504.3176|22665.6623|22514.5075|23308.0702|22848.6804|23203.9196|23513.8091|22773.5195|22735.7274|23589.8288|22658.6866|22144.5756|22250.422|24091.1084|24174.3639|24590.6413|26223.6578|25292.5059|25890.5628|22190.6889|21357.8756|19752.8173|17352.8053|18957.8641|16837.9752|17888.0275|17299.769|17051.2091|16390.8143|15640.8533|14974.2213|16390.8143|17674.0809|16515.8078|13882.6081|13774.2804|13615.9553|13674.2889|15715.8494|16624.1355|14399.2512|16015.8338|15924.1719|16649.1342|15282.5386|17349.0978|16890.7842|14757.5624|14007.6015|15403.7181|12933.4068|15064.9629|11280.2922|12447.6427|12496.7943|15273.8597|17534.8333|15286.1476|15900.54|12840.8534|12509.0802|14290.8277|16121.7248|15961.9821|17031.0294|16011.1337|14536.5857|16490.3618|14819.2074|13614.9932|11992.9884|12398.4911|13959.0521|14770.0558|15064.9654|12939.1587|14352.419|14757.924|14856.2283|14389.5759|14893.3954|14070.0806|16257.3971|14586.6869|9708.0722|3342.5264|6181.2161|7950.7889|7913.9228|8085.9646|7717.3036|5960.0195|5849.4212|8430.0475|17369.814|16300.6243|20093.3438|19892.481|19609.7268|22434.173|24170.9079|20539.2902|22153.3798|25684.5063|31455.5907|30709.05|34986.5261|39366.9533||
2022-02-19 19:56:06|amer_0022|ABX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11040.625|10468.279|11393.925|12499.754|11835.55|12323.104|12764.729|12146.454|12365.5|12078.607|11547.757|12651.925|13798.636|15138.136|14555.9|14809.902|14709.69|13958.1|13802.25|14250.375|13443.75|12708.825|13515.45|14160.75|13539.9|13353.4|13390.7|12234.4|11712.2|12812.55|11395.15|12271.7|11488.4|12607.4|9623.4|8821.45|8206|10742.4|10705.1|12295.2|11862.8|10377.6|10114.4|9061.6|9569.2|12220|11881.6|11468|11637.6|10574.55|10667.8|9903.6|12006.15|9844.65|9958.8|11406.3|10981.7|13028.4|10593|10137.6|10018.8|10533.6|9543.6|9840.6|11048.4|11226.6|10612.8|9405|9622.8|8910|8316|9068.4|10121.76|8613|9939.6|9535.68|10078.2|9999|8949.6|9745.56|10969.2|10197|9927.72|9405|13775.2|15822.72|14927.6|15190.24|17554|17575.44|15284.4|13008|14335.9|12498.52|13821|12921.28|13372.5429|13464.5807|11315.2286|12129.96|12715.32|13582.52|13073.4|13932|15044.4|13414.08|13766.52|15656.88|15875.5209|14783.6105|15131.5232|16892.4963|13862.9802|14681.913|13874.56|13544.72|13640.48|13986.28|14842.8|15135.4|14945.4414|14294.4796|16145.9856|15534.06|15112.2|15032.1|16044.65|16445.9|17120|17845.46|16059.3|16785.6|17918.1273|17815.8917|16465.3061|28187.4|33143.9|28247.74|28988.17|30714.17|28228.73|28546.56|29324.16|30507.84|31257.9932|31206.1557|27828.0807|28959.8655|29746.0671|26704.9356|27313.64|30188.76|33903.9|35718.2|37584.4|35596.68|39710.3233|42372.1763|43624.813|39205.12|34173.68|34583.52|39894.5793|32780.511|25718.7519|34935.6671|25610.7662|29004.0182|34325.0562|41800.6783|30827.1279|31366.3174|33575.582|35121.194|34642.8711|32580.8995|35813.6516|40941.95|42746.562|48586.3637|40731.4844|38329.7245|39422.3284|40463.7227|45406.0071|43407.4339|45238.6389|44138.428|45695.791|48376.821|48955.7248|54005.6846|46520.101|46749.756|49325.8852|51981.8944|45929.0965|44210.253|44225.73|46603.35|52697.25|49309.9091|52489.2585|51579.4447|48150.3253|47660.1184|44938.9697|41732.8029|36730.3814|43724.2622|39523.3642|33900.04|38422.7136|39624.8292|35302.4628|33961.6096|35118.8686|31755.1553|29342.4843|24838.5886|21524.7744|21785.074|15527.8722|19302.2163|19222.1242|18371.1465|19152.0454|16739.2681|22757.3079|25715.525|26763.7122|23922.3136|21639.5612|20451.5982|22513.0634|24260.0678|21697.7946|18157.1991|15105.7647|15816.2132|14977.6511|17609.8044|15792.9198|18576.4817|17924.2667|16584.8965|15594.9286|11728.2249|9818.1664|11461.6015|10925.7949|12591.4545|12594.5299|16346.092|20761.7505|24318.0412|27021.3405|28000.1213|33934.4475|34656.9529|26534.5937|23949.605|26630.0961|23949.605|25689.251|29349.1533|27962.1227|31231.1069|26055.0668|26649.6119|23343.3801|25174.0048|24777.5637|24287.78|20876.1131|20421.2704|22176.6383|19411.8496|18443.5903|18775.3084|20035.5494|19627.1369|20763.7551|15861.6881|14951.3042|17105.2418|20152.6604|20351.1512|31187.8871|29818.7302|31062.6373|31763.43|29678.5717|31115.1968|36683.3622|42432.1165|40118.5934|42328.9847|39662.312|39911.2014|42670.2384|44661.5162|41425.6898|55972.5355|67832.0276|56239.2407|63405.9084|63868.2062|71318.3115|63585.7786|63443.5285|55104.1185|53256.7875|50820.6673|45130.4597|46379.9235|48549.5365|51775.043|47470.1872|45174.9645|44836.9085|41368.3972|41083.7114|41955.5615|42738.4473|44446.5618||
2022-02-19 19:56:09|amer_0023|IMO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8886.0288|8934.5271|9396.7726|9760.0586|9662.8261|10294.1286|9614.3278|9445.2901|9565.8086|9274.5236|9614.3278|9371.5603|9517.2142|9954.2859|9662.8261|10562.0874|10546.666|10799.0654|11216.8122|11061.2748|11430.3294|11197.3703|11459.5011|11459.5011|10114.4048|10289.5021|9899.3751|9865.8051|10046.8692|10967.3693|10930.2415|11521.6241|11882.6812|12387.6882|13638.6833|13342.9691|12383.6143|12450.3924|12101.6479|11630.2643|11733.6796|11726.3752|11063.5451|9858.527|10099.5998|10234.4859|10735.41|12194.2818|10862.5346|9501.9423|11186.3779|12438.9058|13065.2571|12093.3811|12266.1434|12914.0038|13453.9734|13345.9103|15198.7883|13773.4968|14447.2716|11920.6188|11816.9611|13766.4471|15434.3302|15588.2888|15963.4801|14646.775|16515.2427|15720.6906|16125.9901|15929.4812|13943.1861|14695.9039|15926.5365|15376.9331|15950.4323|16177.4412|15681.9381|16967.9286|17122.7239|16467.4|17060.924|16420.849|15845.0443|15697.1722|17574.0088|17867.1609|17594.3807|16821.5002|17014.7203|16253.2068|16764.6707|17151.1155|16457.7972|17048.8225|16878.3296|17423.8923|17783.958|17115.2904|16551.5451|17306.9638|16999.7123|18138.2354|19645.1034|19238.5546|19371.005|19481.3812|22150.7624|22161.642|21256.228|21888.0029|23044.5542|21942.0474|22639.0919|22061.072|22114.5923|23980.3085|24775.4124|25623.5221|24574.6379|28032.9017|30812.8972|32841.9501|30227.0465|30901.5254|36564.2306|39089.7806|42607.1445|41540.9302|36557.6327|39301.4723|39423.2733|39264.2292|36043.5682|41323.0657|37948.3482|35951.1031|40618.9692|43852.9015|38378.5944|34195.5516|36342.4006|42879.2192|36650.4687|40048.8442|39795.0727|40824.0645|39762.3569|46564.8018|46430.7201|42750.7449|43362.5292|43480.0939|47667.2014|47850.0445|48026.4937|45479.2921|51617.3241|46900.1971|51826.7259|51862.4254|48549.2759|43636.1315|40134.3033|30542.9158|35065.2154|34769.5265|33908.5503|33612.8614|35558.7065|39625.8071|36102.9472|37520.58|36446.757|34353.1875|35124.5026|35387.2582|34319.2835|33666.6323|34666.84|33183.54|33632.8712|34971.9347|34124.3357|34336.2355|32827.5093|33183.5009|33437.7806|33641.2043|32852.9372|31403.543|36150.0974|38040.6381|42168.488|44643.0393|39718.4891|38633.5624|38692.8944|34573.5632|31623.9187|33039.409|36446.757|36616.2768|39091.2659|40396.5683|38899.5992|36133.1454|37285.88|35031.2667|36895.9845|38642.0384|39811.725|38099.5751|38913.2701|35861.9137|35972.1016|36192.4773|35819.5337|34353.1875|33776.8202|33539.4924|34929.5548|35497.4461|37726.6315|36980.7444|38514.8986|38896.3181|39515.0654|40066.0047|43049.5532|43829.3443|44634.5633|45558.4462|48686.0866|45855.1059|47431.64|42456.2339|45405.8784|44863.4151|42532.5178|43473.3527|39472.6854|45388.9264|42473.1859|41345.8792|40506.7562|40752.5599|35692.3939|38684.4184|36989.2204|35556.778|38023.2911|35455.0662|36607.8008|34531.1833|34895.6508|36285.7132|34921.0788|32929.2212|33098.741|36548.4689|36853.6045|39159.0738|39871.057|36006.0055|34437.9474|34878.6988|33437.7806|32183.334|31965.6902|30201.076|32016.349|33243.6018|33520.0036|33235.226|32817.4342|28594.7351|28686.1718|29500.5174|33595.9803|34395.296|34796.1737|33937.3062|30501.8362|34966.1205|33444.1311|30431.8605|27147.1798|27728.3744|28537.0539|29868.2714|29721.4796|28044.9625|27475.1051|24706.2369|27017.4409|23868.4484|26240.2343|24380.453|25682.88|23485.1242|12182.4|11532.3465|14483.3353|17977.5408|15298.1605|16303.8457|15320.1828|12016.8372|16289.1642|18183.0823|20126.28|18658.28|21082.6857|23703.3399|27652.6731|30280.668|25928.4814|23399.0453|23469.5032|29271.3235|29779.1198|31017.3079|32401.5744|36915.764||
2022-02-19 19:56:11|amer_0024|RCI.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3139.3182|3095.1025|3206.5262|3073.8789|2631.7214|2741.3765|2785.5922|2564.5135|2431.8662|2299.219|2431.8662|2697.1608|2824.9408|2602.5746|2422.9027|2313.441|2349.0324|2429.113|2179.9732|2028.7098|1708.3872|1468.1452|1859.6506|1726.1829|1844.4114|1603.836|1630.5666|1318.7096|1443.4524|1746.3992|1152.5598|1347.7022|1213.5418|1568.1952|1514.734|1238.5178|1096.0899|1051.5334|1158.469|1452.5419|1506.0097|2049.599|2383.4956|2124.6141|1722.9014|1767.744|2258.784|2392.704|2769.757|4127.8314|4235.0478|5127.6281|5690.4166|4841.7673|4668.5265|5139.9117|4713.852|4287.7923|5729.1432|6481.5465|6762.999|9466.1738|9982.5105|8544.867|7431.1995|8362.6305|8631.58|7328.7|7623.8838|6599.8432|6223.581|4738.8705|5224.8922|5286.1214|4894.2545|4173.302|4279.7212|5231.2341|4940.3508|5275.2899|4678.6797|4543.2828|5226.1368|5565.4691|5809.1502|4951.0995|5102.15|4444.9031|4354.8037|3861.4023|2854.1002|2551.5227|2703.8844|1957.4575|2891.1132|3253.8439|3287.73|2763.0693|2902.8355|3685.5286|4125.9515|4426.1402|4713.1819|4820.5487|4656.2118|4440.2763|4835.4842|4891.2782|5033.7652|6082.0772|5689.8357|5936.5297|5451.1973|6196.7804|5899.2462|5899.2462|6195.4324|6568.471|7070.91|6992.4805|8506.8786|9288.4877|9472.8814|9534.834|10225.764|10596.1025|11129.68|12576.5384|13107.9806|14139.4262|13917.8051|13063.8251|15662.2795|14419.092|14268.4026|14119.1198|14326.8464|14408.6782|14275.3055|16569.2125|18468.163|19032.3161|21409.3721|22018.7109|44346.3936|46622.1977|48084.3064|25665.976|27776.6438|27929.6832|29754.4807|29172.8142|29850.3598|30952.7271|29661.432|28248.6784|27784.8412|24932.8183|22490.0544|26519.3139|29189.1293|26314.9262|25963.6347|21486.265|24015.5637|18675.933|20809.2304|21971.6859|23814.1554|22345.2449|17989.3847|17169.705|19446.2807|20559.132|18223.9689|18254.941|18397.4126|17081.4224|19443.7468|20352.3331|18492.2479|19839.4046|20771.1385|19815.6804|21029.3616|20883.4865|19850.6334|20689.4735|21470.8588|22884.9002|20514.9612|19672.1906|19077.041|19465.9149|18982.6002|19151.2031|19468.2036|20255.2394|21261.5808|19829.5669|20567.4366|19158.0538|20366.4602|19805.0324|20469.4386|19818.6154|20668.8844|20375.6553|18942.746|18491.3533|19424.7365|20831.3554|20810.7456|20924.1807|22650.2581|22676.0205|23516.0191|23547.4734|25423.0271|26975.4106|25702.6452|23589.9579|21372.3785|20811.3021|22365.8441|23302.4434|24287.5622|24339.1391|24532.6609|22154.5473|21969.2398|23142.8543|22803.1238|22947.2519|22133.9576|22319.2652|23055.3479|22020.7868|21943.5751|23204.7001|23472.4039|23554.7632|21974.4726|22350.2713|22376.0086|21835.5253|22911.3756|23457.0071|22587.0852|24620.3347|27008.7593|26107.9526|24640.9245|25047.5744|26107.9526|25624.0907|25413.0446|26226.3444|27333.0498|29381.7416|28094.8749|27923.1913|27099.4984|26291.2497|26780.3174|28860.1421|28824.1055|30646.6453|32422.7401|32556.5907|31197.486|33586.2044|33385.4285|33884.7942|34337.827|33678.8702|32484.5489|29555.2765|30095.9504|29663.5078|30991.7245|31666.1292|32016.2018|35017.5599|35172.0037|34235.0446|34147.5264|36850.2931|35779.4826|36690.7011|36855.4412|36895.3197|35511.1685|36654.3749|36535.3236|34610.5258|34390.4027|32618.3367|32066.9546|32572.3882|32587.8789|33244.2818|26190.4753|30361.1583|28619.166|29265.4704|27791.0885|27988.0094|27245.7692|27382.099|28099.0929|30845.8866|30467.1926|29149.3376|29785.5434|30406.6016|30648.9657|31487.1417|33461.3996|32113.2491|30598.4732|29830.9867|29765.3464|29558.3271|31285.1716|33087.7549||
2022-02-19 19:56:13|amer_0025|NA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1489.028|1557.5562|1576.965|1597.9912|1666.3733|1666.3733|1788.303|1796.069|1796.069|1939.7545|1824.9082|1803.593|1824.9082|1831.9312|1871.4338|1953.7308|1918.0368|1918.0368|1876.6998|1911.093|1861.2384|2035.7295|2298.3262|2239.8234|2231.4658|2516.3092|2768.7817|2347.9942|2803.057|2947.0206|3014.7682|2970.8625|2987.8875|3302.85|3656.3885|4193.3406|3982.1819|4312.4576|4567.2418|5180.6111|5765.671|5510.8868|5435.3952|4189.7838|3991.6184|3991.6184|4340.767|4699.3521|4633.297|4095.4193|3953.8726|4114.2922|4312.4576|4095.4193|3670.779|3331.0668|3510.3594|3387.6856|3349.9398|3444.3042|3331.0668|3274.4482|3614.1604|3840.6352|3953.7366|4256.415|4086.1584|4032.8142|4496.6825|4610.2829|4632.6393|5049.4821|4964.2188|5403.7995|5659.769|5242.6335|4899.4045|5725.4669|5507.0826|5653.5412|5537.4637|5269.1536|5005.7053|5331.1713|5624.281|5696.0402|6002.8526|6153.4004|6427.8165|6088.6077|5865.6446|6167.8175|5613.6628|5499.7954|5561.8742|5806.5528|6025.668|5686.5563|5839.0693|5984.3198|6248.7835|6279.3267|6611.7088|6421.8576|6125.1957|6722.0096|7325.309|7279.9078|7508.66|7841.8339|7829.6841|8246.2489|7950.1175|7798.5188|7729.7706|7626.1351|7432.4277|7842.5288|8029.9428|7996.4568|8122.0293|8595.7319|9093.1584|8837.7232|8693.2964|8835.8366|9238.5956|9291.6141|9823.2239|9864.498|9909.735|9896.511|10136.196|10080.578|10333.6194|10525.8652|9994.5792|9583.3996|9385.9039|9551.0232|9745.2814|9926.5889|9909.64|10639.62|10361.84|10440.4514|10367.8362|10342.0174|9891.8869|9987.5377|9786.671|9406.7701|8552.7573|8851.1093|8242.223|8526.2744|7947.1253|8383.772|7390.8941|7812.549|8582.6658|8164.1932|7979.6198|8052.8127|8143.5083|7853.9189|7312.2486|4753.121|5406|5836.89|5662.2156|6778.3714|7388.1981|8400.2581|8774.3845|9067.6793|9685.7453|9302.6932|9267.4512|10328.1545|9459.2805|9206.9833|9927.0374|9983.6708|10027.3281|9245.388|9551.9994|9602.2901|10290.0513|10513.8539|10866.6454|11573.075|11244.2759|11795.0625|12045.36|12685.009|12856.4324|12861.3145|12913.3912|11440.5974|11633.6669|10860.569|11234.8092|11026.1926|11607.1097|12254.0847|12503.5112|12785.1218|12381.6701|11859.0934|12080.7436|12142.0437|11742.0058|12043.2489|12285.2363|12444.9315|12548.1688|12715.4067|12605.106|12071.4449|12230.4078|12257.829|12338.9959|12666.9103|13436.0948|13868.2071|15273.9194|14400.2858|14359.5379|13824.9263|14376.6627|14815.0953|14880.533|14945.8632|14877.0938|15911.9082|17486.971|16929.539|17880.8488|16879.7847|14824.9689|15351.8448|15135.9989|15702.0766|15975.2421|16335.8436|15380.5311|14820.5203|14256.0693|14031.9277|14845.1419|14639.4278|12568.7969|12123.645|13874.5391|14090.3802|14232.026|14978.7441|15403.9123|15562.5068|16066.601|15597.1334|15925.6815|17183.2391|18596.301|19356.9205|19871.978|19173.3405|17834.3833|18360.0292|18950.856|19026.006|19397.004|20748.1409|21418.0674|21758.5652|21704.1348|20733.1549|21468.3784|20457.421|20788.4769|21642.0585|21597.9396|21832.4327|21889.5466|21646.0288|20161.2465|19700.3886|19891.7849|20696.9765|20750.6564|20733.8815|21377.0496|20557.264|21365.0743|21108.7036|21226.1471|21774.2636|23271.7659|24127.2473|24120.5638|24608.4555|20923.9222|17068.2782|18463.77|20456.046|20543.25|21788.0801|24364.4455|22417.4383|23244.3209|24269.1139|24766.3905|24597.6808|29044.3298|28704.177|30184.6728|31338.0249|31793.5685|32847.2638|33012.6816|33701.3601|35004.3352|33065.3937|33555.3766|34626.5804||
2022-02-19 19:56:15|amer_0027|L.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2887.2044|3091.2471|3438.1198|3458.5239|3458.5239|3560.5453|3948.2265|3978.8329|4233.8862|4284.897|4284.897|4233.8862|4917.4293|5213.6081|5603.6025|5849.9148|6251.3781|6384.3862|6619.7083|7184.1059|6465.6953|6527.2733|6138.833|6803.8732|6752.7163|7629.8293|7588.1362|8328.188|9302.9024|8791.2427|9012.1865|8780.0608|8198.5998|8687.0269|8488.8984|8070.2676|8535.4127|7332.9694|7739.7111|7774.5747|8983.7942|9322.1448|10325.5296|10041.1187|10192.9033|9994.416|10562.4933|12034.6992|12431.9612|11911.1871|11198.8516|12261.5162|12027.9635|11852.7991|11560.8581|11852.8119|12179.7859|11619.259|12354.9373|11724.345|12249.8387|11962.8892|12841.0708|13231.1142|14013.5367|14480.6546|14760.9254|14746.912|13663.1983|13569.7749|12455.6986|13079.3009|12357.6037|12612.183|13090.979|12553.7934|12643.1693|13613.7513|13953.5714|14256.1509|15115.0112|14372.5276|14370.2|14554.0753|14384.1651|15732.43|15108.6977|14468.7345|14689.5729|13925.4827|14712.7974|14146.3897|14343.5115|14702.9691|14809.6468|15734.9597|16191.8185|16476.735|17413.4928|16451.2292|17233.0857|16947.8386|16664.9111|16813.3321|16071.2263|16152.3941|15908.878|15695.6784|13614.6627|13109.627|12745.8568|13167.5521|12683.0721|12771.1328|12275.2116|11899.7944|11396.9209|11811.7337|10778.178|10914.904|11058.582|11564.5599|10934.061|10952.605|10802.9744|11614.3566|11475.2623|12089.5945|11104.3449|10443.6479|10546.9528|9501.5297|7582.2161|7946.144|7139.4759|6527.5207|7320.2808|7644.8025|7881.2397|6958.671|6763.9579|7148.7479|6601.6973|6685.1456|7417.6373|8546.509|7672.6185|7174.246|7137.845|8218.1425|8171.7778|8114.871|7658.6131|7670.2525|7332.2139|7074.9431|7685.3762|8009.2044|8595.3006|8674.6923|8845.1504|8782.1041|9200.0773|9028.7367|10186.9284|9997.0224|9582.0427|10007.5588|9612.9279|9403.2372|9526.5894|9099.6009|9211.1818|9882.6822|9519.6448|9256.329|8733.7366|8590.5607|9037.4355|9254.2006|8915.952|9125.7797|8588.1295|8155.1546|7898.2776|7717.4736|7636.5878|7936.5927|8107.8861|8395.754|8011.924|8226.0827|7947.6762|10002.2011|9630.6908|9716.4241|10025.2468|11136.2493|11655.9884|11369.2245|11087.7371|10982.7759|10892.617|11284.6086|10529.134|10098.6128|10110.547|10895.8091|10958.848|11289.9958|11194.7016|16493.6857|18430.022|19241.4724|19391.2001|20035.3678|20582.0402|21818.1467|21947.6167|21515.7689|22622.2657|22186.887|22172.9549|22410.2976|25771.842|23770.9228|23061.0314|23748.5822|23174.777|22439.8051|22515.9423|24280.9488|23744.0514|23943.2064|24914.9438|23931.8094|24906.176|23275.3939|22479.5856|22098.5182|23609.1788|23923.3687|22966.9745|23832.1224|23811.4712|26047.778|25772.8499|23864.2066|22577.1334|21783.5491|22649.3358|21804.5291|22256.4027|22401.0631|21016.3057|21855.6517|20556.8871|21008.3701|21366.9951|21281.7034|21775.7429|21693.4029|20266.0888|20741.8197|22969.3809|22697.8405|24731.5373|24129.2359|24568.9284|24893.222|26057.731|24616.5909|25813.7392|26597.1941|26865.0715|25285.4125|25923.073|24034.3054|25506.9692|21413.0358|25745.5546|24114.3231|23999.8508|23824.9631|25306.1967|24476.1334|24452.3733|23242.1043|22596.3923|21890.7217|21550.3075|22960.5951|23958.2644|23971.949|25586.7285|26080.2857|29373.2853|30671.552|30414.6034|32243.6719|32641.7096|33895.2263|34153.3033||
2022-02-19 19:56:17|amer_0028|FFH.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622.3725|611.1788|604.4625|671.625|725.355|707.445|707.445|732.0712|743.265|725.355|796.995|877.59|869.162|966.721|1410.171|1658.503|1454.516|1507.73|1534.337|1623.027|2101.953|2297.071|2288.202|2616.355|3118.868|3129.334|3192.13|3134.567|3181.664|3547.974|4128.837|4002.7218|4118.371|4133.374|3817.1|3533.544|3406.392|3673.56|4397.14|5732.98|6078.072|6178.26|6975.9|6187.32|5459.4|4789.2|5747.04|6441.474|6284.376|6660.468|6066|5095.44|5034.78|5034.78|5217.641|3689.895|2913.075|2743.164|2742.5014|3379.26|2779.182|2632.1673|2067.604|2428.426|2481.798|2228.281|2142.3788|2323.173|2529.795|2489.19|2639.8515|2469.5385|3062.3354|3010.5868|2685.6845|2423.6665|2410.5656|2914.9502|3037.8367|2934.6016|2862.5466|2802.2825|2554.6755|2423.6665|2439.653|2798.4255|2514.9952|2604.6884|2715.9078|2385.8371|2152.635|2009.126|1851.2661|1623.2303|1575.0113|2267.4422|1845.0776|1441.7004|1135.283|1148.2492|1703.9905|2898.905|2834.268|3039.24|3141.0192|3012.523|2986.23|2841.1948|3307.32|3214.8622|2967.0337|3190.05|2780|2814.1941|3106.65|2766.1|2292.666|2393.58|2488.1|2952.916|3222.9665|3348.6412|3266.5745|2831.7822|2712.866|3214.2771|3305.1941|3451.466|3055.7758|2849.9656|2769.0253|2815.047|3000.9242|2986.6163|2859.8115|2602.2743|2431.1162|2351.79|1960.06|2071.1006|2606.7914|2696.8448|3184.7608|3768.3083|4335.6728|3728.9975|4428.6939|4684.2736|4396.3271|3670.2549|3797.8566|3540.96|4027.842|4185.2649|4734.8792|5322.1235|4829.22|5628.9958|4743.9154|5878.8112|5174.1278|4846.5651|4850.609|4458.9222|4220.1692|5895.4741|6418.09|6418.09|7057.1486|7354.7644|5376.1134|5653.5137|5504.1749|4955.7498|5068.4705|6314.6556|6534.4475|7850.0968|7763.832|7613.021|7895.4156|7566.998|7573.1945|7520.1654|7823.8486|8023.5645|8115.2036|8218.76|8670.7918|8532.174|8360.8584|8193.6412|8597.2327|8314.123|7515.8037|7720.4835|7986.2141|7782.1676|7731.0349|7675.3825|7766.9136|8048.9319|8622.9819|8521.0554|9359.35|8857.7143|8554.7|8384.3208|8665.637|8454.4916|8494.4208|8034.8346|7628.0744|8073.1437|7779.256|7322.8955|7329.0375|7330.4544|7956.4422|8088.6632|8513.1361|8501.598|8373.4812|8474.6102|8440.8331|8812.5602|8638.535|8377.0925|9020.6|9306.8|10154.8|9903.8443|10347.6826|10857.4081|10785.8944|10745.8525|10683.5651|10888.8719|11476.9786|13030.7158|13356.9366|14389.5312|15854.0246|15451.8057|14083.3005|13885.0664|14517.5624|14073.5744|12814.1981|13700.9546|14388.6619|14230.645|15074.3525|16060.6497|15993.5637|16349.2445|15097.853|15118.2573|16167.2635|16364.4252|17257.452|16905.7416|16312.1304|14343.401|15228.6126|15145.2701|15431.0577|15071.1224|14878.6332|14473.0309|13219.057|13681.921|17784.5633|18542.4732|19643.79|19672.53|18481.9551|17639.7092|18371.4705|18239.066|19702.3397|20065.7382|20389.3847|20096.5572|20321.132|20006.3534|17714.8475|16984.2727|16984.375|17969.8826|17669.1638|16464.5539|17241.3641|16792.1277|17592.9364|16684.7228|16398.778|15531.4372|15956.7744|16406.6928|16975.78|17103.7083|14347.5418|10892.5925|9720.5315|10955.9472|11286.011|11274.0719|10772.0855|10806.5101|10523.4516|12093.3857|12805.6345|13146.0679|14173.2647|14588.2189|14685.3764|14697.0978|14507.1192|14999.6333|15037.0462|14473.973|14309.9013|16380.0575|18176.8561|15497.1274||
2022-02-19 19:56:19|amer_0029|PPL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.0062|527.4912|499.4|505.6425|515.0062|505.6425|533.7338|555.5825|511.885|511.885|496.2788|440.0962|427.6112|396.3987|374.55|383.9138|418.5423|421.6658|452.9002|490.3816|496.6286|518.4927|487.2582|502.8755|515.3692|630.8488|660.5358|674.6371|682.9199|694.9405|736.2613|707.3357|745.3645|733.9558|779.96|803.7113|815.2038|991.01|969.9247|1005.9455|1026.6578|1022.1549|1036.5641|1066.82|1047.5732|1055.8218|1029.6948|1025.0398|1002.6956|1022.8666|1045.3266|1019.1232|1022.9879|1083.3301|1103.1298|1121.9867|1143.6722|1139.9008|1180.7529|1191.4781|1236.3292|1299.7671|1291.8658|1307.6685|1282.4667|1098.2561|1092.2492|1200.7302|1129.09|1195.6851|1324.3646|1333.5333|1352.8894|1365.9236|1433.8595|1444.1528|1382.8092|1426.5426|1442.1617|1480.8247|1479.7753|1617.2579|1651.087|1595.1179|1802.2034|1816.6572|1864.4939|2013.699|2080.0127|2042.8696|1964.989|1952.4768|2034.2368|2087.9299|2189.4964|1923.5758|1938.4872|2025.7973|2032.1082|2048.5165|1977.5657|2053.2313|2139.1566|2165.2742|2207.3184|2262.5014|2316.4236|2323.0269|2220.016|2319.4762|2253.2055|2238.6259|2187.2992|2370.0187|2379.3547|2343.3443|2354.014|2293.9967|1736.7857|2130.9025|1726.0978|1968.0123|1868.332|1616.4372|1778.0809|1894.5811|1959.4829|2039.5745|2340.3641|2329.6215|2340.3641|2475|2604.6875|2805.4341|2829.2224|2735.6551|2767.3728|2996.9211|2841.6825|2918.4847|3186.5892|3155.4446|3499.6749|3401.3197|3482.1072|3701.3252|3694.6501|3652.931|3765.2789|3877.2513|4102.8672|4263.7913|4270.4901|4123.1163|4238.4852|4632.49|5061.7037|5025.4954|4780.3493|4726.6186|4923.841|5104.703|4673.6767|7539.9722|7784.5897|7842.1467|8017.9656|8160.3135|8023.7757|8418.5328|8573.9429|9034.3085|9774.6508|10247.7539|9979.9394|10091.1678|10105.2887|10095.9808|10242.5838|10851.71|10773.46|11723.3419|12400.9007|12378.8406|13452.4214|13724.27|14312.13|14787.312|15483.45|17288.49|14589.3744|15015.84|13567.68|14649.0054|13648.7504|13496.6806|13938.3096|14316.2168|13574.0206|13872.9342|12916.0619|11626.5135|12595.7978|11557.4273|10828.1959|11227.723|11686.9881|12609.252|13084.84|14286.16|15842.04|15581.35|14829.36|14970.48|15633.92|15618.3|15685.45|16720.8367|16327.9188|16951.031|17656.7859|17547.76|17688.11|17264.52|17304.82|16494.79|21471.825|23009.475|22366.275|23009.0769|20201.4966|20775.0883|20089.82|22267.81|22479.07|22871.52|23642.64|21918.96|22911.68|23048.3|22517|20946.7036|24213.4342|25016.1456|25484.7|24148.5|24678.9|25171.86|24715.68|25079.8134|24166.4|23998.724|23297.5457|26155.2487|28833.7653|26182.6364|14019.492|17252.2219|18181.3569|17532.6118|18963.8781|17820.2172|15620.8692|16487.2612|19027.9932|18819.0118|19187.4729|19187.7904|20163|20954.1999|21944.1621|21461|22381.8193|21534.7316|23322.4168|22901.6131|20748.704|21618.2783|22713.5016||
2022-02-19 19:56:21|amer_0030|CPG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.6952|115.0112|135.0886|128.8919|122.4473|135.0886|154.9181|150.9522|169.7903|290.0067|199.6695|195.561|200.6555|258.186|264.1634|282.4813|390.7722|385.7623|362.7168|381.5255|381.0151|384.3327|482.8502|479.389|513.425|513.5795|577.8503|576.3829|570.1125|514.3536|548.6438|646.8619|718.3554|698.8572|756.7928|673.564|787.7274|869.1476|880.0015|893.3601|1297.3618|1317.7606|1226.8403|1359.816|1434.2001|1361.6602|1133.0402|1139.7446|1147.7899|1119.4652|1216.81|1161.1845|1852.8186|1950.8619|1978.8744|2050.2981|1918.3481|1954.8881|2340.1191|2584.7269|2756.0652|2702.9542|2730.2568|3082.915|3573.6137|3990.5145|4930.4137|4540.9736|4615.8658|4332.5229|3758.6237|3212.3922|3006.1489|2778.2888|2905.8825|2877.1114|4051.033|4417.1525|4743.2512|4966.6219|5053.6503|5544.3106|6140.5082|6148.874|6570.5111|8256.2438|7998.6942|8092.9196|8464.1626|9006.5469|8082.7985|8414.7547|8479.5352|8434.859|9755.9644|10314.3182|11047.7921|11431.8067|11463.836|12243.2167|12668.7071|11264.9797|12406.3534|11106.2903|10978.2874|11574.7262|11003.4288|12141.2217|12006.8592|13162.7654|13298.1373|13070.5972|13334.3021|13754.7817|12531.5682|12556.7517|13352.9046|13257.102|15109.8044|13268.5166|13040.1126|14530.526|14748.8038|14632.1381|13844.509|14674.4146|13748.8978|14688.3415|15114.9899|14963.7237|15036.551|16078.8439|15744.5235|15799.744|14966.3075|15483.7491|16186.5386|17810.7658|17751.0516|18733.3972|18762.8522|18043.9713|17368.4598|16157.9442|12706.9056|12158.4727|14529.4419|12533.5413|13880.3958|14074.1805|12862.8119|11578.4442|8939.3129|8241.8357|9542.09|9865.0375|9053.5007|6559.1173|7013.5597|8977.7603|8710.1395|9944.3288|10592.7709|10471.2477|10496.565|10067.2885|9560.7655|8699.9718|10076.4124|9193.3719|7828.1806|7828.1806|7804.6883|7084.5034|6087.2233|4997.2997|4990.8721|4772.6919|5389.0509|5741.7571|4748.4113|5970.9907|5010.3926|4732.4441|4749.2021|6182.1983|5421.4143|5470.8497|4674.3907|4180.0368|4690.2998|2794.7701|2365.6519|2481.1837|1855.5618|2169.4105|2279.8643|2582.015|2188.79|2413.141|2212.3549|2644.9689|2971.5051|2857.0068|2758.8653|3149.9294|2255.2436|1535.6716|751.1229|962.7068|1248.3451|1111.5308|1287.2551|1107.1453|826.386|1060.0718|1637.8109|1908.1292|2130.7443|2883.3953|2942.4698|2919.2551|3135.2239|2856.1971|2636.3993|2595.6602|3684.0904|3580.8074|3534.2278|4919.9711|4762.7649||
2022-02-19 19:56:23|amer_0031|POW.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2120.8594|1965.8952|2107.2859|2192.1202|2290.5281|2531.4578|2403.6406|2403.6406|2205.6938|2220.3984|2248.6765|2347.0844|2372.7625|2258.4125|2229.825|2290.5281|2273.5613|2528.0644|2460.1969|2590.2762|2635.5213|2839.1238|3251.9844|3223.7062|2622.2113|2856.5989|2856.5989|2705.2236|2954.2604|3188.648|3393.7371|3808.7985|3784.3831|4355.7029|4394.7675|4541.2598|28840|28756|30940|31080|33600|35196|39200|35560|32704|29400|36624|35280|7769.385|7291.44|6424.47|6446.7|5890.95|5824.26|6168.825|5779.8|5757.57|4890.6|5835.375|6002.1|5345.78|4749.35|4683.08|5853.85|5931.165|6781.63|6869.99|6615.955|7433.285|6627|7731.5|7841.95|7824.2|7603.8|7716.204|7471.56|7912.36|7416.46|7736.04|7974.072|7934.4|7910.156|7791.14|8353.16|8483.607|8642.799|8901.486|7905.9792|7963.2117|8466.463|7888.1921|7779.4576|7255.5551|6524.2336|6850.4453|6969.0678|7123.2769|7305.1646|7097.5754|7486.6751|7967.3256|8602.2589|8287.2312|8237.7256|8247.6267|8355.2477|8690.1711|9066.7121|10671.48|11402.1|11546.01|12586.59|11393.244|11656.71|11796.192|12690.648|12522.384|12593.232|13129.02|13005.036|13582.797|13645.083|14147.82|13725.165|13925.37|13903.125|13858.635|15015.375|14241.249|13458.225|13631.736|13538.307|14414.828|14464.24|14374.4|14904.456|13781.456|13314.288|13696.108|13902.74|14077.928|14657.396|15551.304|16229.596|15861.195|17486.595|16696.47|15157.6252|15635.3495|16497.6823|16020.9473|15745.6315|16267.9217|16381.287|15879.2406|16502.7498|15946.2201|13993.9523|13025.9192|13824.7378|13853.2592|14166.9948|12300.8793|12956.8718|13588.4175|11180.3951|11408.5664|8515.6799|8760.59|9168.0592|6902.5299|8807.2462|11563.5036|11572.6302|10576.5695|11482.0838|11298.5336|13409.7699|11942.1476|11992.4399|11864.3076|11570.2525|12387.0723|13728.6335|12780.7258|12592.976|11683.7943|11770.8159|12531.1098|12379.7102|13121.943|12718.7548|12603.1909|12997.6139|12772.8845|13104.2344|12763.9842|12281.1966|12323.1144|11343.7027|10152.7748|11055.9407|11235.3008|10467.2717|11143.3213|11359.4732|11888.3555|11861.3368|11350.8256|10288.4104|11236.4564|10965.0888|10868.5004|10966.3905|11297.5902|11361.9901|11734.5898|12314.1893|12258.9893|12098.91|12724.557|12972.9757|13021.6337|13822.2571|13527.775|13091.7369|14200.7382|14550.4647|14553.2473|13977.9292|13849.0579|13872.9256|14153.8846|13661.0549|13907.9538|14558.3755|14710.6019|13602.2548|13717.6063|14806.525|14638.5453|15478.4618|15063.1185|15853.6163|15501.9307|14937.3828|14998.034|13808.0079|12844.8738|13516.7477|14146.5105|14493.8062|13275.9167|13660.3902|13614.0681|13785.4599|13387.0898|13438.0441|12859.0399|13086.0187|12595.0035|13158.0266|13296.8732|13866.1441|13987.5191|14663.9609|14793.6895|14475.1762|14349.9503|13366.6958|13719.1833|14048.4808|13923.255|14963.9806|15627.4998|15117.1005|14908.6216|13850.0213|13863.9502|13667.6652|13932.5604|14262.5177|13654.7025|13729.2419|13123.6086|13058.3866|12774.2048|12112.6668|11448.5365|12515.5755|13879.8177|14598.9379|12735.117|12100.0434|12087.8186|11411.3092|12270.774|12803.4115|13510.9236|13703.6289|14244.078|23645.0848|13930.1727|15107.4585|13829.3432|16723.6996|16142.1233|17778.6519|17609.5891|18299.3656|18062.6776|20138.7697|20906.6797|20737.3674|22018.4705|22845.6249|24645.6653|26852.0914|26438.8354|28692.6482|29412.3652|28789.9333|28557.9353|28212.8856|28977.4074|28612.0607||
2022-02-19 19:56:25|amer_0032|IFC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4207.5226|4090.0141|4076.8244|4196.731|3926.9412|3998.8851|4067.2319|4382.5862|4444.9377|4610.4088|5091.2342|5114.3165|5064.4378|5217.5541|5162.0479|5323.2904|5052.2658|5090.8503|5156.3638|5619.4764|5643.7557|5698.7237|5467.6337|5483.2628|5444.9183|5983.9323|6294.3388|6034.9928|5940.8841|7008.8552|7427.3136|7527.07|7652.7371|7673.4657|7650.146|7766.7443|8278.4814|8120.4259|8217.5912|8091.9241|7805.6104|7941.3552|8413.3565|8529.3568|8545.3568|8553.3569|8681.3572|8357.3563|8265.3561|8258.6894|7894.1822|8122.4827|8117.2041|8230.6518|8773.9248|9001.4943|9047.5344|8892.3136|8801.5488|9076.4739|9310.6206|9464.526|9693.411|9569.7605|9734.1894|9517.1433|10259.0464|10418.2135|10895.715|11298.2369|12266.3941|12415.0378|11950.6906|11857.295|11550.7996|11958.5832|12148.0053|12230.8774|11957.2678|11792.8389|11318.7971|10887.6423|11441.9842|11940.5457|11269.522|11969.4352|12037.7095|12238.4036|12631.9214|12325.3646|12063.1228|12268.9826|12685.9471|12340.8575|12395.8921|12383.8837|12094.3631|12406.1546|12659.0817|12926.278|13273.3713|14172.1833|14786.005|14841.6804|14488.1414|14335.0339|13550.0102|13490.1591|13410.8216|13344.0111|12894.4319|14467.2631|14272.399|14542.4249|14527.1142|14115.1159|13594.5506|15448.5427|15235.5842|15738.055|15135.3684|16428.4305|17189.7921|17075.6574|18009.613|18577.5024|19256.7428|19509.49|20348.6153|21904.6522|21569.9898|18323.479|18949.8983|18895.5514|18457.916|20744.7754|20234.2008|20402.9621|19872.365|21009.3589|21559.9786|20651.8136|20896.3746|22320.8349|23439.2364|28579.8694|30300.1906|29828.2908|30449.8603|29005.9879|29067.6166|28798.2111|28810.5368|30543.1837||
2022-02-19 19:56:26|amer_0033|GIB.A.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3116.6216|3773.9574|3695.4695|4091.1791|3368.4368|3463.2763|3064.2964|2612.9913|2747.0747|2354.6354|1929.4929|2236.9037|1798.6798|2354.6354|2639.1539|2305.5805|2393.8794|2184.5784|2240.174|2259.796|2616.2616|2622.8023|2534.5034|2567.2067|2550.8551|2403.6903|2456.0156|2645.6945|2904.0504|2717.6417|2871.3471|2668.5868|2733.9934|2861.5361|2796.1296|2796.1296|2776.5076|2635.8836|2505.0705|2482.1782|2511.6111|2599.91|2505.0705|2256.5256|2439.6639|2485.4485|2462.5562|2802.6702|2845.1845|2769.967|2805.9406|3211.4611|3067.5667|2854.9955|2813.2811|2689.2151|2330.4295|2377.3734|2350.5483|2330.4295|2404.7742|2487.6975|2643.5932|2672.3659|3116.6632|3287.7999|3421.8165|3615.5662|3773.1931|3847.5555|3436.4919|3778.4968|3559.3027|3387.1832|3812.6108|3488.2344|3410.5743|3527.0645|3629.035|3734.086|3447.5832|3114.038|3518.8629|3356.933|2855.5386|2997.3904|2790.7802|2988.1392|3102.2585|2729.1241|3239.9325|3394.215|3156.62|3035.898|3375.6002|3528.6193|3911.5219|3923.5574|3876.004|4269.2801|4228.3699|4465.0651|4426.6388|4292.4117|4712.2284|4552.682|4111.1081|4136.2611|4403.0854|4278.2906|4515.0108|4881.7536|5375.1006|5087.9634|5544.1626|5418.037|6043.2983|6064.7665|5117.1063|4867.1706|4832.6957|5312.316|4786.3074|4866.9462|5252.1842|5283.2469|5563.1668|5658.7717|6058.9394|6079.645|6209.5356|6799.6874|8167.068|7251.0777|7066.6501|7301.7316|8349.3691|8417.1499|8147.6703|9774.2624|9514.4402|9615.4709|10834.1889|10462.1996|11476.305|12180.9632|11144.1534|10633.5659|10295.6011|11118.7541|10759.3192|11781.6671|11298.7611|11964.7411|11635.3317|12208.8385|11896.9585|12362.7091|13100.408|13878.7657|16480.4964|16804.013|17433.5508|16125.6844|16875.4232|15669.6533|15414.7293|15035.5502|14871.2983|16450.5239|17442.5619|17017.1432|17380.6132|17819.4862|18898.465|17305.4587|18628.4967|17518.9587|19375.6948|18828.7022|19559.6384|19300.5502|19068.8948|19479.5927|19018.6926|18859.7787|18756.357|19513.096|20250.6129|19797.2372|18515.1031|18662.7514|18813.0648|19389.8534|19567.7683|19094.2851|19903.0764|21938.88|21091.3656|21889.6533|23246.155|24459.9598|23749.7922|23909.8842|22902.8182|22908.4056|23733.3867|23799.2535|24309.8256|24350.9776|25409.5732|26628.2379|27892.4622|27725.2008|27269.3949|28444.1263|27321.1572|28802.2629|29368.4913|30133.5591|28009.1658|25752.0563|19950.2996|21913.161|23112.8528|22544.1351|24767.2139|24116.3322|23912.5309|22992.691|24545.714|25526.8436|25631.4568|24299.1286|26185.0538|26607.6437|27195.2333|27817.4049|27649.0638|28655.3768|27369.2597|27497.7523|26299.1072|26456.4582|26643.2389||
2022-02-19 19:56:28|amer_0034|ECA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:28|amer_0035|SJR.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.991|299.7923|311.9227|278.9975|259.9354|311.9227|329.2516|320.5871|332.7175|322.3201|348.3136|400.3007|395.1641|431.5607|495.6882|552.8987|519.9674|589.2967|641.4491|830.4163|828.6828|1019.5383|1327.6292|1260.7411|1064.651|1001.3032|1293.52|1492.0084|1512.4467|1859.9007|1735.4186|2011.1781|2633.1918|2218.5159|2409.2668|2367.7993|2043.0022|1916.2873|1865.1565|2156.379|2263.0863|2747.7157|7051.5814|6811.4897|5913.3692|6152.5149|7171.6433|6331.8063|7431.6668|6719.0412|6841.2054|7086.2027|6516.0486|6410.1627|6640.9881|7316.5368|7215.7771|7456.1218|8137.4966|7651.1281|6770.1969|6942.3203|6965.2704|7711.7299|7746.1572|7046.1344|7028.9902|6427.5549|5945.4885|5727.8365|3900.4387|2982.1482|3519.3481|2527.5945|3709.8934|4224.1363|3776.4693|3057.9072|3051.0199|3762.6953|3810.9052|4028.9995|4132.307|4116.2367|3856.9695|3762.8413|4368.9365|4480.8604|4661.3748|5095.5221|4987.1178|5039.4463|5128.1771|5532.1592|5125.0104|4761.5674|4776.4889|4934.6357|4914.0076|4771.2968|4919.6864|4951.6471|5154.7762|5285.0024|5510.7275|5923.1091|5511.1634|5633.6339|5401.9487|5195.0194|5184.1282|5277.1951|5652.1369|6294.2782|6249.1557|6037.9774|6755.5529|6542.5699|6885.2141|7206.3086|7072.4355|6934.0942|7534.2827|7547.0682|7920.1575|8730.2946|8799.1046|9490.1564|9206.8682|9847.4212|9574.1807|9955.8658|10360.6379|11106.8454|11154.2921|10373.2776|10209.034|9046.3625|7846.2447|8617.512|9220.7378|8938.5418|9076.5221|9731.929|10089.8156|8697.0761|9524.9584|9205.8787|8602.2146|8544|7975.824|8309.04|8180.88|8062.2131|8169.7093|8032.1142|8122.8897|8587.5465|8389.6371|9146.9703|8994.5934|8620.1815|8766.3155|8494.2574|8191.9707|8393.8387|8467.393|8969.2926|9802.0057|9754.3601|9373.195|8944.073|9052.6176|9373.9095|8804.4429|8973.9263|8734.9113|9037.3948|9568.7501|9364.0476|9350.0495|9371.9363|8969.2188|8804.7524|8954.1344|8642.1896|9056.1528|9042.9321|8611.0572|8585.6539|8709.4429|8775.7584|8998.4145|8962.9178|9504.2425|9626.8293|10112.4028|10477.6967|11075.6724|11196.6445|10358.8004|10311.9066|11194.4978|11563.7451|11062.5538|11116.893|11298.0237|11238.2587|11579.3633|11729.4493|11771.5842|12151.0178|12324.7343|12426.4223|12775.9442|12417.2244|12802.7515|12747.3084|13652.8801|14131.5544|14614.8433|13848.0868|13529.0632|13744.8527|12872.3125|12867.1616|12980.4455|12640.5938|12269.0535|12449.1323|12965.6742|13168.8032|11441.2009|11450.7194|11402.0641|11736.8562|11411.6296|12088.7|11943.6356|12635.1092|12574.3629|12802.8993|13070.3355|12797.3129|13231.865|13705.4778|13475.2892|13485.1144|14330.0834|14307.7561|13858.7886|13705.8436|13760.5539|13681.0706|14336.8082|14751.4251|13957.156|12963.8509|12405.1536|12333.8187|13067.6156|13913.378|13795.9489|13609.3809|12959.1964|12746.4183|12622.9128|12756.3806|13158.6776|13775.3313|13968.0693|14273.9959|13807.2572|13932.289|13717.0419|13331.1536|13487.483|13549.4944|14242.5522|13802.3197|13691.7948|12189.7152|12321.9828|11315.3757|11515.6024|11821.3631|11519.6239|12683.8958|12419.8486|12548.0999|11722.5093|11885.5242|11442.616|11467.9539|11830.6163|16570.3821|17826.9985|17916.7739|18072.2957|18102.225|18414.7423|18454.655|17648.2753|18608.6609|18901.0723|18731.3769||
2022-02-19 19:56:30|amer_0036|GWO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3345.7275|3329.9829|3463.812|3440.1951|3486.8641|3778.092|4565.1945|5320.1876|5139.1753|5076.2145|5225.2816|5193.804|5461.3636|7419.1388|8044.3995|8399.025|8351.7372|8258.4218|9051.6035|9676.947|9154.3732|8118.5572|6718.752|8809.0304|9424.916|10728.2925|10541.7135|11138.7663|9968.8455|8568.7268|8344.7078|8737.794|7934.9625|8028.315|7561.5525|7244.154|8793.8055|7487.605|7019.6297|6738.8445|8211.473|8323.7028|9539.5245|9539.5245|9782.6888|10848.871|11222.97|12738.071|12869.0056|13965.1762|13518.2906|14374.8214|14364.5056|13303.9138|12671.2802|13038.5128|12615.0397|11701.2294|12411.185|12233.6182|12577.654|12690.9441|12365.8195|13171.2419|13166.8133|14070.4181|14217.9455|13870.4501|13962.5514|13277.318|11937.4753|13090.4643|13953.3701|13519.3002|13665.8509|13083.312|13872.2528|14307.7046|14907.8232|14410.1943|15075.3364|15148.4289|18012.605|18505.4872|19155.1956|20251.5844|22140.5415|22596.0347|23563.5885|21736.5728|21852.7157|21399.4704|22933.0991|22714.6462|22662.041|23383.5919|23036.1785|23565.0723|24892.0548|25604.5286|24178.7742|24330.2814|24267.8961|24813.7679|26996.6667|26061.1387|25131.9025|25390.2596|26343.5079|27394.7537|26298.9636|26183.1484|26383.6403|25492.3011|24912.9306|25534.9027|25766.633|26292.4827|27204.9594|29316.8413|29913.8712|30165.4884|31867.5884|30744.7371|31332.1394|31135.8675|31082.3388|31121.1324|31031.909|31442.3367|32664.047|32289.2137|31744.8129|31219.0927|28904.2501|26723.4718|27637.6182|28317.3784|28371.0436|25526.7839|27226.1844|28281.6015|25352.2052|24044.7442|20149.227|19443.9795|17509.0204|13214.355|15998.8084|21605.4704|21174.4965|20774.457|23484.5793|23550.6799|25431.2432|22464.8947|22408.2128|25421.5894|25298.7342|25875.2089|26849.5966|25409.5335|23922.1|22568.7228|23137.4432|23857.8225|23862.2499|25483.4039|24146.6629|24650.4338|26111.0598|24508.1651|25344.0752|25344.0752|24451.8119|24078.6378|21628.9972|19597.1248|20843.371|20131.1829|19172.103|19698.1074|21417.1805|22680.3667|22823.8959|21038.2561|19148.1373|21313.9698|20763.0739|20658.5937|21240.086|21943.0226|22133.0055|23004.4329|25029.2032|25637.5849|25212.0258|26867.4569|27276.5577|27925.5421|29476.9611|28867.815|29432.2985|32372.5281|32202.5148|32260.6998|30831.5548|30331.8537|29974.758|30454.3541|29355.2797|30517.5131|31746.2051|32485.4182|30995.0292|31843.7978|33062.0302|33409.3639|35751.6075|35392.7957|36861.4937|36851.5176|36831.5655|36864.5891|34621.6111|32498.2587|33331.7954|35715.4756|35010.3035|33535.5061|34538.7899|34797.061|34891.1055|33997.2257|34871.2415|33590.3582|33352.4802|31429.6329|32697.8159|32618.931|34344.5395|34760.6761|36615.1049|36654.5608|36152.5467|34548.8467|33242.1281|34824.58|35289.8316|33785.188|35792.8988|35199.1543|34546.0353|34516.3095|33507.8123|33636.3463|33089.1783|33227.5854|32891.4539|31794.0835|31734.7662|30657.1682|30748.6107|30452.0956|29404.4091|27755.4771|29019.8423|31311.675|32651.2514|29748.0451|28624.2507|28088.3303|25636.1744|28199.7919|28080.2056|30448.8634|30393.1303|30915.5552|32338.4072|20861.098|21893.2456|19546.2155|22023.1208|22088.1775|25056.7691|24277.5138|25827.9113|26124.7839|27544.2057|28494.3687|28385.7305|30622.0695|31928.6939|33572.0143|34286.9051|34331.7566|36720.942|36293.3057|36158.6471|35423.564|34558.2129|36326.509|38485.8096||
2022-02-19 19:56:32|amer_0037|FTS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.2401|413.6341|421.1207|415.5057|394.6975|424.8175|418.5425|435.8277|438.9722|442.1167|466.829|492.063|514.1428|545.2053|590.5327|603.301|595.9273|584.3434|581.7692|583.4988|515.8|473.8912|461.999|537.4932|516.2|512.7218|480.2711|480.2711|481.518|471.7575|455.49|446.4145|446.4145|449.673|450.0525|442.8778|412.222|414.5564|387.0068|367.9844|428.3175|401.9595|407.2311|436.8538|430.2548|458.6305|450.3587|445.0759|449.038|524.6261|532.0152|552.7047|561.9466|558.235|569.37|543.6493|560.6058|609.0954|652.4623|663.6474|622.6355|696.7431|701.0874|723.2585|748.3772|727.2537|723.4816|804.822|778.3082|838.1781|843.9005|896.044|854.8781|901.7243|897.4263|865.621|868.0637|913.8422|971.7131|1015.9294|1032.3852|1028.7476|984.4834|1020.0462|1042.4248|1030.6592|1068.8961|1081.9315|1116.6659|1038.2145|1017.7717|1381.6542|1422.3892|1429.5357|1516.7376|1570.6427|1577.7982|1658.6275|1773.2626|1737.4391|1855.9237|1875.1893|1913.7206|1994.7202|2173.6015|2329.3184|2479.7992|2393.2227|2617.9094|2516.1135|2296.289|2322.09|2258.9404|2146.2518|2419.1856|2338.8537|2348.1677|2549.9714|2536.6512|2762.7305|2986.7357|3075.9038|2883.3346|2842.7389|3077.3831|3067.5232|3023.7014|4056.0285|3937.4132|4059.1095|4211.7827|4287.6846|4188.5474|4569.2158|4482.1239|4365.4829|4396.4173|4231.4927|4358.7202|4277.0433|3978.6084|3804.2596|3499.9918|4132.3498|4008.0804|4052.1221|3945.5318|3657.9073|3717.1241|3855.2269|4021.5907|4380.3989|4303.759|4256.0719|4351.626|4404.5281|4534.2236|4908.2084|4545.1449|4855.1189|4893.043|4521.1579|4775.9681|4695.0134|4942.2104|5291.3976|5571.8859|5773.2375|5695.127|5974.7042|5789.8476|5589.2956|5697.7066|5804.714|5631.0462|6012.5669|5805.3008|5944.0951|6155.7366|6307.1532|6009.9281|6263.4248|6229.4357|6222.291|6064.339|6399.3539|6282.0041|6203.5|6433.4|6300.4|6400.3891|6497.6246|6270.7416|6596.788|6349.624|6455.004|6545|6639.325|6260.1|6725.709|6585.987|6418.744|6565.284|6869.016|6677.856|6502.6|6517.524|6647.576|6855.457|6939.034|6885.459|6952.037|7169.49|7393.402|7622.64|8082.72|8480.16|10824.72|10852.32|10863.36|10961.25|10833.6|10076.025|10065.818|10781.82|9812.292|10868.517|10524.24|10546.632|10455.808|11435.776|10793.728|11176.788|11408.93|11762.805|12570.166|12216.43|11499.49|11579.88|17231.38|15969.362|16521.1654|16866.4437|17079.2315|18451.3524|18364.0825|18900.1691|19022.1252|19118.925|18809.679|19072.346|20219.9|19678.745|19174.3858|17144.5036|18146.8106|17884.44|18184.77|17258.4|17888.328|18092.232|18058.248|17853.21|18868.518|20106.1495|19229.3072|20219.051|20919.966|21450.202|21372.64|22234.44|22761.834|23558.936|24117.784|24724.503|23470.965|24127.5672|24891.7604|27086.94|21914.28|25721.322|24584.685|24723.975|24349.686|25037.294|24679.552|25843.791|25017|24281.3962|24160.0359|24114.888|24292.272|25779.448|25793.53|25840.47|25802.912|27428.552|27357.872|26368.904|26534.419|26628.999|27915.287|28443.0573||
2022-02-19 19:56:34|amer_0039|CTC.A.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3224.7536|3228.6483|2924.8671|3115.704|3290.9624|3380.5388|3310.4355|3115.704|2819.7121|2640.5591|2667.8216|2893.7101|2793.4836|2129.2986|1527.6253|1637.0552|1480.3992|1872.0392|1768.902|1592.7945|1573.227|1412.9197|1369.8668|1362.0389|1602.4751|1673.1725|1751.7252|1885.2648|1775.291|1822.4226|1987.3114|2106.1565|1951.8939|1766.2725|1766.2725|2194.103|2045.4062|1944.8253|2176.6328|2425.5808|2423.2243|2376.8806|2575.1041|2404.8035|2514.9048|2272.9632|2517.5728|2597.7857|2527.3918|2359.6975|2405.2145|2400.4233|2571.3117|2799.6953|2580.0957|2790.9113|2797.2996|3023.8842|3393.2446|3190.2993|3341.0867|3493.7252|3550.258|3658.2234|3781.0531|3697.0118|3956.608|3735.7589|3891.6524|4096.0729|4312.3805|4440.3828|4404.9789|4457.7089|4645.103|4722.0877|5012.5271|4833.8579|4698.0794|4750.6177|4939.4275|5046.9584|5010.8794|5485.6461|5586.2593|5499.1013|5293.8319|4849.0084|4934.0376|5110.3368|5038.5852|4995.6205|5456.5144|5533.0621|5598.0005|5655.8973|5785.2415|5662.2206|5898.4859|6068.3253|6040.2276|6165.1063|6620.2858|6360.376|6100.4662|6110.7741|5795.8985|5689.6378|5127.7602|4902.9816|4930.2985|5499.9135|5358.138|4548.2248|4202.7487|3943.6417|4158.7494|3918.7888|3882.1265|3279.2359|3515.5039|3243.3884|3244.2031|3639.1906|3914.3775|4034.5808|4159.0304|4491.3935|4536.2566|4525.3036|4499.1457|4550.6439|4732.8812|4487.261|4413.0037|4568.8736|4478.2958|4677.4037|4562.3399|4627.6211|4659.4457|4599.8709|4806.3225|5516.2546|5420.0583|5414.3572|5057.6351|5094.3034|4748.1677|5033.2207|5000.6862|4524.2364|4539.7109|4510.3355|4902.8927|5238.4395|5281.6175|5171.6686|5170.0397|5354.9233|5683.9558|5469.7589|5560.9758|5402.9751|5725.4921|5778.4305|5446.9547|5693.7291|5494.2467|5590.8078|5607.0366|5786.3274|6021.0833|6542.4032|6743.2975|7203.1044|7380.2629|7369.2855|8021.6195|7671.3515|7998.42|7612.0963|7960.0276|8411.2056|8697.2902|8367.3765|8079.9744|8633.1055|8966.0888|9145.1188|9689.5455|10075.4089|9002.3928|9172.7753|9982.8667|10386.9561|9776.9102|10162.8104|10269.1063|9628.1818|9308.7924|8576.9862|8735.1392|9618.0973|7992.7063|8134.1636|9813.1355|9730.945|10167.6415|10434.6335|9983.2057|10347.889|9612.0102|9358.1198|9436.8317|10024.3081|10077.9244|9985.9532|10700.5842|11358.9005|11526.4565|10799.6823|9800.756|10269.3836|9950.1139|10600.9171|10609.0249|11073.8707|11320.5704|10718.8368|11292.8612|11179.4246|11502.5217|11389.339|11263.9874|10898.2904|10467.1051|9702.5816|9683.9783|9156.0296|9255.9999|9551.6383|9072.3846|9008.7212|9395.4358|8497.22|8924.8204|8400.9187|8416.9439|8820.5756|9552.3895|8893.2642|8771.9112|8831.0477|7751.3726|4961.2513|5746.879|7319.9587|7115.0388|7465.2877|8204.702|8278.8867|9762.5799|9977.837|10771.9778|10551.8561|10497.7377|10670.5176|11218.5329|11759.6621|11673.139|12196.08|11715.0959|11086.3505|11170.2643|10549.4238|11220.1261|11211.005||
2022-02-19 19:56:36|amer_0040|IPL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:36|amer_0041|FM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3117|30.0612|56.8658|77.4076|82.2394|72.9624|65.1898|62.6825|61.4288|62.9332|85.2482|70.2044|72.7117|81.1709|78.594|99.2089|86.3246|88.9015|96.632|106.9394|92.7667|77.3056|78.594|60.0407|57.9792|120.5123|122.6643|128.69|120.5123|139.8804|165.7045|189.3765|167.8565|135.5764|140.3108|122.6643|145.4756|146.3364|161.8446|180.9875|219.7084|227.7362|218.1381|235.5891|263.8011|320.506|352.5566|494.6456|593.5747|707.3432|815.4879|944.635|845.9418|826.4953|784.8992|909.6874|898.2553|875.316|799.8577|977.8073|966.2608|1081.7259|1093.1161|1154.3551|1436.0546|1380.3832|1371.1601|1263.5579|1353.3289|1647.8516|1583.2902|1786.777|1746.7286|2137.9711|2265.286|2288.1054|2383.7001|2938.276|3704.2156|3056.304|3395.4942|3360.5163|3772.3314|3969.697|4396.944|4279.1988|4138.3965|4362.4755|4272.3056|5377.725|5571.45|6301.125|6631.892|5480.315|5308.357|6668.45|6410.513|6080.137|5729.245|5351.9266|5892.0231|5933.569|6211.4496|5296.0781|4760.6328|4396.544|3545.4006|1907.8402|1823.964|1161.8919|1430.836|1877.546|2315.39|2642.7721|3698.6412|3477.5492|4519.0005|5428.7456|5823.7768|5489.6664|5729.2012|6516.9173|7617.7287|6090.725|6790.9619|6775.7688|5473.7899|4552.8977|4370.0778|4831.9101|5136.5743|6827.3509|7692.9716|8010.0162|10368.6963|11495.0166|9647.4032|11780.6693|10987.8225|10880.9605|12323.597|10490.5697|8708.388|7716.0762|10950.16|9916.5868|9940.5897|10564.5558|10064.4303|10054.9041|8568.8169|8364.0036|9087.9948|9064.1793|10288.296|9935.8266|11140.8909|9707.1978|10456.3253|9555.4872|9979.9659|10965.2214|10674.2608|10571.5688|8797.2796|11149.0866|11225.8954|10621.3823|11740.9651|9959.0113|11160.3881|12277.5967|11020.0058|11710.2185|12131.3652|12809.8794|14716.7382|14020.6762|13932.9373|11374.6215|9549.2118|10351.9164|10160.4197|8120.0318|8220.865|9602.8718|10830.6634|10255.3214|9715.5677|5278.9104|4596.804|5885.3234|4678.2525|3382.5266|3484.4937|2079.7859|3539.0454|4902.8394|5816.5814|6600.763|6416.9048|7685.2835|6894.2516|7283.1192|9315.3004|10549.6118|9213.9938|11461.1427|9138.8611|9944.8294|7895.7574|7438.1314|7649.936|9070.6384|9425.814|10655.3304|10867.0709|9944.975|12353.3651|13830.844|14747.4281|12346.5249|13201.5474|14576.4236|12483.365|11970.35|10055.094|9897.8418|8728.159|8810.242|7236.1133|9456.2844|10107.2605|10723.9747|8661.4083|7051.099|8339.3951|6139.7683|6331.6361|6487.2634|8445.1622|8390.0102|9123.8779|8155.1529|4101.6228|5046.4153|5894.3786|5887.4845|7376.6549|8210.8374|8748.5748|8272.932|10182.6005|13712.3848|16996.7863|16859.1605|19529.101|19435.1822|21796.4016|19669.9233|19561.842|18366.4345|16846.2631|17621.4945|19107.2283|18651.1426|23985.9637|25568.443||
2022-02-19 19:56:37|amer_0044|FNV.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1345.32|1456.32|1718.28|1936.728|1930.775|1839.502|2105.297|2380.119|1855.55|1923.754|2102.288|1798.379|1611.821|2056.15|2634.881|2652.935|2482.425|2546.617|3100.273|2969.3118|3056.6445|3079.0375|3292.6854|3071.8277|3457.4878|3222.4294|3142.8217|3166.3676|3188.6695|3288.9923|3536.3793|3565.7344|3625.0682|3596.5423|3750.5057|4069.9169|3846.6725|3653.4464|3344.2205|3883.6479|4532.454|4582.9549|4666.2813|4559.7446|5207.3422|5776.5197|4675.284|5105.7678|5329.3128|5527.6298|6409.0066|5814.0427|5892.5038|6428.0551|6914.6582|6845.997|7046.1218|7604.7437|8775.2583|8641.9709|8029.3978|8177.2796|7967.4553|7007.8391|6468.7532|6357.223|6523.0508|5438.3665|6232.8997|6887.6158|6589.4586|6716.7772|5877.3638|6492.8977|8060.1997|8279.4748|7599.7512|7856.0219|7438.1262|8974.158|9375.3036|9036.0996|8475.03|8003.6747|9537.9205|9523.385|11304.1296|9909.8911|9826.9566|9958.3999|9974.0479|9341.7418|8287.7374|8781.8019|8923.3342|10022.8473|10132.7986|12335.3024|11890.3239|13703.9218|15017.207|15570.0422|14889.2195|17890.1249|18257.0105|16746.7242|14902.866|16267.878|13734.8945|14931.8125|15336.9669|14649.8108|16124.569|16078.1263|18188.3351|16980.5345|17258.7215|19044.682|18290.4639|19107.6658|18567.1982|18241.6217|17384.483|16830.4108|16036.9928|17499.2986|17121.6293|18264.1108|17565.9415|14912.8978|15352.5839|15838.9914|17538.6219|17922.48|18632.947|18982.7473|18923.581|17734.7727|19601.2953|20665.5463|22290.3789|24355.6217|23323.7104|23915.8551|24374.1072|25399.8334|28456.4492|30249.891|29031.2702|38332.9014|34731.5347|36705.4392|41374.8575|37119.0163|34225.6654|35416.4552|32496.7302|32013.8572|29581.0714|26795.0161|31664.0388|33417.6336|34405.2246|35360.3416|38605.8291|35054.5002|30861.6433|33590.6313|32632.6847|31946.3047|32456.7879||
2022-02-19 19:56:39|amer_0045|PWF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:39|amer_0046|QSR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9193.3978|8987.3041|9769.248|11019.8223|9850.2012|10024.183|9732.8647|10248.074|11628.5177|9988.9878|9414.1403|10299.4756|9892.5977|10793.3374|10362.2359|11201.1478|11852.9593|12676.4471|12676.4471|12577.5817|13629.2224|14526.9276|13565.9733|13824.2605|14980.7693|14951.3286|14948.9862|17184.6894|17748.105|18359.3078|19007.2557|19036.8155|17713.3493|17486.5277|18920.5876|19760.337|18908.7171|19460.7411|18170.5127|18214.6937|18411.0993|17286.8179|19747.4559|19793.1826|20791.5301|18408.8548|18683.3578|18830.3246|19300.1986|17697.8267|20837.5487|20740.9489|22367.3322|22451.8287|22296.9535|23740.4417|24634.0904|25401.3482|28381.7011|25542.4247|26034.3131|24960.1624|25270.3748|22035.7168|14095.0773|20729.167|23181.4881|22491.0008|23400.3468|21772.6283|23255.7221|21577.0846|22555.651|22771.6285|23609.6049|24133.6979|25416.2218|26390.6322|26108.2152|24717.1697|25687.691|24910.3978|24455.4074|22398.4543|23920.2511|23286.9567|22732.4304||
2022-02-19 19:56:40|amer_0047|HSE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:56:40|amer_0048|DOL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1376.7854|1479.281|1619.5761|1540.3422|1574.5073|1631.207|1787.4132|1804.2271|1806.4203|1885.3735|1899.2636|1984.7962|1995.762|2148.5509|2068.8669|2108.6562|2159.4406|2263.2174|2205.809|2302.2256|2410.4184|2410.4184|2465.6188|2741.621|2734.9969|3046.3273|3235.4811|3246.7943|3171.5106|3497.0019|4061.6296|4181.1979|4609.2813|4569.9535|4423.0119|4716.1565|4632.202|4591.858|4236.8328|4301.3738|4432.206|4655.8629|5531.4864|5392.7514|5460.06|5507.6154|5365.145|6026.1203|6271.0743|6032.6088|6206.4897|5766.7458|6065.5051|6070.3687|6233.0184|6304.133|6071.1484|6035.7944|6158.5134|6311.0835|6730.293|6956.3887|7663.5951|7953.5538|8183.2827|9211.2225|9065.2545|9358.8923|9832.3345|10096.2294|9830.3371|11643.0054|11612.0765|11078.8237|9633.7597|9256.1067|9240.2176|10936.7021|10890.1344|11070.1667|10932.4239|11481.3866|12023.1968|12170.531|11731.3268|12019.9463|11672.6641|11270.4285|11810.0195|13114.7016|13753.3602|14578.1528|13719.2778|13538.815|15133.9958|15491.2264|16015.1367|17602.1318|17017.0814|18333.9478|16299.3936|16780.4272|16185.3492|15952.6629|16189.7187|15370.655|16436.1097|12746.2374|12129.1225|10663.7735|10094.2711|11834.7729|11757.9861|12218.7072|12976.9773|13813.9825|15240.1659|15504.5554|16039.1211|15019.1653|14540.1273|14106.1403|14081.1626|13702.9033|12440.2631|11946.9958|13223.9559|15285.1547|14099.2211|15285.5811|16082.0616|16237.6242|14473.0144|16424.1173|16545.4778|15913.5637|15472.9854|17561.0782|17182.5532|16499.9672|17437.4904|17609.4897|17197.5718|16449.4562|17106.7076|17418.6748|18505.8513|19640.5036||
2022-02-19 19:56:41|amer_0049|MRU.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5389.0105|5097.8489|5338.224|5352.0639|4980.3652|5077.8118|5329.5157|5706.5857|5674.6904|5743.6926|5991.5169|6027.4938|6154.4896|6243.964|5992.8321|6540.3184|6506.9931|6586.0216|6934.0161|6137.7921|5892.9663|6069.8471|5860.8897|5819.6809|5597.3239|5594.6449|5748.1604|5911.0425|5846.2399|5735.0248|6124.3989|6077.4196|6301.2642|6662.0364|7637.8959|7610.0389|8722.2108|8762.44|8710.9753|8876.8987|8653.1536|8414.3245|8878.9072|8508.1342|8741.405|9118.2105|9247.765|9125.0343|9769.1823|10178.0143|9960.2305|10202.4101|10663.0262|10865.2318|10994.748|10512.0058|9746.7013|9450.0289|9336.5637|9183.6318|8985.4404|8969.3086|9342.7747|10528.5447|10387.4358|9609.0241|9663.5305|9079.8578|9603.4792|9324.097|9308.1972|9356.096|9097.088|9317.472|9167.0583|9298.9585|10737.6046|11225.4453|11041.5472|10400.4581|10179.983|10576.2405|11767.1469|11968.568|12554.0844|12630.7896|12930.9513|12412.9988|12800.8253|12566.0882|13344.6871|14640.0412|14724.054|14201.0962|14557.4441|13617.0422|13956.3289|14467.7909|14529.8198|14580.1744|13963.3306|14335.9546|14852.0893|14746.3446|15937.9767|15747.792|14929.1356|14325.1127|13900.3521|13316.6168|14429.5932|13841.7846|14355.8096|14417.8647|15877.469|15660.237|14938.934|15429.691|15325.6543|16059.5272|16642.5464||
2022-02-19 19:56:42|amer_0050|SAP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1002.5634|967.0395|1055.8492|1298.5959|1991.247|1796.979|1894.113|1894.113|1748.412|1668.2764|1469.2727|1748.556|1942.84|2208.7336|1953.5994|1965.7487|1896.609|1787.1892|1775.0315|1993.871|1945.24|1882.0197|1750.716|1731.2636|1663.1802|1626.9516|1701.1365|1573.2315|1648.6722|1536.03|1715.2335|1617.9832|1769.0291|1917.5149|1955.9164|1774.1493|1653.8246|1897.0341|1971.277|1799.7503|1951.6873|1790.3273|1879.9717|1948.403|2202.2081|2264.7621|2304.7556|2345.7746|2614.9619|2717.5094|2871.3307|3132.8269|3324.603|3523.749|3301.9024|2977.4735|2674.0694|2663.7846|2835.3802|2414.5196|2481.7332|2454.1121|2425.155|2278.3013|2298.8812|2602.019|2683.7524|2675.4756|2943.437|2855.496|2734.5206|2708.6255|2786.3107|3176.1292|3111.8813|3243.486|3492.1204|3288.7161|3352.0205|3297.9537|3258.3575|3370.8943|3566.8933|3488.6719|3608.6113|3582.5781|3837.3578|3869.7274|3755.665|3657.4094|3891.5504|4072.7573|3909.0495|3853.4308|3951.8042|3583.9501|3617.5824|3582.6904|3478.3908|3496.1218|3357.6942|3565.9233|3662.7499|3592.7889|3665.3495|3783.5197|3723.3325|3778.2245|3869.3659|3902.2109|4043.5654|4619.3014|4691.3809|4479.8799|4489.2109|4977.7369|5166.9073|5155.6593|5478.7249|5215.8283|5761.1334|5899.1946|5705.9806|5496.3228|6004.2641|5580.1173|5919.4347|5400.1135|5503.5639|5513.909|5388.2762|4578.4774|4443.511|4119.5915|4322.8162|4239.6851|4391.3993|4717.6888|4592.9922|4867.0983|5380.2957|5622.409|5229.2772|5522.4305|6403.9549|6201.6378|6214.6748|6142.146|6109.0665|5843.9951|5955.8221|6731.6038|6737.8368|7334.1239|7249.9485|7936.0896|7929.8895|8344.1997|8254.1691|8737.0605|8850.2986|9141.7755|9692.1165|9444.1372|8298.0338|7849.3812|8737.9653|8504.4294|7936.0896|7694.0325|8231.6155|8305.5582|8668.1049|9094.0462|8325.7595|8574.9495|8529.3803|8158.8822|8427.6617|8595.0726|9828.0046|9729.5276|10011.1718|9938.649|9830.17|10114.1877|9331.1666|9368.2052|9135.8065|9327.1937|9424.3416|9457.3549|9070.9045|9687.6994|10311.5212|10896.4756|10842.0612|11471.7131|11427.3394|12541.3477|13044.1755|12813.3051|12876.5114|12180.0608|13584.7|13107.5174|14033.9957|13682.1685|14025.966|13943.5988|13398.406|11754.4011|12100.1188|11750.4725|12263.4686|12514.4638|12612.5088|12822.7219|14221.2786|15395.9091|15630.1743|15975.5925|15402.5123|15295.8675|16976.6458|17251.5394|17868.7413|17497.0126|17830.4759|18217.3192|17481.7769|17758.0918|17738.633|17489.5605|16179.6153|15576.718|16526.3767|16348.7982|16579.3013|17947.3835|17353.3681|16532.3794|15688.7327|15514.5855|15599.7241|15959.6284|16674.891|17355.1701|15895.6434|14975.6758|15511.926|15315.04|15991.3895|15529.4598|16035.052|17431.2644|17828.1649|17796.949|15502.5824|15455.056|16444.2108|15771.7419|16334.2607|16346.493|16248.6343|16004.463|16844.8707|14829.5241|14126.6295|14175.6661|13243.9705|13100.1779|14506.25|13206.4508|13961.3789|14067.8293|15414.8362|14912.9257|15368.4389|15290.4682|15885.5079|16070.1754|17276.6225|15134.1802|15055.5933|14484.8043|13288.5412|12422.5278|11825.8487|12023.6939|11670.7885||
2022-02-19 19:56:44|amer_0051|GIL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.7422|153.6684|194.1622|174.7804|209.0444|353.022|320.1424|308.3849|351.3029|339.1889|409.3176|386.6744|408.2724|326.6305|385.5081|413.545|421.6628|484.9122|488.426|347.4351|305.7147|311.4936|257.9336|286.8278|313.6078|250.8862|250.1815|272.0283|329.3572|339.252|382.3653|391.8063|418.1641|482.2779|476.7686|473.7529|489.9803|473.4362|499.6096|546.4616|570.0322|559.476|533.0133|525.0854|603.9508|542.5296|530.9561|617.904|617.904|570.9161|521.0273|547.1525|573.0178|633.5686|631.3534|602.6132|566.4682|574.9119|533.1739|547.3958|503.693|527.1519|521.8062|557.5931|609.2395|740.0031|782.3527|823.2163|817.4211|931.0963|1067.0081|1193.0492|1224.1853|1348.9768|1244.0564|1463.1902|1586.5306|1715.6144|1804.7723|1616.5644|1611.4582|1304.7856|1363.8614|1574.4488|1687.403|1648.6217|1714.7469|1718.0531|1745.0448|1877.9605|1838.5669|2165.76|2162.4512|2237.952|2173.3887|2242.6049|2052.4108|2351.7919|2424.6456|2438.4939|2487.4412|2267.0045|2062.8296|2219.1495|1552.3204|1730.021|1407.7326|1586.1097|1498.729|1407.2636|1610.3676|699.1117|816.0321|784.1457|454.8045|658.0792|795.4292|1118.1946|1028.092|1153.9293|1348.67|1217.4931|1164.2694|1273.1361|1465.4311|1447.2796|1602.7774|1678.27|1789.7105|1895.0945|1850.507|2000.3186|1803.8046|1757.177|1707.4226|1819.0665|1701.0343|1883.429|1818.4203|1921.7433|2118.8274|2182.0397|2095.7306|1569.1108|1611.7332|1603.9899|1558.4909|1196.7568|1295.3499|1345.7786|1555.9996|1683.0658|1729.2438|1693.3951|1779.3382|1835.8036|1860.1189|1972.2952|1958.4598|2153.1458|2262.3543|2130.5517|2356.1968|2434.6556|2522.2626|2497.9282|2659.1437|2912.03|2927.2539|2897.7418|3119.281|3276.8126|3534.1284|3524.527|3451.3534|3424.5231|3704.531|3621.393|3884.2558|3819.1238|3768.3814|3757.1939|4066.6747|4056.2771|3998.9361|4447.0245|4500.2461|9325.8695|9128.543|9969.6488|10301.728|10158.7729|9830.6|9650.7127|9231.7562|10082.7214|9163.1485|7796.7141|9041.4815|9555.2296|9373.7778|9267.6863|9618.9672|9040.7352|8971.209|8482.2074|7756.4429|8412.472|7528.1351|7463.674|7927.3491|8180.6191|8833.701|8937.2561|8559.0548|8628.3962|8570.0355|8719.3766|8214.8976|8956.5203|8879.9257|8660.7224|8207.2752|8235.7498|8284.4742|8100.4223|7946.3324|8343.9638|7927.7022|7908.9704|8266.7913|9034.1116|8720.1329|9482.9895|9823.3207|10160.4867|10592.006|10501.2822|10488.9107|10192.4675|10098.7717|9514.1917|7377.7822|7707.7658|7373.0724|7508.6508|6159.652|3521.783|3765.8703|4334.7149|4045.3375|4860.4672|5260.8809|5467.0345|6220.9|6849.5341|6982.0514|7001.8924|7526.1806|8030.1748|8562.2459|8671.3823|8641.6178|9344.5059|9729.6416|9312.7421|9106.5161|10027.6394|9944.2535|10275.8579||
2022-02-19 19:56:46|amer_0052|CSU.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.7201|376.7476|432.9639|389.5688|418.7618|433.3584|414.2251|453.6751|502.9876|488.1939|493.1251|502.9876|468.4689|487.7994|522.7126|517.7814|487.6021|478.5286|492.9279|492.1389|458.6064|473.2029|448.7544|453.6858|537.5191|552.3132|552.3132|576.97|495.3065|488.2054|493.1368|507.9189|499.0426|473.4001|591.9613|660.606|621.5496|650.9405|685.4601|690.1942|703.213|695.3228|706.5664|734.7564|769.4724|789.0002|867.9002|887.428|808.7252|789.0002|818.5877|848.1752|848.1752|887.6252|946.603|976.7822|986.2502|1062.1915|1321.7726|1343.2728|1473.2606|1425.5597|1390.8429|1380.5857|1422.0092|1380.7829|1454.7534|1604.4698|1751.819|1873.9197|1753.1584|1881.7655|1792.0167|1835.4117|1794.9754|2000.51|2070.9283|2372.7209|2323.4083|2362.8584|2426.1756|2350.2343|2505.0756|2662.8757|2906.874|2924.232|3156.7898|3407.4946|3574.9599|3876.1607|3878.3305|4432.4059|4655.4957|5236.5943|5523.0014|4914.6822|4866.1587|5251.7826|5345.4764|5331.8661|5614.9199|6221.8583|6665.4737|6703.1485|7327.8394|8482.3439|8563.4137|9472.5392|10372.5912|10030.5596|11277.3771|11342.2724|11436.3607|11243.2529|11379.5527|10158.3776|9183.1734|11027.6586|10439.0644|9743.9552|10602.9792|9823.2497|10376.5361|11400.8557|11736.5752|12409.3952|12140.5433|11798.3145|11399.2777|12611.3792|12722.6282|13539.0462|13990.9461|13018.3061|13741.4248|13453.2424|13982.8588|14572.4392|15133.4184|14652.5227|15900.7211|16569.0042|17170.2224|18561.2297|20328.3929|20158.9551|18701.08|18626.5195|18245.6297|17816.4135|17996.8974|16282.5972|19597.976|22547.2588|22735.2381|23426.5995|23023.0259|24565.5213|24982.3106|26037.5984|26107.2277|24498.4563|26914.1776|24912.4841|28978.2022|26368.1895|24616.8063|26822.8509|30050.0589|30944.7852|31542.2556|30385.384|30004.8887|28559.243|31721.5559|35096.5146|35291.6884|35931.2478|37777.6632|38584.6355|37162.474|40157.6806|42383|46833.215|43175.1383|46419.5569|47209.3641|46594.5987|47011.8593||
2022-02-19 19:56:47|amer_0053|T.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11755.4919|11741.1385|11052.1719|10521.2679|9655.3199|10160.4562|9830.388|7126.664|6421.3446|6113.3564|7414.1975|7488.7871|7253.4408|5968.9773|5848.0866|5147.3906|4687.4758|4599.1478|3198.0829|2436.6346|3280.3193|3380.4405|3998.1392|5224.3172|6353.597|5551.6196|5589.6444|5765.3103|7192.7456|7991.5536|8295.7431|9046.0943|8986.7642|8187.5635|8641.2648|8864.6254|9323.8229|9394.1914|8553.2881|8357.0266|8774.3474|8081.1704|7923.4741|8966.2232|9519.5186|9977.0496|11124.4103|11046.0192|12971.4605|12992.9899|13940.2833|13412.2218|13723.8083|14686.5754|15124.1969|15981.9349|16191.9932|16419.5563|15925.9194|15614.3329|16888.6865|15530.3096|16437.0612|15530.2781|16118.239|15003.1407|15520.1408|17496.906|18149.0696|21514.639|18973.5665|18990.4619|18473.4618|19243.8933|19314.8541|19737.9096|20617.4538|20878.3073|19684.9554|17333.5316|17233.3377|18771.6336|16630.2332|14459.364|15432.4433|13590.1508|14225.8715|15864.548|15942.15|15014.3|13846.856|13071.62|13917.332|6316.275|6224.113|5529.72|11561.76|11461.86|10323|11858.13|9890.1|10905.75|4312.7328|4741.2919|4985.5706|4852.8166|4729.9605|4904.2448|4859.1966|4722.0361|5104.9425|5537.1362|5387.8331|5580.2044|5972.1015|6086.2825|6467.8495|14924.0601|14593.6973|14981.7934|14825.5261|15747.4875|15263.9413|16284.7506|16193.52|17103.96|17608.143|16735.3605|17290.1776|16664.8658|17534.6193|18242.1053|18301.9758|18519.6244|18454.6546|18984.7356|19215.7409|19245.0233|20267.8085|20847.5401|20600.0143|20454.7536|20884.8312|21223.6803|21148.4811|21842.7823|22719.6228|22682.7602|23617.5252|22695.8338|20501.0099|19532.751|21841.225|21021.7975|23034.8543|22698.7004|22805.1572|23378.715|24039.5533|23870.5852|24017.2|25960.86|24354.5456|23522.34|24394.22|23929.2|25318.44|25722.36|25743.4635|26516.9246|25676.4708|25954.5|25422.1|25809.3|26390.1|26782.98|25500.72|25635.7316|25149.6608|25113.6556|22135.3664|23597.9773|23975.319|24662.87|23500.59|24627.29|25680.96|25976.96|25278.4|25330.26|25058.4|24585.6|25960.9851|25470.9323|25069.4434|26134.02|26606.82|27156.45|26364.78|27056.7|25898.4|26623.08|27691.3|28548.1|27796.2924|26755.7895|27792.6224|26888.05|27286.7|27506.85|28608|28464.96|29263.6|27439.84|27152.67|27997.26|27149.8659|28290|28548|29857.68|29671.37|29322.79|29382.89|28625.63|29208.6|28564.9|30280.6|30112.04|30398.6092|33105.78|31792.7702|28340.16|28644.7374|29636.873|28860.9721|31008.6|30559.2|30353.76|31979.1|33114.3|34028.195|35343.25|34786.2324|34435.1091|34809.95|37167.65|38089.05|38597.96|40040.62|37645.26|38584.35|39782.03|40599.4675|42531.4705||
2022-02-19 19:56:49|amer_0055|CIX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.2797|234.7106|268.8199|259.4091|271.755|312.93|307.1325|272.4562|298.8763|393.42|452.433|549.1487|502.98|657.36|566.06|574.5|524.71|511.305|536.9085|582.814|584.688|553.0759|538.3272|510.6734|381.8938|355.25|467.1538|490.245|497.35|550.6375|584.577|694.6362|698.2448|674.2308|694.0612|639.9785|639.9763|683.2422|872.531|1020.3565|1072.6362|1297.98|2231.1415|2003.474|2208.3748|2463.6329|2532.1941|2678.458|2490.2144|2975.44|2810.6464|2655.4575|2893.533|3010.7394|2542.0844|2367.7176|2532.9072|2540.4269|2437.4366|2258.5587|1869.608|1602.5211|1769.8955|2064.5584|2090.9145|2161.1973|2198.4221|2233.0429|2001.0834|2040.8855|1690.7755|1760.7975|2314.1478|1852.2561|2297.7354|2412.569|2368.0653|2342.3|2201.8235|2462.103|2574.6563|2739.1627|2732.097|2991.1751|3341.6677|3341.6677|3728.5977|4599.3012|4167.4697|4312.3995|4501.678|4590.2356|4782.1104|4808.7917|4702.5201|4823.5517|4797.0163|4634.6557|4752.7361|4870.8495|5254.6134|5077.4916|5165.1262|5042.2862|5001.3396|4993.3228|5225.5037|5775.8585|7354.7489|6009.717|6341.6823|6871.1338|7134.4175|7666.7086|8198.9873|9430.2638|9030.3132|8913.2472|8284.749|8341.8852|8658.9911|8109.5133|6800.0612|7319.8654|7459.9338|7412.3112|7532.7683|7740.3134|8328.1852|8188.2158|7808.8478|7185.6198|7416.1287|7743.0839|7717.454|7563.6745|7871.1314|6334.065|6049.7359|6275.5809|6746.7374|6565.5233|6066.4878|5946.6078|5994.0022|4664.2008|4450.4249|3678.6108|4172.7939|3845.1894|3725.6593|4180.3658|5063.3763|5584.1686|5651.4478|5850.36|5873.7614|5921.6062|5468.3475|5825.106|6507.6083|6221.6237|6113.65|6276.0927|5708.1864|5382.0043|5185.44|5398.6192|5764.4808|5986.9784|6283.1642|6168.1406|6205.7001|6424.1499|6541.9978|6618.7226|6670.5664|6515.035|6669.3066|6265.9792|5856.89|5682.6323|5946.1415|5928.9561|5977.5924|6195.939|6351.9008|6553.6548|6519.6098|6077.0254|6273.214|6191.0446|6514.0556|6528.3091|6593.4223|6771.7759|7111.4971|7595.2363|7756.6563|8042.6812|8485.5538|8573.3842|8556.3848|9341.445|9196.7264|8935.6654|9725.63|9609.2064|9870.4496|10154.5356|9815.7664|10029.2764|10467.7483|9944.2186|10043.8031|9925.2602|9930.935|9269.8185|9339.496|9624.4776|8899.3264|9508.2525|9846.3237|9995.6385|9781.3674|9733.6671|9514.8069|8958.3288|8392.8621|8927.6877|8611.588|8611.588|8161.8319|7311.564|7851.936|7788.525|7332.9073|7764.7371|7461.363|6962.7982|6908.613|6724.3833|6582.0253|7144.0541|7547.8447|7342.0166|7093.8287|6954.6616|6967.7753|7019.6357|7151.7931|6924.4742|7059.2638|7153.403|7780.8869|8083.1795|7898.2447|7595.7603|7739.3683|7210.475|7077.569|6569.5918|6256.0984|5715.5898|5212.438|5077.9105|4833.5603|4399.1921|4321.184|4496.0439|4404.408|4538.2951|4690.5408|4980.2382|5036.7765|4304.9527|4433.225|4227.8233|4761.5111|4848.75|5101.216|5343.3648|4778.4|2419.7906|3104.7139|3651.132|3837.3481|4079.794|3877.076|3632.3331|3514.0511|3503.5531|3664.4486|3654.724|3768.261|3795.3978|4194.015|4654.51|4552.0035|4938.5513|5013.0423|5149.9447|5850.5626|5208.5463|5149.3134|4655.7059||
2022-02-19 19:56:51|amer_0056|BCE.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3117.6432|3216.616|3173.3154|3134.164|3171.328|3171.328|3188.856|3089.592|3188.856|3319.344|3213.672|3400.152|3571.283|3709.3642|3583.8358|3700.872|3977.808|3899.2589|4047.0647|3971.4557|3910.2245|4282.0877|4516.4855|4592.3015|4753.0044|5036.2476|4938.1872|4561.074|5080.368|6413.5213|6644.7769|6676.4776|6343.0639|6541.5411|6668.5524|7367.1505|7341.6434|7643.2153|8444.8602|9194.5151|9980.5529|10631.6324|10221.9752|9181.5477|8450.8358|6496.3315|8446.8415|8813.0593|9467.0126|9954.352|10226.005|11705.6455|10833.5392|10921.5411|11728.6766|11022.7203|11295.5066|12040.4546|13968.2304|18755.4887|19733.7139|28130.1272|27318.6516|27263.0876|28865.846|24711.9806|26104.2151|23004.1194|23074.5764|24449.6122|29417.0407|31072.8502|35934.8384|37837.791|35501.1422|31100.705|34753.3835|34453.4056|35279.4571|36338.6356|33981.9642|31694.0112|32400.2845|31367.3595|31412.7648|30352.4186|30272.8924|25186.4872|23754.8341|24037.6299|24287.482|23367.9705|25242.3594|27684.8632|27457.3707|27862.9006|29608.0575|28286.8054|27025.6104|28376.8911|28376.8911|30508.9107|31370.0058|30877.178|30474.869|28714.7696|29861.3482|29167.3664|29093.0246|29274.7926|29436.364|28305.362|28315.4603|27366.2253|26911.8049|27568.1908|28456.8352|28141.2201|28201.8686|28788.1442|30034.7226|30095.4399|30237.1136|30439.5037|30338.3082|28891.2179|29519.5515|31261.3575|32344.9226|31558.5247|27941.7054|27455.4095|28903.9728|27779.0283|29076.2612|28580.7702|27464.0988|26669.3501|24144.715|24789.065|24973.165|25707.92|22817.2|24140.76|24318.1578|24463.5337|24940.0436|26280|30072|31424|33242.157|31785.65|32558.162|32163.745|32228.153|31318.39|31034.9054|27958.7939|29045.9013|28466.1107|29682.0605|27234.0555|31345.62|32151.42|32135.304|28055.76|30313.12|17760.586|19771.2633|20124.6084|19385.796|21048.124|21080.2462|20028.2416|19409.8877|20140.6696|21859.2115|20231.064|20069.952|21635.04|21695.8617|21910.6722|23805.6078|23218.09|23157.05|23851.38|24093.834|24594.84|25118.619|25085.92|25682.844|27110.928|26765.6741|27525.4642|26577.6072|26845.96|27042.026|29010.227|29599.425|28705.3|30050.375|29735.16|30855.48|31438.98|32622.9375|31676.8956|31956.0555|31090.984|31176.08|32321.008|32881.5578|34282.2549|34150.6978|33639.0192|32438.4555|32756.024|32604.7963|34450.2045|36466.1966|36187.976|36669.034|34628.417|33774.6049|32509.8999|34674.6403|33759.087|35916.0685|35396.2204|35807.4435|36141.0773|37545.4429|37201.578|38056.608|39261.423|37496.639|37527.763|38391.454|39874.362|42309.564|43709.391|46335.8183|47159.342|44925.1738|45959.321|44881.689|46573.908|45561.334|45400.1|45934.718|47354.05|47948.63|48373.33|47678.0301|49591.0375|51008.2692|51777.246|51290.83|52558.986|54561.125|54935.01|53700.32|52185.894|51890.026|49644.91|50596.7431|50675.1067|50860.6534|53765.0097|55438.1387|54943.3962|51998.1|52916.508|52349.256|52907.504|54447.188|55545.676|52622.8356|50665.1587|51315.0595|49416.94|47773.6|48770.38|50288|48034.02|47719.72|46722.94|48007.08|50279.02|49526.7701|51637.541|52980.5468|53613.42|53730.264|53820.144|54402.044|55212.134|56976.33|58134.3906|57962.6894|58025.9477|54704.5243|58048.9846|56416.4383|51302.5104|50289.6634|51808.9339|49873.6727|51302.5104|50497.6588|50144.971|50533.8319|52948.3868|49652.3835|50149.8118|52193.0601|52205.3259|52974.2485|54647.7861|56473.0449|57578.0507|59797.1198|57445.248|58035.968|58644.864|59671.808|61748.37||
2022-02-19 19:56:53|amer_0057|KEY.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2549.6328|2432.2155|2598.5567|2726.2214|2793.0578|2897.8854|3107.564|3105.4355|3255.8473|3118.8646|3245.8449|3267.246|3616.5665|3398.8995|3128.2477|3172.0494|3047.9257|3288.5111|3295.4068|3474.6966|3438.6854|3808.1947|3662.0528|3589.3685|3874.5846|3973.9927|4310.2715|4407.7091|4787.6302|4640.1865|4503.4499|4537.1221|4522.2437|4543.3746|4758.7153|4902.5378|5089.326|5186.7256|5254.0342|5586.2094|5855.4338|5876.8765|6572.1183|6948.9869|8362.454|7530.0422|7736.1719|7238.9367|6541.3096|6511.791|7066.7397|7406.3203|7190.6515|7036.7232|7204.0669|7363.6292|6650.6914|6139.2697|7325.4783|6801.4984|6533.2497|6680.9131|6598.4963|6547.1609|6664.6607|6763.1532|6966.6252|7148.1719|7568.1132|7613.2746|7247.926|7057.8709|7544.3165|7089.3922|7258.3641|7277.2669|7409.9546|7766.9032|7649.5201|7183.1777|6692.3899|7275.2851|7114.4112|6586.3663|7400.5141|6923.9193|6604.8259|7116.6643|7124.9035|7569.8238|7651.0932|7777.5747|7172.1224|7214.6488|6918.2136|5809.7129|5586.1047|5952.3376|6823.7195|6591.912|6426.2648|6846.754|7246.0509|7173.2478|7066.1844|6747.3031|6885.4879|6868.2148|7448.362|7779.5941|6500.4283|2733.4154|4415.6864|5016.0262|4542.0206|5185.1972|5337.703|4511.0774|4166.2817|5059.2142|5342.1235|5691.3397|5700.1806|5848.2659|6358.8288|7141.2499|7415.3183|7101.4658|6721.3064|7238.5|6712.4655|6049.3968|6378.7209|6741.1984||
2022-02-19 19:56:54|amer_0058|AEM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||573.997|534.411|603.6865|683.2725|683.2725|703.0775|724.087|753.844|724.087|723.9592|604.9522|684.2902|805.14|904.54|914.48|989.3812|1031.355|907.4325|909.5436|827.4042|909.5436|875.4858|793.3464|765.2988|723.7869|685.6929|727.7968|621.5345|567.4008|619.5296|477.1781|503.2424|485.1979|555.3711|282.698|282.698|312.7984|399.56|381.2944|447.5072|474.9056|388.144|398.9312|319.145|288.8812|443.2974|437.7906|327.6546|358.228|407.8288|487.7412|477.2032|455.136|422.0352|502.5293|452.8286|483.2012|738.0948|602.6392|552.88|559.4491|479.1322|498.519|451.6641|540.8817|582.7024|516.4941|480.395|488.7256|469.847|433.705|525.4502|533.3252|471.5718|628.7624|576.5448|669.445|717.8658|865.0548|937.8664|1112.2133|1044.1507|1113.2242|1012.6317|1063.2495|1334.1411|1235.2657|1467.3965|1595.0259|1698.7674|1492.0808|1396.2655|1737.8679|1547.8351|1339.3654|1279.4042|1965.4672|1760.5567|1490.4096|1305.1023|1210.4447|1322.6936|1319.7926|1563.111|1678.058|1434.6589|1172.2007|1262.4998|1331.244|1532.2822|1641.2482|1597.1819|1416.1454|1526.9668|1535.8041|1513.7672|1452.7418|1522.5976|1629.8832|1476.2502|1381.4684|1373.7219|1512.2991|1521.3047|1355.8143|1301.5128|1302.6574|1311.2842|1405.3171|1474.9609|1407.2065|1664.3257|2495.8219|2737.4793|2768.7871|3955.584|4941.6943|3875.358|4585.8723|5027.8841|4348.0508|4074.9109|5196.5678|6144.3619|5948.4082|5804.3878|5193.2085|5230.1986|4748.996|4787.7832|5302.511|6073.396|6960.7167|7139.834|7262.138|6618.0037|7990.2548|8971.4142|10354.1512|10374.4324|9016.56|9749.3801|10722.5214|8179.5343|7105.7009|8254.0686|5487.3658|5524.7731|8703.3564|10849.0077|9830.3652|9566.6423|8793.03|10019.6025|9707.4857|9593.6286|11463.6921|11828.8145|9433.0062|10850.7739|9372.452|9565.101|9510.2821|9428.5279|10487.9835|9616.5969|9589.9076|10101.83|10536.8069|12323.2941|13415.0829|14295.5578|11567.4706|11987.5844|10958.39|10784.8615|10359.1433|10497.6706|10258.4502|9368.7643|11691.0812|10291.081|7853.0063|7431.1296|6607.0739|5782.0437|5963.1063|5695.4404|6360.1648|7219.6927|7384.2479|7546.8588|8014.1513|8743.6607|9359.629|9196.629|9071.6281|7594.0914|6936.2733|6762.3144|5517.759|5843.5498|5064.6716|5322.3145|4988.5891|4493.5273|5258.3461|4883.7409|5117.7267|6396.2886|6698.9685|5973.4612|6112.7245|5856.2831|8451.4939|9074.9819|7930.1829|6895.9195|5520.4981|5767.1543|6790.8174|8704.749|7808.5976|8030.2256|8236.5698|8253.7651|7908.6825|6725.8527|6372.0889|8079.0931|7272.4883|8463.9153|8177.1406|9117.392|9763.8149|11553.0629|12913.414|14128.2495|16074.5927|17393.0982|15082.3615|13303.2696|14864.5281|12083.4663|13009.7317|14521.4972|12145.6966|14231.7615|14613.9149|15633.758|13018.0069|13387.968|13968.3445|13325.8425|13337.4261|12484.8687|13608.2492|12872.9197|11949.45|12701.4341|12973.4084|13470.8658|14214.9497|11674.7331|10109.5491|10195.9821|11051.8833|11386.2928|12850.6759|12923.358|13950.6393|13476.7508|12913.263|14469.8982|16075.8286|18501.8303|17959.5476|17436.3456|18741.2037|19418.2884|18925.1086|18759.7715|14063.2391|16465.1796|22043.2969|18897.3445|20613.4741|25273.9748|26177.5659|26501.0162|23142.0397|22676.7269|22848.1261|21548.6951|17504.6715|18653.297|20320.5493|20653.5137|18757.8353|19559.6188|17237.1273|16810.0028|16910.4667|15350.6683|16420.7341|14873.1791||
2022-02-19 19:56:56|amer_0059|CCO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1576.2446|1608.674|1772.4022|1961.9532|2106.296|2198.1267|2296.7084|2289.8811|2165.1228|2158.8386|2389.4761|2672.2313|2892.4807|3841.1824|3952.9234|3713.294|3823.8866|3291.9291|3370.9193|3423.5898|3629.0212|3534.2143|3133.9174|2891.6326|3004.4258|2786.3909|2921.9985|2748.4327|2753.7532|2841.836|2583.0788|2884.9156|2484.2488|3131.7185|3005.3013|2442.1695|2274.8374|2616.6493|2521.8698|2516.8551|2764.49|2418.9288|2266.158|1729.8783|1672.2158|1528.6598|1860.358|1638.2435|2017.943|2015.0714|1836.3567|1847.3176|1876.1992|1731.8603|1631.7689|1562.456|1602.8713|1547.9869|1496.0022|1311.1682|1234.3497|1148.4334|1002.3723|997.8256|1207.5957|1159.4065|1004.0171|1004.0171|1129.5194|1196.0047|1245.4945|1484.6946|1415.2487|1512.3744|1601.729|2044.9614|2206.7117|2023.2824|1754.2045|1804.3246|2004.805|2004.805|2102.2607|2224.7781|2200.8032|2365.9603|2723.7096|2574.5924|2318.2477|2340.5387|2089.9261|1697.7149|1759.3481|1622.3039|1838.05|1869.9931|2153.7741|2009.8905|1975.1794|2214.832|2094.2778|2338.1896|2416.8656|2473.1225|2614.894|2883.2469|3212.359|3728.2506|3870.535|3416.9489|3417.5154|3731.3493|3697.1425|4005.0001|4546.4211|4434.1794|5096.7566|6192.4656|5755.4858|6803.6636|7028.8868|8132.8824|9344.1627|9230.0989|9070.4807|9238.7738|9959.7611|10120.0091|10294.1917|10920.7273|10357.5156|12109.9236|14279.9345|14050.9662|13605.2644|15956.2824|16296.6737|13773.5668|16387.9126|15131.623|15984.3559|13651.0217|13432.718|16460.8012|15437.4617|15423.37|15585.4246|18452.5751|18671.7016|19661.3053|18845.8353|14644.8951|15122.6769|14495.6101|15394.6434|12780.8516|13952.1828|11451.8168|12947.8222|12082.9342|12375.7076|14184.0145|14343.9099|11329.7597|9094.1215|6487.1579|7741.4392|7024.707|7789.8126|7186.3764|7329.0068|8473.125|11636.3204|11577.452|11612.0934|12405.0761|12051.767|12211.5674|12215.4939|12930.1259|12535.4829|11561.2429|11309.8262|10649.3949|9745.5717|9820.2353|8784.1289|10163.6627|10639.2246|11886.3843|13048.2511|14795.3631|15584.7515|16388.7909|14325.8937|11296.3026|11024.0464|10467.5156|10029.6091|9709.9152|8182.3798|8119.2855|8146.9733|7468.0589|7500.1626|8802.8224|9525.2065|7865.5228|8604.7144|7806.2981|9139.6435|8057.0903|8555.2225|7460.2356|7230.9332|7219.0727|7891.194|8334.0075|8583.0789|7919.7659|8244.0274|8718.5039|8588.9047|8146.4389|8265.0764|7284.4892|7853.9607|8506.4801|8585.81|9253.7296|10931.1906|10016.4553|8524.6682|8120.9931|8398.3837|8750.8086|8200.6673|7239.0265|7571.4914|7717.9342|7630.8794|7725.8696|7096.5595|7575.4684|8204.7785|7579.4264|7274.6662|7397.3618|7167.8022|7254.8765|6716.5987|6411.8385|6657.2299|6680.9774|6514.7446|6281.227|6031.8777|6134.7838|5469.8524|4903.8691|4504.1186|4163.7371|4476.4132|5228.4189|5525.2633|6388.091|5754.823|6229.7771|5414.4441|4816.7972|4713.8911|5089.8941|4943.4508|4555.574|4515.9947|5335.2856|4793.0496|4492.2471|4729.7228|4967.1984|5782.5313|5830.0265|5849.8161|5549.0137|4923.6612|6194.1558|6487.0424|6241.6509|6118.9551|6376.2204|6304.9777|6261.5196|5489.7141|5378.8907|5628.1722|4302.321|4919.7654|4876.1661|4991.009|4872.2697|4595.2113|4892.0596|3546.3474|5145.3701|5873.6379|5505.546|5442.5772|5474.5529|5593.3068|5066.8314|4777.8636|5146.0006|6954.4104|7869.7814|8229.9923|8801.9609|8783.9405|10092.187|9386.9661|8344.8537|12326.3593|10581.4347|13383.4755|11222.5397|11266.3155|11295.4845||
2022-02-19 19:56:58|amer_0060|ARX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.5|215.1|201.6|198|201.505|199.595|215.83|305.92|330.24|330.24|320|318.72|267.52|240.6776|281.644|257.3202|268.842|249.639|241.9578|227.8756|200.9914|209.9528|192.03|199.7112|160.025|183.0686|170.2666|160.025|240.3792|265.4187|262.0801|393.4494|386.208|436.8978|427.2426|439.3116|420.0012|461.0202|474.422|455.6595|477.1023|509.2665|538.7504|528.5772|681.4188|761.0238|724.2321|727.4226|695.5181|812.2688|851.4318|830.3998|842.7289|904.3743|908.0005|837.6522|899.2976|847.8056|814.4445|789.7864|828.2241|1332.8384|1305.1862|1429.0683|1371.5516|1393.6734|1329.5202|1415.7952|1405.8404|1393.6734|1327.308|1269.7913|1232.1843|1473.4948|1419.2406|1406.9101|1572.9599|1661.4814|1675.1001|2026.0872|2136.6011|2139.8044|2261.875|2204.3|2233.91|2644.5638|2662.5418|2747.0384|2813.788|2632.837|2623.7895|2818.9791|2994.0138|3040.0755|3085.9485|2932.2067|3110.0285|3292.7658|3616.0961|3512.0358|3280.8323|3448.793|3534.6396|3839.6328|4259.7692|4370.9264|4365.582|4348.5585|5078.6775|5326.032|5124.937|5365.8528|5387.2205|5267.1041|5673.498|5601.561|5911.8633|5379.9165|5209.9841|4706.8392|4615.5427|4410.5909|4412.6338|4153.1872|4307.2684|4591.2641|4757.9573|4550.235|4141.854|4224.774|4301.28|4334.688|3988.08|4393.8488|4866.8708|5318.8696|5456.768|6072.7859|6288.0725|7008.5364|6356.2821|5318.2172|3528.7474|4307.9051|4018.1357|3814.2239|3455.7684|2605.7782|3490.44|4096.96|4137.08|4040.184|4210.896|4244.09|5017.0098|4807.2804|4515.0732|4999.6876|5084.8692|5229.2048|5270.7726|5220.694|5456.0635|5021.428|4875.7338|5059.1076|5680.4705|6423.9155|6837.7263|7174.8998|7237.4634|7351.2152|7440.378|7112.168|7291.97|7288.56|7019.25|6285.81|6513.528|7298.949|7356.489|7285.947|6968.1619|6945.0502|5641.667|5737.3868|6012.9438|6651.0758|6700.386|6828.0124|7363.4754|7326.5812|7566.3937|7388.6081|7796.3407|8120.6734|8524.296|8266.83|8601.846|8575.595|7958.825|8248.52|8208.5542|8987.491|9034.4149|9164.4721|9161.3315|9155.0501|9920.2503|9759.4326|10219.8129|10080.7798|9726.2908|9558.5416|8587.8206|8730.845|7945.8|8225.5465|8005.1338|7232.3102|7614.2286|8045.1586|7492.0752|7502.755|6536.31|5890.875|7496.2404|6401.748|6078.2188|5726.8761|6285.6804|6233.6179|6862.6247|7208.904|8069.3554|7576.7164|7797.9088|7495.9636|8510.3117|7946.7149|8401.1148|8079.6577|7305.9607|6620.5853|6648.0935|6269.9192|6301.7282|6015.4467|6001.3093|6022.5154|5740.84|6090.805|5479.25|5418.5725|4478.3635|4513.7097|5083.33|4793.46|4595.5|4789.925|5129.285|4811.135|5184.378|4325.616|3109.92|2979.5245|3509.689|3304.692|3311.7141|2831.0384|2527.0817|2212.4781|2106.4488|2279.63|1919.076|2166.4707|2438.6049|2837.8903|2512.7522|1113.2446|1763.3912|2035.4976|2010.7606|1703.3061|2307.591|2092.0274|2180.3299|2452.4294|2046.047|2569.0144|2749.2342|2987.3509|5616.4327|6456.0025|6745.5094|7600.9605|6073.5294|6858.0497|8845.9959|9066.4646|7727.9811|9587.7686|10658.5555||
2022-02-19 19:56:59|amer_0061|TOU.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2968.966|2966.2422|3254.9673|3534.159|3607.8093|3765.2711|4225.2254|4792.1082|5198.7113|4824.0556|4273.1186|4815.4234|4587.5642|4406.8715|3842.3352|3801.1051|3374.6445|3797.0706|3952.7013|4382.1435|4534.5798|4468.7915|5111.154|5467.3608|5316.5942|5366.7622|6125.451|6683.1048|6857.6214|7162.0785|7503.2172|7873.4727|7615.628|7381.726|7512.2366|7102.3776|8171.3343|8480.4829|9040.4074|9380.1582|10394.3595|11157.0688|10658.3742|11447.3294|10311.258|10790.664|9908.2043|8222.2164|7764.4182|7561.6934|7781.1084|7990.3654|7828.159|8242.8554|8040.6143|8254.8169|7108.014|6958.7133|6907.0275|6118.7255|5520.3225|5026.5383|5942.8689|5854.3346|5557.0411|6560.365|7012.1929|7844.3868|8043.4235|8612.4342|8799.473|8002.9386|10054.5833|9263.8691|8272.7506|8028.3285|7892.0321|7014.5415|7388.6863|7133.0863|6903.77|6571.9358|6617.7991|6366.9|5805.7495|6004.5084|5364.7504|5042.1605|6286.4356|6440.9535|6787.9409|6380.3675|6793.935|5324.6819|6112.7995|5247.7037|4831.4784|4736.2634|4970.2201|5680.2516|5593.3521|5242.4074|4589.4869|4445.3003|4165.0886|3645.4727|3275.5178|3435.8958|3642.4845|4165.227|3593.4229|2980.9692|2426.1494|3614.8543|3920.8307|3495.713|3839.598|4524.6603|4457.4124|4678.1604|4871.4953|5468.7785|5857.2871|6850.8016|7467.3921|8298.7519|9207.3093|10577.1353|10227.2766|10723.3982|15089.0148|14957.1754|14001.34|13879.3886|16058.034||
2022-02-19 19:57:00|amer_0062|MX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4139.4575|3214.167|2655.0967|2770.0194|2721.8619|2167.0875|2249.0793|2130.4044|1866.2572|1668.7475|1741.2188|2050.1755|2008.698|2078.615|1959.567|1700.685|1955.7878|1946.3395|1974.6842|1974.6842|1974.6842|2135.3045|2343.166|2484.8898|2553.1065|2430.1792|2590.9303|2251.1468|2459.236|2487.6118|2391.7779|2382.614|2126.0248|2154.276|2351.7513|2190.1806|1896.2316|2019.1355|2010.3566|2177.378|2256.3958|2212.497|2166.5528|1747.22|1659.859|1483.083|1535.121|1491.756|1361.661|1058.106|1049.433|727.1754|860.4909|952.2535|831.0576|727.1754|813.7439|718.5186|692.548|647.5324|760.0701|600.7843|597.3216|432.8418|657.9195|744.4878|874.3403|1012.8497|1488.9756|1130.0472|1205.3837|1414.6517|1495.3768|1522.7116|1857.1615|2015.8825|2002.9082|1837.4858|1380.1578|1696.7822|1485.6992|1066.8464|1080.182|1193.5344|1187.0695|1152.9658|1534.6644|1601.5572|1516.8594|1700.3712|1525.0988|1584.1917|1605.5657|1477.3216|1753.9265|1684.7753|1684.988|1696.2966|1664.8837|1815.209|1732.987|1903.7558|1775.9954|1720.3374|1820.2688|1548.1518|1598.3621|1631.8357|1752.1139|1794.1166|1822.9185|1851.7204|1830.119|2010.1306|2193.7426|2040.1326|1994.5296|2281.4946|2258.7037|2377.4566|2566.8287|2430.8458|2643.8456|2709.3823|2698.6308|2825.2597|2443.1253|2305.501|2063.1881|1952.2992|2262.5211|2465.4483|2549.0641|2713.8498|2687.7113|2832.3942|2976.2268|2913.1617|2605.9368|2283.4521|2801.3821|3225.4799|2774.3413|3179.4016|3491.4297|3356.0045|3148.6348|2652.9091|2849.8454|2936.3306|2764.6399|2321.7313|2236.7899|2629.2544|2653.1206|2917.6371|2610.1385|2376.16|2831.3366|2671.7565|2710.2061|2806.8231|2524.84|2673.2274|2326.5065|1675.526|1262.1374|1132.9496|1058.3611|794.231|797.9122|929.5171|1386.1149|1214.9214|1321.12|1676.0703|1994.5328|1814.1321|1699.3963|1867.9543|2308.2315|2127.6994|2428.8932|2311.5885|2071.0284|1962.2695|1936.4623|2062.4782|2271.7686|2448.7895|2704.9195|2867.2885|2712.265|2644.6436|2553.8657|2821.1052|2831.6322|2779.6416|2862.2695|2561.0481|2147.2543|2251.6347|2321.4768|2259.0114|2227.6899|2781.5819|3015.7035|2815.6537|2953.0101|2664.3629|2709.3469|2608.3934|2690.9612|2655.3069|2874.7105|2929.2163|3102.799|3314.9933|3793.7862|3904.0914|4268.4985|4163.1621|4259.9578|4816.6639|4974.0089|5232|5962.56|5886.72|5901.5624|6627.106|7120.3888|6907.883|6359.9664|6083.9077|6505.7176|6692.2523|7179.9048|6684.7064|6061.0455|5438.9193|4954.6481|6079.9496|6091.8854|6424.2536|6421.3022|6177.2016|6276.4813|5272.2794|4423.8043|4945.5262|5001.9306|4798.4105|4110.5278|3127.7315|3847.7912|3805.6457|3535.2764|4002.2166|3287.4389|3174.2957|3535.2764|4341.6463|4328.1704|5243.3822|5402.9316|5800.8533|5547.7929|5731.6|5145.1245|4896.1241|5070.9541|4804.8635|5469.7416|5238.2155|5474.0412|5849.8354|6570.9423|5976.2913|6051.6967|6727.15|6852.1551|7419.1221|7627.3118|7638.3732|7626.4395|8266.44|6244.272|5697.1177|5705.8947|5447.0626|5982.4973|6103.0668|5316.5011|4638.8475|4170.12|3420|3451.16|3483.84|4062.0141|3838.7595|3818.9485|3336.6272|2512.9474|1410.3898|1652.6934|2129.681|1945.2864|1992.528|2278.2634|2407.7968|3511.8782|4292.1263|4183.4898|3924.403|3973.5529|3603.1757|3618.4176|3549.0671|3212.222|3241.1815|3824.1827|4946.08|4259.4182|3760.0067|4107.75|4662.0231||
2022-02-19 19:57:03|amer_0064|SNC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||461.4115|496.5016|471.3251|501.0781|482.7742|471.3251|496.5022|626.9082|661.2372|670.5848|715.2905|748.8286|719.6918|679.8304|724.3804|722.0267|780.6422|715.0034|693.8958|583.7259|539.1759|535.7336|547.7356|557.3451|672.6578|641.4368|612.6086|547.7356|516.5146|490.0793|439.6396|482.8818|499.6886|579.4146|550.2282|538.9903|515.1486|526.2598|572.8807|501.8257|492.9438|524.0303|488.5029|490.7234|486.2824|497.1395|569.8344|574.5244|554.1587|605.3834|598.3982|582.0995|540.1883|614.697|612.9964|672.9134|645.2594|629.1582|677.3784|741.6719|808.2616|874.392|986.9057|888.6286|1037.8814|1102.1749|1111.3597|1194.0228|1284.9522|1354.2376|1379.316|1600.0067|1607.8064|1597.7575|1859.0261|1808.7822|1799.2359|1658.0503|1738.9431|1705.3185|1616.9913|1741.4493|1695.3048|1559.8811|1752.0414|1778.6712|1976.1339|2000.324|1915.7395|2134.753|2213.7335|2376.5526|2440.7701|2476.0271|2440.7632|2211.5481|2423.8872|2506.4564|2472.0103|2412.7553|2392.5013|2420.3505|2561.1146|2702.6966|2755.7898|2879.4582|3065.8325|3485.0485|3776.9428|3679.8907|3441.3045|3493.347|3562.1017|3616.7011|3931.0318|3736.6263|3710.8738|4019.0544|4230.8491|4680.6651|4762.611|4913.805|4360.435|4530.96|4366.3351|4681.992|4120.3534|4521.9708|4725.7992|4591.4032|5450.781|5269.5414|5080.2751|4874.9505|5868.3594|6109.6724|6548.9992|6055.1352|6960.5956|7309.7591|7256.8555|6923.6776|6267.5911|6331.0834|7055.9639|7850.024|8459.9105|8275.1042|8484.9636|6929.8902|5282.3504|5026.1452|5742.0129|5458.3326|5625.9792|4274.2339|5311.5492|5716.2962|6252.435|6490.4036|7191.2524|7310.578|7023.0394|6567.8982|7556.5493|7847.6747|7468.5818|7903.5569|7851.7937|7540.8017|6807.102|6783.4309|7216.9301|7703.295|7820.3334|7871.6836|8578.504|9060|9108.32|8353.32|8326.4962|8453.1808|8438.0993|8617.4992|7630.659|7567.284|6443.0598|7505.086|7324.0588|8101.4638|8038.0295|5817.8297|6063.8035|5749.5072|5930.832|5810.3934|5657.846|5351.2409|5692.3961|6048.8316|6228.5597|6509.5632|7174.2668|6926.5136|6357.624|6283.4517|6655.8268|6797.3314|6171.401|6228.9927|6775.7637|7171.4841|6948.6071|7481.049|7130.3748|7355.0492|7375.6375|7760.3872|8132.971|8614.8089|8531.0813|8281.4208|7789.3347|7043.7906|6400.3967|6295.2798|6726.7558|5854.656|6176.9652|6537.5417|7076.1244|6434.497|5996.2947|6048.9994|6493.8538|6272.2001|6212.2937|5851.592|5960.9256|7114.17|6927.0107|6846.0982|7951.9027|8423.484|8534.6157|8396.452|7784.5558|8127.1965|8666.7053|8645.5275|8541.7812|8104.2423|8242.0844|8251.1086|7917.6413|8625.8274|7939.3741|8107.9767|9976.7693|10271.5455|9846.9274|9941.3952|9193.8163|9985.2672|9573.2971|9604.8922|10675.8015|9885.4457|9609.826|9170.941|9234.1404|8091.2839|8244.0158|8391.4812|6479.6981|6233.9225|6053.1019|5085.7994|4560.8929|4394.1166|3133.6389|2793.0641|2980.9069|4789.1131|4095.6748|5249.0646|5716.0382|5213.9538|3490.0135|4232.6069|3944.6984|3877.9879|4204.5183|3992.098|3737.5447|3744.5668|4030.7198|3983.3203|4443.2717|4371.2946|4803.1574|4783.8465|5714.2827|5556.2841|5989.9025|6404.2099|5888.0812|5770.46|5324.5528|5359.6636|5405.3077||
2022-02-19 19:57:05|amer_0065|BB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465.2281|388.2227|404.2976|336.8859|320.8557|381.8313|487.701|654.5459|1103.7442|755.0576|1153.464|983.1838|1982.2336|2104.6865|1740.4866|2939.4885|2994.2817|3764.6079|4960.3868|4612.2895|7857.9748|14938.63|4837.2705|3905.3847|4461.1272|5232.01|5638.8648|8284.2529|10310.5656|12172.1954|10245.7898|8181.0488|6389.0097|4578.8252|2688.5922|3764.812|4163.5747|3821.8474|2788.8097|1710.056|2040.2738|2358.698|3014.6445|3344.3588|2880.0833|3486.5018|2503.1901|1997.3518|1582.2325|1640.9787|1382.4952|1270.8547|1174.8517|1593.4863|1795.9646|1652.5342|1458.98|1369.0421|1587.4402|1817.4147|2269.2966|2343.6489|2764.9793|3486.8169|4468.8882|4875.5028|4711.0103|7062.9606|9863.6534|11771.5877|13487.6032|11489.4398|7163.0984|8434.0459|7473.3592|16684.1614|18149.662|17843.4101|20454.6494|17765.4379|17672.7718|15934.563|17734.5753|16587.0438|18426.9781|17531.3153|16738.7778|18425.4806|14188.1553|14453.9446|13360.0745|14260.6288|14722.0239|17856.1696|16267.7143|15624.1484|13441.2315|14888.2315|13424.4276|17052.3784|23486.5788|25492.0914|28798.8119|27853.1569|29073.7784|29055.3774|31562.777|30165.0264|33305.2046|41045.8811|40937.8821|48290.0732|63623.543|67721.4254|57401.8065|63449.4167|54147.9903|56372.154|67771.4936|73707.412|77009.151|67662.3939|78589.5262|66645.8156|38247.2805|32113.016|27077.3443|28854.578|33988.1799|28973.416|44187.7152|48400.383|51970.9088|45145.4718|47942.596|46145.065|40258.3162|37957.0292|36249.4672|38020.4505|38733.2992|40907.9046|40428.6021|38628.4314|33755.7948|27927.2574|31363.6084|24329.8293|25987.1317|29086.7069|32568.7712|30647.463|31094.0373|33904.7758|27047.3358|22673.033|19235.2425|14504.5815|12102.7812|15464.6118|13090.2472|9893.186|8859.7844|8101.7004|7503.4845|7002.7749|6824.5606|6289.9176|5347.8382|3840.5325|3861.1805|3754.0048|3934.7341|4631.8326|6027.84|6064.5312|7338.24|8262.8488|7691.0432|7675.589|7267.4742|5241.859|5896.4471|5526.9146|4343.3109|3561.1033|3400.3963|4255.679|5302.7522|5183.7341|4348.3175|4120.0049|4372.7578|5864.2721|5381.2098|6193.2619|5289.2827|6105.0168|6221.1337|6739.46|6644.24|6620.6048|6350.9156|6316.1548|6427.943|5347.7945|5310.7305|5116.3003|5025.16|5580.6|5467.2904|6702.6878|5178.1548|5373.2864|4716.6093|4535.4059|4953.4574|4446.6163|5272.1925|4988.8454|5318.6|4957.04|5336.7183|4944.9|5082.7|5034.4184|5448.2062|6903.5888|7972.134|6765.6844|6329.8744|5998.9529|7531.8419|7351.502|7047.074|8055.3311|7958.7959|8786.3307|7213.7009|7745.0743|8475.621|6948.78|7178.6005|7249.1086|6805.7|6652.3485|6099.9911|5273.8936|6149.2287|6869.3291|6792.6991|6591.1624|5807.97|5369.6327|4936.7745|5439.4921|3640.9504|4013.8188|3942.2225|4664.4|4393.92|2843.0409|2909.6902|3571.9846|3928.2518|3666.7825|3594.558|3539.1352|3389.1666|3528.295|5395.3526|6447.7868|8929.0032|7555.1508|6718.6497|5599.9069|10826.656|8399.8929|7012.183|7495.6739|6634.0252|7796.3971|6497.9426|6522.695|5157.3463||
2022-02-19 19:57:06|amer_0066|VET.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.0108|49.5533|75.7874|116.596|148.0545|145.0635|131.604|128.613|130.1085|183.9465|174.9735|201.8925|207.8745|266.199|228.8115|209.37|278.2164|309.8319|328.8012|381.704|419.8744|355.4619|287.034|198.5319|196.1399|182.4571|229.8672|150.8504|172.1615|132.8103|120.513|164.7832|223.81|196.756|233.6478|255.7828|272.999|245.8516|216.0514|209.5947|241.392|249.096|292.752|313.4058|323.6814|372.4905|352.3692|352.3692|401.5973|474.7024|379.7619|415.0255|397.5|408.1|492.9|580.5|572.4|612.9|555.5|525.25|566.5|522.5|563.2|533.5|550|563.75|580.25|596.96|610.4|588|561.12|546|518|445.2|626.08|628.32|656.9947|659.2294|705.0403|705.0745|732.7019|736.1553|753.9372|823.1877|831.0063|864.818|870.6417|829.8758|953.2585|984.639|1070.4915|1085.2187|1097.1442|1054.2124|1105.1334|1108.1365|1137.5667|1183.4367|1160.4456|1170.1261|1217.1894|1360.4596|1342.8543|1380.0015|1280.0281|1411.8949|1502.2552|1577.8949|1691.9745|1662.9107|1604.3663|1884.0093|1893.9985|1812.7378|1956.5067|2057.046|2155.8811|1912.3004|2141.5712|2331.1361|2245.3195|2060.268|2141.4164|2157.5172|2018.8958|2161.2539|2034.4258|2072.625|2207.0833|2275.9522|2442.8152|2496.4525|2509.0341|2413.5173|2409.5126|2316.0689|2353.3722|2294.7904|2582.3126|2524.9735|2712.7815|3043.1844|2715.9532|2614.6898|2838.8659|2368.4609|2060.4422|1735.6607|1757.4264|1751.8094|1659.1285|1966.3787|2026.7188|2321.3207|2092.5974|2162.3744|2034.2126|2208.025|2099.4805|2211.5956|2418.6872|2288.7193|2497.9533|2915.6593|2810.3225|2633.421|2760.6339|2717.8397|2858.3341|3403.3119|3531.8558|3957.3806|4073.4476|4159.7759|4218.5147|4551.2267|4427.2248|4546.7338|4467.3063|4113.2457|3912.7317|3786.5964|4255.3871|4009.6573|4392.3911|4471.4637|4639.2521|4411.9575|4646.3064|4238.6168|4467.1319|4649.0424|4397.3176|4562.281|4729.1335|5033.2197|5199.6255|5025.1481|5244.2362|5032.7772|5135.9|5142.984|5391.3809|5800.344|5830.824|5825.27|5999.872|6164.95|6290.7645|6209.0662|6505.2224|7113.3118|7751.396|7981.004|7782.1938|7399.645|7058.205|6475.1358|7072.7|5241.93|6234.3275|6294.4174|5803.944|5937.4162|6261.797|5804.923|5812.0316|5074.509|4510.797|5436.7311|4935.056|4364.6|4224.3194|4096.6491|4294.874|4215.8392|4723.433|5248.512|4699.1979|4967.5575|5404.41|6269.5863|6139.2878|6571.2683|6757.5307|6246.6358|5721.5494|6034.4417|5817.74|5161.015|5018.091|4940.112|5080.704|5225.7233|5811.078|5256.888|5720.054|5027.6392|4880.1515|5174.7134|5507.558|6887.797|7266.1915|6359.6316|6312.3991|6462.8229|5123.8992|4980.552|4515.4573|4918.5958|5037.8804|5207.7099|4944.212|4350.164|4297.487|3048.9235|3275.4593|2988.8061|3037.0126|2970.1455|3277.3929|2952.3105|689.1399|976.6644|1014.22|1227.74|976.7542|948.217|614.204|593.655|550.9118|873.816|1092.0197|1026.943|1677.984|1394.3037|1499.4741|1609.4249|1756.539|1439.2288|1366.3769|2211.4584|2308.2862|2135.868|3226.524|3625.782||
2022-02-19 19:57:08|amer_0067|ALA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1536.3763|1600.8682|1619.6444|1788.5494|1659.0987|1683.6779|1773.4923|1840.3387|2087.0927|2165.8793|2069.6549|2067.1663|2188.4134|2172.5674|2321.8532|2258.6604|2510.1816|2609.1132|2864.8736|2711.3664|2779.1952|2748.492|2837.4138|2633.5224|2652.4475|2806.775|2805.8725|3541.6944|3538.5546|3437.0344|3539.3198|3753.1537|3774.2211|3708.5445|3980.1861|4149.9621|4380.06|4421.493|4207.2252|4290.9944|4645.4058|4566.912|4975.164|5096.241|5387.315|5644.797|6046.68|6105.672|6116.964|6006.96|6409.896|6181.164|5902.985|5789.85|5357.668|6111.7598|6003.267|5627.6845|5381.305|5338.2222|5258.0991|4662.127|4823.3104|4745.85|4890.85|4532.7|4190.9564|4659.0562|4806.8002|4678.7298|4353.2657|4510.8433|5049.408|5414.976|5570.016|5509.0886|5225.2171|5355.5999|5816.465|5158.879|5205.611|5220.9494|5259.7982|5080.7556|5012.4735|4932.1509|4725.3629|4946.699|5041.8611|5026.2891|5104.736|4822.503|4268.555|4361.6495|4470.1571|4482.6088|4972.0501|4634.0736|4270.794|5673.2119|4269.6969|3678.1772|3877.9076|4089.8301|4868.7143|4888.5351|5078.89|5374.0781|5510.3677|5579.5934|5128.2417|5260.647|5516.315|5558|5461.4919|5961.0356|5779.637|3333.78|4499.0661|4132.993|4414.52|4911.852|4836.414|4602.4608|4887.4948|5158.5565|5343.931|5438.9591|5383.0602|5948.3363|6499.2635|6731.3801|7339.5894|7398.4182|7109.8771|7045.9988|7090.8243|7009.5782|7429.8167|7466.2374||
2022-02-19 19:57:09|amer_0069|WN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2025.6276|1931.4124|1954.9661|2143.3968|2190.5044|2166.9505|2302.6158|2166.9505|2173.0744|2243.7359|2391.7022|2309.2207|2167.8398|2250.3214|2302.1611|2193.7691|2226.7578|2321.0117|2528.3704|2587.2698|2815.8448|3065.6178|3344.2978|3389.644|3378.2985|3072.22|3571.0292|4149.1853|4069.8384|4534.6288|4466.6093|4806.7065|4534.6288|5044.7836|5342.5947|5298.073|5698.7676|6500.1568|6344.3311|6978.7712|7112.3362|6471.2242|5903.573|6130.6335|6945.38|7346.075|7506.729|7572.5775|7980.8382|7992.7155|7530.327|7728.4935|8652.55|7397.6|7067.35|6853.6|6425.25|7183.1|6071.3239|6255.7025|6453.251|7029.9|7292.7|8127.09|8580.375|8494.9|9040.625|9866.9736|10452.024|11405.196|11037.0744|10187.7653|11569.536|11438.064|11812.7592|11898.216|11703.5|13281.5|12933.025|13117.125|13215.75|13643.125|13291.4047|13376.8588|14109.135|15348.889|16236.298|16564.968|16637.995|15852|14859.929|13136.64|13233|12078|12103.6017|12044.0758|12156.5136|12098.835|12938.94|14023.8|13494.6|14179.914|14022.477|13018.32|13600.44|12831.777|13640.986|12573.1605|12465.7308|12661.847|12116.6|11729.9|12142.38|11548.151|11594.555|12580.64|12514.901|13727.85|14157.2916|14394.4926|13667.4199|14071.1377|14212.9449|14116.2582|13857.1378|13849.4029|13381.4393|13216.05|12900|11301.69|11303.7463|10806.9492|11244.3887|10655.4|10909.53|10633.47|10317.42|9712.41|10077.48|9039.03|9205.44|9417|9770.9396|9262.3861|9314.0159|9168.682|9655.389|9586.966|10303.471|9759.96|9077.021|9135.116|8492.198|6923.633|6989.3842|6505.3548|5872.8898|6380.122|6425.307|6617.666|5983.785|5874.05|6526.005|6971.4|7680.159|7292.859|7841.2759|8131.6935|7712.2014|7319.8149|8163.9621|7738.254|7415.504|7179.251|7513.62|7361.282|7193.452|8050.676|8906.0853|8902.2131|8761.5228|9359.75|9474.649|9681.209|9308.11|10476.465|10688.189|9972.975|9972.975|10211.81|9720.5403|9035.159|8480.1421|8607.9251|9155.1975|9188.7567|8931.9|8655.6823|8582.1103|8729.3084|8907.4312|8579.582|8706.5833|8202.8013|8127.1699|7954.1895|7579.8747|7420.9191|7686.0925|7877.0912|8134.747|8085.0253|8356.7908|8088.871|9038.3547|9297.3627|9366.6025|9587.4835|10478.4519|10496.3224|10563.4716|10745.9745|10774.0518|10452.9728|10863.5202|10401.8142|9844.4168|9758.7242|10301.0177|10409.9682|10374.1556|10228.3469|10043.1341|11212.698|10952.6526|11475.4365|11630.3542|12745.506|12926.9743|13103.4779|12617.4534|13552.4112|12935.9274|13072.7817|12960.4262|14564.6483|13880.2314|13620.5367|14091.3058|13646.2364|13439.1735|13514.4808|14448.8027|14179.9116|14353.914|14672.4918|14472.7793|14920.4174|13938.1715|13761.1376|13427.3094|14097.5238|14529.281|14095.7047|14306.7374|14751.2855|15915.3568|15631.9973|14896.1443|13957.2203|13518.4588|14069.5969|13884.1509|13994.1396|13944.2685|13262.5317|13511.9476|13207.639|13285.6922|13486.5835|13682.3796|13381.5695|12700.5866|11837.6508|14362.1208|14948.99|13866.1907|14740.4003|14260.3519|15631.968|15493.8764|15742.4413|15422.9246|16298.2674|16944.7924|17158.9134|15917.0082|16632.6041|15684.8723|16892.7013|13212.3574|15938.7146|14843.0433|14815.3825|15277.9311|15322.4955|14700.1296|14950.6127|14858.4103|14981.3468|14659.941|14620.3237|15603.1386|16908.219|16650.2404|18006.1487|17983.2296|19930.4966|20627.7779|20445.551|20681.9941|20332.4685|21332.3292|20771.1075||
2022-02-19 19:57:11|amer_0070|EMP.A.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.8638|456.8638|452.0154|447.54|476.9407|465.7624|465.7624|469.4886|484.3931|488.119|488.119|484.3931|493.7082|549.5997|558.915|568.2303|616.9528|646.4191|672.2023|675.8855|685.0938|777.1764|727.4518|696.1437|791.9094|766.1265|849.0007|1012.9074|1035.5801|1002.2936|1044.8262|1067.0172|943.1175|961.6099|1091.5001|1080.4001|1165.5|1077.7551|1025.8149|942.3399|1044.8547|990.0684|1134.8608|1007.6748|1125.0738|1142.6837|1118.4301|1064.2499|1083.6001|1064.2499|1288.71|1277.1|1048.7887|1179.8874|1161.8613|1065.6426|1095.1527|1096.792|1082.037|1064.003|1098.4314|979.7457|1050.3135|994.5157|1075.142|1099.7636|1099.7636|1070.9935|1187.4058|1214.0143|1197.384|1197.384|1485.0888|1598.175|1646.403|1979.0097|1938.8071|2176.3126|1971|1923.0022|1906.5664|1686.325|1755.3559|1589.0245|1955.8741|1791.5149|1535.7721|1472.6582|1519.5596|1716.905|1723.4831|1760.0101|1710.664|1760.0101|1743.5613|1729.7443|1799.4869|1817.292|1800.9201|1853.3103|1710.2823|1610.335|1712.9125|1658.9936|1730.0088|1841.1343|1972.996|2089.4028|2025.6093|2269.603|2203.1789|2407.0551|2440.1128|2572.2418|2556.4652|2477.5822|2515.0516|2398.042|2399.3568|2373.0623|2356.6284|2745.7599|2783.7501|2685.5001|2876.5987|2744.4697|2793.7716|2770.65|2686.155|2751|2711.7|2698.5999|2711.9923|2710.5919|2821.4561|2606.2879|2789.9702|2782.7065|2880.438|3154.4578|3281.3463|3458.201|3583.1171|2977.6032|2834.9358|2504.8947|2522.6459|2493.0605|2524.6182|2623.2361|2912.5154|3009.8183|3146.5684|2921.0622|3135.6799|3050.4|3021.5359|3360.0319|3050.4|3263.5999|3286.6813|3162.0874|2875.2472|2738.3306|2858.1327|2909.4764|2950.5514|3007.3716|3299.6885|3317.4875|3419.4904|3669.3632|3542.0308|3575.5753|3631.711|2478.8694|2384.4406|2586.9835|2608.88|2593.8262|2472.483|2467.0089|2377.598|2404.0563|3669.219|3815.3083|3737.8471|3974.9872|3883.2568|3873.0645|4139.4227|4226.3966|4024.5896|3809.8724|3839.7698|3958.6796|3898.885|3754.8341|3714.7444|3915.8721|3981.782|3994.6924|3892.7696|3826.8595|4057.2049|4228.4351|4318.8067|4484.601|4753.6771|4692.5234|5545.277|5525.5721|5511.3029|5096.8169|5459.6619|5085.9452|4907.9202|4744.8438|4627.2928|4475.0881|6265.0954|6040.7816|6595.5663|7106.9648|6974.9613|6995.2695|7251.892|7706.0584|8200.841|8390.0772|8043.9138|8679.9311|8168.7388|8160.4288|8165.9688|8411.5759|7475.3149|7575.9582|7620.2783|7024.7276|7077.3577|7154.9177|7240.7878|5747.7562|5786.6988|6028.4904|5292.2485|5680.7452|5563.9245|5281.3814|4985.2546|4773.3473|4224.5618|4564.1568|4493.521|5504.1558|5707.9128|5729.6468|5993.1726|5542.1904|5284.0982|5933.4038|6506.6402|6756.5821|6669.6458|6229.5307|6403.4033|6718.5475|6775.5994|6737.5648|7134.5006|6718.8195|6895.4161|6205.3311|6381.9276|6868.2474|7743.0795|8370.6765|7813.7181|8134.3088|8317.0678|8550.8154|9091.7769|9907.1829|9749.5377|9806.6162|9369.0149|9635.3809|8192.984|8471.0602|6536.4147|7930.3475|8065.1997|8129.7859|8945.1865|9437.6561|9553.373|10562.5322|10212.6903|9671.7811|9472.6403|10274.5854|10319.6699|10652.8204|10432.633|11033.4021|10628.0253|10729.6507|10682.9437|10122.6402|10141.2285|9796.0178|10133.4776|10515.073||
2022-02-19 19:57:14|amer_0071|PEY.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2460.795|2521.4576|2628.2767|2747.7158|2674.5321|2818.2383|2976.5813|3112.3038|2871.4629|2542.8014|2836.8669|3317.2182|3417.2766|2603.3109|2513.6367|2222.7003|2448.4325|2516.2906|2779.414|2905.4363|2808.4961|3546.8885|3466.3101|3538.2551|3300.0855|3513.9524|4029.3123|3890.0452|4217.3148|4742.4337|4568.3858|4438.9656|4273.8432|4447.8911|4568.3858|4849.5401|4870.3664|5042.9267|5279.4534|5910.9482|6206.0345|6072.3235|6239.8465|5602.0297|5823.3444|5371.4935|5010.3201|5288.5004|4659.9051|5240.8563|5469.8556|5236.4026|5110.1872|5150.2067|4967.4469|4392.0178|4768.749|4482.6241|4558.924|4123.3783|4061.3846|4837.1011|4469.9074|4474.63|5012.8595|5496.9475|5954.6743|6112.7193|6214.7901|6061.684|5714.3142|5668.2178|5195.7291|4654.0958|4713.3626|4603.2877|4144.9374|3956.9808|3790.4579|3557.9852|3450.817|3219.9931|2990.818|2344.5111|2580.2812|1734.4766|1668.5269|1830.1036|2036.1964|1688.3118|1704.7992|1772.3976|1714.6917|1973.5442|1892.7558|1587.7385|1251.3952|1112.9008|1183.7968|1063.4386|931.5392|717.2028|629.8194|623.2245|547.3823|484.7301|504.5151|504.5151|603.4396|476.4864|308.3148|250.6088|443.5116|420.4292|309.9635|382.5081|450.1066|400.7843|475.0036|466.757|539.3571|733.9875|969.8531|899.6271|917.7848|964.0041|1389.2532|1235.0759|1160.474|1655.526|1794.1825|1635.4792|1663.8788|1757.4302||
2022-02-19 19:57:15|amer_0072|CU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1483.7122|1421.5802|1429.036|1464.847|1480.7692|1504.9711|1560.405|1584.6072|1544.4825|1600.9569|1608.6018|1632.8104|1672.3088|1688.2355|1656.382|1614.9395|1678.8975|1694.887|1733.3431|1835.6807|1806.8982|1835.6807|2197.0604|2021.1676|1983.101|2059.8662|2085.4546|1976.7039|2200.6024|2254.9778|2292.8612|2519.5926|2395.05|2505.097|2539.934|2517.765|2812.664|2914.5952|3000.5997|2844.9538|2889.3072|2873.4667|2930.4925|2680.2126|2471.118|2680.2126|2844.9538|2959.0054|3079.4066|3073.0703|3088.9109|3041.712|2895.9633|2807.2467|2829.4258|2686.8456|2525.2546|2531.6025|2458.7279|2202.0823|2201.3734|2207.7083|2236.2153|2120.2778|2357.6223|2534.8396|2645.684|2531.755|2595.0489|2500.3056|2785.1505|2905.4184|3345.7129|3301.3988|3355.2087|3292.3709|3365.1829|3175.2385|3314.6148|3229.1377|3254.4642|3276.6302|3409.5949|3258.2684|3129.7605|3304.5155|3574.2461|3707.7139|3701.3759|3699.4745|3803.3063|3487.5266|3325.8322|3401.9773|3440.0237|3354.4194|3265.727|3167.4381|3019.0537|2970.6261|3202.0623|3502.6123|3511.5415|3563.5173|3438.6485|3524.3961|3564.3164|3594.0982|3685.7578|3787.1716|3794.7776|3869.5024|3526.4345|3384.3878|3357.6812|3395.6927|3544.571|3706.7487|3668.7307|3782.7845|3887.1683|3795.2506|3835.1873|3968.5926|3855.023|4074.5487|4457.8174|4667.2237|4886.1486|5047.6572|5127.6377|5706.5441|5510.9391|4910.7378|5074.4291|4848.8502|3217.3185|3390.8349|4708.0508|5238.322|5248.4224|5059.1395|5077.9328|5787.0643|6086.3408|5499.5243|5320.2192|5411.4135|5879.1903|6171.3941|5807.541|5700.923|5901.6156|6190.6441|6649.7679|6272.1825|5707.1713|5941.4723|5569.3472|5133.1402|5750.6231|5935.1149|5514.6743|5396.7|5168.2815|4396.4349|5177.0751|5113.0676|5012.8734|4911.2102|4918.7408|4376.2803|4452.9029|4543.3426|4779.9894|4553.8664|4546.3289|4973.4744|4856.6141|5189.6031|5435.8783|5282.3295|6003.5053|6069.3621|5441.4102|5660.3754|5717.5198|5949.0391|6117.6455|6228.9092|6216.3256|6462.9652|6783.8572|6549.6271|6288.9517|6764.2002|7308.5488|7269.0293|7107.7766|7138.3751|7705.7222|7993.2618|7863.1957|7667.9557|7914.8063|7895.6638|8536.3011|8426.2118|9114.144|8428.7644|8472.6304|8921.9172|8694.721|8662.648|8666.4901|8671.6129|9208.5128|9434.7725|9981.1383|10326.404|10261.864|9594.5201|9196.1543|9141.7545|8944.8791|9166.4382|9891.952|9499.2904|9303.1021|10041.8164|10279.3535|10717.3378|10586.319|10389.7908|10416.0561|10200.5878|10526.418|10288.2093|9761.5541|10577.8697|10875.624|10764.7828|10886.1802|10676.4671|9811.4511|9501.9499|9638.9415|9657.5086|9113.7598|9888.6084|9247.6309|8130.5745|8511.2975|9632.2586|8959.6819|9476.5046|9786.5962|9917.5831|10452.8819|10709.92|9759.4146|9681.7915|10116.145|9432.4405|9667.9368|9821.0125|10304.4093|10547.9339|10725.7535|11102.9466|11265.6887|10679.0185|10530.3234|10574.4013|10579.8158|10455.2836|10114.8194|9407.2429|9296.091|9401.0555|8950.1525|8469.3704|9173.118|8735.0071|8476.4944|8140.908|8653.4635|8819.7714|8541.1347|9051.9093|9879.5281|10087.3002|9942.5326|10445.1222|10071.2507|9890.9679|10513.7629|10792.7944|10743.612|10779.1326|10642.9278|11372.4944|11664.8675|8760.5777|8421.7407|8285.1128|9010.2295|8821.6624|9004.7638|8790.6359|8572.0313|8782.4382|8556.9116|8644.227|8191.2782|9149.7736|9531.9176|9705.373|9384.9133|9522.2535|9592.2701|9452.3212|9503.4876|9401.1548|9627.3642|9721.6181||
2022-02-19 19:57:17|amer_0073|IGM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1810.384|1585.275|1678.2778|1796.645|1810.384|2008.015|1902.33|1968.9116|1889.6478|1810.384|1796.645|1796.645|1902.33|1863.2266|1916.069|1875.9088|1865.3402|1886.4772|1865.3402|1828.3505|2108.4158|2346.207|2721.3888|2589.2825|2805.9368|2869.3478|2726.673|2636.8782|2737.2803|3001.4966|3382.272|3757.4928|3620.088|4661.4803|5110.7159|4518.7819|4755.69|4243.1323|4893.0766|5125.868|5696.5832|5257.978|5644.8072|5317.1124|3858.342|4016.524|4587.2932|4756.41|5451.1014|5313.7674|4563.7128|4361.8788|4330.1945|4171.7728|4482.9|4071.528|4113.72|3755.088|3976.596|3744.54|4019.6523|3598.7463|3314.6348|3575.576|4585.1504|4374.8224|4346.5446|4252.0545|4252.0545|4279.0224|5076.0952|5243.9|5610.6146|5264.5393|4415.0817|4079.4936|4876.5154|4404.5946|5652.3946|6084.559|5533.8129|5385.2084|5973.9281|6107.967|6603.3507|7353.1335|7734.602|7979.1432|8192.5175|8390.0862|6970.7917|6759.9549|6404.1678|5846.0491|7024.2204|7248.2575|7097.4386|6780.8242|6350.7564|6648.5412|6938.7553|7358.2466|7546.016|7258.3225|7495.8676|7557.547|8111.8903|8315.1495|8255.4471|8965.8487|9428.0059|9493.0046|8577.2212|8959.8973|8587.9899|8892.3408|8926.7457|8995.3086|9392.1604|9132.8839|9552.0022|9419.703|10319.3376|9973.8406|9873.2819|9619.2387|10152.1279|10657.3537|11387.4181|10529.5101|11061.1433|11690.6392|12168.8032|12248.165|12414.8247|13099.6552|13692.4477|12107.2571|12232.6696|12415.3258|12759.4606|12232.9838|12603.6803|12712.2414|13132.0513|13600.864|13190.3218|13561.4476|14445.9474|14313.5372|14092.235|13669.0448|13512.9934|14089.3035|14110.4427|13164.4617|13108.8472|11164.0555|11113.8503|12150.6783|11665.9158|12119.0634|10901.8879|10999.3673|11934.6429|9268.4489|9410.851|8458.2188|8599.9327|8804.6305|7267.4994|8736.7412|10173.7558|10528.1049|11024.1376|11425.4954|11063.7453|10923.4438|10501.2817|11509.1937|11130.3993|11004.3353|11366.7692|11570.4329|10680.8033|10544.341|9824.1054|10138.1418|10742.6618|10937.146|11201.101|11255.9827|11167.8525|11302.9829|12304.119|12707.7481|12400.2609|12635.3981|13141.5743|12352.306|11199.3553|11140.0562|11122.0344|11335.7216|11439.2693|11649.7293|11826.8237|11710.2457|11264.6777|10091.8606|10228.0544|9457.762|9934.7311|9632.0559|10027.1652|10090.484|10620.9267|11140.2504|11490.6679|11103.8534|11920.0168|12088.7914|11408.6248|12374.0476|12366.4855|12028.0455|12640.5382|13462.2362|13980.486|13869.4697|13609.5906|13102.5779|13733.4802|13019.2988|12964.764|12765.5389|13272.4281|11232.0603|11481.4937|11806.5129|11713.44|11366.4124|11004.2966|11373.6858|11356.157|10567.3611|10084.7448|9394.2801|8773.1093|9244.2713|9327.9299|9261.4951|8653.2593|8736.4873|8653.2593|9312.1339|8963.9264|9128.3577|8459.1831|8752.7042|8762.3279|8482.308|8819.003|9110.0036|9281.5124|9969.3882|9846.1249|9685.9078|9500.6582|9510.2816|9702.91|10208.1446|9854.4804|10489.8766|10749.7176|10696.787|10620.595|9477.431|9653.1173|9006.1407|9234.9063|9415.5107|9271.7933|9067.0914|8611.9306|8195.598|8246.1733|8344.9154|7520.4391|8250.3215|8185.2825|8580.608|8732.2854|8965.8205|9025.4971|8229.6904|8999.2879|8713.4644|9511.6626|9068.4839|8962.2411|9476.9564|6579.3001|6136.4387|6596.3737|8166.8254|7814.1292|7978.5619|7482.8806|7623.4825|7425.6866|8247.8503|8443.2631|8631.5266|9279.7252|9425.644|10624.708|10693.839|10481.835|11014.5262|11196.0712|10819.1324|12210.9837|10986.5372|11443.3131|10940.9897||
2022-02-19 19:57:19|amer_0074|YRI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1651|10.9486|10.5431|6.0825|8.3228|7.3981|5.5485|82.6651|82.2638|129.6157|237.5414|288.5049|260.8637|332.7124|375.4898|275.676|242.4048|313.7036|254.7654|264.2715|342.2548|322.1222|333.6266|445.172|483.085|532.005|490.818|489.594|527.5375|604.9236|571.5911|553.073|765.5163|788.6637|1051.5516|1655.1083|1852.1906|1884.7187|2522.453|2370.9064|1782.6664|3361.08|3550.889|3533.3682|2696.0292|3424.3683|4343.6026|4841.5626|5434.2663|5627.2396|6174.5481|5449.1714|4734.41|4429.2006|4223.1913|4372.3704|3973.5834|4624.5823|4855.8114|5851.8753|5289.8107|6670.0706|9631.889|8756.2627|9491.5214|9823.1877|8174.3454|6881.8207|5034.3055|3831.6659|5104.2264|5686.8772|7540.975|7907.3976|7321.1216|7321.8508|9381.3504|7578.3721|7175.2672|8325.9485|8831.6619|9190.7917|10649.2985|9321.6602|8177.5382|7554.1385|7561.4726|7906.176|8250.8794|7484.3303|7536.2019|8091.969|8856.145|8248.443|9374.915|9029.7904|8785.1409|9274.4399|9288.3967|8789.3409|9191.565|9416.4632|11079.0692|12271.9703|10640.5083|11632.2305|10826.9222|11619.1636|12379.8534|12342.5647|11152.595|10555.9|12525.34|11175.08|11107.92|12720.36|13864.5053|15345.63|13188.825|12283.7934|11772.2821|11215.6375|10706.7473|9171.756|9292.14|7559.0477|7529|7965.682|7401.2921|7408.536|6889.035|7231.7146|8504.7976|8730.7887|7112.0129|5876.52|6110.074|7687.0113|8388.9|7151.625|5686.7962|3549.221|4024.799|4126.8482|4521.9719|4197.0924|4579.0977|4330.9|4029.62|3501.4876|2725.92|1978.185|3048.1158|2272.08|2991.572|2538.064|2396.0082|3456.6916|4982.4182|5617.489|6062.72|7011.8759|7258.616|5562.412|4567.4291|4453.7172|3866.2056|3819.6243|4236.6553|3231.9898|3735.2646|3242.502|3507.97|2854.091|3072.168|3366.11|3129.8117|3234.385|2997.26|3926.8923|3936.69|3215.754|3349.4694|3615.2785|3577.3228|3871.971|3520.9347|3017.944|3037.7658|2961.947|2715.1181|3104.3477|3286.0727|3409.5379|3316.3491|2651.2402|2613.2296|3174.1877|4191.2772|4219.7893|4352.9236|4362.4966|4714.1576|4847.2195|5066.7353|4182.6708|4986.5276|6728.1443|6585.3979|6927.9902|7537.1789|7727.5117|7411.2179|7411.3914|6696.9256|6392.0862|5988.0602|5390.2184|5696.7338|5889.8434|5976.7427|5121.8999|5296.0583|5054.4498|4931.135|4979.5217|4854.3113|5056.5743|5412.9423||
2022-02-19 19:57:21|amer_0075|REI.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.5802|104.0247|111.1375|168.7235|170.6628|176.4808|254.475|291.798|288.405|286.104|313.352|325.273|380.6644|412.6622|434.7298|515.1027|525.3535|509.9773|514.6133|544.1298|550.5464|641.9412|646.3991|665.7168|765.0443|765.0443|726.2633|734.24|720.12|561.27|582.7883|664.0254|674.6216|725.4105|733.0464|713.9566|702.5028|702.5028|733.0464|744.5002|729.2284|713.9566|729.2284|713.9566|675.7771|1065.8812|1023.246|980.6108|1029.3368|1029.3368|1071.972|1194.8408|1175.3597|1181.8534|1162.3723|1175.3597|1155.8786|1226.2525|1290.516|1291.8275|1331.1725|1307.5655|1358.714|1485.5152|1549.7923|1528.3666|1604.0707|1636.9235|1704.0573|1770.2948|1752.6946|1809.8955|1843.5306|1828.6993|1883.5751|2078.6606|2028.154|2031.3107|1852.3464|1961.494|1929.857|1971.0624|2053.5203|2059.8633|2036.0773|2142.3212|2172.4501|2424.1703|2475.4574|2456.6521|2500.989|2526.8613|2583.7804|2706.36|2925.3615|2955.63|2739.5729|2545.4299|2678.4538|2915.9758|2858.3051|2973.6465|3051.6514|3216.0684|3188.9667|3271.8233|3378.3136|3449.9192|3503.1678|3734.7822|3829.3581|3992.1352|4114.4623|4329.991|4185.7101|4078.3842|4277.425|4459.9328|4177.6337|4491.2993|4329.2644|4418.0192|4126.1144|4295.2763|4483.3183|4590.2054|5047.869|4978.3118|5095.5654|5003.1538|5180.8396|5110.9632|5211.4772|5575.5524|5323.8204|5018.424|4767.5028|4809.323|5322.0242|4627.391|4532.9544|4483.3726|4489.6991|4164.9392|4589.2101|4765.2949|4655.2419|4404.3211|4479.1571|4809.3161|3737.0424|3690.6332|2835.3787|2961.3464|3016.5954|2627.6424|2872.948|2985.656|3290.6304|3523.0448|3799.4539|3998.5622|4174.871|4221.9118|4301.8812|4817.3216|4310.8728|4613.7728|4484.6264|4669.4592|4635.4111|4663.7573|4963.9363|5227.5082|5637.8993|5771.5944|5579.8806|5895.2704|6032.974|5983.6085|6536.2095|6601.5977|6468.2057|6861.4918|6777.2048|6698.1857|6713.787|6775.8019|6818.9427|7374.1655|7390.9122|7642.1139|7609.6529|7587.189|7446.7895|8025.095|8307.0342|8091.9466|8101.1808|8017.5711|8050.4178|8342.7522|8225.7136|8207.7076|8494.8834|8714.7864|7985.7929|7675.9726|7282.6433|7264.4896|7431.3255|7594.851|7307.1672|7556.2638|7966.765|8054.9467|8187.0882|8333.9418|8514.4493|8316.9282|8264.6592|8187.7929|7997.421|8049.934|8167.316|8443.1459|9182.5532|8806.5298|9234.7626|9295.1621|8643.4835|8340.5001|8308.5564|7663.2936|8289.5368|8222.1161|7962.0648|7584.8002|7904.0583|8294.2628|8679.7782|9131.3086|9043.6013|9658.0458|9185.5706|8700.0615|8643.3161|8548.6932|8672.6819|8766.3466|8410.3362|8645.499|8610.7567|8408.0738|8316.5395|7946.9107|7819.3152|7740.7949|8059.7533|8340.3762|8108.6991|7899.1096|7659.5464|7724.2932|7421.2097|7456.1854|7637.4232|7643.219|7827.732|7965.335|7314.0732|7523.0467|7612.1678|7224.697|7657.9347|7776.9225|8037.4924|7858.0026|8128.7584|8077.0394|8028.254|7948.9776|8323.1721|8471.9522|8646.6644|8333.5333|8794.2128|6872.0673|5645.7956|4673.5876|5131.0972|5058.1502|4978.7194|4616.5152|4692.8721|4680.1629|5728.6719|5601.8972|5640.027|6110.294|6364.7528|6660.2706|6815.9734|7048.0277|7032.1394|7143.3572|7054.4496|7280.0649|6790.7022|7035.4899|7339.0909||
2022-02-19 19:57:23|amer_0076|BTE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.9111|665.9932|625.243|635.5826|705.375|783.123|733.59|764.6969|762.1856|745.862|857.0148|854.5016|821.8295|848.3633|909.5786|984.7668|971.1834|904.4354|904.4354|963.936|1074.387|1092.4608|1186.4624|1057.2166|1233.6474|1302.5279|1333.7054|1357.2618|1435.8214|1543.778|1604.9533|1745.1999|1880.5718|1849.8387|1516.421|1524.6178|1625.2158|1481.3999|1502.434|1501.6828|1559.7433|1615.8819|1581.7436|1776.1182|1600.0915|1547.5338|1647.3692|1594.499|1616.3185|1594.4244|1517.493|1775.34|1969.4399|2137.5628|2738.0018|2937.0195|2917.1556|2797.9722|2434.9821|1827.2059|1473.3968|1455.511|1333.4043|1167.3393|1560.0342|1767.1271|2079.0227|2115.1528|2408.2999|2559.153|2641.6143|2861.4794|3071.6445|3300.8268|3389.3589|3668.0711|3990.039|3743.2895|3472.197|3727.1765|3816.2623|3809.5691|4220.3508|4232.7074|5151.5914|5327.4166|5760.8936|6034.6786|6525.9288|6501.7417|6299.0301|6053.0887|5375.6254|5473.0687|5131.3823|6210.1984|6129.9722|6719.8782|6645.6059|6526.5343|5995.1901|6191.3834|5131.4761|5101.547|5126.7546|5412.8025|5775.9355|5284.8298|5255.7989|5404.8281|5694.8729|5451.1377|5007.1155|4821.5758|4630.0543|5289.7804|5195.7195|5221.7787|5201.4847|5286.708|5194.2874|5163.6467|4980.5742|5351.7348|5748.0533|5808.7881|5812.588|7799.6002|7624.2232|7567.7598|6731.7094|5585.6939|3803.4166|2746.8716|4147.2046|3071.3185|3620.0014|4755.5164|4492.3491|3600.1298|2241.9722|1404.8587|1164.6465|1333.075|1219.5324|587.5266|513.8225|943.4118|1038.6968|1245.3245|1536.1109|1580.3625|1385.5968|1296.7494|1144.4422|1133.8624|1671.4948|1424.0389|1148.5691|1076.1999|1065.6236|967.2584|815.0303|695.5859|805.2407|788.7592|868.8142|873.705|897.255|946.5126|784.0515|866.4593|844.5835|1372.1524|1308.398|1086.2786|982.305|2009.1|2171.484|1279.74|1252.04|1451.638|1108.1206|1250.775|1234.0358|1380.12|1118.565|1052.3482|1009.799|976.325|998.7699|903.96|903.96|1036.0928|781.225|588.525|224.1932|221.3975|526.87|386.776|370.392|359.168|263.7466|303.048|454.572|482.6556|471.431|718.336|727.7032|987.175|1167.7096|1354.0368|1246.882|1495.13|2121.392|2397.85|2228.59|2251.158|2787.148||
2022-02-19 19:57:25|amer_0077|IAG.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717.6061|713.849|775.8411|837.8333|928.0037|905.4611|1147.794|1174.0625|1275.5015|1363.791|1418.6752|1441.2237|1435.5866|1352.9088|1343.5136|1456.256|1578.3936|1542.6918|1655.4342|1559.6032|1533.2966|1698.6522|1729.1818|1694.169|1778.8774|1675.3449|1590.6365|1615.1078|1453.2205|1450.5851|1362.8648|1251.8026|1251.8026|1498.3984|1458.4492|1392.5838|1363.2266|1352.1699|1407.3375|1376.939|1407.3375|1444.8665|1397.9553|1445.5539|1600.9264|1642.2279|1716.1773|1844.4088|1730.7312|1830.8481|1761.5792|1759.5887|1811.8828|1859.6687|1951.2584|1953.2495|2010.9908|2056.7856|2147.22|2248.9387|2343.9028|2207.0165|2290.1126|2221.7273|2251.0666|2316.3611|2281.325|2327.9035|2328.6999|2268.9692|2543.35|2482.3096|2583.2297|2658.8775|2669.4318|2504.622|2593.6008|2602.3791|2630.3102|2565.4019|2615.6883|2889.4695|2840.3248|2935.4285|2869.0957|2833.8366|2916.3133|3115.6988|3127.2267|3113.5952|3127.2267|3132.1536|3288.5608|3435.3429|3242.343|2910.2044|2778.4668|3076.9791|3211.04|2805.6462|2671.5853|2790.3938|2872.2753|2729.5454|2148.774|1617.8059|1918.5581|1624.6308|1118.6904|1727.4251|1975.5768|2132.9805|1943.6472|2411.8895|2299.4471|2461.9306|2356.7062|2396.0649|2660.9663|2578.8676|2689.1375|2986.5208|2934.77|2818.7481|2810.9424|2663.7026|2714.7346|2610.1296|2651.9586|3005.8319|2998.1738|3217.0614|3458.5926|3499.1513|3425.9896|3464.6728|3362.991|2922.7296|2869.6962|2718.9897|2594.4971|2327.4696|2378.8806|2356.2848|2415.9376|2771.1972|2842.7412|2034.9281|1992.54|2141.9805|2396.4822|2483.9216|2502.952|2703.2244|2960.1005|3329.6579|3374.2597|3540.5048|3607.0115|3813.378|4191.7703|4270.2495|4140.7588|4291.4348|4798.3982|4651.438|4624.3701|4438.6006|4492.2452|4601.329|4579.4084|4115.0907|4785.4306|4694.4225|4751.4276|4460.265|4311.7234|4736.2715|4189.2168|4075.341|4166.0385|4427.3305|4565.9375|4371.6853|4243.7372|4369.5376|4039.8186|4327.433|4352.8825|4563.6043|4220.322|3702.0009|3876.1404|3976.7896|4114.1677|4350.9912|4333.2749|4715.9244|4895.4516|5005.6397|5197.056|5906.1197|5859.3298|6055.8091|6104.6634|6079.4233|6126.2208|5374.2697|6109.9872|5790.4272|5564.6048|6019.2355|6282.4238|6267.5063|6499.3053|6283.6582|5936.971|5774.2514|5749.065|5749.065|5544.0738|5827.9637|5918.94|5536.3295|5131.8727|4804.0031|5135.5975|5324.518|5615.499|5511.267|5755.5608|5614.4133|5800.0765|5918.4232|6160.5455|6255.9498|7250.8018|7306.2899|7948.7758|8181.1262|6564.4445|4166.8915|4815.36|4878.4947|4710.4922|5124.6131|5025.0957|4972.5209|6062.0659|6079.1904|6025.5619|6560.8819|7166.8642|7533.4019|7487.244|7487.244|7153.8119|7817.9332|7610.5297|7808.629|7961.4651|7556.7725|8472.7123|9080.8275||
2022-02-19 19:57:28|amer_0078|FTT.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||742.9336|699.7083|675.3942|762.5077|772.1597|806.1346|817.6071|900.5357|856.5407|804.8037|814.5565|775.5452|756.6564|911.8679|892.4665|869.1152|893.1925|918.4349|967.5017|932.4614|965.5549|946.0125|1053.2925|1123.5118|1184.6173|1196.424|1227.9089|1205.5831|1231.1919|1390.7544|1268.6201|1568.046|1548.3469|1564.1061|1508.9489|1457.7311|1287.9303|1347.3732|1450.4076|1189.5201|1185.555|1181.59|1068.0318|1052.1503|1008.4761|937.6478|993.2711|937.6478|823.8078|720.3344|776.0508|851.784|1050.7989|1050.7989|1035.9069|1203.2457|1135.5134|1156.2918|1116.4198|1028.7011|1018.7837|1034.7646|926.8935|1015.4933|952.025|1023.4268|996.6148|859.2859|933.8359|878.9044|941.6833|945.607|960.7645|1017.7267|1130.8919|1200.0063|1184.8163|1397.4756|1303.0601|1496.2464|1439.4269|1439.4269|1333.364|1496.2464|1492.9208|1743.6403|1785.4269|2061.1836|1930.9229|2210.6002|1827.7008|1893.529|2005.8242|1668.49|1861.6345|1919.8106|2009.6571|1788.867|1873.6068|1983.5857|2187.6994|2263.6664|2346.1018|2364.7155|2485.7046|2533.1423|2449.7435|2336.7264|2353.1369|2337.5532|2364.8247|2296.1612|2393.7871|2518.7484|2587.6876|2566.6241|2434.0021|2568.899|2548.5668|2560.297|3045.2323|3160.3809|3047.0039|3011.8806|2861.0649|3110.3545|3256.3283|3403.3308|3485.2958|3554.2663|3530.1485|3264.8514|3342.5757|3450.2559|3571.3963|3488.3252|3588.6315|3441.7546|3398.555|3469.3209|3387.8058|3397.3392|3585.483|4023.5891|4285.6756|4523.4695|4576.4123|4846.0325|5253.8359|5675.7579|5470.6434|5495.7875|5783.149|5784.0739|5585.9158|5052.1386|5002.146|5139.5288|4977.4875|5240.8464|4962.9228|4919.7669|4358.7486|4294.8525|4097.9835|3004.8425|2678.4545|2195.0716|2316.7345|2330.443|1883.4184|2174.45|2529.1838|2839.5759|2902.435|2832.4763|2917.7918|2807.38|2711.8096|2694.7435|3081.9797|3073.4424|3051.2453|3141.2798|3245.5334|3038.7354|3033.6961|3693.7901|3820.3366|3974.7276|4137.3457|4267.4401|4851.5058|4863.506|4584.073|4988.0197|4548.9093|4953.7142|4930.9103|4565.4671|3964.9735|3542.9453|3983.8833|4052.5117|3911.8826|4639.3556|5112.8992|4526.4974|4356.3671|3909.5602|4132.0024|4193.8793|4078.7195|4156.6556|4098.208|3885.0462|4402.61|4528.1041|4387.1381|4161.6934|4077.4277|3903.7372|3904.3864|3775.3868|3839.0266|3997.2893|4114.2496|4234.6498|4642.6633|4849.0803|5141.5044|5069.096|5053.6047|5027.7859|5287.7031|5664.7812|5613.1267|4878.0286|4959.0417|4223.0282|4352.3501|4005.8858|4159.2953|4254.1854|4374.847|4292.1076|4082.8286|3885.3832|3686.2208|3721.2829|3473.6497|3066.5813|3164.0313|2997.6802|3195.9572|3394.2787|3696.7392|3881.5762|3607.4625|3531.8167|3852.891|4282.3806|4031.8605|4591.7477|4464.8392|4486.7009|4163.8199|4175.1892|4405.6048|4521.586|4237.7355|4199.0731|4700.0033|4867.0103|5373.0449|5193.1588|5359.2912|5593.1818|5461.9338|5223.8021|5525.2827|5772.8343|5444.1128|5301.1565|5075.7901|5457.7915|4680.75|4329.2312|3874.4837|4209.823|3872.8399|3909.639|3894.9316|3553.6147|3908.0155|3692.4459|3875.3534|3496.4735|3958.6417|3814.9286|4136.8728|3498.2951|2088.8513|2527.1936|2865.9899|3164.2603|3024.8513|3339.3321|3114.0082|3525.7511|3673.2653|4474.0566|4834.0456|5093.4176|5437.0856|5240.3673|5459.5955|4996.8357|5202.5344|5531.8291|5207.3769|5276.7871|5922.4631|5473.7183|5168.6364|5720.6894||
2022-02-19 19:57:30|amer_0079|WFT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:57:30|amer_0080|ELD.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.937|32.7483|35.1446|33.243|37.8458|40.9144|29.6629|23.0144|28.6401|29.6629|29.1515|27.6172|30.1847|71.6247|67.5319|84.9634|112.602|138.1934|125.9096|114.6494|155.5956|256.7181|282.5622|284.2851|422.7182|439.2145|371.1672|393.3081|480.4737|469.8438|542.9486|670.7012|691.9932|834.6835|953.924|1046.9316|1041.2401|1109.8096|972.6706|954.6544|730.6288|903.7395|899.5481|848.5822|1011.6731|963.1935|1021.956|945.3093|925.4844|936.535|1047.0406|931.6668|807.2603|785.1436|931.6668|934.4314|1022.8983|1169.4216|1078.1901|1385.0596|1806.3877|1521.9648|1497.7586|1881.4111|2037.9118|1809.9651|1885|1922.4955|1653.2098|1534.0185|1830.5954|2301.0278|2193.5816|2370.9786|2268.6342|2397.0492|2229.7338|2212.6608|2370.809|1807.3123|2034.0854|2188.7845|2095.8644|2023.5932|2151.3031|2020.5039|2426.6699|2612.0642|2450.1024|2898.0818|2974.4967|2760.3053|2176.461|2471.526|2185.9274|2365.3419|3156.1425|3889.0157|3410.2543|3597.8997|3801.9044|3861.2512|3958.9055|4545.6851|4601.392|5122.1184|5290.1879|5850.4196|8169.8386|7197.6224|7294.3069|7426.7943|9068.2235|9622.5422|9707.935|9940.6224|10638.6846|10285.3083|10329.1222|10301.7385|9280.8059|8847.7382|8233.7687|47417.7558|40177.5664|37791.5949|8444.9273|9306.9907|11272.715|9601.8239|10759.9991|9232.3109|8164.9084|8076.6391|8071.1223|10243.8072|8173.7045|8607.6436|8855.2613|7757.4291|10901.7547|9812.1031|10650.3212|9572.4402|8943.5931|8086.3797|7307.7442|6809.9379|5283.9128|5670.0174|4454.6899|5198.3299|6578.3542|4865.1212|4883.819|4532.9288|4533.6504|5077.975|5400.2724|4462.2282|4576.8279|4813.1899|5744.313|6188.5382|6181.3756|6016.9998|4691.8272|5909.5534|5897.3258|4421.203|4643.338|4364.0148|4421.3418|4012.8872|3618.7644|3117.1534|2758.86|3511.2763|3059.8265|2938.0067|3016.8313|2293.0784|2744.5282|3439.6176|4235.0292|4242.195|4543.1616|3876.7357|3425.2859|3274.8026|3002.4995|2887.8456|3217.4756|3475.447|2744.5282|3397.7102|3490.9134|3110.9988|2394.2122|2064.4273|1913.5653|2247.0497|1246.5965|1119.5548|1437.159|1103.6746|1127.4949|984.573|1000.4532|1191.0158|1079.8543|1024.2735|873.4116|913.1121|770.1902|619.3282|686.0233|840.061|1008.3908|989.3346|746.368|901.9937|1284.7373|1805.6197|1794.5033|1646.4202|1867.9572|1661.4654|1735.4139|1524.2609|1491.3288|1808.0028|2251.2227|1871.5588|2275.8556|2601.4753|2507.4461|2585.0154|3254.7555|2843.9781|2655.4587|2893.3654|2487.5245|2603.2877|2436.2138|2521.6631|2276.9484|1975.6682|1915.4121|1923.275|2199.0723|2105.9222|2186.4282|2336.2086||
2022-02-19 19:57:31|amer_0081|PSK.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5044|5181.8|5237.7|5067.4|4508.4|4395.3|4420|4395.392|4671.597|4698.471|4897.04|4804.474|4988.113|4562.8|3928.496|3964.4|4388.904|4110.69|4032.54|5127.654|4249.084|5086.578|5278.45|5692.94|5869.27|5623.904|5754.32|5967.104|6328.964|6865.704|7580.596|7325.64|7256.304|7192.152|6875.37|6908.55|6797.16|6868.498|7329.868|7019.922|7502.525|8119.268|7963.31|7783.28|6933.68|6586.76|6565.74|6628.2637|6324.5174|6077.568|5694.192|5520.144|5651.576|4670.53|4201.13|4227.31|4447.458|4494.298|4324.811|4330.6963|4108.6693|4282.39|4125.945|4072.24|4001.095|3070.228|3219.54|3592.071|3482.514|2806.524|1895.69|2316.696|2247.5691|1948.158|2064.258|2194.29|1864.555|1915.914|2277.66|2416.106|2431.737|2867.172|3106.103|3019.016|3114.2006|3298.932|3127.761|3025.503|3192.48|3369.84|3106.017|3293.0892|4014.228||
2022-02-19 19:57:32|amer_0082|CAE.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.5458|774.5105|855.9808|912.9759|912.9759|967.4494|1049.1596|1021.9229|980.523|1062.2332|1021.9229|1130.8699|1143.9435|1171.1803|1184.2539|1298.1625|1257.6975|1285.0388|1264.0898|1236.7285|1160.117|1144.5153|1122.6108|1100.7062|1204.753|1237.6099|1308.7998|1133.412|1243.452|1210.44|1223.6307|1262.2136|1151.9766|1378.3375|1290.1239|1290.1239|1230.2352|1246.7855|1230.2352|1270.635|1508.1885|1342.4535|1395.2086|1128.3958|1000.548|967.4139|1056.3715|984.0934|993.1994|932.1648|954.3592|908.4479|975.3275|947.461|1036.6431|1008.7764|964.1896|876.776|849.3767|1095.97|1295.1555|1432.938|1653.39|1420.0428|1489.9691|1608.306|1706.6804|2002.7922|2121.2369|2011.6711|2292.1185|2669.6439|2486.76|2432.7|2724.624|2683.3588|2721.2287|3062.0586|3083.6986|3159.4385|2798.0507|1865.032|2115.8843|2443.0829|2522.8677|2118.772|2348.1236|2596.8158|2638.4174|2912.1121|2511.2014|1701.9147|1329.0725|891.3312|1165.7558|1150.388|1328.7409|1043.2264|878.5064|766.6176|907.2008|1168.5976|1289.2081|1337.526|1412.199|1352.8727|1416.9432|1338.0872|1474.1017|1530.7979|1456.8463|1509.4931|1381.2355|1408.3669|1468.1893|1581.6963|1381.8252|1357.5694|1189.7245|1130.4851|1236.6223|1246.4955|1350.1645|1443.7691|1359.4252|1458.6534|1662.2594|1737.136|2094.0475|1915.1027|1972.1589|1979.601|2102.6552|2360.4808|2347.965|2389.1939|2381.6728|2138.4915|2190.4836|2175.4287|2313.4317|2448.5653|2561.576|2541.4852|2747.179|3063.8712|3073.9249|3376.2694|3283.044|3555.1612|3705.0223|3238.7268|3345.1638|3420.0148|3181.5272|2927.8169|3356.7378|3072.3546|2942.8586|3136.527|3146.6858|3481.926|2892.6349|2777.9489|2882.4406|1682.2502|1784.2048|1590.4911|1937.1366|1883.6105|1781.8489|1950.0921|2075|1813.8533|1749.9853|2167.1496|2300.0409|2302.2306|2210.1414|2199.9092|2303.7181|2265.2801|2390.8442|2629.2992|2429.216|2439.4767|2411.7383|2614.4269|2681.1346|2822.8563|2938.3368|2887.0121|3110.1193|3269.3492|3274.4856|3227.4779|3263.453|3161.1652|3300.0915|3163.7666|2492.4308|2457.111|2701.8705|2637.4789|2573.0636|2740.6479|2694.2399|2592.9937|2611.0723|2515.5138|2592.2632|2592.3213|2675.11|2686.2842|2736.6705|2544.8962|2663.3996|2746.4685|2653.0159|2633.5883|2851.9707|2758.3783|2901.4641|2956.2087|3044.8428|2883.2983|3170.8984|3157.828|3486.3018|3725.1251|3860.1122|3869.5264|3806.2213|3903.8167|3774.0487|3573.4311|3578.7251|3721.2835|3966.1602|3958.2014|4038.2996|4046.5887|3948.0213|3934.1517|4038.2439|4044.6666|4039.4628|3977.6891|3795.0538|3952.6296|4057.6623|4111.5132|4116.283|3806.044|4043.5844|3923.1863|4206.1926|4470.0895|4241.1994|4676.1804|4918.0518|4996.1572|5181.4985|5254.0233|5051.1732|5095.7348|5364.0726|5480.6708|5867.1628|5974.5217|5978.131|5727.9212|5483.0923|5819.2665|6148.7758|5912.8001|6271.665|6240.5464|6376.9664|6404.3049|6508.1293|7337.7017|7370.4339|6964.5342|7256.5089|6709.6928|6323.159|7085.5635|6686.3461|7277.5838|7526.7072|8077.5705|8337.7091|9351.7189|9662.3395|9096.6998|8873.0759|8649.6392|8914.7518|9204.2091|9175.3014|10693.1363|6797.9505|5046.7724|5718.833|6424.1158|5554.5825|5618.5258|5150.7583|5632.0286|6371.1637|9083.5309|9950.3526|9186.8984|9980.7354|11124.0406|11045.6553|10940.0395|11374.2853|11399.9765|12172.8562|11966.9661|13176.9664|9976.0226|10422.7101|10378.3582||
2022-02-19 19:57:34|amer_0083|TRQ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357.7218|347.4523|504.9183|539.1501|557.9775|590.4977|530.5921|530.5921|450.1475|487.8024|539.1501|508.3415|522.0342|670.8842|650.3679|644.213|666.781|656.5228|646.2646|679.0908|871.9443|1290.4776|2357.3271|2287.5716|1963.4134|2898.6012|2046.5399|2083.7014|2112.8998|2163.3333|2309.3252|1868.6953|1507.6973|1513.0061|1993.4519|2165.9877|2245.6196|2401.5425|2363.4692|2832.0629|2489.4038|2694.4135|2594.8374|2840.849|2673.9125|2682.6987|2738.3442|2594.8374|2533.3344|2691.4718|2824.1499|2748.3338|3244.2975|3351.7036|2445.0694|2432.4334|2129.1689|2160.759|2280.8012|3743.4202|4015.0946|4306.0317|4384.459|5023.0811|5459.1845|4931.9619|5586.3162|5921.0341|4714.3423|4125.9864|5398.8822|5567.5973|4011.6694|4107.0503|3731.9772|4369.6015|4133.8052|3526.1132|3657.4047|3956.3419|4335.46|3374.5269|1521.0419|1374.5712|953.9374|1342.0631|1750.3528|2169.9838|2941.5348|3187.2928|2226.946|3024.9438|3671.5256|4877.7219|5077.8514|4805.4182|4869.7427|7245.3651|6628.4668|7019.8781|7919.0331|6860.2209|6551.4007|6930.1227|8526.0031|9101.8865|13151.793|14030.697|14316.6055|14566.4949|15993.5794|14009.3067|17638.0439|16127.8926|14369.3182|17799.588|15569.3124|14887.4447|13611.5145|15324.9554|16410.6269|14077.8239|12525.1228|13375.4115|9452.1656|7027.9632|7947.6492|7120.5144|6378.7942|9550.0028|8594.6387|8413.9102|7218.3227|8858.7707|7712.4599|7290.1348|6446.0984|7724.5252|6638.2639|6237.1416|4597.377|5482.6949|4507.2217|4798.9839|4587.2218|3541.5318|3782.9999|4286.0584|7384.9281|8431.294|8209.9474|7445.5063|7525.9983|7425.3833|7868.0891|7686.9822|7083.2925|7405.2603|8089.442|7767.4741|9860.3141|10323.1452|10665.2377|9135.8829|8874.2827|7687.0204|7687.0204|7666.8973|6741.2352|6902.237|5614.3561|6278.4197|6821.7445|6781.4982|7727.2858|9075.5361|9156.0287|7908.394|7687.0395|8592.5808|9196.275|8934.6742|9437.7527|8270.6105|8149.8717|7143.7147|6680.8825|6841.8676|8230.3643|7787.6552|8129.7486|8169.9948|7566.3006|8934.6742|7183.961|8471.8419|7787.6552|7606.5469|7485.8081|7566.3006|6278.4197|5714.9718|5252.1395|4869.7999|4930.1693|4487.4602|4447.2139|4588.0759|4427.0908|3783.1503|3360.5644|3340.4412|1308.0041|1247.6347|1126.8958|1187.2653|1308.0041|1951.9446|1710.4669|1086.6496|1448.8661|1348.2504|2193.4223|2072.6834|2294.038|2334.2842|2052.5603|2225.6193|2756.8702|3145.2468|3465.2047|3791.1996|4541.7927|4646.433|4205.7363|4219.8225|3986.394|3841.5074|3660.3992|2634.119|3571.8574|4109.1472|5262.2037||
2022-02-19 19:57:37|amer_0084|BBD.B.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6419.08|6301.76|6804.56|6704|6055.775|6458.375|6710|8056.8|8006.445|8778.555|8677.2966|8846.1156|8812.3518|9458.4|10100.22|11366.97|11133.805|9140.195|9748.415|9126|9920.3|10021.7|9912.2028|10659.0126|11813.1732|13172.6|13325.375|13902.525|13275.54|11518.98|11755.44|12498.6|13883.58|15403.68|15029.806|14859.0128|13663.46|15718.2|16128.24|15410.67|14594.86|15107.56|16748.2|17878.755|20716.11|20169.15|19975.461|20836.4722|26036.9802|28480.8753|26350.8219|27931.1841|31233.2871|33688.3053|35461.374|33085.5|32195|29112.5|31692.3832|28850.9971|29096.8863|30382.4103|31476.2865|30560.1652|28755.2696|27989.5562|16886.7132|17365.284|21125.4833|20510.178|20273.7031|20013.2566|20630.1036|19053.7169|18395.7468|15777.5742|14799.7208|8031.3884|5491.5476|7743.0821|7001.7232|8621.7297|7232.8567|5166.3262|4629.0283|6624.8704|6677.31|8005.78|8653.7628|9912.4919|10489.4094|10164.8559|9447.5425|8940.1744|11897.178|11249.8315|10969.8979|9801.2247|7823.4776|6703.3376|5373.9337|5251.401|5216.3917|4743.7656|4656.2422|3973.5601|4778.7749|4866.2983|4621.2329|4516.2049|4411.1768|5006.3356|5583.9897|5478.9617|4726.2609|4571.9865|4554.5361|5339.801|4938.4434|4886.0924|6107.6155|7106.896|5128.8683|5601.4944|5548.9804|5811.5504|6284.1765|6826.8213|6756.8026|7124.4007|7736.859|7771.6314|8154.1278|8385.09|10870.8577|11413.5254|10467.4541|11090.3109|10380.9462|9669.8642|10633.3471|10020.2216|8584.0885|9241.7404|10297.4448|11368.4264|13652.4938|12770.0133|12891.138|13514.0655|8634.467|8461.8956|7060.2319|7717.8025|6298.8344|4049.2507|5987.3535|6766.056|6696.838|6419.9662|7121.6578|8139.0375|8542.4811|8035.9819|8071.0735|9369.4636|9288.2259|10153.0514|9737.9351|9111.0822|8077.3248|8427.7511|8430.0719|8254.8105|9061.0128|8868.7566|8150.142|9447.1538|10956.925|10869.2696|12499.66|11780.8858|12184.1006|11465.3263|8800.6022|8309.7319|6731.9347|7152.6806|6135.878|7292.0665|8309.1633|7033.4826|6947.288|7154.1551|6688.7041|6912.8101|6481.8369|5826.7577|6533.5537|5499.218|5843.9966|6904.1344|7146.3847|6973.3488|6800.3128|6990.6524|8271.1184|8496.0651|8530.6723|8617.1903|8201.904|7855.8321|7752.0106|7803.9213|7232.9027|6261.444|7218.0535|7131.089|6452.7659|6609.302|6678.8736|6383.1943|6261.444|6609.302|7565.9115|7202.2276|5288.5922|4331.7746|4523.1381|4140.411|4523.1381|4001.2376|2539.916|3270.5768|2713.8829|2661.6928|2122.3956|2018.0155|1356.9414|2553.2496|2841.8778|4462.6362|4418.2318|4595.8492|4373.8275|4484.8383|3907.5819|4040.7949|4062.9971|5614.1908|5592.2604|4605.3909|4429.9475|4495.7388|5416.817|5153.6518|5636.1213|5263.3039|4802.7648|6469.4777|6732.6429|6581.0949|7019.8346|8204.4316|8785.5177|9446.7932|11548.7047|12753.1708|11183.9516|10143.584|10098.5136|7809.8318|5003.3499|5287.9007|5098.2002|6835.6575|6432.1639|5269.1527|5174.213|5221.6828|4414.6955|4272.286|3726.3828|4818.1892|4557.105|4339.6625|3524.4773|2205.7953|971.0295|1162.8377|1246.7539|1042.9576|1018.9815|935.0654|815.1852|671.329|1102.8977|1282.4839|1548.6598|1718.0444|2443.9787|2250.3962|2395.5831|3582.1682|4191.3805|4727.4873|5117.3831|4946.8037|3972.064|4264.4859|4271.5157||
2022-02-19 19:57:38|amer_0085|ACO.X.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452.724|441.1625|456.375|486.8|463.9812|490.7552|517.225|536.3928|528.7865|513.574|513.574|543.999|567.563|578.835|559.9467|544.7142|560.556|575.7885|575.7885|607.7768|609.3|639.765|712.881|723.5438|728.3525|761.875|815.2063|777.1125|838.0625|883.775|828.92|889.87|921.8688|961.4862|982.8188|990.4375|1013.3775|1110.962|1110.962|1028.3905|1088.4425|1076.4321|1088.4425|990.858|938.3125|930.806|1125.975|1100.4529|1141.8174|1107.2624|1195.9034|1132.5378|1177.5392|1285.5428|1259.8772|1294.2919|1226.9588|1209.7684|1145.5461|1064.8949|1146.9776|917.582|859.4884|918.5279|967.8147|969.3083|1010.1953|1060.705|1074.0752|1069.7985|1136.6609|1129.2318|1382.0718|1371.6691|1505.418|1516.1981|1507.2793|1456.7394|1382.5508|1406.3366|1412.2831|1457.1837|1397.4216|1381.0688|1394.4929|1387.0596|1568.4329|1578.3307|1586.6691|1606.6216|1608.994|1368.7478|1365.1709|1400.9866|1415.8907|1241.5126|1282.1192|1319.0919|1273.1742|1264.0044|1307.231|1363.8727|1436.8307|1451.7202|1398.1182|1372.8022|1381.1366|1409.4142|1441.2361|1519.5998|1579.192|1506.6769|1403.8473|1406.8279|1402.5231|1438.8055|1513.1547|1605.1514|1629.2957|1654.3343|1756.4062|1763.8802|1816.1987|1925.0762|1922.3796|1988.2966|2178.0723|2308.8046|2399.9574|2388.2324|2337.2914|2461.947|2450.7587|2199.0915|2157.147|2112.3115|2187.3226|2244.331|2220.0981|2375.058|2509.1579|2530.0972|2393.5261|2868.5816|2920.2619|2819.7245|2689.961|2826.59|3087.9547|3253.0579|3291.1539|3196.3398|3264.3966|3375.1041|3648.6359|3346.7078|3088.7288|3073.605|2707.7274|2719.0256|2946.6704|3117.115|2975.5593|2888.8925|2587.8699|1964.4537|2316.322|2069.032|2172.5017|2118.1891|2108.9444|2015.5602|2060.6717|2082.0708|2290.4857|2176.4534|2342.5817|2491.8496|2486.6365|2519.6527|2764.288|2612.3336|2969.2226|3008.5841|2750.539|2861.7955|2769.5829|2987.376|3112.5779|3082.824|3251.1892|3331.3078|3527.0137|3310.3766|3273.305|3373.1409|3652.8873|3684.0987|3600.4894|3554.9062|3528.3642|3634.1324|3547.4679|3524.3574|3513.4204|3571.7273|4058.3874|3998.6162|4304.6475|4181.6575|4199.9467|4351.9393|4406.6336|4344.3417|4374.2353|4403.554|4623.6794|4803.6808|5138.38|5288.5467|5449.7829|5182.5915|4772.8064|5148.2733|5130.9972|5146.1933|5596.5428|5533.1944|5391.2429|5840.2253|5978.3737|6164.2583|6224.1278|5943.2016|5885.4753|5474.0568|5393.3864|5268.7606|5282.5773|5365.4774|5455.3995|5724.8304|5568.2381|5379.4903|5066.3008|4751.9599|4677.2386|4472.2784|4434.2802|4606.8074|4381.1303|3967.7726|4078.7581|4484.7936|4214.4867|4450.1707|4852.336|5027.6388|5334.48|5633.6418|5329.8951|5241.9443|5345.1322|4901.4243|5110.0931|5260.2888|5623.2893|5824.4638|5733.8865|5850.8344|5737.8506|5305.4761|5178.1722|5350.2045|5313.5043|5175.8785|5158.5399|4931.5137|4811.4567|4701.0488|4479.5395|4482.9826|4754.9915|4533.4822|4292.4616|4129.6585|4457.9193|4799.9532|4446.5187|4764.1272|5205.5958|5317.1737|5185.305|5332.0806|5155.7925|5206.2495|5417.2517|5616.1537|5755.0084|5771.0742|5645.0416|6187.4151|4432.0496|4560.3861|4297.7941|4399.8495|4782.844|4692.2555|4538.599|4566.1196|4280.5938|4397.5562|4317.2878|4428.5168|4554.2694|4811.226|4802.0618|5008.2572|4988.3488|4920.8923|4683.0797|4721.9736|4707.1102|4815.727|4703.6802|4811.1537||
2022-02-19 19:57:41|amer_0086|MEG.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5924.7773|5593.0845|5542.3152|6950.0164|7194.4417|7156.5463|7948.1759|8724.7654|9425.8015|9538.4174|9018.0706|9943.9819|9763.6486|9736.6612|8491.3863|6677.0492|8548.9387|8780.5126|8133.5503|8646.2503|7951.6869|7128.9892|8331.703|7216.2829|7374.6755|7747.7816|7415.484|7397.9657|6962.5615|6788.7903|7101.1307|7686.8364|7171.5916|6637.692|6173.0536|6783.7212|6763.5632|7236.0587|7604.2947|7727.036|6912.727|6599.0178|6850.9875|6988.9417|7433.9555|8520.1787|8700.4646|8330.9897|8868.6186|8483.9017|8638.2358|7497.0923|5912.6322|4160.3267|3586.0273|4799.2775|4779.1313|4750.0312|4716.4542|4309.0528|4477.3747|3204.55|2325.2664|1831.0303|2670.0651|2361.8942|1653.728|1217.2338|1313.9825|1399.4813|1298.2327|1331.9822|1430.5756|1247.2265|1242.6994|1394.717|1209.0566|1709.434|2126.5261|1991.0324|2064.3399|2058.8403|1680.5064|1513.3356|1011.5231|1396.7252|1473.1775|1617.4345|1785.0595|1576.2634|1602.8663|1670.5102|1426.4039|1555.8149|2055.7933|2738.1166|3222.7159|2635.1489|2270.1452|3261.2935|3006.0876|2397.7481|2380.6648|1522.7943|1561.3837|1552.5621|1659.4306|1243.8308|1522.9636|1585.7971|1573.8288|1601.1908|1664.0413|1765.7992|2291.2362|2069.6003|1671.2546|676.9762|871.6818|1120.3058|1143.9981|1137.9452|1110.7072|832.3068|765.7222|1077.4589|1422.6007|1392.3326|1979.5337|2049.2061|2167.4296|2613.0409|2732.8396|2453.728|2558.0114|3125.436|3407.6148|3601.515|3819.3238|4736.5751||
2022-02-19 19:57:42|amer_0087|K.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3565.56|3289.16|3455|3005.85|3389.82|2722.233|2722.233|2582.652|2343.774|2603.424|2966.896|3025.818|3216.448|2829.82|2726.29|2971.311|2547.2291|2388.4588|2409.1679|2610.4604|2503.4177|2748.58|2928.6019|2804.2745|3267.484|4069.0134|3989.5675|3699.4171|4477.2994|4820.3742|3534.71|4513.5444|5038.2135|5757.4619|4722.4772|5356.7317|5074.0354|4794.9482|5531.2375|5578.3891|9799.3261|8935.1984|7847.6907|8140.7077|8117.0429|7696.9918|8696.2988|10226.7525|11122.4831|13970.2546|12911.6238|15903.9385|13969.8146|11707.0981|11498.0428|13950.8127|10764.516|9066.798|9884.3745|11136.3953|12731.0744|13459.1357|14448.2932|13406.3806|13277.8572|13395.9135|15736.2053|14710.0041|14772.5408|16385.742|16239.813|13470.688|15370.222|14470.4076|13085.3132|13252.3598|12382.8432|13274.7982|12619.7688|11831.9774|11353.3489|12634.8165|22383.1371|20505.6229|21079.845|19911.9914|18835.3612|16863.4281|17859.1279|16894.0764|17404.986|18610.1501|18530.6195|19973.5311|16241.4251|16640.162|13990.02|14881.5385|12583.3192|12139.6036|10443.8386|9976.884|9623.705|9114.248|8852.361|9980.268|11750.3482|10907.886|11306.816|10626.0312|9383.2872|9155.2608|8265.6481|6142.1529|6975.787|5870.6772|6179.0591|6544.5487|5728.0552|6174.36|5579.792|5614.232|6094.4718|6208.8146|5412.9306|5149.7226|4714.928|5230.0501|5081.136|4611.932|4120.2407|2598.015|4028.64|4349.3907|4303.6076|3468.0668|3324.011|3289.594|3461.524|3266.898|2991.843|2338.452|3198.5018|2831.6485|3084.085|2637.0425|4666.4186|4632.0224|6195.8067|8497.4619|7079.1447|8660.7303|8523.8509|7142.6138|5764.1583|7034.25|5490.45|5428.4167|6723.2684|5328.8127|5959.4631|6159.192|7268.844|6022.9796|6758.74|7394.71|6646.4764|6359.6679|6446.99|6509.3604|6222.5495|5811.0382|6312.2061|6424.7009|6212.003|6263.6463|5263.342|4575.732|4463.3168|4525.8283|4850.776|5238.4587|5526.0113|5301.3186|5835.6872|5134.4029|5998.517|6575.4596|8542.05|8429.325|8035.0427|7107.345|7195.09|7434.8306|8212.1653|9366.633|8674.8249|12107.0382|10601.568|13007.7097|15826.898|14178.787|14898.1252|13237.316|11551.194|11614.2982|11740.872|10570.56|11513.5992|11261.3846|12384.984|9918.7973|9300.4499|9552.8366|8645.7389|9286.6295|8184.702|9037.014|8974.344||
2022-02-19 19:57:44|amer_0088|TA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2345.25|2329.35|2305.5|2370.59|2418.32|2442.185|2539.24|2865.6|2682.52|2717.19|2598.015|2685.41|2663.65|2512.125|2567.95|2639.725|2751.375|2791.25|2960.58|3168.06|3351.6|3656|3632|3832|3776|3728|3832|3800|3256|3120|3792|3648|3648|3858.4|4002.56|3951.68|3826.735|3343.09|3690.975|3705.76|3612.48|3298.72|3239.36|2984.96|2425.28|2428.02|2546.46|2385.72|2525.055|2575.725|2710.845|2680.74|2765.04|2984.22|3233.28|3511.14|3620.6|3582.75|3538.914|3788.442|4054.576|4625.12|4981.288|4490.6875|4107.7476|3880.008|3791.814|3709.2|3793.5|3621.816|3680.721|3786.75|3613.554|3929.023|3483.655|3502.8|3360|3360|3029.04|3096.24|2839.2|2979.0985|2782.1894|2682.0374|3008.34|3175.47|3286.89|3342.6|3454.02|3606.294|3554.954|3511.3|3554.954|3552.741|3396.367|3465.019|3432.3696|3270.2855|3190.1969|3216|3025.92|3079.68|3257.84|3271.35|3450.84|3546.2143|3744.1967|3474.3972|3654.144|3781.024|3868.864|4026.2|4307.052|4301.16|4580.709|4679.559|5090.775|5264.4132|4624.7373|4648.5761|4584.812|4714.552|4704.572|4669.968|4734.16|4834.46|4648.312|4746.998|5157.854|5441.1867|4927.0269|4935.1239|5146.04|5415.498|5666.722|5540.496|5901.48|6027.216|6181.344|6866.808|6428.76|6757.8698|6846.4712|6862.5805|6223.274|6949.09|7066.736|7054.32|6965.4|6809.296|4708.808|4643.6|4187.144|4525.5484|4221.2102|3851.6567|3637.542|4213.14|3938.198|4308.283|4314.22|4096.53|4334.01|4066.845|4328.073|5180.5524|5047.3257|4957.7799|4809.2|4393.86|4568.74|4319.112|4478.836|4743.584|4730.225|4528.285|4616.085|4838.7477|4580.9455|4417.8912|4530.2665|4730.82|4615.38|4595.4|4633.14|4821.84|5151.219|4888.197|4734.396|4778.9945|4562.0724|4426.133|3977.666|3665.472|3764.296|3990.66|3602.49|3218.86|3851.874|3892.05|3676.104|3893.6459|4163.5782|3804.5173|3816.568|3926.258|3729.683|3742.788|3720.211|3611.028|3552.442|3843.306|3725.298|3626.617|3994.107|3428.2041|3565.257|3527.964|3473.604|3538.836|3453.042|3179.642|3103.09|2905.056|2844.534|2940.5015|3001.017|3144.0535|3315.69|3185.541|2778.639|2714.538|1989.454|1605.032|1981.036|1710.282|1392.09|1386.1991|1386.1991|1704.3432|1759.069|1951.962|2021.058|1977.873|1750.432|1692.852|1638.151|1652.546|2104.549|2101.6956|2193.8247|2052.752|2211.072|2084.396|2242.741|2406.844|2274.41|2211.072|2136.218|2190.919|2199.556|2139.123|1903.0421|2101.6956|1966.5|1940.625|1903.25|1913.418|2174.861|2131.766|2013.44|1999.14|2027.74|1612.2114|2099.2929|2342.579|2814.694|2561.4|2445.5515|2351.559|2360.028|2470.125|2334.464|2162.688|2548.48|2528.6623|2966.7419|1731.7231|2233.17|2241.441|2311.0255|2281.344|2355.378|2229.246|2297.796|2289.57|2486.994|2953.7746|3191.5899|3009.1966|3335.964|3174.024|3090.1615|3308.91|3373.95|3438.99|3726.25|3780.45|3566.36|3495.9|3609.72||
2022-02-19 19:57:46|amer_0089|HR.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||507.3354|512.099|512.099|521.1628|551.8417|564.1049|581.2733|586.659|601.3868|597.9503|708.5468|706.25|703.3791|722.1|746.8019|741.0573|764.9031|742.833|769.5494|973.3054|960.049|980.2826|958.5462|939.6964|980.8867|1012.48|963.0908|1022.3579|930.0679|986.65|937.1407|943.1136|989.2057|989.9148|1006.6778|1039.5664|1068.1652|1121.9545|1157.5015|1146.3931|1207.809|1194.879|1178.9067|1369.6894|1505.8826|1512.7784|1428.6474|1292.5016|1357.0382|1458.8014|1464.9977|1545.5505|1571.0464|1574.5908|1612.6929|1802.4967|1839.125|1841.0528|1735.4695|1820.8205|1861.5993|1896.7545|1966.2641|1996.734|1876.0669|1783.2208|1943.0693|2319.7767|2294.309|2496.9435|2310.9184|2334.1715|2294.309|2419.1528|2465.5476|2452.2919|2614.5732|2574.6899|2756.3806|2993.3592|3272.7394|3155.4995|3068.1932|3141.7799|3083.16|2980.4954|2729.5734|2851.8501|3042.3318|2707.2789|2627.9915|2521.9721|2600.3421|2536.1044|2663.5221|2743.8154|2732.7405|2491.8606|2475.2482|2476.6326|1458.9502|1349.077|904.0206|1132.7624|1168.1612|910.4578|1209.2432|1384.2277|1466.7408|1535.7946|1835.8433|1889.8805|1910.437|1854.7932|1904.7299|2344.3524|2291.137|2434.9623|2428.5985|2402.6857|2358.0582|2439.4968|2609.6272|2838.8707|2851.865|2971.837|2874.9921|2980.8602|3048.0757|3016.5472|3149.5348|3242.3415|3072.9325|3377.2894|3405.5512|3364.7286|3145.6282|3520.8961|3626.5388|4011.8805|3963.5654|4241.3773|4304.0718|4387.2248|4284.1874|4604.2813|4695.1796|4582.0204|4575.9784|4534.7196|4330.3009|4691.7061|4516.4971|4606.0484|4618.0676|4874.0841|4516.4428|5880.7825|5634.2987|5604.8278|5653.8104|5710.2947|5645.7412|5758.5625|5761.2622|6050.1353|6279.0491|6298.0191|6390.1588|6258.4863|6288.4182|6171.4117|6017.8976|6023.3734|6012.4218|6031.2739|6924.2872|6484.6499|6459.5831|6283.1369|6134.2605|6274.9664|6070.0469|5754.3602|5699.0228|5763.0255|5623.8892|5445.1768|5243.8144|5299.7484|6043.1485|6200.4782|6203.2877|6512.4645|6588.7163|6566.1232|6396.1476|6032.7624|6293.9455|6458.6044|6469.9602|6645.9749|6704.7951|6543.5806|6615.5513|6345.331|6105.2843|6174.6954|6284.1297|6339.3557|6156.2381|6155.5958|6076.9394|5826.404|5940.4911|6029.9737|5868.3277|5807.3438|5830.1961|5855.905|5421.711|5847.3353|6055.8627|5870.6788|6396.3259|6402.0395|6756.292|6590.4583|6533.2743|6710.7541|6481.9134|6416.1217|6644.9624|6338.8879|6207.3045|5958.4402|6132.9313|4153.4591|2925.0326|2606.7202|2947.974|3031.9749|2971.737|2911.4991|2994.8508|3037.8802|4150.9091|3651.7673|3755.038|4179.5954|4280.4331|4392.3211|4610.3593|4662.4627|4777.7988|4679.7631|4662.4627|4930.6191|4558.6601|3820.509|3715.1046||
2022-02-19 19:57:48|amer_0090|ERF.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5582.64|5660.4961|5549.0203|5521.7624|5482.3212|5471.5646|5534.631|5286.2476|4967.6688|4429.6765|5061.7135|4758.3357|4864.1057|4317.0071|4514.9667|4121.7937|3630.3436|2857.4698|2731.0749|2819.1812|3087.8628|3271.8821|3018.524|2616.7139|2644.484|2678.2603|2896.8156|2708.39|2793.96|3111.9648|3098.146|3452.6203|3666.9071|3413.6724|3543.5493|4002.4116|3799.6793|4353.2078|4314.6839|4422.72|4928.64|5188.4679|5522.7|4995.85|4763.3837|4163.55|3130.35|3058.9123|2092.2944|2765.0381|2686.8599|2708.9|2941.68|2445.8166|2228.92|1649.792|1618.8584|1296.7949|1400.0429|1340.159|819.9618|910.8392|981.0626|1062.423|1315.2946|1574.2108|1959.9364|1971.9606|2173.9663|2347.2|2181.6|2842.5079|2991.6073|2936.2962|2847.3175|2594.24|2174.3175|2631.9411|2490.18|2637.8|2677.9456|2900.7054|2907.9693|2723.9501|3058.088|3353.4853|3377.6982|3593.2676|3598.904|4081.2061|4032.7|4302.2|3635.2467|3932.25|3038|2954.7|2623.9457|2552.1223|2679.0102|2677.8513|2739.7945|2225.4504|2269.8368|1885.3542|2103.3912|2071.8673|1951.3446|1849.3425|2055.5641|1512.292|1044.4128|593.18|798.34|883.5763|715.83|805.03|790.044|567.4974|547.4681|723.2797|965.8583|954.7309|1350.8639|1613.96|1773.3|2213.1859|2210.2|1999.46|1964.1383|2731.8211|3054.9|3439.95|3460.35|3947.4||
2022-02-19 19:57:49|amer_0092|NGD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7286|6.684|12.254|16.2644|14.5795|16.1496|21.7571|39.7368|38.633|50.2229|74.5065|56.2938|32.838|28.7262|31.7324|32.7344|29.882|26.1468|24.2791|29.0602|22.4115|29.882|22.8915|29.3774|26.7068|26.9224|24.023|38.1055|32.2384|27.9965|25.4514|25.0668|23.8135|27.9913|30.3749|27.6948|36.6286|37.4404|45.659|46.8461|45.684|48.425|48.425|56.2835|64.5876|70.1237|73.4037|73.9584|79.5053|107.0849|101.9242|96.7635|86.5045|75.9391|73.9581|72.8024|74.1261|66.184|62.9823|98.581|92.4196|83.6508|81.5595|87.8333|93.1312|88.5304|80.1654|77.746|79.0394|79.1831|88.1533|103.4527|105.784|130.8308|143.2909|141.7334|272.5763|296.7256|261.8167|246.6427|228.5956|223.3019|180.5077|238.2702|228.4025|204.0227|201.6082|212.2319|205.4025|199.3612|181.2375|249.782|242.392|229.09|223.178|257.911|202.1165|190.662|188.445|284.515|286.732|291.905|314.075|600.941|422.303|298.2282|257.3462|149.1862|70.1175|122.3327|229.7467|155.8996|459.7791|481.0652|642.8393|1156.1778|1273.5743|1415.8731|1794.9769|1643.7802|1608.8886|1745.7807|1881.8661|1815.7675|1946.42|2312.347|2530.346|2530.0719|2255.9155|2533.9884|2758.0045|3228.1189|3984.2195|3395.85|3611.3328|3898.6433|4409.251|3868.1156|3643.6447|4493.41|4709.0937|6236.8531|5158.1563|5586.1206|4869.8358|4964.211|5328.6837|4881.1666|4349.4966|3938.5569|4778.9055|4804.8|4597.0532|5072.9291|5491.062|4994.3479|5054.8163|5302.6723|4726.7088|4512.5075|4025.036|3643.6489|3424.2669|3301.5458|3681.0423|3261.4934|2970.2478|2974.6123|2662.5549|2899.8576|3287.5122|3534.2014|2830.4118|2669.2485|3026.8271|3365.9451|3461.7669|3376.1045|2701.574|1992.8848|2537.7748|2629.3713|2346.7518|2281.1437|2250.222|2081.81|1985.1|1751.2627|1501.55|1537.18|2031.5604|1568.2279|1761.7106|1671.0586|1823.8994|2209.06|2744.1067|2974.5698|2602.1108|3200.0467|3759.17|3133.4964|2627.4099|2781.3738|2524.7895|2517.1746|2056|2019.528|2484|2185|2403.5|2293.276|2563.2|2793.6|2794.9403|2508.52|2265.76|2470.7749|1924.74|1822.7028|1724.672|1845.8482|1683.8302|1603.1347|827.97|596.37|596.1115|642.4106|578.7483|637.0268|943.9579|671.7737|729.666|642.801|521.19|683.3557|897.6283|1090.0413|901.6391|827.667|794.022|790.8698|682.7167|520.487|567.8509|946.4|1108.64|1216.8432|1412.84|1656.2|1757.717|1738.348|1663.944|1761.847|1510.1546|1429.05|1592.8965|1504.347|1701.75|1504.6675|1041.624|1028.008|1028.008|1293.52|1198.384|1389.036|1634.16||
2022-02-19 19:57:51|amer_0093|FCR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:57:52|amer_0094|POU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.538|192.6861|216.5137|220.7041|234.5427|242.4932|230.5643|226.5922|238.5148|222.6138|186.8397|222.6138|229.6138|246.0148|246.0148|250.1183|241.9178|241.9178|262.4157|282.9203|303.4182|299.3212|393.6236|418.2251|418.2251|463.3311|410.0246|401.8241|442.8266|597.8164|563.3858|607.6694|664.254|676.555|735.5998|703.6172|755.356|768.8445|806.6123|836.287|822.7985|663.6342|755.356|685.2158|674.425|787.7284|863.264|801.2169|755.356|801.2169|776.9376|836.287|1065.5915|1065.5915|1096.3645|1304.2466|1327.0282|1181.7955|1181.7955|811.5945|817.487|758.0334|787.7602|713.448|891.81|1040.445|882.8919|814.5198|856.1376|868.0226|936.3942|1010.7112|951.2576|921.5308|989.9024|869.8062|966.121|995.8478|906.6674|799.6509|817.487|749.1154|873.3734|835.3231|832.3504|856.1318|992.8751|871.0685|808.637|812.2045|891.879|844.3121|921.6083|989.9857|888.9061|909.7166|921.6083|728.3678|703.9898|569.195|571.6017|572.2034|556.5595|598.0759|581.2287|622.745|577.0169|538.509|682.0737|714.5248|759.5957|752.4015|726.3135|859.718|870.9833|1031.6617|1111.1115|1405.1943|1374.3631|1600.8543|1631.4522|1797.6303|2011.8295|1010.8255|958.9061|977.4945|1202.175|1823.459|1908.0922|2021.3105|2235.9922|2136.9084|1999.8953|2417.092|2435.6341|2917.0659|2722.3741|2180.0184|2351.5326|2331.0038|2301.2041|1668.7868|1804.5413|1682.0312|1321.7851|1470.784|1238.3458|1238.3458|1708.5199|1552.2366|1313.1763|1152.9198|1218.4793|1225.4156|975.4999|932.0062|996.3438|1005.143|1155.4068|1022.1643|1235.3972|1198.843|1255.8811|1119.0483|983.5703|678.1675|549.4444|474.243|521.9131|488.5427|377.0855|433.1188|405.3462|479.4062|390.7988|527.0162|660.5888|935.6688|853.6738|898.6388|1145.0016|1088.7964|1320.1026|1252.24|1258.0274|1356.4125|1319.0231|1560.9527|1415.3604|1470.6944|1502.5715|2170.5421|2297.5411|2267.5275|2489.6281|2491.0012|2119.6812|2152.0026|2361.0834|2477.9531|2596.4021|2391.575|2889.1616|3124.5279|2986.2637|2805.8011|2574.3382|2332.8584|2427.7456|2031.9547|2052.807|2222.948|1969.8739|2783.2936|2917.0385|2972.11|2903.2958|3125.2439|3377.7434|3127.6275|3211.3791|3292.4291|3383.2884|3245.0978|3120.2497|3370.6755|3365.908|3515.6098|3916.5814|4297.7643|4446.1637|4980.9541|5832.4076|5746.5795|5937.5761|5566.3539|5940.5459|5191.9879|5040.2977|3126.9095|2614.8044|3682.1143|3362.3407|3616.721|3352.3899|3222.3222|2873.0481|2134.8712|1418.999|1644.1695|1078.0569|625.5916|663.8281|446.0925|722.245|825.2711|812.5256|954.8504|1164.4014|1241.9573|1545.8066|1807.6952|1516.5086|1937.3477|1900.9403|1723.223|1634.3643|1957.2511|1898.8732|2225.7894|2060.2878|2138.5025|2931.2258|3172.6605|3205.0208|2688.6039|2688.8695|2194.4731|2170.2248|2094.4006|2231.7165|2030.4088|1907.3891|1777.8506|1808.2525|1844.3955|1349.2382|924.8176|947.462|1133.8266|963.101|1111.7234|1089.5672|897.9806|834.9545|730.4218|865.0076|682.605|733.3128|837.1169|976.0276|713.3535|176.005|173.3503|240.0235|361.3687|224.7576|267.5686|358.5419|326.4337|429.4476|588.6509|723.5951|1017.2261|1476.1857|1300.9843|1732.4332|1743.0535|2294.3391|2141.0277|2181.0219|2668.1302|3184.9722|3069.9954|3511.7821|3582.1303||
2022-02-19 19:57:54|amer_0096|CCL.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388.297|383.8612|426.5125|405.3575|436.7488|419.6883|441.867|438.4548|409.452|433.3367|477.694|501.5787|496.645|510.635|559.6|517.63|571.8413|585.8313|585.8313|580.585|568.3438|594.575|673.2688|568.3438|549.2802|605.2578|673.4805|626.2494|638.4945|612.255|647.241|565.0239|552.7788|542.283|577.269|582.5169|594.2491|612.4776|583.312|528.6265|528.6265|574.1977|565.0835|550.5007|546.855|576.288|556.416|508.7232|523.6176|388.7464|396.68|379.6353|368.1312|348.9577|384.09|311.1129|345.681|314.9553|324.5576|309.1939|308.0211|275.0188|346.5238|330.0226|328.1892|357.1578|403.6117|376.2482|400.1912|406.4142|377.5338|458.6079|482.9491|488.9526|550.3219|627.0334|598.3499|629.7016|658.7186|622.364|627.7004|618.6952|647.0451|617.3611|631.0169|516.1394|542.0273|581.5013|612.1067|573.4473|557.0554|634.1121|635.7174|605.883|610.095|581.5829|613.5118|584.9461|624.5485|601.5732|570.5909|634.1692|631.9115|614.134|553.0438|574.7574|556.3522|581.2153|607.0196|619.6793|786.5286|868.5168|778.0666|810.486|913.4763|892.9631|923.0918|1020.4777|952.381|902.7677|933.0657|967.2022|1061.4842|1007.8725|1051.8346|1012.7572|1056.3624|1109.5837|925.4057|916.4407|912.2458|912.2458|929.157|1053.6966|1181.1705|1231.6507|1356.9416|1417.1714|1267.9493|1444.1071|1402.4874|1509.8646|1372.3099|1224.7219|1323.0912|1183.68|922.9416|1041.219|1070.2037|1102.055|883.2365|1111.9289|1016.375|911.8243|978.0051|803.1216|696.6568|738.5393|703.6905|713.6016|815.2707|669.8008|744.435|631.7988|712.3919|730.682|785.5242|922.7939|895.2974|855.9691|947.8453|999.4018|925.372|940.2441|922.1381|1009.8505|1017.7942|992.6259|966.7486|964.7581|1031.8517|1125.0513|998.5662|1103.0828|1065.1373|1112.4027|1154.0097|1029.8546|937.9865|959.955|997.9005|972.6035|1084.112|1083.1014|1199.6653|1225.6058|1276.4762|1227.2903|1293.6576|1234.0281|1268.054|1247.1668|1272.4335|1272.7704|1474.8902|1863.482|2041.7134|2076.548|2198.6382|2183.081|2235.502|2502.68|2386.3392|2313.6262|2389.0448|2811.4566|2697.1293|2829.8708|3226.376|3473.289|3617.7228|3711.9487|3519.3703|3984.3095|3889.3959|3865.6675|4112.9244|4216.0914|4237.75|4529.865|4703.33|5148.4412|5476.2901|5106.8096|5481.494|6350.5536|6383.512|5871.0964|7443.3832|7711.907|7819.6116|6870.2378|7352.8215|7877.5216|8104.9502|8210.2412|7623.7703|8216.2077|8509.6186|8306.407|8380.8126|8037.213|9191.7187|9401.4451|10560.2189|10329.0272|10947.6498|11554.3082|11422.3494|10523.2704|10053.4973|11220.0126|10702.7343|10227.6828|10137.712|9863.672|11739.52|11235.75|11077.775|11544.6|11375.79|11382.87|11209.41|10069.53|10055.37|9589.86|8881.446|10576.704|9599.354|9833.918|9892.559|11326.598|11676.867|10546.445|10218.373|9483.777|9892.084|10084.648|9940.876|10507.038|6727.862|7628.006|7826.252|8126.3|7806.606|8921.07|8590.66|9474.73|9601.536|10423.096|10931.2|11820.032|12610.304|12558.336|12601.344|12430.1465|12266.8045|13196.5974|12972.2265|11792.9332|12288.3441|11484.1989|11844.9872|11577.5372||
2022-02-19 19:57:56|amer_0100|WSP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1598.1474|1806.1003|1857.4338|1945.7014|1991.0115|2025.7844|2340.086|2189.6695|2277.8234|2221.6209|2125.5676|2173.2844|2875.5892|3217.5416|3366.3706|3814.8239|3852.2591|3886.129|3556.6136|4207.3449|3782.4873|4411.0216|4595.8382|4470.9887|3935.4964|3966.2658|3906.7122|3846.9255|4145.1445|4230.9199|3825.3276|4213.477|4356.9017|4174.7222|4137.4119|4792.8634|4547.5075|4589.0697|4775.5925|4917.7477|5099.0565|5184.618|5464.153|5162.1812|5260.45|5425.332|5885.6632|6011.0212|6193.7624|6214.3945|6154.5614|5955.792|6512.5628|7646.8022|7145.6701|7576.57|7636.1021|7191.1626|6888.1466|6472.6711|5907.2056|7088.4378|7392.3623|7517.1614|7416.5834|7511.923|7702.6033|7837.0732|7608.0541|8013.5297|9104.8911|9094.3262|9438.6125|10379.2957|8869.7533|8371.6806|9576.1244|9114.5094|9203.6985|9465.7898|10010.3071|9827.2578|9678.8919|10832.9747|13627.546|13423.1839|13439.0788|14318.1433|14439.8788|15355.7394|17181.7952|17441.0412|19119.6886|18110.8579|19769.5633|21313.67|21164.4014|20033.7214||
2022-02-19 19:57:57|amer_0103|CWB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.0896|103.2764|104.9028|111.0018|131.4636|146.7393|138.87|139.755|142.5501|144.4135|149.472|159.7482|177.498|185.2545|178.2195|194.6345|195.6564|218.178|229.908|232.4495|214.5325|211.7035|174.603|148.6485|151.008|191.16|195.88|217.12|207.8887|200.5515|193.2142|195.4453|200.5218|223.366|192.907|208.1365|182.754|182.0788|183.0996|186.1513|172.924|185.639|183.096|203.0678|215.8638|222.54|211.983|255.4953|248.2432|257.9778|280.4106|294.992|309.8907|306.5162|293.0182|283.5698|313.9732|352.562|367.0714|351.5101|357.6593|334.8589|330.3372|361.1101|353.2067|350.0531|349.6746|350.6996|347.7929|328.5834|314.6818|303.8133|298.7582|328.5108|332.3086|339.2712|329.9033|336.1064|356.8678|388.2353|413.566|435.3327|445.909|446.5553|493.0849|546.0871|536.9857|514.8822|545.4835|568.7663|556.1271|541.6388|548.3422|539.7618|556.9294|574.5563|617.6143|669.1862|659.7489|757.839|757.9275|779.1495|799.7651|824.11|838.1556|890.9792|990.3923|1146.6413|1131.3527|1099.3362|1086.4784|1095.9687|1114.5473|1283.1859|1321.5128|1329.0048|1314.8534|1322.852|1398.2877|1377.9288|1331.35|1322.6497|1450.8578|1619.9439|1501.9837|1511.9306|1567.2603|1529.3447|1596.6234|1738.0333|1588.7421|1760.126|1876.467|1856.1813|1743.7046|1960.4894|1799.6638|1437.2052|1504.1401|1603.6866|1589.769|1470.8368|1520.839|1352.3496|1000.802|1175.8601|964.7121|780.5223|713.8924|558.5193|790.1778|941.1098|924.5768|1068.9227|1161.3082|1196.3641|1300.8946|1401.4038|1444.8581|1350.281|1341.5956|1522.6502|1546.9614|1519.8046|1600.0386|1544.3389|1655.6794|1693.611|1658.3413|1680.6961|1828.64|1947.9281|2154.529|2102.9486|2127.3447|2115.4952|2302.5067|2291.3763|2289.0633|2068.6573|1943.7856|2160.4771|2047.2841|1992.1968|2106.5585|2240.5365|2170.8982|2105.7184|2032.3602|2073.0074|2062.933|2264.997|2343.3164|2330.7869|2204.7984|2288.2658|2492.9844|2203.874|2213.353|2287.2357|2259.5261|2236.5666|2313.362|2444.713|2448.6817|2627.4468|2759.6153|3099.591|2925.0438|2824.3731|3020.1217|2948.0684|3044.9232|3210.617|3308.7376|3216.4269|3128.9324|2964.8235|2664.2423|2612.8059|2329.4169|2054.4218|2355.9515|2360.7759|2271.1458|2278.3865|1967.0392|1823.6428|2120.6085|2054.2208|1980.9421|1893.1686|1840.8051|1649.877|2038.1781|2039.6707|2205.0715|2034.7578|2006.918|2229.5982|2253.3735|2229.8895|2721.5048|2708.2893|2660.834|2648.5416|2571.7594|2301.9784|2258.7114|2460.0352|2500.6078|2730.3487|2962.4281|3115.0029|3188.4532|3488.4492|3344.0563|3146.0939|2984.5281|3039.7968|3010.4826|3136.6226|3284.594|3148.5439|2928.432|2826.8946|2433.7295|2363.4573|2600.6082|2563.9799|2457.5834|2602.3394|2477.5904|2591.0013|2558.4773|2911.6314|2834.5525|3031.0546|3095.6194|2791.9904|2896.5909|1804.0218|1840.6783|1802.099|2201.8829|2072.9752|2118.2671|2380.4375|2409.1805|2254.1428|2671.3754|2682.6985|2502.4117|2970.1305|2860.3837|2970.4707|3117.774|3042.8149|3102.7862|3138.0351|3417.3828|3577.7654|3323.5314|3471.0253|3494.2668||
2022-02-19 19:57:58|amer_0104|GEI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1873.7103|1975.9127|1991.4864|2139.8862|2206.1702|2045.9014|2012.5828|2109.3703|2119.3484|2305.0178|2299.985|2295.9588|2884.1652|3083.5702|3123.211|3135.2248|3149.7342|3015.5228|2980.8412|2811.0618|2794.0838|2989.8091|3212.584|3148.0645|3337.2875|3248.0813|3459.4877|3515.4785|3704.9723|4055.6588|4186.9706|4161.0259|4535.37|4257.443|3934.6272|3149.9367|3179.4363|2889.3781|3450.8212|3450.6347|3468.1697|3071.1275|2831.5672|2366.758|2321.5334|2434.2511|2218.5739|2062.1764|1774.7279|1991.6811|2193.4981|2145.3365|2136.482|1930.2969|2101.9403|2185.4517|2554.8836|2604.9165|2300.2065|2661.6068|2724.1083|2700.0137|2660.3284|2743.5778|2636.6296|2531.1074|2390.8274|2462.1528|2526.3457|2513.7943|2528.061|2475.2742|2680.7864|2420.1544|2276.95|2352.0276|2373.6058|2508.8295|2522.2295|2657.7093|2738.4206|3104.7789|3273.5012|2900.0048|2775.529|2859.3731|3246.7906|3378.8453|3160.949|3256.8234|3409.5151|3335.3636|3418.2388|3244.3646|3557.162|3811.7646|3851.6602|3953.6331|3513.6931|2339.3392|2795.5103|3165.4184|3031.4806|3348.8136|3547.6951|3196.6288|2803.085|3059.1079|3147.2558|2915.7971|3144.3444|3259.0598|3428.9704|3544.6853|3514.8373|3413.7436|3384.7575|3411.4559|3553.5998|3348.4436|3351.3744|3618.0775||
2022-02-19 19:57:59|amer_0105|ACQ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.897|120.4445|141.796|136.8688|133.4744|104.0202|96.9031|104.4582|108.9475|116.0647|113.8748|114.6413|130.2991|119.897|130.8465|118.2546|122.3059|105.9912|101.8304|100.8449|99.093|92.5233|73.7154|81.2545|60.3126|55.4045|43.798|57.7039|37.4473|21.242|21.242|23.5787|19.4551|14.8028|9.3046|10.7849|19.0321|18.6092|17.7633|33.0947|31.6145|31.5087|36.0553|79.5236|79.5236|79.5236|79.3248|87.0783|96.4224|98.4105|104.9712|100.7962|98.0128|98.4105|84.4938|97.4164|92.645|98.4105|88.47|90.2593|87.2772|97.4164|87.2772|92.0486|79.5236|84.4938|115.3092|123.2616|143.1425|166.9996|212.7256|241.5529|246.722|248.3422|277.256|249.7284|259.4324|276.4638|297.06|313.8633|351.2893|347.7249|424.3419|460.3802|530.8729|626.4462|639.4295|741.1323|819.45|864.8908|910.3317|983.2353|891.4897|958.1351|1383.9535|1542.5315|1791.3198|1727.8174|1592.7089|1522.6445|1500.9893|1516.3678|1193.6637|1115.0351|883.1429|1104.0507|833.5913|896.8124|1012.9735|984.9032|789.143|683.348|734.1836|779.8868|618.5637|656.7834|470.5396|460.4057|491.629|537.6421|608.0168|615.6683|571.1259|626.6304|608.507|606.0356|561.5509|681.4479|707.9836|647.2524|609.7742|623.4524|509.3774|516.2424|527.7754|595.3263|640.3595|637.3467|644.4679|632.4097|607.2119|551.0647|616.5241|585.5747|435.5108|458.577|402.8338|360.2713|360.5459|274.597|322.4298|316.6675|291.7179|340.7946|296.3789|320.4547|303.4297|308.1626|245.6527|226.4611|205.3511|228.1069|372.593|337.9487|401.0398|279.5209|139.7699|171.8977|228.7393|311.1184|385.8088|442.6504|531.0706|638.1634|798.8027|636.0157|830.1421|803.1877|904.1674|1212.9603|1146.8678|1323.36|1343.0032|1209.2365|1229.9555|1242.3331|1006.3099|1094.5254|1029.9974||
2022-02-19 19:58:01|amer_0106|BEI.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5|79.5|101.764|103.9064|107.12|116.964|115.425|151.7454|220.08|222.5952|292.392|322.32|329.588|317.58|316.28|371.629|411.164|379.536|474.42|608.839|569.646|585.4695|588.6342|855.4161|894.2986|906.5774|1020.577|740.998|670.535|612.8892|656.3403|750.1032|788.9805|763.8246|640.332|576.2988|551.1429|672.3486|730.9135|686.6862|709.9638|623.837|586.593|535.3825|493.483|565.6432|446.928|679.703|609.8705|609.8705|603.1924|689.3628|583.4964|546.564|595.804|590.88|517.02|521.944|536.716|526.868|539.1468|636.4928|596.5559|581.798|588.8197|626.9375|615.1582|562.4304|580.5085|592.8516|593.3456|641.7619|684.564|721.6342|721.6342|739.9904|733.5123|725.041|755.0151|761.5152|718.5144|742.6198|719.0685|719.0685|747.7552|755.3032|742.22|774.208|791.8609|783.791|770.8449|786.9988|888.9704|887.6466|890.19|892.7334|939.0643|848.9015|827.8108|833.5093|876.5394|901.5075|897.8838|941.955|923.9017|973.9934|1048.8751|1014.3552|977.535|1009.4111|1043.9436|1050.1549|1058.1308|1076.7411|1058.7178|1085.3188|1127.8803|1168.2712|1158.1586|1209.2538|1281.0317|1337.2173|1438.3514|1492.2674|1546.8282|1724.0104|1788.7685|1908.6954|2378.8313|2179.1241|2557.8082|2631.6291|2543.581|2562.1967|2577.9918|2766.1186|2591.1193|2682.006|2603.4903|2568.8144|2505.0554|2302.4488|2181.0034|1996.0499|2095.0423|2191.603|2256.7002|2084.1928|2051.1018|2055.984|1830.2618|1178.0191|1193.0874|1423.4173|1463.7789|1163.7975|1369.6059|1467.6099|1702.263|1747.1849|1818.5526|1899.9645|2021.4707|1912.8858|1937.66|1930.9761|2025.3888|2165.1617|2147.0349|2153.3652|2042.057|2218.167|2173.4883|2310.6783|2402.2068|2225.5894|2097.3315|2222.4173|2263.2628|2383.7049|2260.7068|2304.1544|2253.0677|2298.0198|2248.3638|2434.5736|2223.673|2326.8331|2467.723|2571.553|2597.3593|2740.2499|2700.1168|2820.5894|2778.9977|2840.1901|3063.4469|3073.9644|3097.3896|3050.0611|3090.2186|3028.5341|3100.3116|3023.2704|3296.2969|3393.139|3152.8658|3103.6596|2920.9682|2957.6111|2958.9672|3089.8949|3037.5238|3151.0353|3148.9395|3071.9189|3182.1754|3233.0189|3418.0474|3413.8056|3503.7252|3641.2184|3626.1539|3685.9742|3189.2052|3348.0224|3179.5554|3075.5634|3126.2097|3178.7466|3068.9912|3141.8147|2993.5668|2884.8517|2805.7243|2710.8873|2465.7621|2217.132|2138.6086|2691.8651|2634.9857|2668.533|2708.6881|3007.6859|2855.1478|2607.3368|2581.3444|2469.7516|2407.8683|2560.2698|2384.7142|2251.7791|2450.63|2294.2932|2483.6232|2354.6801|2463.3264|2028.7412|1940.747|2031.1561|2176.928|2286.585|2129.5728|2299.7964|2277.175|2370.1936|2320.8887|2331.0684|2336.1514|2516.09|2514.675|2495.8632|1988.4541|1988.391|2091.651|2082.495|2076.5067|1973.7244|2120.7743|2071.4184|2106.0184|2241.8741|2252.9087|2283.4635|2329.2958|2386.3657|2475.5042|2378.2158|1186.7485|1299.5049|1520.4258|1478.0813|1584.2052|1506.1429|1434.2818|1593.9866|1782.2648|1753.6914|1760.8348|1938.398|1879.2102|1885.8433|1987.3809|2315.5645|2362.5292|2423.277|2412.1361|2718.4391|2745.4959|2821.0506|2871.5906||
2022-02-19 19:58:03|amer_0108|KXS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.9452|338.9596|353.82|414.677|374.7113|403.1629|428.7812|438.4649|455.7946|579.4763|633.5016|683.9722|738.49|632.1867|748.1076|859.7262|990.0111|1086.2387|1140.5024|1177.2882|1136.5068|958.9734|1066.9306|1050.5314|1240.2243|1281.6428|1548.4357|1578.052|1650.949|1641.515|1422.2987|1523.8401|1619.1113|1842.3252|1912.807|2098.9289|2247.1183|1991.7598|2046.8889|1867.783|1828.5094|1609.9634|1886.7713|1956.711|2054.6613|2138.8374|2077.3447|2103.7538|2212.467|2295.097|2311.9537|2527.9781|2417.6761|2320.0948|1863.4139|1651.5324|2015.5841|1998.1117|2051.2879|1901.0726|2073.7549|2174.7021|2185.955|2117.1287|2118.8551|2560.5127|2765.3432|2689.4096|3009.678|3070.1408|2690.0712|3886.2475|4512.9675|5557.84|5773.8843|5761.5389|5400.6637|5648.1088|5131.6548|4847.8344|5115.4431|4577.2462|4189.0615|4207.8379|3682.0963|4571.1201|4504.3268|5477.6016|4839.9294|5386.0584|4979.3985|4344.4879|4489.587||
2022-02-19 19:58:04|amer_0109|LNR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.7664|382.4649|368.7976|360.7709|336.2567|385.0724|452.9681|452.9681|455.5735|455.5735|455.5735|498.9615|477.2675|531.5025|488.1145|520.6555|557.5352|694.2073|702.8849|645.4002|670.3439|688.7881|911.1471|893.7919|973.6305|973.6305|1074.3509|1008.77|1236.5568|1345.0267|1572.8134|1681.2834|1697.5581|1991.7826|1825.3181|1802.3582|1826.5235|1855.0674|2098.2189|2194.4019|2100.2722|1976.7244|1839.0779|1570.8055|1482.558|1480.8254|1635.591|1881.809|1968.2544|1883.9006|1729.2521|1722.2275|1690.5948|1602.726|1574.588|1617.0488|1450.744|1277.5068|806.8464|884.7|893.4886|725.9595|792.2731|774.8244|900.4716|928.3932|835.1022|999.3846|1095.216|1054.1531|992.5468|824.8406|814.9298|821.778|914.228|828.6261|945.0447|975.8614|1032.6072|1036.0724|935.5837|883.6069|764.4066|866.2812|925.1884|979.9374|860.737|896.6644|795.7014|769.5781|695.4445|679.2057|621.3108|653.0824|627.6651|628.3711|650.2582|644.61|635.4315|628.3711|628.3711|641.0798|652.3763|864.8929|815.4704|804.8799|780.1687|748.3971|794.2894|905.1369|910.0791|888.192|931.2602|917.1395|928.436|967.268|988.449|987.0369|942.5567|1094.3542|1066.4752|1005.7356|1045.9933|923.1406|983.8829|1055.926|1123.3588|1095.0982|1232.8687|1123.4463|1076.1061|789.9453|900.243|937.0023|962.2293|1039.3518|1153.2336|1016.2871|1108.3642|986.0123|891.7294|910.9815|922.1936|963.5381|991.7039|1016.1473|1007.0683|1106.7152|1156.2904|1346.2125|1472.0248|1431.5232|1759.7261|1797.9757|1499.826|1467.0085|1241.1437|1170.2409|941.6997|918.0189|961.0301|1050.4126|823.0082|747.954|731.1315|672.8998|359.7426|282.1003|256.8665|251.6904|153.9905|173.4011|501.4397|707.8388|566.7886|779.6579|803.5976|966.6464|997.7033|923.9431|1002.8794|965.9994|1132.2832|1294.038|1451.2636|1261.04|1133.5773|1253.9228|1195.6911|1294.038|1468.0861|1271.3923|1415.6776|1398.2081|1372.9743|1366.5041|1326.3889|1287.5678|1400.7961|1246.8056|924.5902|979.5868|970.5285|953.059|960.8232|1125.8131|1294.038|1345.1525|1207.3375|1336.0942|1349.6816|1308.9194|1390.4438|1304.3903|1411.7955|1399.5021|1538.7158|1716.0111|1546.4806|1536.7746|1662.3048|1803.3646|1936.0125|2141.1315|2132.0726|2213.6025|2225.8967|2670.429|2807.437|2914.2945|3157.1524|3447.2866|3813.8401|4301.4987|4193.9936|4080.0123|3921.9928|3501.6867|4169.384|4370.7941|4564.8655|5128.4774|4895.4831|5146.0496|5357.5667|5585.3544|5276.8648|4668.3462|4323.4105|4629.9477|4783.5417|4900.6897|4815.6625|3654.2725|3961.2393|3724.0081|3433.3347|3501.7668|2932.1513|3266.4908|3468.5283|3620.3824|3313.4157|3831.5442|3828.7103|3943.5651|4052.5466|3671.4376|3825.4474|4057.1147|4162.8333|4416.6885|4664.0178|5129.9628|5019.6761|4352.7353|4823.9009|4540.0269|4770.8785|4687.8783|4797.6738|4210.7904|3669.6552|3608.2219|3610.8361|3717.364|3584.0408|3082.1182|2866.4484|3169.829|3132.5754|3349.5616|3079.636|2805.7889|3078.3288|2512.3346|2797.2924|2539.1311|2848.2711|2908.3998|3216.3074|2858.1425|1968.2516|2201.4537|2136.4949|2681.4993|2481.4262|2730.2184|2580.8131|2840.6483|2978.361|4274.289|4777.9011|4755.6479|5802.2046|4965.7446|4979.4893|5363.0304|5107.1181|4783.1372|4568.4589|4434.2849|4614.2744|4788.3732|5249.1461|4474.8644||
2022-02-19 19:58:06|amer_0110|MTL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1019.657|1141.371|989.027|1136.5347|1128.4742|1233.2611|1228.4248|1211.4977|1324.3451|1330.7935|1225.2006|1330.0122|1188.1442|1155.9015|1127.0456|1102.6472|1126.2585|1186.0738|1200.2406|1254.5465|1330.3325|1575.9324|1652.2887|1702.879|1659.2155|1656.0399|1658.5342|1783.2842|1662.5326|1523.6191|1639.204|1593.94|1641.0073|1596.5466|1742.863|1709.1242|1739.1231|1776.419|1835.4582|1795.7156|1850.0575|2034.2627|1821.1412|1793.1908|1819.1068|2071.5901|1928.6916|1896.8543|1914.783|1936.2974|2091.1096|2284.0796|2249.8139|2305.6998|2553.4495|2509.1439|2576.6254|2524.9478|2470.5504|2569.3184|2687.8041|2650.4355|2823.6241|2549.7793|2553.4428|2262.7151|1994.304|2024.5346|1880.7677|1900.922|1887.1804|2030.0918|1941.1894|1927.4416|1831.3129|1741.4887|1712.1584|1731.4782|1583.9038|1468.4108|1280.5056|1318.0866|1327.2527|1232.8418|1315.3368|1370.3334|1472.9276|1613.8975|1668.8342|1686.4555|1914.4949|1992.2356|2078.2687|1922.7873|1740.3557|1729.9903|1539.2664|1597.3128|1662.615|1660.5419|1623.2263|1747.6115|1739.3192|1527.8644|1654.3226|1484.3296|1517.499|1549.6318|1525.7913|1501.9508|1598.9756|1713.0386|1621.9975|1659.3798|1466.5018|1308.216|1276.7685|1231.6938|1262.093|1267.3343|991.6445|1054.5395|1045.1052|1035.671|992.6928|854.3238|928.7495|852.2273|984.3068|953.9075|759.9812|420.4876|569.9943|628.1358|792.9768|924.0628|986.193|890.6093|889.6402|1028.2225|1058.5924|1046.0016|988.8589|1203.4341|1287.0142|1302.4276|1257.4268|1309.3786|1310.3407|1292.7399|1211.7053|1144.0176|1088.7234|1113.5105||
2022-02-19 19:58:07|amer_0112|WJA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:07|amer_0114|VII.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:07|amer_0115|AGI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1440.5283|1021.4508|1449.5019|1498.9697|1384.1669|1101.8835|1441.4283|1739.8161|1653.9903|1743.0153|1862.0276|1902.151|1710.9046|1316.2247|1272.0049|1025.5069|797.8255|1034.9331|903.917|729.543|894.1233|596.3972|843.0845|734.2163|718.0692|912.7837|972.4725|954.34|837.9105|651.7419|484.9727|285.6163|597.1106|765.7968|905.7296|723.9555|815.6565|997.5226|885.5251|815.0732|770.6344|1077.2626|1047.8827|1387.3836|1301.7237|1116.077|1142.441|840.0065|818.2921|885.7212|637.9428|702.7791|854.4498|825.0777|793.7896|898.0832|913.269|896.9814|1026.1188|1138.8358|1127.1674|1152.8379|1307.835|1416.7237|1403.8444|1167.4325|1197.0027|1128.3998|1008.6232|1154.2342|1100.9619|1034.7558|1074.141|1024.0144|1035.5619|785.0614|658.0133|787.6173|969.7462|870.8417|963.3451|877.5264|769.9508|797.9484|643.8134|717.9815|585.8054|579.438|561.6091|496.788|542.7632|491.6796|512.1131|670.4722|691.5512|625.3253|601.1274|480.1378|582.0238|598.5802|594.7595|491.6|429.1948|534.9015|575.6559|618.9574|523.4393|466.1284|523.4393|514.5243|459.8999|522.324|726.1578|1222.3894|1184.0299|1143.7881|1318.7691|1282.7793|1768.6416|1991.4567|2231.1691|2176.7464|3384.8865|3230.4228|2583.273|2537.0909|2881.6011|2176.5879|3036.6598|2789.8039|2747.7879|3193.665|2536.6843|2704.2012|2627.8786|2903.9525|3099.353|2591.634|2474.4137|3061.8983|3287.9085|2859.8968|2610.8717|2647.7826|2734.6649|2982.6493|3001.4261|2759.8272|2202.4045|2352.0576|2158.8617|1764.5669|2038.4135|2234.0386|2492.2458|2629.3223|2260.5223|2746.8653|3084.177|3653.7387|3571.8513|3027.8114|2746.1545|2937.8377|2989.4226|3181.4038|3394.5761|3130.016|4589.386|4139.4462|5420.7654|5667.9209|5202.118|4512.0966|4845.8896|4406.0682|4744.7437|3978.829|3735.3074|4104.1257|4021.6504|4343.6967|3862.6415|4011.9603|3846.9237|3677.7503|3673.8253|3728.7756|3668.7709|3366.9596||
2022-02-19 19:58:09|amer_0116|STN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.8642|198.1464|196.2593|207.582|200.0335|191.5415|194.3722|191.5415|189.6544|188.7109|217.0175|207.582|247.2112|264.1952|262.3081|254.7597|259.4775|261.3646|267.0259|298.1632|296.2761|292.5019|294.389|283.0663|292.5019|285.897|357.6071|400.0671|420.8253|468.1917|464.2288|460.4545|462.3416|472.7207|488.7612|622.7459|646.3347|696.3431|734.0853|645.3912|319.8647|297.2194|298.163|271.7435|278.3484|278.3484|303.8243|327.4132|273.6306|326.4696|355.7198|341.5665|334.018|366.0989|396.2926|375.5344|386.857|385.9135|428.3734|473.8527|490.648|526.3143|518.1997|495.3657|500.4609|485.9302|450.0751|430.2605|447.2445|462.3413|490.4592|467.4365|528.3901|549.6257|541.5989|572.845|579.8478|653.75|696.7648|854.9286|850.2447|875.6717|891.5172|970.9372|928.4307|966.2277|1035.1484|1062.5828|943.4728|863.158|911.8883|930.8359|1035.8649|1031.808|1151.8021|1235.5284|1420.1788|1458.0115|1529.9558|1584.5971|1600.1049|1431.9367|1578.2294|1637.1387|1518.5716|1491.666|1800.2786|1564.4462|1414.0802|1350.3403|1347.1448|1314.733|1147.4671|1322.1411|1203.5635|978.7219|1027.0651|1068.5673|1205.8438|1281.095|970.7714|1053.9414|1203.0112|1276.6371|1279.364|1321.9333|1296.4503|1204.8576|1216.7056|1293.7181|1337.2164|1243.497|1238.9253|1225.6658|1170.3279|1160.2665|1096.6965|1169.8753|1226.8646|1279.5865|1276.8465|1227.9829|1275.5625|1331.3998|1277.3933|1355.979|1340.9867|1313.0781|1305.8731|1223.6277|1021.2128|1086.4032|1166.2123|1205.2677|1297.4226|1332.0205|1399.4252|1365.1216|1385.6944|1356.861|1319.9236|1456.7198|1528.0917|1573.6754|1706.2679|1742.5129|1917.0688|1817.2837|1991.2732|2018.9551|2007.8007|1962.0954|2086.1925|2281.9361|2405.4967|2572.694|3004.3935|3270.729|2998.1068|3115.9444|3208.225|3048.6608|3028.1248|3114.5265|3106.1215|3305.6394|3536.8423|3292.9037|3280.5282|2912.2721|2995.2547|3060.0017|2941.8527|2893.1148|3135.4602|3295.9347|3428.3959|3155.7746|2811.7311|3075.8785|3146.7226|3291.085|3181.5455|3224.986|2709.2065|3092.763|3096.5186|3817.3179|3575.5407|3708.8119|3436.1017|3547.1141|3296.4346|4056.6271|3914.126|4102.36|3910.0622|4095.8124|3852.5985|3597.0807|3718.3851|3603.4304|3914.3386|4027.4757|4047.0564|3909.4564|4012.5078|4003.3885|3769.9726|3599.4296|3719.0309|3764.7685|3863.0289|3865.7168|3750.7131|3661.4758|3939.4971|3557.5478|3369.2262|3554.914|3527.0047|3589.8047|3470.3306|3582.5212|3575.5234|3180.1047|3334.251|3168.5146|3164.3621|3919.3171|4114.881|4662.049|3869.6497|4408.5908|4602.5498|4637.0133|4670.9218|4787.1005|4573.6202|4487.391|4279.0288|4424.7646|4888.6734|5384.8671|5801.8246|6151.0909|6063.4221|6028.7995|6237.4159|6571.5434|7008.9062|6743.6023|7619.5971|7741.9021|7804.1664|7505.0752||
2022-02-19 19:58:10|amer_0117|SCL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3020.8231|2433.6426|2412.898|2479.2808|2473.6366|2765.1084|2504.0355|2650.2585|2602.29|2364.2465|2521.9428|2476.3728|2712.1763|2814.2104|3297.6773|3487.6966|3623.9121|3264.8942|3579.9384|3514.8423|3142.0657|2788.4714|2547.5051|2413.358|2328.2262|2286.4328|2561.8367|2468.9605|2344.6859|2003.3708|1860.1347|1771.7412|1842.714|1871.1032|1758.2054|1888.5385|1710.4597|1818.3707|2001.0469|2079.7978|1997.9017|1935.2452|2087.6878|2140.9202|2105.3782|2213.2966|2483.2805|2558.0655|2532.2053|2754.781|2381.4173|2159.0771|1786.0914|1879.8017|1746.2295|1944.9174|1923.9366|1858.1969|1954.8398|1929.6612|1838.7384|1759.5128|1741.3013|1870.8833|1785.2231|1827.2613|1778.9173|1779.5496|1694.7423|1314.8621|1266.0295|1370.4804|1475.6324|1447.6029|1337.4897|1215.4534|1237.4566|1193.9632|1183.4491|1037.5806|979.3526|873.4198|909.3151|754.2544|442.0282|121.0937|128.838|126.7259|199.2609|185.1788|192.2198|152.1072|164.0786|252.1036|281.7268|315.534|366.9492|398.7555|428.3451|460.0483|416.5273|344.6394|355.9159|403.8412|398.203|343.2381|361.5629|413.0134||
2022-02-19 19:58:11|amer_0119|CFP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1025.01|1010.7738|896.8838|854.175|797.23|875.8141|939.5925|882.6475|811.4663|776.1604|776.1604|768.7575|831.5018|897.4384|700.212|722.3854|787.7385|787.7385|770.2332|758.563|758.563|761.4806|846.0895|819.8316|805.2438|837.3368|854.8422|822.7491|802.3262|921.9458|875.265|849.007|851.9246|787.7385|571.8398|490.1484|466.808|563.0872|592.2626|601.0153|618.5206|525.159|437.6325|437.6325|344.2709|291.755|269.5816|306.3428|297.5901|253.8268|262.5795|326.7656|498.9011|495.9835|688.5536|641.872|653.5424|685.636|828.5984|951.1376|1467.5118|1289.1402|1224.2778|1560.7515|1216.17|1074.2835|1110.9193|879.8156|855.489|677.0915|721.6903|818.9969|733.8536|721.6903|806.8336|879.8135|1003.8793|941.441|798.7247|891.9768|790.6158|760.6129|709.527|786.5614|806.8336|818.9969|851.4324|811.535|811.535|887.0078|885.412|804.256|700.3763|572.1498|615.974|669.537|741.7658|787.2132|706.8688|783.1554|688.2029|621.655|708.4919|810.7484|864.3114|745.4399|747.0639|885.1083|911.8191|1064.6016|1124.7394|1227.3683|1186.4014|1274.0706|2010.846|2038.4639|2085.8089|2164.5881|1957.9982|1946.1555|2217.216|2274.5825|2581.4934|2468.1467|2123.7541|2217.0271|2109.5735|2009.1176|1978.9808|2022.2226|1735.7767|1895.3883|1906.7892|1859.7607|1965.2184|2009.814|1981.306|1778.8992|1867.2753|1515.2013|1614.9793|1573.6836|1646.3809|1469.6266|1568.0368|1754.7757|1689.2033|1670.8477|1735.0014|1910.3549|1882.0864|1766.5947|1815.0727|1470.0235|1219.0787|1233.3369|1267.6189|1318.951|1152.1215|1147.8439|1159.251|1260.4894|1089.3823|1306.118|1424.4671|982.4403|933.9599|1020.9394|854.1099|961.0519|688.7063|657.3367|943.9412|775.6858|707.2429|855.5358|777.1117|875.4983|884.0537|1069.4198|1269.0448|1137.8626|1243.3787|1450.1332|1411.6341|1363.1537|1193.757|1156.675|1156.675|1150.97|1456.1839|1513.2332|1634.9902|1813.4387|1864.8028|2033.1629|1679.3212|1465.3041|1539.4967|1431.0613|1435.3417|1321.1992|1396.8186|1465.3041|1558.5221|1547.1043|1711.2344|1528.5505|1505.715|1584.212|1715.516|1756.9054|1821.1302|1859.6651|2085.1655|2065.1844|2479.6092|2633.7818|2924.9967|3086.3069|2870.7508|2536.7101|2576.6808|3016.3582|3140.5528|3100.5821|3170.5308|3427.4851|3638.9186|4177.5514|3917.3288|3433.2589|3571.7644|3195.4211|3241.5896|3051.3976|3481.8964|3223.3264|3624.0423|3759.4193|4024.7582|4309.0499|3426.3919|3286.9536|3190.1988|3541.6841|3744.2577|2887.2459|2564.6561|2555.2862|2503.0829|2707.8806|2689.2932|2047.8469|1952.2276|2091.6724|1957.5398|1952.2276|1770.2853|2087.6883|1907.0741|1885.8253|1960.1959|1956.2118|1993.397|2256.3502|2394.4651|2556.4866|2553.8305|2547.1903|2616.2486|2811.4713|3002.7097|3313.4723|3361.2306|3304.3482|3292.0256|3729.4186|3876.7385|3911.5133|4019.5469|4261.3628|3987.3905|3633.6704|3921.7915|2686.0501|2485.1648|2228.6888|2055.599|2029.067|1773.1067|1764.3413|1468.8236|1095.6698|1397.4485|1175.8102|1920.8656|1932.1353|1993.4928|1968.449|1496.3718|1778.1155|896.5709|1058.1039|1164.5404|1413.727|1542.703|1998.5016|2027.3021|1968.449|2195.0961|2550.7192|2868.7765|3392.1935|3278.2439|3842.9834|4189.8411|3543.709|3509.9317|3181.422|3516.1771|3438.5132|3327.7139|3581.6809|4079.6553|3741.0327||
2022-02-19 19:58:13|amer_0120|PXT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.8649|296.9932|268.2519|277.8323|310.4058|300.1867|255.478|281.0258|364.0562|368.527|394.7135|440.6996|531.3942|677.321|715.8052|704.2599|648.1894|544.0161|582.5988|842.998|759.6721|811.6155|721.7967|887.3663|788.8903|860.9882|919.4704|758.1028|761.041|621.1916|634.2008|533.4348|515.0031|501.9925|515.0031|496.5714|591.9825|640.7722|642.9407|520.4242|470.9499|482.8864|462.2688|482.9261|591.2055|660.5043|627.3772|611.1239|693.4739|741.1503|807.247|962.1951|1064.899|1242.7481|1334.9661|1611.2841|1821.6149|1756.5125|1690.249|1259.296|1044.4907|840.4257|1071.3413|1088.7943|1130.7992|1327.5771|1401.7058|1529.5985|1290.9271|1408.0112|1387.9201|1643.2733|1646.2775|1368.3931|1380.4097|1557.6549|1646.188|1926.8745|2017.9079|1947.5039|1976.4347|2430.1925|2604.4888|2352.5892|2667.082|2638.0754|2396.8625|2534.2622|2700.7585|2424.0729|2543.97|2236.9242|2252.3619|2052.0455|2441.9816|2635.1764|2471.3472|2921.5308|2865.8237|2791.5475|2874.7927|3433.564|3805.5594|3937.7171|3554.9916|2868.886|3351.17|3233.0397|2518.0405|2585.6319|2949.9145|3136.8295|3166.7415|3121.9291|3072.678|2971.7961|3106.75|3053.285|2754.3067|2863.716|2805.127|3486.3698|3156.1963|2487.39|1853.7586|2053.6738|2231.2208|2308.9694|2324.8576|2511.7878|2029.512|1759.0112|2410.5468|2469.5678|2645.0081|2686.5392|2981.9696|2964.1743|2795.2317|2642.4281|2518.5587|2525.9845|2961.3192|2906.9788|2686.3513|2706.4687|3359.879||
2022-02-19 19:58:14|amer_0121|EMA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.502|971.852|950.502|971.852|982.1|993.202|1024.8|1003.45|982.1|1014.552|982.1|1057.252|1070|1081.128|1048.6|1058.872|1048.6|1035.76|1065.72|1078.56|1087.12|1134.2|1219.8|1189.84|1218.315|1201.095|1244.145|1209.705|1261.365|1261.365|1274.28|1274.28|1239.84|1313.025|1364.685|1450.785|1544.025|1669.45|1647.825|1730|1626.2|1634.85|1686.75|1401.3|1384|1461.85|1552.675|1595.925|1610.14|1549.38|1492.96|1514.66|1501.64|1527.68|1510.32|1449.56|1406.16|1380.12|1358.42|1271.62|1253.52|1192.585|1018.485|1228.3187|1176.0498|1328.5007|1246.7498|1264.1868|1347.0129|1344.035|1370.2175|1483.675|1484.95|1445.6425|1415.07|1662.7088|1643.1475|1571.7488|1576.6519|1652.9888|1597.2041|1650.1407|1720.6512|1738.2788|1636.6|1631.7|1633.66|1608.5907|1613.495|1642.9204|1668.8832|1608.9997|1634.5238|1719.2508|1606.2714|1578.7634|1771.154|1705.396|1550.164|1569.67|1742.2798|1810.2449|1870.5496|1848.9497|1893.2295|1857.6631|1880.3703|1900.9149|2007.1404|1985.4884|2114.3178|2079.6701|1935.4594|1843.2947|1857.5728|1955.2827|1967.225|1958.0292|1979.7851|2023.2968|2128.3916|2111.07|2048.2792|1947.5153|1963.881|2020.6153|2026.2211|1972.4956|2041.5713|2175.62|2120.6801|2214.078|2270.262|2170.071|2202|2117.76|2091.288|2026.211|2105.328|2191.44|2225.664|2274.724|2366.688|2533.996|2507.018|2376.1206|2250.7697|2282.283|2421.108|2266.7346|2257.0596|2292.6564|2202.552|2219.088|2343.856|2393.986|2393.2609|2404.4079|2279.5615|2361.09|2447.253|2561.391|2475.228|2596.08|2516.631|2434.812|2410.15|2471.805|2505.6493|2456.2769|2137.6005|2147.176|2278.567|2248.246|2346.4141|2332.9225|2338.544|2497.5|2462.625|2671.875|2774.7888|2626.785|2713.7796|2781.515|2731.663|2774.717|2953.6|2963.824|3095.6|3385.8|3408.6|3645.72|3733.1734|3608.1474|3590.9439|3837.0353|3841.8877|3895.2641|3960.6933|3563.5275|3854.7012|3868.5795|3990.8095|4007.9217|4027.599|4090.2423|4174.9951|4145.5125|4323.9|4102.7634|4253.6029|4237.635|4236.4067|4351.8806|4232.207|4273.3448|4674.6762|4721.829|4624.9038|4631.5932|4797.195|4473.8772|4412.7048|4180.596|3916.836|3936.9812|3914.4766|3942.2764|4144.8391|4279.058|4381.3833|4958.2179|4905.6372|4853.0565|4849.1458|4851.9974|4797.817|5094.7227|5385.1548|5608.344|5693.688|6140.8438|5900.7312|6000.384|5863.356|5996.0568|5773.8264|6551.295|6085.1034|6381.4403|6236.1103|6161.992|6334.4463|6631.8105|6890.9001|7048.1085|6862.671|6830.034|7314.4592|7304.0355|7125.3435|9247.0869|9257.1534|8975.2914|9509.7056|9698.7236|9581.1124|9943.281|9934.8366|10257.8349|9952.4256|9907.872|10145.4912|10215.8002|10244.26|10156.848|10557.7355|9809.6576|9288.062|9589.632|9451.32|9273.8196|9870.4698|9647.9322|9566.7987|9128.1348|9333.1044|10381.2444|10427.7048|10884.2388|11214.348|11957.7934|11858.5978|12590.7558|13032.8782|13319.2102|13641.3337|13947.582|12949.481|13224.335|13729.1157|14151.0278|14580.26|12729.1395|13238.0115|13047.404|13246.15|13419.972|13099.392|13725.7575|13876.616|13485.058|13014.0272|12972.496|13095.78|14356.5672|14234.8584|14199.589|14636.6865|15043.725|15005.25|14936.46|14920.9416|15802.904|15650.3064|15452.592||
2022-02-19 19:58:16|amer_0123|D.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.6068|217.3558|190.9206|158.611|215.1166|219.1002|256.5464|246.9857|211.1329|207.1493|167.3129|163.3292|119.5092|247.886|337.125|309.3617|268.3535|251.2245|256.9342|245.3132|295.1736|277.2238|267.2826|252.5359|248.8493|235.946|226.7293|200.9228|217.525|208.824|191.422|209.3558|207.4697|222.5584|182.915|196.218|207.858|214.8037|228.0224|239.5887|255.6963|209.6392|219.1683|250.9318|277.9308|277.9308|273.9604|281.9012|258.0786|261.5489|234.5254|252.8628|229.4238|277.04|302.1468|309.5784|294.0995|293.2395|270.8811|275.1808|279.6525|278.7925|288.9398|270.0212|247.0272|323.9144|321.9073|322.9881|321.1354|349.6979|329.6578|348.3792|356.5189|343.7454|365.4764|385.2319|452.7163|479.358|490.3622|588.1423|528.9673|549.6545|570.8644|589.0834|592.7272|606.9418|613.0725|618.958|655.716|640.8696|655.716|636.5587|630.0708|655.0241|671.1429|690.0306|664.847|649.0222|640.5934|636.7621|733.4826|749.8909|804.5855|798.2524|830.4934|813.5093|1004.7699|1032.1008|1148.6167|1280.2284|1360.7388|1393.2453|1675.5624|1767.6119|1756.3228|1730.2711|1756.757|1977.7628|937.2766|885.1252|760.5412|793.6393|747.4201|739.925|709.3692|683.8462|649.8105|711.5074|707.291|716.7778|657.9599|684.5228|660.7005|437.4453|383.4509|229.3145|222.9613|270.7387|253.3837|274.9385|327.357|321.763|326.4472|372.0322|382.3256|497.2073|487.3372|470.8047|595.4542|609.2962|621.9024|887.3728|854.2488|845.1834|969.3677|1009.0471|1054.6785|1118.9591|1393.5758|1354.0192|1523.8142|1489.7321|1522.3323|1652.6046|1719.1763|1670.8991|1845.469|1806.0239|1782.3568|1726.5701|2013.47|2019.0201|2184.2481|2276.2792|2472.9211|3091.2444|3198.5793|3134.1784|3715.0236|3728.5504|3753.6715|3613.8832|3570.2256|3634.2568|3621.2784|3709.1499|3512.9037|3608.5859|3591.0116|3349.8077|3409.3088|3150.2573|3052.8591|3010.9674|2998.1847|2923.7282|3070.5457|3043.6565|2978.5018|3004.3568|2998.1516|3048.1397|3040.85|3106.894|3064.8944|2982.5912|3051.7528|2882.0909|2886.2247|2945.5898|2784.7643|2955.5919|2935.0894|2753.8045|2624.3153|2425.6911|2192.9282|2317.9305|2232.7996|1932.0698|1607.1229|1616.8304|2185.2558|2189.5702|2148.9665|2026.1994|2053.3603|1839.9383|1830.1514|1823.6268|1821.452|1988.6955|2063.6439|2106.6147|1968.2698|2070.9804|1967.8352|2037.4306|1975.9042|1967.4631|1593.9116|1641.7907|1664.1858|1689.6479|1636.2577|1585.401|1576.7962|1639.8401|1634.9367|1438.7577|1436.3528|1481.2341|1470.4002|1439.7041|1418.6382|1421.031|1334.0282|1422.4884|1477.1082|1456.5735|1382.1802|1409.9301|1432.5569|1463.4963|1611.1886|1676.7577|1658.7644|1686.879|1771.3868|1857.9879|1956.9606|1125.6618|1179.0528|1182.9459|1110.3923|1083.3621|1055.3157|992.7617|1115.8425|1166.4376|1072.3967|1063.5975|1081.0039|1068.3458|1105.8138|1110.6426|1160.3315|1121.8227|1170.9721|1185.6663|1188.1998|1103.8264|1183.5337|1185.9786||
2022-02-19 19:58:18|amer_0124|HBM.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.2344|156.4502|212.9892|319.0965|282.5672|235.7418|236.5492|213.472|249.4692|295.5122|278.6682|315.7118|362.0161|513.0854|705.5984|651.3216|986.8595|1242.8396|1182.5076|1502.1902|1670.2318|1563.2962|1803.3094|2369.8855|2705.5881|2586.9032|2740.6305|2809.9338|2705.2139|2963.9955|3054.8846|3412.8659|3317.5345|3168.8174|3187.4968|3380.9871|2589.2047|2451.7292|2378.0503|2329.7779|2089.5454|2415.8788|2143.9343|1653.1694|1362.2521|1110.5453|943.9798|893.4914|520.1833|564.5519|754.2658|869.0122|970.1474|1331.9422|1233.9602|1049.0761|1248.4619|1279.1367|2044.1405|2214.6135|2291.4032|2092.4239|1952.4161|2117.0407|1999.8121|1830.8782|1716.7337|1623.1048|1919.4331|2278.3031|2277.5787|2465.9999|2761.2042|2653.8999|2511.9402|2496.997|2841.4439|2560.3843|2500.4619|2550.2118|2210.8691|2114.8934|1819.1009|1889.5953|1834.5753|1784.7133|2063.2524|1923.9829|1831.259|1783.1132|1348.0817|1446.2223|1435.9044|1434.1848|1616.4672|1637.1858|1712.8541|1841.954|1929.6661|1740.4831|1544.815|1362.4649|1419.2343|1192.1568|1133.9967|1259.6139|1426.5299|1503.9652|1325.0037|1500.5236|1617.537|1536.6601|1661.8023|1845.1603|1895.3425|1984.3659|2526.2435|2569.8786|2196.2169|1901.8304|1957.904|2275.4189|2345.5036|2301.1166|2444.0784|2779.1888|2744.1276|2408.7726|1926.5476|1437.2657|1178.5108|1519.5968|1430.2087|1103.2367|724.5136|1202.034|926.8129|1211.4433|1190.2724|1429.2018|1419.7525|1256.7526|1192.9701|1417.3902|2109.5491|2073.7503|2484.2295|2550.6654|2159.1679|1758.1796|1601.5806|1743.9433|2303.9034|2550.6654|2604.8739|2581.3595|2333.1518|3098.6764|2819.1162|2547.3942|2364.5044|2348.8281|2322.701|1852.4128|1698.2628|1491.8643|1614.6622|1656.4657|1713.9456|1619.8876|2082.3394|2327.9353|2568.3057|2246.9409|1708.7202|1826.2927|1316.8119|1201.8521|1144.3722|1335.1009|1194.014|1324.6501|1055.5397|789.042|640.1169|870.0364|1039.8634|1058.1524|1154.8231|1596.3731|1457.8989|1708.7202|2252.1664|2489.9241|1985.6687|2351.4498|2598.5168|2397.2232|2459.9641|2081.6761|2283.0443|2060.7547|2050.2941|2183.7363|2356.343|2398.187|2406.0328||
2022-02-19 19:58:19|amer_0125|MFI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||611.8|680.8|658.515|640.095|718.38|862.07|880.51|857.46|891.1003|969.591|1121.9553|1063.75|1128.5|1304.25|1382.72|1508|1392|1384.21|1486.4|1486.4|1395.39|1479.1134|1469.8108|1992.34|1838.725|1768.9|1821.3|1597.14|1167.5|1176.84|1284.25|1162.83|1280.1136|1200.1065|1204.8128|1143.6309|1237.7569|1200.1065|1224.6|1318.8|1389.45|1436.55|1436.55|1427.13|1234.883|1234.883|1049.6506|1044.901|1021.1532|959.4091|989.04|841.635|836.88|852.04|833|785.4|760.4576|822.2448|826.9976|964.8306|964.8306|964.8306|993.3477|1235.7436|1235.7436|1230.9907|1026.6178|974.3363|1225.9292|1309.8969|1510.2999|1724.1378|1791.312|1718.54|1785.7141|1556.2023|1427.4518|1181.1464|1225.9292|1144.2005|1258.234|1208.5372|1157.7108|1191.5951|1106.8845|1183.6888|1191.02|1152.6|1124.35|1188.681|1261.065|1252.017|1193.9878|1244.9162|1369.4078|1346.7706|1350.1658|1392.0402|1516.5316|1430.5194|1483.7111|1526.7173|1564.0647|1647.8134|1890.1365|1989.0244|2090.4158|2336.2966|2101.277|2040.6268|2151.0194|2170.055|2045.6893|2257.8233|1967.4772|1917.8127|1934.7277|2066.2637|1663.9935|1629.395|1721.192|1820.6386|1758.1657|1495.5246|1541.423|1606.5146|1529.0463|1548.0959|1568.857|1730.3196|1729.0482|1871.995|2055.3741|2038.8191|2101.2701|2006.1085|2051.1174|1767.9581|1780.8723|1711.1355|1603.3592|1462.3927|1376.3063|1712.4269|1479.9708|1530.3363|1298.432|1373.244|1127.252|981.432|1115.84|1236.3|1284.484|1273.072|1029.616|1081.604|1071.5654|1101.2952|1108.625|1164.373|1125.096|1294.874|1425.375|1457.05|1460.7549|1545.5552|1408.7804|1423.8257|1265.1669|1318.5091|1194.0859|1418.4045|1436.1858|1624.5805|1761.6759|1593.0485|1652.5204|1611.9076|1656.7217|1658.1221|1681.9296|1627.3124|1603.5049|1565.693|1614.7085|1508.275|1593.7019|1515.2772|1529.1063|1543.058|1642.1151|1693.7364|1630.9537|1667.2282|1640.7199|1524.9208|1575.1469|1534.687|1544.4532|1529.1063|1677.2211|1818.505|1831.0946|1941.6038|1763.9498|1712.1924|2046.5176|1931.8118|1909.4302|1819.9038|2168.2175|2343.0738|2337.5686|2177.8067|2288.5189|2404.8367|2501.5347|2627.6625|2843.4812|2736.9733|2829.467|2613.6483|2711.7477|2537.9716|2815.9771|3113.2985|3086.1394|3289.1184|3249.2696|3370.8847|3398.0693|3305.0695|3161.9929|3079.0084|2986.0086|3190.6082|3180.2937|3123.5992|3327.4296|3620.3513|4002.1505|3924.0991|3710.1307|3993.0574|3830.103|4055.007|3963.3477|3792.2582|3698.38|4025.9508|4113.1269|4220.1158|4411.6573|4557.198|4254.6831|4425.0293|4399.2274|4441.8005|4261.3975|4555.9051|4439.7639|4351.2216|4046.3831|3923.6888|3712.7065|3903.6541|4233.9146|3886.0444|3967.9753|4212.5074|3666.8687|3578.9134|3368.8959|3673.8125|3363.958|3788.6191|4127.8967|3736.216|3586.9663|4057.7516|3844.841|3680.489|2889.9964|3019.7157|3117.5048|3278.5431|2521.2943|3004.4092|3047.6965|3167.8699|3540.7791|3668.5115|3498.7189|3114.5167|3126.9103|3399.57|3228.5478|3017.91|3322.1646|3415.7814|3286.4424|3312.3765|3194.5646|3282.6135|3371.9026|3324.7778|3926.2389|3566.6024|3577.7635|3974.6038||
2022-02-19 19:58:21|amer_0126|RUS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.024|161.6954|170.8768|193.8304|181.0784|170.8768|178.528|173.4272|173.4272|209.1328|214.2336|204.032|255.04|244.8384|275.4432|272.8928|224.4352|183.636|234.646|267.8025|275.4702|318.8312|265.2676|242.402|201.5764|160.7508|128.0978|183.726|165.8637|170.9706|170.9706|168.4188|168.1449|203.812|201.2644|186.5355|194.0978|166.3695|159.5311|152.6378|150.1759|185.211|163.8405|193.2843|155.9271|163.9233|167.9215|162.4408|156.117|160.4646|123.9088|123.9088|116.1645|110.1463|113.9445|125.3389|134.8343|129.1371|127.238|132.9352|142.4306|146.2288|132.1756|127.238|133.3151|136.3536|142.4306|144.3297|182.3112|178.513|189.9075|189.1479|182.3112|191.8066|180.3712|190.265|192.9287|190.285|197.8964|196.3741|195.1647|213.4614|215.0221|214.9286|217.2192|227.1448|271.4731|306.9735|311.15|373.4422|390.2213|376.4539|465.2254|455.4312|462.7769|530.0953|569.3616|586.5407|680.2136|692.6718|717.0897|783.7358|767.7717|878.0235|795.5547|720.2449|750.571|707.6324|822.9578|933.225|928.8256|1008.8444|1093.9277|1124.0566|1228.408|1301.8592|1607.9217|1674.4778|1462.369|1621.2999|1723.4094|1727.1451|1698.5911|1800.8557|1745.982|1708.2267|1724.442|1708.8503|1784.7781|2079.535|1937.1525|1972.4761|1808.5235|1940.9468|2000.4123|1750.0454|1554.5449|1578.5445|1418.9872|1569.7152|1815.2701|1930.2246|1859.4834|1836.9717|1847.0927|1704.7654|1198.08|1454.9018|986.803|1168.237|1170.0279|608.8921|626.2037|868.5666|845.8824|895.4595|947.3962|995.751|1056.6422|987.3933|995.154|1135.4693|1026.8176|1130.6934|1273.3733|1167.7066|1164.7216|1069.8025|1139.0531|1193.976|1239.48|1299.7822|1305.1557|1393.8934|1449.6731|1553.4354|1621.1799|1541.9222|1424.837|1478.1381|1368.8244|1284.7369|1280.5474|1456.5326|1388.6612|1357.6204|1547.447|1651.9718|1536.2276|1598.7345|1486.3422|1533.315|1530.3085|1584.4255|1642.8576|1700.0057|1590.522|1704.9943|1757.9743|1695.9636|1738.1842|1617.1559|1591.6123|1502.8038|1655.5797|1655.5797|1605.6772|1760.3386|1690.9236|1885.6816|1715.6412|1799.1377|1849.7162|2019.3702|2066.9709|2165.4682|2255.1331|2218.2845|1996.2896|2003.6856|1774.4112|1620.798|1590.5776|1530.7536|1566.6036|1622.7521|1511.0722|1405.5624|1335.2226|1322.2653|1311.776|1188.3728|1006.9701|994.6459|981.6884|1129.1576|1285.8822|1429.0322|1511.7137|1437.0768|1403.7569|1280.9667|1259.9875|1272.9453|1674.6357|1586.6024|1709.456|1597.0974|1696.8138|1626.3707|1500.3146|1607.2151|1543.5692|1703.611|1720.9128|1696.8138|1768.4928|1830.0932|1869.7029|1838.7578|1725.742|1889.3311|1778.4127|1666.1467|1839.9623|1710.8421|1654.6985|1570.2561|1391.4369|1335.9194|1443.3644|1488.7024|1515.4694|1442.1803|1335.3521|1396.2193|1171.3833|1332.8677|1267.0939|1399.5232|1410.0927|1392.0624|1354.7584|887.2144|924.0691|909.1447|1025.4306|1026.6744|1178.4057|1108.7586|1189.599|1156.0192|1322.0531|1478.8928|1553.6473|1620.9263|1685.0906|1984.1085|2050.1416|2163.4181|2319.5152|2125.1774|2012.6714|2234.3424|2151.8455|2093.9088|2039.7505||
2022-02-19 19:58:23|amer_0127|HCG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8404|8.6248|7.0077|8.6248|8.6248|8.8404|12.3982|13.4762|14.2309|14.5544|19.4058|20.6995|21.023|20.2683|27.4725|32.967|30.7692|36.345|37.5565|37.6776|38.556|47.736|49.572|47.6672|40.768|36.3776|30.4404|45.2894|52.714|48.7872|50.2656|54.7008|56.1336|60.5652|58.3494|60.5652|66.474|62.0424|58.4442|57.7044|59.9238|46.5286|45.9397|42.4058|50.0625|49.4735|49.1201|47.7066|51.8294|56.5411|68.3205|71.2654|69.4985|71.8543|77.744|81.2779|79.511|91.8793|103.0698|110.1374|114.8492|114.2602|92.4683|106.0146|113.0822|146.5486|177.1906|179.8551|189.847|199.839|205.168|199.839|184.518|167.8648|168.6641|183.0525|189.0477|241.1271|248.4835|246.3583|247.7209|271.9909|320.5308|338.8363|369.3199|387.2415|421.2424|502.476|500.6336|611.1644|704.2224|880.278|815.4147|776.0244|727.2072|748.7879|741.708|772.0506|832.0361|897.1813|1008.5695|1065.2959|1171.2105|1259.7004|1149.3433|1185.9056|1142.911|1300.5252|1334.4372|1296.1166|1300.993|1261.8884|1208.8422|1230.8943|1360.48|1381.2273|1168.2332|1193.815|1023.27|1103.6127|1042.1301|1074.2376|1003.8742|919.848|1067.0647|1120.3031|1141.1444|1226.9011|1213.7664|1244.8002|1356.8667|1320.3915|1283.1294|1205.8449|1182.4956|1403.0076|1435.3953|1310.4894|1281.1372|1359.5445|1300.5063|1398.951|1395.1514|1230.0406|1236.949|1157.157|1072.8931|740.5445|603.33|640.4724|554.0431|591.668|949.0767|979.3481|1097.6422|1066.338|1203.93|1375.92|1265.693|1332.526|1431.742|1381.5774|1501.3372|1453.7804|1510.8464|1608.0962|1485.1446|1497.744|1518.8927|1532.0673|1560.2082|1693.7224|1777.2988|1795.7022|1947.1052|1977.5937|2029.384|1977.6512|1929.7376|1838.9536|1693.2802|1678.366|1462.1878|1548.4638|1706.4632|1699.0488|1850.7062|1721.9012|1744.5002|1667.353|1605.1487|1574.8381|1669.252|1784.1454|1713.2926|1856.1247|2050.9589|2098.578|2091.652|2025.855|1976.718|1995.4022|1850.4267|2017.5152|2319.9866|2323.4513|2499.6344|2777.6032|2654.2546|2735.7426|2663.8225|3080.403|3085.3871|3386.2818|3475.9248|3343.225|3905.8004|3718.0417|3512.2505|3798.2781|3622.315|2918.7974|3150.1142|3003.6136|3071.6721|3299.9056|2934.0297|2298.472|2105.9961|1961.9903|2252.1264|2205.821|2341.9308|1675.9731|1808.9313|2383.4507|2562.1622|2434.1241|2168.9522|2069.5393|1985.3903|1942.6584|1721.7992|1692.1019|1881.9065|2019.8359|1955.4484|1654.7588|1630.7765|439.154|778.7921|1154.7443|1065.6709|1070.4856|1119.4359|1109.8063|1389.0635|1284.7385|1309.6147|1258.2573|1058.4487|1134.6827|1201.2871|1209.3117|1187.6452|1191.6576|1214.1265|1387.4585|1366.5945|1024.0725|962.6282|1003.5911|978.3269|1108.323|1129.0705|1248.1083|1463.8307|1465.016|1431.5551|2000.8519|1871.4144|1929.1194|1779.7571|1378.9873|734.0783|920.0586|1101.3764|1016.9322|1220.0078|1143.3364|1143.4908|1419.6488|1515.501|1606.3343|1595.3749|1672.3918|1604.0556|1692.5202|1784.0353|1882.2986|1954.2881|1904.4492|1858.8554|2139.0798|2052.0192|1730.8371|1644.7085||
2022-02-19 19:58:25|amer_0128|TOG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:25|amer_0130|OR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768.803|780.2991|754.4329|710.3644|673.002|668.212|711.8014|875.1354|887.0244|905.1164|1610.8365|1476.2132|1709.2507|1422.5145|1343.2763|1415.9113|1372.1471|1285.3262|1292.8759|1345.8492|1352.4697|1288.1564|1450.6933|1741.8948|1774.8409|1842.9559|1941.9708|1733.2942|1367.687|1537.1821|1429.5154|1420.674|1551.6657|1591.0697|1610.6263|1522.1538|1845.8813|1681.2164|2494.1627|2706.0645|2574.2145|2558.5181|2287.8455|2253.344|2093.9688|1979.2233|1880.9574|1970.0061|2047.9629|1987.0395|1918.3055|1539.1413|1554.7671|1506.236|1539.0823|1911.9538|1994.3388|2263.2559|2370.5652|2111.4785|2220.0777|1937.8623|2286.1143|2414.7886|1824.4939|1602.7322|1831.3691|1968.3675|2015.6083|1828.1066|1763.9932|2185.5661|2155.5569|2381.6758|2708.4754|2640.4833|2655.3919|2549.375|2416.615|2815.0637|2405.5087|2242.2582|2490.1183|2570.4987|2922.163|2871.9253|2851.8302|2568.5986|2408.9017|2575.3226|2466.912|2476.8995|2365.3724||
2022-02-19 19:58:26|amer_0131|LIF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1926.4|1926.4|2042.88|2229.12|2171.52|2295.04|2170.88|2086.4|2156.16|1847.68|1950.08|1932.16|2002.56|2088.96|1966.72|2108.16|2042.24|2140.8|1909.12|1910.4|1926.4|1982.08|1962.24|1873.92|1418.88|1228.8|1127.68|1171.84|1121.28|1123.2|853.76|968.32|1093.76|888.32|912|942.72|896|918.4|794.88|604.16|618.88|768|764.8|909.44|815.36|853.76|927.36|844.16|837.76|928|1192.96|1187.2|1250.56|1259.52|1220.48|1111.68|1055.36|984.96|1061.76|1258.88|1294.72|1338.24|1491.2|1728|1666.56|1566.72|1347.84|1482.24|1569.28|1485.44|1591.04|1603.84|1825.92|1893.76|1667.2|1509.12|2061.44|2044.16|1995.52|1879.04|1983.36|2257.92|1925.12|1668.48|1452.8|1546.24|1617.28|1528.96|1363.84|1096.32|997.76|1224.32|1463.04|1585.92|1661.44|1801.6|1644.16|1593.6|1722.24|2074.88|2052.48|2470.4|2319.36|2723.2|2955.52|3057.28|3129.6|2753.92|2206.08|2254.08|2289.92|2441.6|2624.64||
2022-02-19 19:58:27|amer_0132|CJ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||402.1145|405.2533|446.4064|473.958|565.1385|600.5538|638.9833|676.5169|728.1204|765.5472|1005.6103|896.2679|790.3247|697.1728|826.1526|830.6982|905.3023|896.1289|881.222|843.059|690.4561|578.7393|610.1778|661.5121|601.4277|575.6979|405.0725|474.7554|546.6111|577.6011|657.3839|714.248|689.9988|618.721|661.6593|660.1889|727.8252|776.3683|645.1198|606.5609|572.2731|506.4855|392.3479|518.9676|470.4865|463.8755|500.871|596.8528|548.4927|571.9256|486.5583|466.1908|483.2968|602.9812|597.2819|632.8204|609.9749|574.5643|625.4513|428.1846|343.476|274.2252|230.0703|246.3379|318.3641|333.5243|283.3791|259.2079|281.1506|270.6075|269.8259|240.0993|234.3826|297.7819|267.0944|178.4418|63.4785|63.4785|57.8107|62.36|58.9585|68.0291|45.3983|45.3983|69.2582|103.1464|137.124|190.5175|369.6325|438.9386|464.9284|494.5086|508.0103|497.4894|644.7823|724.5983|679.808|664.768|830.208||
2022-02-19 19:58:28|amer_0133|ARE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4639|28.4639|29.2657|30.4684|29.2657|30.4684|28.8648|28.063|23.6531|26.0585|24.5351|25.6576|21.6486|22.4127|24.903|25.5671|32.789|30.7137|29.4686|28.6384|24.903|18.6772|20.7525|25.7331|23.6578|28.7871|25.4837|28.1264|23.595|26.6152|26.8983|26.999|29.6896|33.4008|33.6664|31.3541|30.0592|29.7059|28.3135|27.8493|53.961|53.961|61.1558|58.4578|54.8603|55.7597|52.1765|53.9757|54.5155|53.8101|54.7069|57.7562|68.1006|81.5415|89.606|80.6598|83.3485|76.1787|73.8763|75.6781|75.6781|79.2818|90.093|104.5079|97.5208|99.3267|120.998|114.8691|101.8757|88.5057|119.14|106.5989|116.1301|121.7888|125.5555|125.5555|115.5111|113|105.4666|105.4666|95.4222|100.4444|100.4444|102.9555|102.9555|115.1537|134.135|132.8696|149.866|149.866|208.6135|210.3087|189.2778|180.2646|186.4759|188.5881|188.5881|200.2414|192.305|201.1571|191.5797|177.7195|184.8036|180.2385|180.2385|180.2385|183.3419|168.9989|170.8697|165.8808|210.469|194.8788|236.2398|220.9986|201.5659|208.6434|208.6434|220.1284|218.2142|239.27|251.9035|246.6923|312.1724|313.3145|330.2501|355.0666|426.8435|491.0814|497.9178|493.3602|620.7419|714.4819|660.7528|934.5768|687.5725|724.6021|823.9576|707.1105|732.1491|785.4727|778.4506|679.6395|451.8711|430.7838|396.6424|516.6393|509.1081|426.7672|559.8181|621.5738|591.4491|631.8167|605.3993|647.7773|682.1132|666.1348|790.6563|801.7341|769.2239|749.3872|752.2004|626.7427|571.105|553.65|600.5603|649.1069|655.2102|558.1824|542.3745|551.8171|488.9241|532.6757|524.9067|518.5372|479.7468|456.8318|441.3006|425.7694|398.1095|529.0386|547.6667|558.0562|604.9607|710.4957|674.6429|648.7358|605.9097|633.5928|647.3206|672.6644|669.6495|605.0156|545.6796|571.9941|652.5716|633.4874|696.8431|599.4121|579.2905|585.0902|667.3276|722.3271|735.5004|791.2679|800.7379|839.5438|821.5687|877.0801|942.6225|917.6206|905.3857|906.8253|875.777|827.0632|826.0493|780.1577|603.307|592.1947|665.1666|610.7183|687.3739|740.724|752.5172|703.4389|669.0561|753.6041|808.4771|864.3704|780.2482|882.9424|797.7163|817.6024|950.3971|963.0079|1014.0244|1020.2769|982.4038|1021.4245|1046.77|775.598|876.1384|871.4168|972.677|972.677|1000.1414|938.7292|896.0331|943.9422|885.2028|1046.7361|1004.1461|1144.3143|1160.8047|1181.8271|1111.8544|1116.0053|1092.9624|1074.4578|855.9847|918.3882|1021.7592|1006.8212|1019.6478|1152.6453|1086.1465|1072.8904|1104.3392|1109.7823|1082.9595|1112.6878|1073.859|1184.226|1123.4653|1125.2882|1087.025|1159.3313|1079.7336|1061.9158|1095.3094|871.876|815.9818|869.263|904.5843|893.9532|881.9779|854.4348|868.2281|877.2098|976.6069|1064.6861|1038.1894|1206.2026|1208.0934|1135.1496|1095.3621|1089.3431|1245.5667|1319.7578|1182.2838|1042.34|1033.2919|1027.863|1074.3099||
2022-02-19 19:58:30|amer_0134|BNE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.9762|61.28|60.3239|58.6724|66.0607|71.276|120.3156|126.9998|133.0156|131.0103|135.0208|136.3577|130.6093|128.3366|116.9735|123.3903|132.3472|130.4756|133.684|126.4651|153.6029|160.4208|185.8208|190.4997|189.8313|201.8628|204.4028|209.5817|215.6663|222.8327|236.7862|269.4463|275.5701|343.3698|364.2962|346.7593|374.0225|334.5276|338.9487|373.585|383.8959|382.7005|389.533|358.5735|402.9652|340.0033|357.2083|378.5097|378.9948|346.1814|390.1513|414.3721|429.9152|433.8836|509.2951|509.2951|470.0543|567.2596|601.0809|602.7552|528.0881|549.0439|429.1763|410.8989|421.8675|405.499|445.8296|471.8166|477.554|492.7412|462.3668|426.9299|451.3982|463.0418|408.3677|464.002|416.4337|444.8731|503.1239|575.4586|639.4926|580.7894|555.1286|581.4737|513.216|437.089|318.1939|312.7077|295.9678|241.779|257.1382|304.4241|380.0124|389.7855|450.993|466.3865|503.008|552.8457|554.1426|678.1258|641.0728|664.5335|729.6391|699.5259|639.1123|650.9683|695.9272|728.7098|812.0944|823.4365|952.7364|1004.0267|1128.569|1136.0646|1109.4865|1106.9746|1183.6841|1121.5924|928.2144|990.6755|851.3912|1033.2793|969.812|1025.7318|1108.3227|1033.3646|918.0495|1001.9572|885.4736|881.5604|936.2001|851.271|858.7139|842.6614|828.7888|919.0225|967.2035|966.4071|1444.3879|1509.9166|1494.9123|1548.1927|1541.4561|1592.2868|1732.4148|1742.7082|1668.1589|1654.4386|1688.2666|1706.4335|1734.6039|1851.508|1871.4133|2061.9978|1979.71|1999.2414|1671.2107|1625.8516|1254.6144|1374.2853|1463.3951|1168.7216|1159.0707|1169.0433|1058.3798|987.285|682.3172|596.7461|816.9848|743.4065|633.0389|570.3979|526.6486|642.3191|751.3609|845.8196|941.604|866.3685|794.7787|798.4245|868.6885|801.7388|906.8034|959.4421|838.5544|694.355|770.4788|618.2484|550.6275|559.2883|556.6235|522.3133|496.9971|562.6194|494.9985|512.9863|446.3647|437.7039|484.6721|544.6316|537.9694|567.2829|632.239|613.5849|628.336|479.7475|255.199|223.705|197.3278|205.675|260.0988|223.3711|177.9623|171.9523|133.8891|152.2529|128.213|119.5319|106.5103|129.2147|111.8525|31.7194|51.0849|38.731|48.7476|48.7476|50.0832|45.0749|38.3971|49.4154|57.4287|96.1774|94.5019|118.2949|140.5066|125.7518|163.3096|194.8758|169.1279|153.4773|202.2804|233.2451|175.4433|218.9668|268.9006||
2022-02-19 19:58:31|amer_0135|QBR.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1155.4592|1187.7707|1179.3698|1260.1485|1260.1485|1276.3043|1324.7715|1389.3945|1317.0167|1300.861|1308.6158|1340.9273|1373.2388|1518.6405|1454.0175|1381.6397|1447.5552|1424.9372|1363.5453|1389.3945|1376.4699|1311.8469|1583.2635|1550.952|1613.08|1672.336|1669.044|1632.832|1629.54|1741.468|1810.6|1797.432|1678.92|1678.92|1876.44|1810.6|1596.62|1810.6|1810.6|1925.82|1925.82|1915.944|1968.616|2077.252|1840.228|1797.432|2060.792|2057.5|2182.0413|2136.717|2130.2421|2073.056|2267.405|2215.5786|2340.1464|2366.076|2366.076|2333.016|2287.6518|2414.0235|2483.3096|3729.8083|3164.6858|2609.2744|2673.8604|2725.5292|2712.612|2421.975|2493.0196|2325.096|2031.2297|1769.6564|1686.7419|1931.6749|1809.5315|1576.8774|1605.9592|1722.2862|1544.5644|1606.6055|1463.7817|1183.9506|1050.1745|1111.5694|1298.3389|1293.1688|1479.9383|1492.8635|1479.9383|1315.7879|1224.6651|1130.3109|1099.2904|892.4868|1088.3039|970.0381|927.3849|1083.1339|1163.2702|884.0854|937.7251|973.9157|1051.4671|1124.4946|1373.3052|1434.0537|1376.5365|1340.9921|1547.1494|1745.5516|1633.1022|1583.3358|1548.4378|1786.9075|1713.2515|1770.1444|1677.6934|1755.278|1642.1386|1597.5293|1662.1804|1849.0222|2062.3709|2068.836|1939.5338|1894.9245|1937.6638|1998.2763|1897.6854|1882.6068|1712.0458|1623.869|1650.3749|1791.2291|1720.4804|1742.9914|1833.0352|1627.2207|1605.9961|1654.8771|1749.4231|1755.2116|1960.3829|2115.387|2344.3556|2553.3859|2545.6678|2504.505|2572.0378|2427.9677|2550.8132|2303.8358|2347.5714|2501.9323|2614.4871|2408.0294|2316.6992|2072.9377|1784.7974|1818.8855|1961.6693|2065.2197|1855.5462|1607.9256|1768.7182|1333.9351|1338.4373|909.4427|1302.4198|1244.5344|1177.6447|1086.9577|1088.8872|1164.7813|1274.7634|1591.8464|1558.4015|1574.4808|1701.1853|1687.0356|1825.3172|1923.079|2154.6203|2299.3336|2359.7916|2257.5276|2147.5455|2184.8493|2334.708|2316.6992|2283.2544|2382.9458|2378.4436|2330.849|2294.8315|2162.3384|2143.0433|2048.4972|2113.4574|1968.101|2116.0301|2156.5836|2140.0532|2104.4492|2205.9346|2194.5246|2301.018|2382.4992|2350.1059|2413.6222|2320.4507|2167.6977|2162.6271|2142.6635|2212.9971|2395.7389|2411.2484|2704.846|2877.8812|2747.4717|2810.4099|2887.6806|2904.6265|2794.9361|2931.2744|2980.3313|3148.3069|3332.3389|3315.1494|2966.1214|3057.3866|3290.2621|3199.2077|3309.9495|3189.8726|3262.3697|3498.2925|3456.5145|3532.6979|3838.6603|3925.9026|3948.0203|4145.8514|4126.1912|3987.3408|3859.5493|3810.228|3674.0608|3440.9819|3602.9647|4057.4699|4099.1227|4135.5806|4371.9345|4131.9067|3965.2988|4145.2614|4588.4347|4612.7288|4901.4832|4760.7766|4643.5158|4565.2886|4460.1709|4537.8374|4748.6445|4623.1351|5045.6869|5151.413|4997.0772|5211.1438|5187.3843|5623.5934|5746.0986|5814.7051|5854.4247|5631.4499|5545.6918|5652.8894|5812.4845|5620.3404|5935.9586|6407.0249|6505.0559|6075.5868|6131.8698|6885.4571|7493.3812|7362.101|8104.9946|8061.295|8314.7433|8519.4769|8248.2049|8051.1488|7654.4775|7741.4892|7825.3127|7720.8024|8269.1911|8461.3283|8392.5784|7025.2196|7574.1389|7573.374|7725.348|7381.1112|8321.0289|8260.8769|8397.7622|7932.8861|8167.8235|7559.3252|7993.6266|8246.7622|8654.6822|8202.9201|7945.121|8074.7949|7889.6959|7719.2921|7402.8279|7291.9222|6902.0571|6839.4862|7325.6143||
2022-02-19 19:58:33|amer_0136|GUD.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3506|143.2347|130.6741|124.7243|420.7065|391.1559|440.9253|478.5832|456.794|543.9506|695.6705|731.9979|777.4072|759.1687|676.4685|643.946|633.9824|694.4947|726.1472|733.4612|795.5313|787.2553|773.9885|699.4869|776.058|826.79|824.7205|889.9117|1096.9402|1103.5642|1149.9325|1220.8805|1149.2201|1385.4339|1472.8033|1491.3561|1537.0244|1446.1517|1518.959|1404.7515|1454.7794|1339.1395|1216.3612|1227.8461|1214.9965|1079.3624|1182.4825|1073.9455|1121.0734|1116.7891|1126.7859|1149.6921|1169.6868|1198.2506|1171.165|1182.591|1157.0356|1204.1741|1115.6624|1108.5199|1074.2358|1055.6652|1042.8086|1064.3048|1072.9439|1077.23|1080.6198|1025.2034|1141.5778|1041.6315|1047.12|1045.7636|926.4028|842.2588|1022.4568|1014.448|908.7125|896.928|801.343|729.9354|705.1697|702.5628|698.311|708.7142|672.3032|695.7758|680.5953|667.853|659.7412|640.8915|680.7552|653.6727|642.5935|635.6579|642.9924|675.9977||
2022-02-19 19:58:34|amer_0138|BAD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:35|amer_0139|BIP.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||376.7797|412.1028|366.1828|386.1992|1110.2766|1088.1722|1098.277|1132.3811|1111.5397|1030.0689|1098.416|1138.232|1156.56|1280.7983|1376.795|1389.4262|2418.5692|2452.4585|2530.404|2445.6806|2508.9409|2754.0736|2828.6302|2883.9828|2973.2248|2774.4072|2868.1679|2959.6691|3824.9767|3855.4176|3986.4463|4124.0924|4075.1223|4372.9146|4559.5311|4488.0609|4493.3549|4587.325|4447.0317|4431.1494|5113.8899|5527.3655|5742.7174|5501.316|5578.86|5188.2681|5810.3711|5738.3231|5559.7039|5798.3629|6245.661|5939.457|6220.4411|6101.7418|6157.3352|6432.8399|6491.4569|6718.41|6583.14|6444.8641|6841.6561|6374.2229|6771.0149|7220.4121|7509.904|8269.0114|8306.5911|8580.627|8018.5051|8092.1519|9175.3851|8872.5399|8176.815|7999.704|8950.1961|8706.8961|7757.8874|8088.7003|8116.2682|8450.6199|8820.4359|9141.5919|9635.751|10254.114|10197.3091|10757.376|10817.6071|10332.7639|11781.6245|11680.439|12373.1705|13252.58|13914.56|14353.284|13780.962|13224.393|13517.049|14972.475|14948.96|15637.3808|15114.709|14351.3678|14414.9795|14821.528|14187.9402|13521.1512|14858.624|14656.56|14086.352|14229.891|14057.1265|14256.4791|13240.5887|14444.2786|15059.991|15551.32|15467.41|15803.05|16040.934|17170.0799|18607.5203|18915.498|19394.3022|20218.9048|17366.0768|19240.3247|18832.9952|14774.9409|16052.6943|16654.8539|16364.9843|16482.2778|16975.2995|18916.29|17470.5085|18962.0735|18514.5981|20251.7265|19061.1436|20302.0935|19238.2283|19632.6226|20531.0596|20013.8672|21358.5674|20985.8219|21476.6837|22492.8273|23213.0861|23151.4569||
2022-02-19 19:58:36|amer_0140|RNW.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1177.969|1172.234|1202.056|1247.936|1274.317|1252.524|1284.64|1332.814|1300.698|1300.698|1339.696|1317.903|1324.785|1306.433|1390.164|1386.723|1332.814|1467.013|1491.1|1448.661|1389.017|1453.249|2377.368|2341.116|2024.388|1991.952|1997.676|1932.804|1883.196|1925.172|2554.74|2829.12|2815.68|2880.64|3053.12|3218.88|3185.28|3207.68|3194.24|3084.48|3214.4|3333.12|3319.68|3528|3360|3519.04|3465.28|3580.0651|3615.1392|3480|3470|3235|3317.5|3057.5|2872.5|2922.5|2920|3247.5|3261.9|3199.02|3123.04|2942.97|2695.75|2966.64|2748.35|3219.12|3358.51|3648.48|3643.2|3627.36|3701.28|3616.8|3537.6|3680.85|3768.3|3975|4122.112|4629.408|4467.392|3686.76|3926.16|3841.04|3820.176|4110.552|4246.416|4658.328|4594.296|4751.708|6085.32|5839.772|5116.473|5508.816|5068.431|5177.86|5813.082|5919.842|5311.31|5089.783|4902.953|4945.657|4868.256|4596.018||
2022-02-19 19:58:36|amer_0141|CFW.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2136.12|2069.3662|2937.165|3270.9338|2469.8888|2403.135|2536.6425|2603.3963|2336.3813|2269.6275|2603.3963|2803.6575|2469.8888|2202.8738|2136.12|2069.3662|2002.6125|2069.3662|2002.6125|1535.3362|1401.8288|1401.8288|1134.8138|867.7988|734.2912|801.045|734.2912|667.5375|801.045|867.7988|1001.3062|1134.903|1001.385|934.626|934.626|867.867|600.831|734.2912|667.5375|934.5525|867.7988|734.2912|600.7838|600.7838|600.7838|600.7838|600.7838|600.7838|534.03|567.4069|534.03|834.4219|767.6681|967.9294|1268.3212|967.9294|934.5525|901.1756|700.9144|834.4219|901.1756|923.076|957.264|1059.828|1230.768|1230.768|1131.6228|1107.5211|854.5688|974.2084|748.6022|745.184|693.9098|1007.6627|929.5781|840.3386|792.0006|910.9866|948.1697|836.6203|780.8456|985.3528|955.6063|1208.4516|1595.1561|2176.5949|2243.567|2388.6734|393.4725|416.5676|441.3735|490.1299|501.2498|572.9302|632.676|605.6959|742.4075|851.0525|1028.8682|1171.5553|1247.6068|1135.3403|1109.9898|1158.88|1399.7098|1376.17|1380.16|1276.648|1452.8|1478.7328|1507.0721|1132.1207|1238.6539|1318.6844|913.439|923.9885|1000.0175|909.4375|764.0325|740.02|839.3443|714.2866|660.797|668.0745|712.8801|796.941|820.5945|735.1344|687.0006|780.7156|782.8474|777.7308|675.7633|656.2521|584.8233|613.8412|882.2644|912.7912|1126.1025|1169.4799|920.9039|767.2997|643.365|514.692|384.1268|342.7019|331.0017|252.8748|280.8042|388.3703|498.9558|383.0864|443.4744|551.0405|700.8782|675.9682|723.9012|956.67|1038.609|1063.491|959.3059|862.9019|810.8265|865.836|981.654|1032.0284|1082.7348|1114.1996|1489.1914|1502.928|1398.1231|1270.7048|1385.5296|1424.4048|1461.5328|1495.6956|1528.0965|1466.7975|1086.4688|1309.818|1110.164|1283.7627|1197.654|1424.0718|1207.7881|1206.0152|1003.9046|966.2697|1077.1822|1017.7331|1095.7625|996.473|1102.4712|1140.9347|1190.1322|1114.749|1153.425|1170.26|1364.09|1420.2955|1572.1914|1591.0063|1467.6975|1462.1625|1430.3362|1425.2625|1458.4725|1671.504|1674.8825|1769.4135|1792.3442|1909.779|1929.6135|1789.8275|1481.0884|1236.4528|1049.6574|810.62|845.8644|761.0874|892.8204|904.2546|837.5552|718.0663|482.2261|408.4062|376.0795|231.3603|173.2822|154.8772|124.8264|187.2396|137.5402|194.1744|257.7434|446.1388|380.2582|350.2074|399.9068|284.3268|379.1024|702.3039|613.4911|479.9574|512.8688|432.1774|456.7951|370.6602|463.6672|530.687|700.3392|705.8364|718.1475|970.3462|858.2174|941.2695|873.6248|1058.1428|856.5918|836.447|687.6058|684.7167|622.601|678.9385|333.691|429.0462|392.9312|468.423|528.71|406.2839|276.1574|306.6898|218.4442|238.6972|195.6015|157.9301|159.379|173.868|137.6455|84.187|40.0441|32.0353|42.2284|24.6789|21.0496|22.5703|26.2107|23.2984|44.4126|160.8565|140.2819|165.7197|145.9992|125.4096|126.907|156.5155|119.3581|120.4877|164.9184|201.45|164.5489|199.5673|219.9005||
2022-02-19 19:58:38|amer_0143|AQN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.5657|259.8386|287.1489|357.8414|380.0995|360.4097|421.7121|398.9168|383.72|387.057|383.253|405.126|443.5575|474.901|454.9552|467.5717|473.2971|505.7408|553.2194|551.1396|581.2963|680.6314|677.0554|679.4394|673.5602|662.831|723.6302|869.8247|824.9042|872.5471|833.6076|939.2762|961.2904|1051.6074|1061.153|1057.9711|1141.0942|1152.9278|1124.1892|1349.659|1387.4117|1459.1419|1507.0301|1619.4951|1543.8368|1457.5351|1418.5855|1389.8858|1305.7956|1402.445|1449.7416|1467.1414|1524.9191|1574.4429|1574.2586|1642.5248|1669.4175|1703.2072|1694.909|1879.5441|1994.355|2094.4139|2230.8578|2331.4836|2479.1363|2452.9399|2228.7747|2336.2718|2288.4953|2256.5271|2208.6178|2249.3407|2260.5759|2440.941|2534.7309|2737.8026|3052.5219|2765.9482|2778.1311|2907.5874|3013.7415|3345.7431|3334.836|3274.8472|3145.8487|3123.9836|3077.5201|3075.2561|3173.9275|4636.4794|4893.0317|5031.4627|5428.582|5080.1023|5137.9622|5203.5368|5209.5073|5147.5815|6113.188|5733.8512|5660.4509|5470.474|5518.1144|5992.5255|5800.1265|5968.5435|6110.202|6572.953|6179.6625|6236.5306|6753.0821|6619.048|7259.4433|7357.2136|7438.0504|7492.3232|8009.885|7974.7241|8261.7035|8726.1035|9097.3658|9334.8918|9965.9831|9629.982|10851.4223|11595.2743|9290.8028|9975.4991|10146.9894|9489.7754|10916.5063|10803.0468|12114.644|12305.1445|12316.7557|12366.815|13017.7|11722.1485|12163.8545|11722.8831|11429.1992|11455.3744|12344.6326|12143.7533|11615.0046|11155.9847|11670.804|12040.3459|12026.908||
2022-02-19 19:58:39|amer_0144|SES.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.8637|202.5126|234.1362|218.3244|222.9346|245.2281|232.4889|252.9013|290.4861|336.9894|355.749|372.3251|380.574|415.1056|450.8685|551.7711|868.5586|690.3258|708.5838|632.062|697.2323|690.9831|668.0611|787.9696|857.3902|693.0964|703.1281|774.2617|742.7057|768.4112|869.3971|1041.7942|1010.4463|1025.0753|1082.8894|1097.5372|1200.0717|1281.8071|1391.946|1416.0717|1450.4102|1533.9641|1442.9118|1470.2796|1530.1799|1865.6214|2002.743|1937.4615|2179.9357|2297.8611|2309.6631|2358.0516|2824.843|2695.2522|3174.3817|2857.8913|2470.0519|1979.1927|1729.4869|1978.2903|1830.2219|2152.8199|2186.7761|1989.8304|1761.4507|1480.3827|1346.6707|1215.0855|1157.4205|1072.2958|911.6276|972.2192|1096.1565|1304.5233|1296.6266|1454.5592|1319.1804|1308.0279|1400.4342|1581.7117|1261.8509|1607.3005|1858.746|1728.6177|1678.8155|1598.1673|1463.2254|1500.6189|1417.658|1396.4707|1223.5433|1418.951|1394.4582|1275.2598|1511.0116|1460.3722|1352.5595|1273.5953|1314.7321|1245.6223|1171.801|1377.7242|1304.1802|1381.3934|1404.0658|1119.042|1097.3985|1220.0396|1318.7895|1357.6894|1196.2519|1107.9289|1109.1654|1083.813|912.6847|763.0429|712.6792|670.2952|772.9134|743.1859|488.1558|156.8598|177.4575|198.0552|275.8653|255.2547|223.5461|215.7365|247.4625|382.2978|485.6232|471.3402|491.9712|610.1243|699.8428|763.9017|1312.299|1256.8497|1333.8626|1485.0921|1768.5537|1562.1197|1648.3906|1916.4467||
2022-02-19 19:58:41|amer_0146|FSV.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1223.0004|1237.7483|1294.5819|1510.7652|1530.6341|1577.3985|1774.7112|1899.9341|1874.2188|1858.0463|1887.5163|1903.6888|2061.1016|2131.1408|2127.5409|2398.9734|2273.4251|2146.0241|1905.9774|2117.9526|2283.8905|2350.1993|2745.0863|2913.0354|3054.3716|3104.9737|2950.9636|2867.2453|3030.7696|3023.5817|3204.1821|3128.0716|3109.2827|2985.3712|3208.3029|3294.509|3232.0096|3345.1551|3609.5204|3876.7593|4061.2641|3834.3798|3533.5983|3642.2359|3206.1778|4029.76|4209.66|4245.9196|4260.3112|4612.5943|5085.5245|5521.6732|5337.722|5249.7368|4605.3421|4794.4489|5100.6883|6076.2593|5622.2593|4139.8268|4868.7692|5534.7848|6031.5746|6930.3378|7235.4669|7693.6259|7842.2003|7891.4346|7470.9146|7938.1737|8568.2072|8302.258|8632.1752|8572.0171|9577.8858|10256.3541|10358.2302|9946.291|10671.9898|10977.7322|10091.6943|8667.9716||
2022-02-19 19:58:42|amer_0147|NPI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1230.5674|1186.297|1186.297|1210.2626|1219.3909|1292.4174|1246.2432|1257.107|1206.6676|1187.5845|1261.4199|1344.582|1400.5846|1356.8895|1381.8582|1438.0134|1482.5573|1517.0159|1525.7156|1573.9763|1547.7292|1632.6781|1601.9213|1592.5233|1618.1541|1654.0371|2196.6336|2159.4419|2261.719|2069.0142|1962.3398|1942.4116|1694.6426|1816.1893|1899.1684|2087.1287|2027.9252|2127.6592|2174.2017|2273.9358|2331.1166|2623.6073|2723.5542|2652.8973|2675.1158|2531.4357|2386.2744|2418.5761|2302.413|2545.1641|2557.2556|2604.0531|2555.746|2840.073|2676.1902|2637.3314|2648.647|2932.0065|2909.9485|3058.1839|3027.2476|3349.7672|3395.8415|3728.5998|3658.6352|3766.3895|3855.4942|4283.8825|4113.3382|4066.9084|3996.4039|3729.1448|4057.0196|4164.0103|4271.4155|4271.4155|4098.0626|4089.8726|3963.0413|3987.3651|4119.1249|4044.1366|4209.8084|4182.0711|4054.4207|3915.823|3839.3811|4039.016|4160.5034|4276.7087|4405.2389|4179.8709|3854.1302|3735.6232|3595.8911|4052.0259|3966.5052|4546.3507|4595.2751|4197.0699|4281.7682|4526.8526|4686.579|4585.5596|4594.5791|4638.4774|4853.1716|5043.3315|4871.9124|5913.9562|6215.788|5276.2753|5862.7446|6482.2888|6948.0457|7530.746|7413.8027|8368.7144|8820.6412|9105.1129|9225.0673|9696.126|8497.1581|9077.6896|9347.2938|9059.1306|9693.2008|9828.6122|9532.964|8774.66|9068.0514|8602.2151|8154.2302|8328.4466||
2022-02-19 19:58:43|amer_0148|ITP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||704.34|632.1|674.24|657.7776|604.575|719.4442|732.2315|677.768|784.2744|756.663|808.9725|693.405|693.405|626.4975|658.1265|709.2195|726.2505|737.199|829.653|784.6425|717.735|775.62|769.365|838.17|791.106|819.8962|867.4628|816.8225|850.752|716.2905|679.185|848.9812|905.58|969.969|957.372|980.0466|1020.522|1059.276|1020.522|1181.3998|1170.081|1239.4086|1172.6652|998.62|1062.817|1160.136|933.768|568.7496|595.7318|764.1216|728.7456|728.6632|633.8662|650.8448|599.4502|429.3934|425.142|313.1443|435.2988|488.0538|460.3269|489.7095|613.9558|535.7905|402.9709|422.9925|353.485|458.0648|379.9823|374.8552|446.1205|454.6723|581.9992|604.3142|538.2739|516.562|485.8035|455.9496|296.4276|259.0349|226.1655|243.1737|231.6745|201.5738|172.8258|274.9655|268.8777|267.5249|322.9915|335.1671|344.9752|454.8938|487.0238|669.4491|640.7877|507.7168|544.5672|385.2915|403.3073|442.1645|463.2199|423.5862|397.9893|389.7323|390.558|454.0194|408.6587|403.7102|398.3494|442.473|468.4523|509.277|376.0814|360.4114|320.5819|376.2099|380.7425|421.4537|387.0493|399.3366|398.3781|368.8686|311.489|319.2763|318.4566|368.8686|248.3309|269.6398|225.7926|259.8569|231.1661|229.1168|209.0332|211.0825|205.7542|196.7371|132.7976|139.7653|136.8962|109.8449|112.3041|202.2544|166.285|143.2881|139.1369|141.4951|164.4881|200.4518|144.4432|184.5335|143.8536|117.9128|108.4798|63.0776|50.6979|25.0542|35.1546|56.8333|79.0979|62.4881|77.2258|106.1118|139.7139|131.4607|162.1152|170.3684|188.6432|197.4858|190.4117|173.3159|138.5348|121.4391|112.5964|97.8587|63.6671|75.4573|71.3307|67.2155|73.7012|70.1636|78.9943|77.8153|91.374|104.9506|133.8415|133.2519|120.87|166.27|184.5479|188.6752|234.0752|249.9946|283.0128|336.6673|412.1374|471.4979|516.9364|397.7341|400.0135|361.5507|487.5905|479.9812|571.2075|580.7475|663.4142|664.014|710.8009|784.2001|715.6129|907.4142|913.4723|888.5539|852.0879|821.6996|807.721|759.0997|715.9483|753.6298|767.6085|743.707|893.1805|893.1805|934.155|1046.5437|1167.9959|1125.3146|1178.4981|1059.4396|1054.3068|1099.782|1120.1262|1163.3345|873.5443|841.9417|850.1853|899.0872|1096.4621|1070.0952|959.2136|976.8139|1078.9401|1091.2341|1173.7791|1245.3095|1218.9382|1289.2616|1321.2786|1343.5638|1472.5835|1464.1048|1370.199|1358.3869|1387.0795|1414.2772|1393.5833|1450.1649|1423.4857|1144.243|1127.3931|1069.6988|1237.4831|1255.3779|1181.878|1270.0778|1158.358|1130.2782|1154.3893|1041.6562|1078.1229|1135.764|1115.7661|1050.4788|1020.4819|1000.5741|1110.8367|1099.6931|1078.9008|1036.7148|1083.0648|1111.6015|1088.6394|1055.0794|962.0534|1016.8092|940.2689|980.7412|1011.4263|536.3982|679.2016|782.4686|744.1123|718.148|928.8127|911.6999|931.1731|937.074|1454.5891|1440.2588|1391.8567|1560.6739|1693.4846|1810.3581|1684.0403|1728.2091|1873.9833|1750.5473|1661.7557|1764.9115|1425.8018|1502.8722|1488.051||
2022-02-19 19:58:45|amer_0149|BDI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.4383|160.4781|161.749|164.984|171.8005|163.0199|157.7053|121.3118|101.0931|82.0298|76.2848|71.2328|65.1705|94.6808|121.5465|137.1688|126.6356|140.2459|147.8204|163.5705|190.694|180.8632|245.4286|239.139|271.4071|322.277|298.5251|284.5343|285.5545|295.3955|287.0306|295.8118|316.0032|336.5229|356.5191|389.378|397.2641|425.62|461.9132|449.5405|572.8592|595.6845|549.6628|474.0195|561.7596|647.6408|673.7005|670.3488|776.1149|744.8668|809.1447|857.9202|880.6206|827.1339|871.0694|921.0465|825.284|838.4359|832.957|890.9841|852.7109|824.7786|881.1738|971.5718|958.9391|1072.1501|1009.2551|1035.9924|1137.5767|1183.7514|1232.3142|1290.0131|1244.949|1463.485|1487.6433|1399.4867|1433.599|1238.8863|1264.1348|1031.9374|773.2022|777.0639|486.8293|420.742|581.2397|527.3388|660.8163|698.19|694.9635|573.5295|358.5585|335.5927|335.1824|278.1563|251.8874|211.2736|195.6845|164.4846|219.4485|222.7056|208.4915|214.1925|177.1363|218.1003|194.5842|157.6962|203.3098|243.4186|182.1029|222.6778|193.1334|172.8899|130.6382|138.2742|106.1946|112.2918|112.8422|121.6494|136.5066|144.2127|149.717|130.0761|137.7925|187.949|205.3217|204.7697|167.2378|204.388|181.3119|113.1826|116.5067|102.7677|107.7138|104.7665|141.3516|116.4072|112.527|102.5492|91.4628|93.235|97.6747|103.7794|116.4952|103.4291|100.6337|53.3664|81.1614|75.6024|88.2272|95.9471|78.8531|90.2781|94.6552|113.8|154.2077|158.4457|198.0571|203.6775|233.104|260.2225|250.4304|229.5612|205.7935|226.0958|299.5335|246.3345|260.2125|276.9818||
2022-02-19 19:58:46|amer_0150|FRU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1219.1348|1249.9091|1347.5582|1346.3746|1314.4167|1240.7075|1177.4985|1204.4779|1058.1899|937.6214|1091.8752|1175.9586|1219.7629|1317.5886|1230.1569|1234.867|1241.3663|1195.8712|1221.7685|1265.6135|1276.0839|1314.2821|1336.0221|1393.9954|1459.2154|1507.3069|1494.8193|1510.757|1596.4219|1594.9143|1601.5737|1580.9297|1567.8644|1581.2707|1551.1066|1509.4689|1484.3258|1513.4568|1547.3301|1585.2681|1691.6301|1814.5096|1819.9688|1721.7028|1862.5738|1684.0926|1567.8206|1413.2301|1328.3086|1466.9081|1347.0382|1350.7842|1321.5659|1721.4647|1569.5131|1179.426|1008.4092|1040.8434|1069.3462|1073.6101|963.6775|1038.8721|1170.4626|976.5398|1115.0561|1154.1739|1140.2682|1304.1736|1334.777|1561.948|1473.6691|1609.8296|1624.9142|1535.2963|1586.0011|1601.5002|1520.068|1542.4913|1523.6085|1643.9866|1675.4516|1782.5515|1858.1534|1695.1325|1686.4671|1577.739|1437.1016|1526.4526|1512.264|1464.9651|1462.1015|1432.5246|1315.4148|1331.415|1142.0582|1030.8085|1014.7111|1024.1834|1052.6|1037.6921|1019.9234|952.3999|983.6554|944.5462|878.1791|835.9044|802.7054|799.153|880.1804|856.4559|718.8536|411.7637|436.6832|453.2961|423.7776|445.1445|497.3748|410.8625|464.2984|596.1069|654.5202|679.4656|835.0775|967.5662|1116.1192|1241.0088|1328.052|1147.9103|1258.3622|1630.8334|1796.4767|1718.1726|1793.465|2028.3773||
2022-02-19 19:58:47|amer_0151|DRT.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.8017|189.3089|185.9452|199.7189|223.823|214.1813|230.0211|194.8981|250.8824|263.785|259.4841|265.3915|267.6533|279.7166|279.5772|340.8544|363.8334|510.3173|597.6898|649.4947|560.8952|503.9685|476.3423|482.6544|639.622|572.4701|532.3594|561.935|453.7731|461.3782|414.9024|439.4078|447.858|469.8283|451.238|419.1274|403.0722|481.6586|527.098|584.8156|597.5475|579.0911|533.172|543.3762|533.6883|496.3555|448.8412|485.8102|500.9392|507.6632|422.807|478.3952|415.2268|451.5511|533.2683|532.4259|542.3809|566.9192|584.6883|549.4453|603.6279|541.8259|502.8822|619.7134|611.2474|735.7076|734.861|657.8191|666.3151|581.6499|573.1834|486.918|514.8629|372.5982|356.5087|301.4658|184.6055|110.9326|149.0393|149.8861|143.9584|168.516|192.2268|177.8309|159.201|243.0356|262.5123|245.5761|267.5932|332.7979|359.9533|360.8003|450.4452|489.7833|395.9224|332.7796|280.7508|240.6436|241.4969|173.2292||
2022-02-19 19:58:48|amer_0152|ATA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.1206|290.4966|316.8564|346.982|370.369|412.1485|456.1863|529.6442|522.5029|517.7421|483.8683|507.763|585.4208|499.8044|557.4742|588.7119|697.2801|889.6333|1081.9863|1249.2608|1228.8009|1107.2447|1318.7326|1241.4631|1287.8248|1329.4704|1199.1302|1225.1983|1042.9858|964.7619|912.6126|887.0188|1009.6361|947.023|1149.3376|611.2386|553.7718|695.6794|622.45|653.834|735.0153|742.8625|672.2383|665.4686|691.6681|995.5829|1490.9421|1456.6676|1613.7592|1542.3667|1462.3921|1662.3285|2168.2436|2368.3892|2426.0069|1866.9117|1663.5246|1381.2111|1301.3088|1319.5515|1550.625|1307.3897|1587.1102|1459.4117|1335.2478|1355.3497|1136.6662|883.2616|825.3927|1078.1883|1185.492|1008.2793|1074.2758|1261.8768|1240.4891|1148.8274|1089.5528|992.3913|855.5097|716.1839|725.9611|749.7932|721.0725|604.9676|529.1939|584.1768|629.5855|659.6535|734.5165|762.7435|740.6527|936.4011|895.9014|816.1294|843.7428|678.0624|730.221|722.0013|753.9537|755.1826|752.7247|731.8328|664.2412|670.0623|664.5246|646.0656|750.6667|713.7487|762.9727|831.8075|836.1205|947.0282|885.5517|843.6675|768.276|958.6647|911.3897|838.3828|1005.4774|957.5976|1028.2204|1053.0225|1081.8068|594.2741|599.9473|611.9463|803.3295|735.2461|756.8534|689.0307|621.8814|759.3436|608.0752|491.7059|519.323|474.295|559.548|445.8216|422.2567|445.5696|308.2757|263.7823|382.4514|493.2623|460.173|519.3028|562.578|559.4869|604.831|600.4671|666.7978|413.6939|371.8009|445.1137|369.1826|393.6202|286.2692|315.9435|403.2207|391.8746|381.4014|382.2741|425.04|499.2256|567.3018|589.1211|728.7646|607.4493|581.2662|665.0599|606.5835|542.8704|500.1041|524.542|530.6515|602.2196|546.3615|545.4888|578.6545|619.6752|621.4208|602.2955|585.7105|663.3979|704.4594|669.5419|545.585|525.5671|636.4425|556.9963|584.9334|700.1741|724.619|791.3302|780.8374|723.1271|810.3222|776.1942|792.8207|792.1915|828.9968|722.9624|770.3099|832.5306|861.4501|859.1857|893.4477|918.0461|990.2171|1007.821|1182.0992|1281.8573|1203.8466|1156.8629|1218.2155|1238.0386|1315.5286|1336.4803|1345.5597|1360.0866|1426.5695|1247.3385|1214.5857|1102.7467|1316.5631|1359.3264|1408.9018|1309.9672|1235.7663|1247.9965|1212.2609|1464.2426|1424.3937|1257.9062|1243.1073|1201.0602|1157.5703|1170.5247|1017.1881|970.1984|937.9506|969.0807|1083.5245|974.6183|880.1727|901.4151|989.1553|1042.2887|1028.4038|978.4184|1145.9621|1221.8791|1224.6561|1220.5701|1151.3046|1198.1056|1244.2802|1265.8141|1155.3362|1336.033|1425.9133|1465.2359|1457.4723|1559.5102|1667.5486|1630.9295|1701.4308|1883.7941|1821.4372|1865.656|2130.0278|2200.8553|1832.8883|1571.1816|1346.1606|1669.4986|1725.3929|1852.8935|1918.1492|1871.8271|1961.0008|1783.8373|1675.2799|1603.5324|1792.3341|1795.0972|1989.5072|1816.0251|1444.146|1525.6894|1954.0985|1751.4103|1760.3956|1882.4019|1718.8353|1598.885|1746.5931|2012.0384|2206.8266|2566.6553|2576.7784|2563.4265|2667.4736|2796.3815|3253.9286|4036.7524|4246.0587|3872.6268|4427.1648|4404.1067|4532.4194|4888.868||
2022-02-19 19:58:51|amer_0153|PKI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610.3227|641.1578|633.1832|668.5738|654.5213|671.8166|776.5|748.546|633.0028|528.8702|656.9855|797.0919|835.9585|823.0877|898.3818|864.4558|909.5749|929.8458|949.9172|993.035|1133.0018|1157.9249|1159.269|1196.9032|1277.8924|1357.4208|1230.3113|1221.5375|1136.8146|1197.9262|1221.9498|1212.118|1217.0339|1291.1436|1299.666|1277.6498|1331.0793|1344.7204|1574.4644|1587.2937|1481.0807|1585.8185|1529.6919|1543.1496|1559.5979|1623.817|1686.9443|1648.9158|1683.337|1851.6707|1914.0773|2055.4133|2066.192|2114.2815|2258.0921|2148.3799|2057.5526|2062.567|2057.1201|2125.2066|2143.671|2083.6032|2084.5418|1991.759|2223.4245|2191.4057|2158.4683|2221.4474|2808.2989|2956.9725|2928.2175|2675.1735|2712.9492|2584.9527|2592.6517|2850.1938|2828.475|3719.974|3752.1637|3364.9529|3508.3643|3339.5128|3313.3718|3302.9154|3578.5876|3833.1699|3812.1734|3731.9676|4135.0675|4150.8753|4364.3923|4661.0914|5435.9532|5684.3773|5915.7955|4939.5829|4623.5761|4951.0627|5162.2582|5922.5417|6090.8373|6215.2297|6141.2424|6385.7139|6266.4236|6399.6967|6726.3325|6798.754|7147.9272|6878.194|5990.4461|4112.2792|4682.7688|5798.492|5026.9102|5350.4094|5545.7016|5214.8085|5063.763|5886.288|6362.2896|5856.6076|5819.0941|5792.9053|5908.7333|6048.6295|6056.0623|6072.7414|5579.9472|5513.1191|5569.422|5209.4625|5320.7563|5243.0031||
2022-02-19 19:58:52|amer_0154|HBC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:52|amer_0155|CPX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1674.8738|1679.5762|1652.145|1799.49|1765.005|1774.41|1762.6538|1743.8438|1796.355|1779.1125|1896.675|1905.2962|1875.5138|1873.6764|1836.83|2019.4938|2274.292|2238.2896|2288.3416|1187.7708|1140.829|1169.2786|2358.6223|2447.0221|2331.4224|2485.0204|2429.625|2337.2992|2283.8475|2292.5942|2271.2135|1649.8768|1495.1793|1495.8699|1487.1686|1545.6528|1558.8814|2276.8996|2280.8355|2120.4489|2066.3307|2165.7114|2063.3788|2010.2446|2056.491|2081.0902|2027.956|2113.5611|2036.8117|2062.435|2335.6977|2435.4286|2545.1326|2467.3425|2586.0222|2632.8958|2673.7854|2852.3037|2665.807|2555.1057|2692.7343|2655.7573|2652.6883|2558.5705|2470.5909|2582.1|2391.8184|2212.1738|2100.3452|1979.3669|1894.8902|1911.8355|1696.5298|1666.1684|1808.3429|1752.8364|1768.4172|1724.5963|1901.8275|1928.12|2091.7181|2019.6571|2016.7357|1975.8361|2286.4777|2281.6965|2406.6946|2468.2321|2473.0397|2580.9381|2627.5254|2493.9751|2634.0336|2729.8166|2595.5122|2584.7046|2488.7817|2503.5384|2419.044|2511.963|2543.2582|2610.0213|2645.4893|2642.3597|2805.0949|2905.2396|2905.2396|2823.872|2880.2034|2691.4741|3033.766|3140.7323|3203.8933|3069.4214|3250.4596|3275.0276|3203.4598|3302.8002|3288.9139|3371.1635|3589.0714|3598.7885|3890.6961|3855.9701|2522.1439|2716.155|2860.6089|2883.8059|3153.7343|3054.62|3144.2447|3387.8129|3485.8728|3736.5094|3931.8824|3712.9565|4007.1262|4278.1801|4133.5384|4688.0725|4868.0303|4968.8984|4810.7189|4698.3886|4418.7089|4484.0439|4511.5534||
2022-02-19 19:58:53|amer_0157|CBL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:58:53|amer_0158|CGX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.94|196.91|213.4|213.4|199.044|192.448|194|205.6544|221.6845|247.0981|250.069|281.6983|282.6867|294.3484|300.3555|305.9621|292.5854|282.4962|287.9443|333.7248|335.602|331.639|398.6545|367.4748|412.2956|410.6252|423.4312|432.0613|437.3356|462.7329|427.5674|452.8602|461.2465|462.9238|479.3281|413.5049|415.1926|460.2343|490.5981|527.103|550.9847|595.3364|613.7594|591.9247|586.8072|609.3243|789.1326|830.0985|771.8838|730.9213|724.8842|722.7281|745.3151|714.2962|693.617|629.4251|629.8559|659.1515|586.4619|637.7773|595.9488|560.5886|593.3615|595.9488|610.0383|644.0729|663.4597|895.2861|880.6462|884.0246|953.3049|957.2489|980.3491|997.815|1023.7323|1089.6523|1157.1303|1155.4394|1118.2399|1094.1536|1132.0195|1198.1434|1208.8115|1205.416|1292.0022|1268.804|1297.7307|1331.7621|1375.4358|1415.139|1420.811|1512.0701|1396.0678|1451.4719|1473.5073|1506.5742|1554.7243|1496.7117|1563.3621|1662.1685|1772.2359|1894.2487|1803.3492|1881.3317|1829.3988|1777.4659|1797.9709|1868.1023|1873.688|1994.6159|2085.6513|2098.8357|2156.1845|2191.3773|2158.0698|2365.4971|2535.1794|2465.4211|2512.8469|2619.6964|2699.5192|2765.32|2545.6803|2603.5796|2619.2982|2508.4818|2579.631|2629.724|2557.2884|2557.9183|2591.4415|2677.109|2707.9745|2820.5514|3089.6254|3078.9129|3119.3087|3060.6561|3132.5528|2946.7424|3077.3302|2948.0041|3001.6652|3158.7511|3116.483|2946.0759|3057.6073|3214.7652|3239.0186|3175.6079|3313.8432|3317.4152|3189.163|3094.5611|3261.5995|3174.615|3213.9802|3264.0821|3293.9346|3245.6625|3228.5996|3452.1816|3302.28|3337.7194|2738.5438|2468.5018|2488.4833|2338.8954|2462.4956|2168.4329|2046.2052|2004.4072|1993.0077|1776.4177|1878.3797|1934.8201|1834.1208|2072.8858|2167.2518|1808.7876|1570.0226|1716.9631|1720.1297|1563.6967|1530.1301|1607.3966|1500.3635|1469.3302|1554.1967|1652.9965|1533.9301|1540.2634|1520.6301|2146.9955|2142.5622|2007.6624|689.0652|961.398|875.2648|516.7989|502.2323|595.3321|423.6991|418.6325|620.032|616.8654|701.7319|894.8981|844.9343|804.3977|1007.0806|979.9038|779.1091|867.1547|896.9256|872.8555|745.5483|853.865|870.3507||
2022-02-19 19:58:54|amer_0159|CUF.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.3789|141.3789|137.7538|145.004|143.554|145.729|145.004|158.274|158.274|159.8334|214.7985|215.8214|224.0042|228.5272|233.721|232.6822|228.9991|222.5455|239.2|308.9052|302.0407|307.3798|306.1503|316.1084|311.5124|318.0866|318.0866|313.1731|297.9592|304.4366|297.9592|313.9792|319.2035|321.2932|326.0716|340.5345|354.4714|364.4221|365.7425|368.3832|376.5584|375.2325|381.0665|468.6908|506.6928|481.3582|485.3665|426.0439|454.5949|475.5858|467.2925|500.7845|521.067|545.3621|541.8457|556.9059|564.0085|597.9071|561.8838|585.9738|593.1357|620.645|613.4737|625.8605|608.3781|619.1719|634.2178|634.4379|629.1674|649.92|662.703|654.0402|651.3747|661.8554|670.451|712.0533|747.8459|767.4022|805.4283|824.607|853.5213|940.9963|889.5024|885.7697|892.8618|964.6387|937.8432|978.0365|970.7723|913.429|946.3901|916.7722|864.7086|859.7286|910.2405|925.1996|966.4505|991.5129|991.5129|964.1608|772.5463|853.8909|669.3886|730.4255|659.3546|549.7679|582.3229|635.5115|706.4149|789.3352|836.4824|905.4288|1038.3595|1036.72|1005.0227|1080.9288|1015.7665|1066.6917|1056.5092|1027.1617|1060.3853|1158.6553|1217.8522|1300.4811|1380.353|1326.1849|1341.7504|1352.1974|1349.063|1361.6007|1426.8242|1417.9659|1399.6165|1411.2646|1445.0026|1390.8945|1345.5975|1437.27|1398.806|1732.8837|1764.4748|1854.6248|2449.9502|2479.8654|2431.3822|2696.96|2723.7178|2715.9135|2879.8929|2872.4673|2721.4802|2804.0835|2857.5538|2758.0741|2938.8869|2935.1431|2780.3992|2596.9723|2440.1503|2348.5663|2375.3943|2316.1355|2230.3994|2335.1992|2332.6582|2302.1659|2386.7617|2460.7501|2435.2368|2403.1595|2482.6664|2450.6072|2990.9002|2983.0294|2898.0249|2977.0094|3100.787|2975.4225|3239.9412|3198.0599|3000.3799|3002.6324|2871.1303|2717.7111|2741.9066|2538.1736|2463.4715|2393.8627|2441.4004|2747.0219|2899.687|2874.4577|2867.7299|2918.506|2810.8493|2810.8493|2666.0357|2669.6556|2684.1351|2705.8455|2694.9054|2625.4867|2655.0239|2567.1335|2384.0284|2400.3451|2217.8303|2477.7756|2543.2546|2552.5163|2632.1666|2654.9722|2575.5815|2503.3664|2283.273|2277.8149|2248.7055|2310.5631|2266.8989|2199.5833|2099.5911|1977.6911|2217.8523|2216.2277|2101.5953|2127.0691|2163.8706|2058.3159|2269.4253|2286.5066|2259.1995|2270.1223|2408.4778|2579.6017|2568.6789|2569.5919|2713.4599|2646.0786|1374.9411|1504.2402|1498.7768|1461.362|1277.0954|1291.6908|1377.505|1576.3766|1576.3766|1466.906|1545.36|1729.6355|1707.7414|1831.808|1851.8776|2074.4679|2027.0306|1921.209|1802.6159|2134.6767|2089.0639|2131.0277|2129.2032||
2022-02-19 19:58:56|amer_0160|IFP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1141.0916|1022.3113|986.2768|1004.294|1100.3859|1083.036|1129.0801|1237.8508|1385.9925|1497.4324|1317.2601|1294.1636|1168.809|1385.9036|1458.035|1159.7051|867.6779|638.6782|858.5739|918.0999|781.5404|750.727|833.363|955.216|759.1306|923.002|817.9562|1090.3749|1094.5767|1077.0691|1035.7511|1024.5462|1009.8398|984.6288|1259.1484|1233.2371|1350.8883|1281.5582|1240.9405|1349.4877|1286.4603|1418.1176|1486.7475|1432.1237|1549.775|1666.7259|1680.1684|1723.6401|1678.8157|1898.0352|1729.9435|1391.659|1543.6419|1269.3797|1080.5004|1091.6109|958.8125|1186.4881|1014.7799|1119.7375|1094.8544|804.3279|950.2849|790.8953|869.5813|864.8736|1042.4215|1016.1928|928.188|1002.174|747.2586|390.108|524.628|692.1054|782.2338|1043.8752|1107.0996|1035.3607|1099.9446|1365.6805|1593.0354|1750.0302|1736.1777|1904.9906|2350.3809|1910.8682|1956.2844|1594.8727|1832.205|1998.654|1822.8282|2081.7561|2405.7199|2291.1023||
2022-02-19 19:58:57|amer_0161|BIR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.0977|242.3708|268.2988|293.0996|321.2822|343.2647|363.5562|427.3856|441.9225|383.7748|404.2655|410.0823|378.09|314.1056|340.8627|290.8385|256.5491|242.5872|225.7167|222.5637|268.1027|273.2338|282.4334|313.8862|317.7375|282.4334|269.5955|243.2778|432.6845|491.2575|519.5993|725.2315|778.1819|927.5777|1098.4956|1209.2401|1483.3047|1568.769|1315.923|1192.3094|890.1763|644.0291|499.0382|622.6738|523.7654|501.2862|703.3912|709.0184|741.6557|668.0733|797.0213|804.3898|1041.6095|906.0154|918.3421|1177.4806|1188.624|1170.0517|1165.241|1132.9078|1125.4462|1211.7313|1261.6481|1126.8727|1105.4721|1112.9668|1194.1597|1191.23|1492.7914|1412.7087|1576.59|1634.6085|1657.3114|1683.7981|1770.8259|1665.6868|1482.1513|1901.4608|1778.5816|1736.4147|1764.2988|1334.6312|856.0177|859.8279|824.2663|855.6733|963.1628|947.6051|1054.4328|1140.7689|1086.9857|1009.1417|1030.3719|1111.0466|1130.888|1112.4419|1242.7222|1224.2378|1092.0031|1014.2796|992.9114|1034.2233|1100.0058|1057.4605|1226.999|1471.2494|1637.9144|1824.6941|2035.9236|2043.174|1590.7465|1880.626|1535.7939|1341.3512|1486.5973|1102.0308|1129.4294|1057.8887|1026.3908|1256.3389|1172.583|1067.5809|877.2134|1011.2322|965.6327|898.6172|752.4015|551.3532|775.2452|778.2913|639.6936|769.1554|889.4787|1101.1868|1398.1874|2378.9816|2501.7482|2201.854|2422.8287|2413.3439|2096.4935|1945.9895|2106.9614|1783.8406|1591.5703|1528.8019|1542.0728|1563.3061|1469.8132|1448.55|1124.2875|1161.5329|863.8402|778.7852|1031.3234|1233.3352|1166.884|1273.3976|1382.394|1156.4258|1353.3546|1175.2117|919.9621|821.665|845.597|959.9387|930.734|842.9791|797.772|696.7497|675.4749|539.848|563.7822|611.6505|611.6505|670.1562|460.0676|369.6496|247.3196|396.2432|380.287|313.8035|353.6938|433.4744|396.2432|491.9798|537.1962|499.9728|608.9996|760.5847|723.6424|856.6649|971.0642|1380.147|1235.9924|1603.5804|1789.962|1837.7652|1792.6178|1667.7984|1827.1422||
2022-02-19 19:58:59|amer_0162|CAR.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.3984|160.847|164.6227|167.9652|170.235|161.1558|196.8897|192.1568|194.9965|212.168|213.1324|218.9188|219.5929|223.4795|223.4795|229.0804|233.9544|231.03|284.3274|292.451|301.7352|294.7721|293.6116|308.6983|314.7312|314.2579|329.8762|328.9404|334.657|338.2298|385.1432|372.8948|387.865|375.2821|373.0954|377.1954|390.8619|388.1286|381.2954|378.9569|380.9277|366.0059|374.6933|381.4853|389.1264|396.3432|397.7689|409.1745|430.4538|430.167|424.4314|441.7782|444.0852|451.2944|445.6375|444.7694|442.7438|431.5425|371.3881|376.9095|670.4352|651.1494|697.8414|675.8018|706.8206|707.8376|739.2068|784.1931|747.8973|728.1494|761.7166|759.1345|766.085|736.5804|754.6973|761.2767|811.059|890.4868|882.4607|874.6857|913.0053|932.4025|923.9924|853.908|949.5907|947.9051|1000.1606|1084.5762|1161.1909|1110.9125|1109.1652|1160.7543|1280.7289|1269.5804|1273.8184|1150.3113|1170.3519|1101.7576|1113.8982|1192.3047|1045.3419|1041.0376|998.5593|1005.261|1034.7487|1114.2046|1172.208|1158.7188|1150.6253|1133.0894|1122.9726|1047.1531|931.6978|875.3126|962.4091|940.0904|831.8785|841.3471|842.0234|913.0374|930.274|892.6526|906.3331|1005.3054|940.5569|886.0319|990.017|1007.9172|974.1822|996.6671|984.9254|1063.6641|1085.0692|1117.6143|1156.3915|1197.8908|1188.2526|1168.2878|1326.1883|1372.9229|1444.94|1420.5799|1436.2316|1422.0706|1460.1253|1391.3432|1545.3553|1535.0056|1516.9909|1647.5977|1869.4242|1885.9751|1900.8709|1876.5006|1932.9617|1932.9617|2030.108|2038.411|2058.3385|2225.3624|2177.8197|2271.9908|2472.3914|2549.9332|2522.0977|2447.2747|2574.9759|2292.6365|2218.2581|2151.1898|2062.0991|2040.0708|2073.2345|2050.1204|2329.2747|2315.2104|2252.4617|2282.4718|2303.1129|2480.1918|2498.6236|2575.0007|2645.9224|2599.4036|2741.8667|2817.4818|2972.3787|2969.0761|3103.3835|3477.8719|3275.413|3176.5106|3208.4897|3353.7975|3291.6901|3324.6813|3141.9417|3120.7204|3361.579|3622.2158|3707.3995|3721.4312|3869.675|3913.1258|4197.1449|4051.4748|4034.1948|3796.2861|3856.5446|4085.527|4222.4867|4325.9658|4252.0521|4521.6469|4500.0638|4582.3492|4386.1157|4475.6283|4646.5159|4627.9197|4742.3238|5148.1861|4887.7548|4782.3327|4859.0033|5278.9169|5308.8864|6069.5414|6311.8531|6293.1449|6737.8241|6725.8394|6812.4011|6585.8981|6749.0261|7408.9762|7837.557|7608.7515|7627.0962|7762.6394|7852.2095|8106.4867|8592.652|8927.9092|8721.0294|8893.219|8989.4781|9867.7018|10283.8814|7019.894|8162.3507|8358.1518|8123.7848|8174.9743|7482.2088|7970.3056|8733.1288|8591.1684|8484.5389|8826.325|9130.51|9438.9712|9599.1581|9657.7211|10559.8689|10815.3635|10729.0477|10186.0877|10248.3774|9829.8504|9855.8649|9689.9496||
2022-02-19 19:59:00|amer_0163|FR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.5239|269.7286|244.091|248.8269|228.2716|192.0294|224.6117|281.9854|270.999|286.8683|261.8436|310.0619|323.1669|281.1109|329.0695|344.5638|303.2457|226.512|155.8189|114.4641|100.433|182.4041|180.9271|138.8339|152.332|160.5661|237.9672|182.7984|201.7369|181.1515|245.5628|295.5524|341.1569|399.3159|332.6088|321.491|323.6057|340.296|346.7866|367.1572|359.7211|491.7118|679.314|816.3027|1229.1455|1473.1147|1320.37|1640.2112|2496.2286|1802.0902|2029.02|2040.7983|2429.4228|2421.11|1708.3288|1866.7794|1752.4011|1899.1557|2184.1874|1939.2713|1670.0747|1631.0148|1713.3573|1692.1094|1701.6394|2113.5484|2593.9656|2643.8719|2539.4169|2331.6333|2170.5089|1944.0007|1777.031|1409.6921|1388.6345|1367.9833|1522.1881|1712.9044|1366.2657|1282.0438|1148.6925|1256.8464|1385.5736|1445.2563|1266.4072|1246.4545|1079.7911|1341.834|1373.5586|1265.4599|1027.2306|619.3942|572.3813|863.1444|924.2936|854.9127|818.4584|716.1776|754.0641|723.5104|482.7327|491.2874|505.4472|502.9995|560.5201|721.9292|720.3734|988.4632|1348.1191|1967.5673|2139.2028|3009.8631|3713.5687|2527.0243|1769.9203|1912.8943|1947.4053|2009.7208|2105.1085|1818.9453|1931.271|1624.2485|1837.1835|1578.03|1602.4698|1508.1095|1460.1016|1468.0639|1338.8213|1460.202|1230.4156|1170.0397|1521.4452|1687.4912|1875.0602|2042.2205|1651.1982|1354.9655|1430.4564|1467.9845|1269.8297|1693.7491|1552.2712|1714.5787|1718.5112|1521.7634|1736.7431|2059.6249|2609.1256|2766.4413|2571.1631|2619.2897|3035.0174|3258.4901|2669.6568|2229.8179|1802.3796|2422.3888|2859.8142|2767.6739|3981.9187|3379.3774|2749.4266|3232.2828|3159.2744|4026.0773|6349.9282|4923.0281|4752.6461|4688.0756|5585.9594|4796.229|4300.7612|4129.3457|3500.967|4026.2486|3692.6524|3482.2303|3284.6387||
2022-02-19 19:59:02|amer_0164|AGT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:02|amer_0165|AP.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.2083|55.3017|56.5105|58.3236|59.8302|60.803|62.0191|62.7816|66.9873|71.315|88.2917|92.4927|96.1241|95.0105|86.4392|80.9914|121.1186|126.6802|129.255|134.1986|133.8896|135.8464|143.8475|154.7529|153.8181|174.6675|174.9174|184.9127|237.1369|245.2128|249.7646|255.8496|232.0291|242.616|274.7241|275.6853|289.9421|305.0488|301.8378|281.9293|286.8409|275.4969|292.5129|336.6009|366.8551|373.5581|452.9318|458.3669|470.0425|424.1065|452.6094|448.7686|538.6031|512.9912|543.8761|577.7742|528.5592|527.5548|530.4728|527.6645|511.096|550.9423|576.2407|593.1062|545.5551|560.2085|567.8169|567.9108|402.9833|353.1938|379.2014|409.8124|367.6442|402.9405|415.1225|449.4213|466.4288|491.8361|526.9673|513.3311|528.7154|554.4604|724.9988|746.4716|756.2319|797.8881|820.953|750.9765|796.8327|784.3027|836.7723|933.3621|937.5608|870.8021|888.9282|919.6826|931.9001|1046.166|1087.7906|1085.4781|1096.5023|1016.486|1097.898|1162.7929|1231.9153|1267.2445|1340.4675|1350.8266|1372.0628|1352.3262|1436.4894|1476.4929|1619.8021|1676.4896|1710.7266|1941.8463|1899.1486|1956.2794|2094.471|2243.1605|2167.5339|2228.5632|2301.9427|2157.9014|2183.8485|2070.7381|2135.47|2196.5298|2270.3168|2147.3385|2272.866|2250.247|2329.7562|2379.9684|2398.692|2448.6214|2443.337|2478.1226|2439.8585|2568.5758|2647.7237|2853.0605|2960.7174|2896.1582|2844.3606|3181.5845|3015.5618|2799.8875|2744.7593|2810.1107|2653.7341|2692.2345|2621.9412|2532.903|2384.2781|2391.3368|2636.8233|2696.8412|2838.2427|2828.0304|3033.5547|2995.0458|2953.3934|3085.7521|2927.3564|2890.9339|2947.9133|2981.8071|3008.0747|3145.9937|3130.7178|3311.483|3290.1396|3284.1869|3560.9664|3791.8156|3866.9286|3891.0389|3838.2238|3685.81|3864.5408|3769.9051|3844.2806|3827.5461|4224.5858|4423.1302|4401.0698|4406.6992|4463.8211|4692.309|4655.0904|4970.8305|5230.365|5360.9922|5186.4381|5257.3507|5633.3929|5832.2186|6128.7129|6198.4763|6263.5888|6189.2676|6522.1296|7019.009|7132.0207|5287.6905|4993.4511|5025.4604|5061.1631|4903.5788|4673.3581|4629.5696|4954.0722|5067.3299|4854.9385|4824.3963|5162.9057|5184.5398|5381.7916|5841.1973|5734.2996|5701.2122|5526.8671|5264.7793|5622.3821|5546.0257|5628.7452|5487.6202||
2022-02-19 19:59:04|amer_0166|ESI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.7818|218.7114|203.8093|208.776|198.8286|283.3408|352.9248|427.4876|457.3059|526.0568|602.6684|587.3444|520.9451|510.7246|602.6611|663.9479|854.963|1052.0986|1144.0229|1062.3069|781.4187|723.9275|606.7351|591.174|676.2211|663.7753|591.1811|515.4734|386.8669|259.2934|330.2317|441.1023|336.1405|335.8692|307.5865|285.1913|459.6021|579.7968|677.6128|720.037|813.1367|872.0521|758.921|722.4008|690.5782|762.438|816.4639|888.5047|966.5745|1127.4609|1176.6849|1149.0807|1195.896|1314.77|1246.3325|996.5872|1116.6571|1367.4048|1342.9868|1306.3673|1172.0612|1198.1957|1337.6162|1099.908|925.3893|910.7238|887.2591|945.9209|881.3929|974.4438|1018.7367|1125.7779|1188.0683|1251.7281|1221.3787|1202.4434|1113.3735|1149.0015|1036.7904|1199.4387|1269.9939|1260.9073|1337.7555|1365.3612|1292.1173|1408.2206|1505.5975|1492.7846|1483.7829|1575.3003|1565.8287|1520.7689|1477.9621|1529.6078|1728.795|1694.9708|1739.7173|1639.465|1575.3939|1609.4996|1702.2249|1541.6519|1750.1361|1724.4875|1760.6972|1837.2306|2104.327|2134.5074|1934.208|2141.9843|2203.1838|2331.8494|2408.2167|2803.6633|2869.1883|2966.013|3439.5463|3502.1665|3100.1668|3072.1556|3546.7211|3834.1291|4011.5789|3228.0649|3554.3621|3196.1941|2637.0978|2558.1518|2958.9543|2836.751|2803.252|2915.9303|2780.8018|3029.1693|3454.2891|3030.2843|2813.7265|2885.4041|2721.1441|2362.6974|2248.2996|2355.3071|2655.2683|2808.3097|3191.4553|3459.3232|3352.1761|3490.1465|3335.5391|2813.5479|2232.5333|2342.7819|1791.5391|1846.8081|1658.452|1543.6008|1833.026|2120.9198|2640.0474|2445.7975|2597.4155|2647.9549|2504.1742|2450.568|2171.8159|2568.103|2365.8419|2298.4215|2316.8089|2042.5306|1999.6267|1933.7386|1846.3986|1785.1074|1953.6583|1973.5779|2119.4392|2334.9219|2512.6456|2459.0221|2854.1571|2708.849|2799.093|2978.2058|3048.4609|2313.8368|2193.3788|2419.5949|2534.2314|2515.0551|2478.3836|2649.5173|2103.8641|2152.7912|2129.8566|2205.2063|2369.7967|2295.1214|2275.4852|2251.0668|2225.1223|2455.0669|2604.5986|2636.6412|2644.3847|2369.4053|2528.2823|2522.1416|2709.7011|2746.2981|2645.0684|2678.6857|2464.7576|2531.447|2684.2199|2658.2485|2459.7764|2507.168|2493.4092|2556.2929|2505.9301|2312.1097|2131.3717|1998.4474|1538.5601|1563.9533|1597.4884|1420.6672|1592.3808|1743.3825|1825.747|1838.027|1518.7667|1351.5351|1427.5045|1328.478|1046.6335|1189.481|922.9519|737.1431|1249.575|1095.664|1170.3337|1103.5457|1053.3153|1155.2982|1283.0111|1179.2718|1458.4526|1449.9359|1293.2691|1242.5827|1268.1084|1153.8087|1062.6779|1066.2704|1024.3035|1018.0862|1050.5238|1022.3008|972.1265|1041.1161|1059.9315|990.9286|914.6722|920.9478|913.1033|908.1876|1008.5744|1014.8486|949.1536|876.9866|785.9933|746.6588|765.4822|864.3047|912.0817|816.321|805.332|656.4947|465.8308|605.0998|446.9173|438.908|378.0375|458.717|403.4107|70.7595|89.5009|94.3828|115.5375|115.2692|113.6457|95.7871|87.5542|81.0687|144.3023|200.6739|192.5822|231.4223|199.807|183.5625|224.1737|344.0866|275.9185|266.1802|339.2174|334.3483|252.9674|321.074|377.8295||
2022-02-19 19:59:07|amer_0167|KEL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.0316|475.2521|486.6635|646.9289|683.1031|660.3891|798.5807|817.1296|884.4916|1077.1545|1180.579|1336.8159|1570.8539|1742.2643|1624.7257|1899.2926|1530.7|1620.0929|1477.6368|1198.8374|1021.4196|808.5696|832.687|1052.2829|1031.1403|1137.674|1131.0978|1359.2693|1121.6348|941.0326|971.1302|824.4491|789.0433|598.7714|617.3249|681.4187|596.3514|706.4731|819.9831|784.4053|791.1821|829.192|1095.718|1045.2|1174.8242|1280.1896|1116.8732|1057.1662|1248.1303|1116.2856|1125.0752|1057.7059|1114.023|1105.2235|1256.9827|1286.2656|1236.2442|1327.1264|1357.5322|1166.1542|1323.1749|1519.9363|1519.9363|1657.0552|1802.1853|1486.2058|1451.6101|1142.522|763.5212|850.0939|782.0128|978.896|971.7576|918.3846|800.5957|701.9354|711.1471|552.705|563.9305|604.4745|799.8229|901.3728|704.1975|490.1215|191.555|270.4306|262.9186|289.3953|328.8582|308.1872|262.0219|292.1828|341.194|382.8174|422.4192|520.4808|524.2524|567.6258|641.172|652.8086|601.8669|686.7697|871.6693|1007.5138|790.3878|964.3488|1074.0198||
2022-02-19 19:59:08|amer_0170|AIM.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.25|298.75|310|352.75|363.6875|353.625|370.875|380.9375|366.5625|366.275|628.0683|628.0683|677.028|676.5335|645.3773|692.3588|757.1438|741.813|844.6777|1640.9943|1903.5534|1974.1659|3960.0869|3982.032|4093.7523|4476.7912|4017.9401|4129.6603|4678.2844|4430.9039|4488.759|4865.5576|4004.1146|3409.8785|3589.2468|3152.5551|3413.7725|3333.6971|3030.6338|3269.8943|2576.0387|2113.4683|1415.625|1670.8362|1826.3556|1700.7438|1481.4216|1716.6945|1485.4093|1624.978|2031.7209|1794.4542|1868.2262|1953.9612|1908.103|2277.8618|2172.1466|2196.0821|2149.885|2229.8807|1861.9004|1803.9035|1925.897|2229.8807|2531.8645|2437.8696|2611.8603|2605.7066|2564.613|2400.2386|2469.3506|2422.6533|2482.4258|2521.6515|2435.7286|2241.468|1934.8559|1967.8858|2047.8529|2129.2631|2158.8121|2188.3611|2152.0206|2210.98|2266.4713|2375.3531|2275.5918|2487.1547|2547.157|2554.0412|2541.9938|2611.4207|2757.8394|2725.1105|2666.6351|2778.6786|2532.1829|2592.723|2675.4695|2799.5892|3148.2156|3177.5897|3248.4332|3345.2475|3372.9228|3096.1702|2992.1487|3104.831|3370.0679|3305.5535|3296.8547|3001.0946|2854.033|3029.7996|2521.6425|2400.9008|2357.9048|2347.5857|2175.7895|2207.8608|2472.8717|2230.5594|2164.7659|1808.5183|1810.65|1878.7076|1563.7432|1385.5009|1261.7955|1340.6577|1206.1732|1260.9993|1306.6877|1207.6962|1315.8253|1245.7698|1225.9715|1094.9982|1274.7058|1373.6973|1367.6055|1384.3579|1375.2202|1344.7613|354.8464|254.353|229.9839|362.4911|386.8603|395.9987|539.1675|604.6596|423.414|268.0607|240.6454|303.0913|379.2449|365.5373|526.9829|633.598|638.1672|603.1365|510.2291|549.829|560.4905|575.7212|595.5212|633.598|416.8534|429.6243|421.6472|347.2752|360.3667|398.3572|416.8097|333.1611|319.0839|290.9294|201.7523|215.8281|228.9655|285.9603|293.5859|331.7139|366.3024|333.4291|370.0594|420.8213|411.5725|386.6007|504.0607|449.4927|443.9434|438.3941|439.319|376.427|450.4175|453.1922|443.0185|450.4175|517.9339||
2022-02-19 19:59:09|amer_0171|MIC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:09|amer_0172|AD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:09|amer_0173|GTE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.3253|333.1195|398.2724|526.3274|622.7858|774.8127|550.442|494.8458|451.2167|309.9962|347.3616|390.2029|449.2543|710.7563|804.088|673.4524|697.0447|946.5279|908.3456|941.6591|1058.9096|1448.463|1621.0917|1415.7736|1227.8175|1504.2666|1530.6924|1436.9249|1435.4818|1375.1646|1601.6685|1805.055|2026.638|1922.8043|2025.6281|2064.976|2302.4482|2365.1834|2171.778|1941.8576|1746.6542|1821.7376|1838.3998|1696.7708|1332.6187|1671.326|1554.7218|1398.7131|1610.4704|1690.2328|1715.6907|1755.5462|1443.7612|1408.444|1290.1347|1301.4023|1402.8929|1428.2464|1586.0014|1564.5666|1558.9286|1837.7603|1625.1863|1571.4845|1837.1672|1786.1786|1839.9622|2038.1335|2069.8397|2219.9101|2126.47|2175.0543|2319.4915|2217.5359|2371.4018|2165.6657|2230.8625|2432.8959|2055.4646|2072.5935|1734.615|1456.9621|1210.7956|1139.0446|867.1621|1007.3357|990.9167|1334.5872|1065.3786|1045.4768|850.703|902.2608|847.4593|939.8791|905.9075|792.3776|854.4142|1096.9416|929.9788|1025.809|1156.2587|1113.9104|1057.3214|1096.0402|1472.4825|1326.6569|1544.1869|1600.0185|1324.8364|1372.5844|1456.3759|1260.8624|1288.7929|1101.4116|1109.3071|1018.5097|1081.6731|1132.9933|1097.4639|1408.6897|1353.9073|1248.2556|1379.6927|1650.1272|1657.9477|1736.7184|1713.3465|1635.1115|1905.8234|1584.9566|1303.1865|1168.9786|1107.0459|1180.591|1180.3926|1168.8578|986.7245|719.3753|798.469|685.7545|557.812|517.4441|477.0761|623.8687|440.3779|289.9155|157.8021|154.1323|154.1323|176.1512|155.9672|137.6181|110.0945|95.4152|143.1228|190.8304|293.5853|348.6325|319.274|304.5947|304.5947|341.3024|293.5934|264.2341|451.4574|418.5447|356.1302|378.1588|473.6164||
2022-02-19 19:59:11|amer_0174|NVA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.2657|276.3086|259.506|265.1069|315.5061|285.6357|309.9054|309.8755|287.4749|291.2083|313.6056|322.9391|313.6056|373.34|360.6464|373.34|423.8635|531.3504|526.4831|499.3749|522.1679|561.5377|592.6349|663.088|671.3766|874.0595|817.0136|858.106|866.8361|740.927|752.5494|732.7822|765.7162|679.5066|691.4548|779.104|674.4119|626.7526|697.7057|714.9512|636.2147|640.6261|637.6852|755.1896|766.9817|765.9991|754.437|729.949|694.5197|721.1164|754.1807|642.9168|710.4499|843.264|804.7901|1277.747|1391.0447|1473.6577|1359.3676|1119.1073|995.8158|818.8092|909.788|593.34|617.0736|609.1624|422.4581|519.3158|792.4316|854.9712|772.98|808.656|860.188|1090.1|959.288|857.0168|1067.872|1275.612|1175.72|1109.9869|968.3618|1025.0118|907.5822|969.5634|979.3033|881.9889|863.3741|832.3493|786.4118|863.6329|795.2878|980.8007|953.9702|948.0079|900.5673|982.1657|718.4636|562.2507|622.9539|413.9757|535.3821|386.112|414.9709|306.5013|325.4088|315.4575|377.1558|437.859|452.786|462.1556|518.929|553.7899|687.985|655.9581|670.1923|852.8641|850.4918|960.8066|842.9269|835.8036|891.603|805.0572|889.3626|847.8036|946.2904|1196.0247|1174.426|1408.0243|1398.5563|1573.0377|1674.2252|1360.3079|1469.0239|1473.5958|1350.4502|989.3155|1038.69|1214.8096|984.606|1150.9363|1146.7713|1056.529|1029.7224|806.0029|740.113|948.8224|752.62|602.4026|607.1088|650.0357|719.0253|806.6184|881.7596|1068.846|962.9859|952.0073|1046.1101|1116.6|1025.3848|1130.754|1185.0348|1124.5739|955.2832|1150.6728|1062.5583|1200.7772|1124.338|1084.4924|1184.9725|1218.6566|1487.7331|1409.6141|1440.7498|1362.4482|1256.306|1297.6723|1511.9189|1579.8507|1568.6862|1348.3356|1676.653|1715.5813|1186.4978|812.7623|975.5754|991.3468|1029.6489|1097.3737|851.7603|628.6802|563.682|383.3038|480.2571|450.9482|489.2788|559.1758|699.3343|518.8609|124.0754|98.1359|164.6878|243.6477|182.8298|148.9724|185.087|180.5812|198.6393|225.7265|225.8369|280.0378|510.3914|517.1834|580.4199|643.6563|871.0875|726.2834|846.1993|1242.1482|1589.4663|1483.049|1580.4095|2092.118||
2022-02-19 19:59:12|amer_0175|CJR.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||767.6|881.6|972.8|1079.2|1117.2|1261.6|1216|1200.8|1185.6|1254|1688.6385|1472.868|1576.0626|1477.1337|1544.3634|1651.931|1562.2583|1552.053|1484.0178|1614.6594|1485.1458|1245.7161|1355.6561|1129.0034|1144.7668|1403.3725|1435.7514|1555.0424|1422.3611|1443.566|1508.4041|1390.1064|1204.6167|854.5317|827.2412|869.8825|805.9206|865.6184|756.8831|763.2793|767.5434|899.7314|921.0521|956.0179|957.2972|976.4858|938.1053|1034.0479|1144.9149|1132.3132|1166.4962|1286.1369|1213.7592|1207.3485|1148.3701|1136.0039|1085.5719|993.6829|1029.1563|1086.854|1015.0524|1047.1055|1057.7902|1250.1158|1216.7027|1289.4055|1334.3101|1369.0117|1411.3523|1400.2325|1391.0991|1480.9855|1294.7923|1284.0915|1412.5006|1498.1068|1520.3453|1530.5891|1600.5881|1498.8899|1666.3707|1671.4331|1642.4131|1767.1693|1633.1719|1736.8054|1884.4129|2080.8022|1985.9857|2001.7441|1965.5423|2086.2128|2105.7339|2146.0492|2006.1744|1991.392|2155.2648|2045.5846|1839.23|1883.9262|1636.3522|1519.0009|1597.7822|1608.7071|1427.9101|1602.706|1524.0276|1478.7754|1088.4757|936.5578|1028.6782|1143.6544|995.5956|1104.4388|1300.5168|1255.0836|1099.7991|1195.8514|1200.789|1443.3484|1354.49|1462.5514|1569.9387|1434.5024|1509.7894|1605.9183|1598.6481|1591.4201|1568.7434|1538.7777|1630.0905|1721.3276|1782.2237|1752.0366|1908.5882|1875.9628|1753.6174|1711.9536|1642.0612|1679.4958|1700.9116|1639.9588|1624.6295|1587.5186|1584.2199|1601.007|1700.9667|1777.7952|1824.4138|1979.9322|2044.3134|1930.0006|1965.2747|1919.9222|1928.0867|1935.589|1880.5723|2000.6088|2000.6088|2062.2942|2137.5621|2114.9024|2067.9046|1973.9089|1983.195|2106.9867|2158.4487|2106.9162|2014.8337|2107.761|2116.0619|2099.0995|2091.4664|2042.4816|2111.4154|2126.734|2151.8759|2104.8917|2092.6392|2182.902|1808.3466|1903.7036|1865.626|1913.0206|1906.1269|1611.5467|1562.134|1534.3935|1466.8549|1127.748|1237.9645|1216.1694|1061.8597|868.3188|987.971|782.8377|946.769|1037.5368|1122.3057|1124.0717|2444.4388|2520.4014|2431.7266|2383.0385|2169.9854|2390.9294|2624.1867|2624.1867|2544.242|2567.0639|2662.1403|2767.573|2757.3756|2865.468|2862.8513|2684.8718|2410.1888|2401.9276|1901.3536|1735.4776|1503.2512|1249.6062|1308.0186|1411.7891|975.4561|849.5908|786.5092|913.7075|1098.145|1047.2657|1136.3045|1261.3827|1216.8634|1365.2613|1619.6578|1388.581|1295.3023|1089.6651|1142.6644|1132.0645|1191.4237|1159.0482|1247.8054|1071.0505|867.8483|478.6693|634.7572|683.4441|500.081|531.3361|641.7707|620.934|760.5399|900.1459|989.7437|1060.5885|1162.6884|1229.3659|1243.9516|1293.9597|1252.2863|1231.4496|1304.378|1187.6925|1173.1068|939.7356|1035.5845|1068.9232||
2022-02-19 19:59:14|amer_0176|CEU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.0108|182.5382|173.8459|197.1978|225.6191|203.798|233.2738|268.4125|261.3257|327.9046|390.1515|477.9355|507.6908|493.7294|625.5477|631.6042|682.6336|635.5994|570.8665|638.4576|639.0058|515.5151|700.8812|669.6212|620.3074|653.3904|732.7898|651.8445|678.9817|569.8794|545.6804|603.5892|577.9757|591.6958|568.2291|593.372|653.7504|653.182|710.5984|748.1345|789.4887|983.7279|990.3612|1164.4629|1119.0451|1107.3338|1159.2401|1480.6597|1511.9237|1622.6505|1835.3802|2012.9525|2271.7705|2141.684|2249.5349|1995.2041|2166.5713|1869.5924|1867.4508|1424.1454|1316.7789|1297.3828|1314.6238|1410.7464|1334.7831|1636.4658|1474.617|1391.8468|1526.893|1534.1781|1295.2847|1058.5829|850.8397|822.1845|707.5636|647.0941|769.3971|862.7921|1033.2424|903.7697|1216.0272|1431.3119|1378.9788|1881.3771|2098.408|2027.5867|1988.2416|1909.3926|1684.2908|1665.753|1490.0951|1636.1829|1466.1898|1688.4487|1945.3284|1514.5198|1768.3717|1500.4366|1552.8004|1505.8592|1677.6506|1364.6948|1214.9543|1185.3213|1223.036|1087.2327|964.0487|806.0518|898.6967|821.5896|792.3421|779.5483|638.055|592.6703|582.0267|478.3781|520.9006|523.3264|504.731|505.9741|591.2621|514.7148|490.9587|230.5837|293.4701|275.1282|264.9898|254.3902|249.0904|189.049|178.5462|301.9532|356.4056|379.996|408.6258|396.8879|414.6969|469.3962|490.6088|403.9039|393.6785|489.354|517.39|481.7079|514.8412|616.79||
2022-02-19 19:59:15|amer_0177|ABT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:15|amer_0178|DSG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.9616|360.39|376.6076|214.432|273.8964|252.273|236.0554|257.6788|236.0554|205.4223|567.6142|1153.248|1898.8329|4444.077|2323.0402|1959.434|2018.015|1803.8913|2070.6644|2922.7808|2580.1996|2654.1346|1832.9296|1329.2572|1605.622|1185.9153|1142.4806|1513.6122|1440.3729|1310.9835|557.8712|401.4588|331.0731|427.5685|546.9748|616.8458|516.0255|406.8662|341.0573|261.2005|274.2605|247.0957|256.5048|225.6824|170.3066|235.5266|284.6164|271.0384|243.8884|184.8747|196.3641|153.54|169.2074|158.7625|126.433|136.5964|157.7364|174.8109|145.1337|149.6056|162.0091|128.2233|122.9315|66.3505|59.0234|55.3599|59.8375|52.9175|56.174|65.1293|83.4469|86.7034|87.5175|99.7292|82.6328|100.9504|104.2068|114.7904|120.0821|103.7998|113.5692|114.0107|138.4415|152.2857|156.7866|169.8182|171.04|196.5073|188.8277|201.0247|205.4965|205.9594|195.3143|195.0636|194.6003|193.2103|216.0446|225.3169|231.3439|261.6485|240.7166|235.4836|228.9863|232.1302|241.0382|203.1329|217.4157|222.1766|203.7805|195.3117|192.6652|200.1143|202.7613|175.2324|198.543|208.6813|161.5426|194.9105|176.505|188.696|175.9749|172.2646|209.4033|218.4156|238.0306|233.9959|229.2257|251.5115|310.9404|346.2427|342.5658|384.8503|391.8015|396.1003|388.1169|367.5822|395.8636|344.2292|369.5934|377.5879|392.347|418.7617|438.4681|431.0782|432.8093|413.6694|393.912|394.2396|417.8691|435.2803|411.2566|389.4606|395.692|464.2478|447.4001|458.6319|500.0859|515.6941|541.2915|518.7791|515.6539|536.28|525.7787|548.3121|537.0454|532.2556|522.8862|566.0947|588.0121|619.3227|612.4344|664.6009|688.4262|732.315|730.1388|746.4477|737.0387|780.8725|897.6267|877.54|988.0187|1006.4804|966.5136|904.9241|914.6696|962.5413|1144.7485|1155.2922|1183.9109|1277.819|1306.8546|1317.4181|1471.8698|1452.9996|1488.4755|1368.7244|1392.8828|1532.5485|1691.2112|1834.6622|1723.6764|1809.9112|2000.0693|2082.6479|1900.8485|1760.6903|1880.393|1871.3263|2016.0321|1854.6587|1993.9135|2081.0998|2055.323|2097.9034|2094.8707|2159.3166|2169.2577|2300.5209|2275.4823|2399.1105|2541.1731|2336.8157|2402.9406|2592.8663|2756.9622|2877.4708|2609.5313|2746.9558|2564.2349|2875.9353|2772.2911|2975.8054|3052.6202|3277.6875|3442.2728|3476.5859|3093.0315|3125.3146|2899.3327|2737.9171|3324.8675|3583.3708|4008.5295|4216.3758|3805.5494|4147.2639|3773.8924|4421.6626|4398.9485|4311.0916|4725.9595|4792.4393|5222.74|3952.8214|4340.782|5344.8111|5579.7086|6188.1745|6197.0126|6039.891|6263.7471|6438.5256|6528.0787|6298.2822|6864.3494|6644.8755|6826.2493|6314.9234|6313.2332|7351.9164|7773.7076|9138.7185|8521.7979|8672.4315|8497.9299|7747.017|7793.5787||
2022-02-19 19:59:17|amer_0179|BPF.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.745|79.207|76.131|74.8237|76.9|75.9772|74.3623|73.824|69.21|69.979|78.8225|76.5155|79.0532|82.283|84.2055|84.59|93.1866|95.1229|98.4308|105.6173|106.0537|105.6173|109.9816|115.8298|116.9646|120.4561|119.0595|127.439|126.4789|129.1848|138.3499|136.1677|132.2398|146.3803|141.5795|143.1507|144.1981|137.477|123.9475|135.2948|151.5671|151.5671|162.7046|167.9181|164.0064|170.7803|197.3908|195.1914|207.8376|207.3978|175.9472|165.5003|171.4386|175.3974|166.3801|175.4684|174.8795|176.0572|185.3676|180.3344|181.6848|188.0758|178.7676|178.8951|173.9223|167.0368|155.4335|144.7227|146.6353|155.306|175.8026|175.8026|173.8238|156.0152|118.115|109.5912|135.3147|130.9006|122.8335|123.3524|130.9632|136.7072|146.1848|150.6364|142.3076|152.0724|155.5188|159.2524|173.366|178.4277|167.8824|175.1514|172.9306|170.8578|166.8334|167.5619|178.4899|186.9408|201.0743|203.5513|208.3596|213.8964|205.4455|206.3197|204.5712|206.174|197.5773|188.2522|190.292|182.1325|195.1003|201.5114|211.8565|224.5329|234.8781|262.7079|265.7677|253.237|259.3567|264.6021|275.9672|283.1068|269.8475|279.6098|305.1838|310.1664|317.3288|347.2244|367.4662|362.0164|348.6257|363.4178|355.6325|355.0097|331.6538|338.6606|311.5615|316.2207|312.9142|316.2338|320.1887|317.4994|323.724|321.2206|327.7921|324.4844|329.9314|331.7989|337.2342|334.299|343.1045|341.4052|327.9653|442.8278|431.9671|385.2458|362.0901|356.505|370.6098|367.9524|326.4555|347.9194|377.56|375.09|374.4814|378.3358|423.168|441.0198|445.077|436.1512|443.657|446.6999|463.9431|468.406|454.4086|462.1174|462.5231|467.5946|466.986|417.8937|432.2968|478.4301|478.8679|481.2753|480.3999|431.1562|443.4124|437.2843|442.0992|432.4693|432.4693|416.0548|382.3502|376.2221|358.932|338.1402|366.9066|373.225|371.482|370.3926|387.605|379.5435|383.901|375.4038|375.4038|372.3535|313.7443|294.5711|298.0571|315.9231|279.9732|129.129|168.0829|186.8066|155.3852|151.0809|145.9158|166.7916|180.5654|213.4933|231.7866|256.7515|260.8406|284.9447|285.1599|300.2249|308.4031|310.5552|301.5162|286.0207|321.316|317.2269|327.1268|343.4831||
2022-02-19 19:59:19|amer_0180|MRE.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8125|29.21|27.94|27.94|26.9875|26.67|33.3375|58.1025|95.928|69.9475|82.7379|82.7379|52.7604|50.3622|63.952|53.9595|53.9595|51.1616|47.964|55.958|77.5315|84.4826|87.6908|82.8785|67.3722|70.5804|58.817|78.6009|68.4416|65.7681|50.7965|44.487|43.3567|48.0555|47.5216|44.3179|40.5802|38.4444|41.6481|42.716|41.6481|30.9691|46.9876|35.7746|36.4906|38.0772|51.2984|58.7024|61.9812|56.587|58.1735|72.9813|95.193|103.6546|138.5587|314.9025|340.9275|335.7225|607.1805|428.598|409.5492|368.6282|357.66|379.1196|436.7133|484.596|444.213|424.4037|435.9521|404.194|412.007|439.166|421.8305|398.7186|413.1649|335.7326|361.736|429.3448|396.4072|391.2065|361.1581|387.1615|375.6376|365.2353|312.0682|283.173|277.9718|254.2778|271.6149|271.6149|297.6206|288.952|310.3344|321.3146|338.6517|355.411|358.3005|332.2948|291.8415|358.3005|364.0984|390.1054|438.6519|511.4716|505.6922|488.3542|442.6974|395.8848|441.5416|449.0547|534.589|639.195|746.1308|755.4808|791.6342|1043.5619|1158.1616|1119.1081|1105.2731|1047.9578|1096.806|1237.869|1002.0224|732.2972|893.7368|756.8517|651.1097|535.9524|640.9701|586.6506|404.8613|488.8755|446.1442|355.6117|282.4614|144.852|171.6496|189.0319|167.3041|215.8295|345.472|344.7478|536.2871|625.2487|570.6968|608.4635|637.8376|681.4791|747.7807|743.5844|759.5303|767.0836|742.7451|637.8376|628.6057|666.3724|679.8006|657.9798|739.3881|669.7295|850.2846|851.9617|733.7269|761.7902|713.9686|661.1131|703.3975|643.9437|599.5626|533.512|604.2585|590.9415|620.8266|774.1683|785.7726|822.2208|775.7583|699.427|685.3768|701.1421|652.1866|574.3282|576.818|636.5747|676.4125|780.1568|715.4203|687.7618|772.5774|820.4436|928.7403|1039.6849|1028.7585|886.3648|931.9493|768.1829|674.4814|810.3907|816.2998|906.4672|908.1568|1040.7899|1125.1515|1166.5733|1202.0777|1029.3942|1032.7831|832.835|880.6733|950.3119|1059.8652|1088.2474|1139.7012|1201.4458|1156.9192|1078.5862|970.9858|979.8035|1024.6932|944.4097|904.3431|808.4672|797.2385|823.2462|764.5046|767.0961|687.6222|734.27|692.8053|719.5846|628.8806|676.3922|760.2005|775.7678|852.7391|818.4054|969.8018|957.6901|906.6479|833.1125|959.4203|1097.8398|1128.9842|1334.0181|1393.1375|1279.5006|1302.9219|1374.0535|1491.1603|1361.0416|1164.0526|1210.9622|1219.3138|1037.6373|994.4744|946.9951|908.9421|982.4838|1040.3255|1086.4629|927.5894|803.4695|882.9062|836.5681|951.2123|810.9967|911.5538|1009.6582|1160.5755|1060.2491|674.9959|612.5005|645.2845|827.5953|871.2443|849.6233|783.1589|858.3439|829.4381|1226.0909|1213.2439|1231.7115|1112.8762|1040.7476|1087.3243|1111.4157|1042.1667|972.2604|964.2252|949.7618|835.0142|871.1794|935.473|806.8857||
2022-02-19 19:59:21|amer_0181|CSH.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346.7412|350.3131|376.4148|381.9099|370.3027|330.7283|319.9867|340.5227|324.9154|327.7531|347.0494|359.2515|363.508|452.8456|476.4612|472.3125|437.5274|465.9299|453.1647|576.0161|574.1024|585.5845|743.4276|694.5179|773.2625|768.7861|742.2083|723.0133|742.8994|684.5358|663.7623|881.3047|895.7523|868.7415|871.0386|817.5813|817.5813|1062.7152|1240.9531|1203.6648|1062.7515|1181.0012|1189.9822|1426.2271|1302.2865|1339.651|1178.7306|942.9844|936.5882|976.7303|975.814|877.7745|892.7033|912.9501|929.5157|813.4483|813.4483|715.8346|665.1137|296.6694|363.6592|525.2144|530.9966|381.6236|425.0624|440.661|525.4785|536.3095|613.6242|601.8802|641.731|579.8182|621.0934|899.1993|941.9584|949.5041|903.211|920.8717|909.5184|991.3246|1003.9531|1045.6265|1117.5253|1192.1113|992.3726|1137.4391|1164.1527|1166.9646|1227.3791|1245.7193|1204.8066|1146.9003|996.812|996.812|1023.352|1067.4131|1155.5351|1228.5751|1255.6865|1325.6054|1305.7095|1331.4801|1298.551|1582.2096|1701.8441|1732.1741|1702.9837|1664.126|1790.836|1807.9444|1858.777|1865.5546|1880.3256|1927.9289|1708.6142|1653.9627|1621.5988|1653.9627|1719.7218|1683.8231|1658.1811|1752.485|1810.8439|1778.2316|1789.0411|1813.1474|1897.5199|1866.8745|1934.2269|1906.5952|1895.579|2023.6821|2086.0024|2119.9992|2196.333|2074.8927|2167.9422|2039.2913|1896.7321|1988.9801|2055.2214|2151.0969|2151.6517|2289.7351|2246.0377|2134.4541|2137.9821|2370.8317|2521.107|2460.9965|2695.0741|2962.8392|2868.1798|2934.4414|2887.2523|2790.5047|2710.8301|2782.9981|2973.0936|2916.065|2959.8463|2980.7976|3102.696|2895.469|2895.469|2796.1522|2897.7521|2941.7734|3312.6049|3433.4034|3169.4566|3257.4389|3223.2699|3095.2624|3095.2624|3224.8684|3212.2548|3180.7209|2999.0921|3077.0179|3125.4583|2918.0138|3122.6757|3198.6327|3186.66|3085.1605|3123.2228|3270.7388|3122.3579|3111.7592|3183.4807|3066.5972|3079.3481|2946.5506|3065.8615|2164.6388|2055.3544|1773.3307|1871.6117|2014.1561|2191.6242|2257.9075|2275.098|2234.4712|2495.3377|2331.317|2275.6566|2479.0313|2635.4417|2740.3456|2796.0089|2843.3961|2869.1088|2915.6925|2661.2863|2875.5717|2548.3833|2788.0142|2914.7422||
2022-02-19 19:59:23|amer_0183|LB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657.3135|678.6153|646.7796|629.6913|605.208|602.8667|606.3786|620.8942|606.3786|612.934|599.8487|614.8333|606.8727|667.2115|655.025|668.852|649.2054|673.8588|672.6848|652.7996|636.3622|657.7308|646.8604|629.2315|605.7264|592.0145|595.071|561.2147|556.0422|606.8267|613.6449|637.1562|637.1562|634.0998|639.1137|704.3198|771.8799|712.5841|765.5862|849.4474|855.9176|771.671|744.5327|769.7805|662.3418|687.1354|692.3302|687.8438|686.427|683.102|699.1638|729.1617|738.5281|792.8838|782.4853|758.4257|825.3317|907.132|869.79|897.045|1018.863|971.9569|868.1418|768.8507|893.8806|993.3597|1007.6732|1014.3529|1036.3003|975.7063|1049.6596|932.5271|969.0267|938.7297|832.5709|734.7617|696.5923|590.6721|638.1453|713.53|768.16|787.9604|835.1951|935.867|927.9945|966.1639|1039.6401|973.5593|954.236|1032.9605|1024.6109|1074.5313|1006.8349|1063.0492|1089.5697|1090.0481|1081.1976|1069.955|1154.1545|1174.9651|1326.2246|1276.7065|1199.6783|1201.982|1235.7159|1068.2423|964.8952|1028.775|1042.6515|1074.9503|1083.8025|1127.5852|1119.69|1070.4045|1098.1575|1115.8019|1153.6771|1169.3321|1187.7647|1174.3822|1149.3846|1219.7372|1236.3265|1236.3265|1253.3785|1265.528|1217.2125|1253.7033|1248.8836|1258.2396|1294.4728|1270.2956|1268.3046|1354.489|1272.8393|1328.4779|1318.4189|1305.8161|1350.785|1355.5246|1367.5967|1429.6818|1474.1628|1413.6044|1406.6835|1438.1777|1495.7742|1360.6104|1433.0471|1382.3941|1382.6835|1377.4735|1414.812|1395.4192|1382.0985|1411.6342|1487.7901|1562.4981|1588.4187|1261.1187|1345.8737|1426.2199|1398.9325|1490.1492|1602.9057|1477.0804|1485.4699|1502.5478|1504.3775|1681.9573|1830.5246|1985.1835|2024.9439|2003.2273|1993.0449|1851.4453|1785.6873|1888.924|1866.4368|2144.638|2317.8871|2337.99|2369.1632|2200.0486|2155.2353|2081.4457|1995.0839|2043.0627|1886.6648|1884.5727|1972.0229|1797.416|1754.5803|1790.304|1717.093|1629.1556|1826.4888|1741.6032|1740.7594|1786.7465|1863.0497|1916.7996|1889.2898|1900.2327|1898.5341|1983.7628|1894.6768|1892.9718|1878.3295|1203.7752|1337.5755|1263.622|1311.8048|1243.1014|1204.0264|1245.7888|1181.1061|1199.6485|1432.0459|1377.1335|1391.8344|1735.4898|1754.9945|1857.2861|1928.4376|1906.7259|1853.315|1762.8712|1783.7542|1838.137|1627.1319|1912.5976|1904.316||
2022-02-19 19:59:25|amer_0184|DRM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||873.1715|942.8435|854.2389|992.0682|1111.7223|1155.6459|1286.6595|1151.8594|1178.365|1145.0436|1148.8302|1091.2751|1246.0904|1048.3361|1142.051|1049.1303|1076.1329|868.054|772.7346|682.2913|782.2549|710.3916|709.6006|771.305|764.5992|769.3433|615.1584|525.9299|575.383|551.0489|583.1889|576.918|680.387|602.0014|603.5691|601.7302|613.4675|615.0324|608.7726|561.041|528.9592|514.6461|568.862|547.823|560.7701|561.5792|530.0208|612.0318|1594.4295|1585.6929|787.3854|791.7537|813.5951|884.8084|846.5759|852.0377|840.0218|998.0534|1047.0845|1073.1024|1027.4847|956.8858|834.239|869.8251|808.1584|761.1208|737.364|735.2174|855.4281|831.1689|789.3963|777.6142|833.816|897.5472|900.7337|1027.0793|1084.0807|1216.0282|1228.0125|1132.404|1278.2439|831.3136|793.3973|780.1266|900.1782|842.3773|915.3391|893.787|815.6267|902.9824|928.5955|969.5563|1022.6704|991.272|1013.1641|1103.3593|1166.2955|1164.5397|1169.3681|1243.7321|1370.9714|1544.2428|1664.5339|1777.0083||
2022-02-19 19:59:26|amer_0186|RBA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157.2761|1205.68|1197.3579|1299.2749|1392.3854|1267.6686|1348.897|1249.6127|1232.4948|1335.2027|1184.5644|1291.3807|1296.8268|1397.9004|1309.5038|1333.4292|1477.7695|1567.123|1671.1735|1682.5326|1758.2604|1772.4164|1644.954|1611.5382|1695.3754|1708.8007|1958.718|2047.7844|2177.0017|2003.9057|2011.4995|1972.757|1890.775|2131.9254|2120.1564|2024.9657|2219.7697|2404.5771|2317.2009|2456.3338|2287.2547|2187.6126|2350.5034|2399.6101|2364.4343|2432.2424|2500.5208|2710.5813|2695.4669|2928.0806|2481.4656|2866.2069|2680.5274|2692.0453|2738.5901|2895.6794|2780.4806|2522.853|2406.495|2738.6442|2579.9742|2485.83|1937.2758|2697.7116|2938.9534|2663.5303|2844.7108|2959.3829|2785.7966|2625.1201|2554.5411|2654.6159|2439.5146|2199.2514|2349.9428|2296.8927|2388.6418|2242.0541|2248.8422|1978.6856|2112.7086|2288.1071|2261.71|2208.9156|2605.2797|2711.9842|2538.7214|2818.0275|2896.5123|2778.7851|2884.8456|2383.6832|2307.1332|2149.1051|2201.2111|2204.4013|2331.9877|2580.9316|2474.8338|2403.5466|2206.1488|2112.4966|2331.7279|1990.3747|1964.8161|2091.5441|2194.2873|2240.0904|2219.3454|2270.5118|2286.3144|2194.6059|2091.9948|2253.0816|2106.9174|2146.4288|2080.2205|2182.97|2333.6302|2515.2772|2734.9384|2679.2763|2648.844|2865.3316|2731.4376|2677.88|2854.728|2843.9959|2649.7456|2788.1892|2966.5364|3200.5954|3224.1757|3499.8568|3370.6313|3441.7053|3261.6525|3918.2258|3822.7628|4146.2763|3755.9387|3569.2555|3605.1248|3613.6982|3417.5519|3340.3676|3496.2909|3732.4709|3941.0658|4561.325|4766.9128|3918.4614|4695.7562|5013.0811|4900.0201|5498.2717|4758.9201|4392.5206|4418.1786|4694.2549|4706.3141|4529.7872|3727.4026|3709.9925|3855.6504|4034.2815|3941.0343|3918.6799|4273.6288|4111.6514|4603.3022|4418.1698|4539.6131|4991.8971|4684.0819|4911.5702|5371.455|5083.6315|4829.5043|4703.2161|5018.9348|5255.8615|4946.0094|4984.8697|5068.768|5090.6473|4758.8336|5069.1098|5609.4553|5644.2492|6082.0168|6158.8674|6239.9082|6204.9202|5947.3976|5356.9176|6467.0363|5873.3925|6111.5519|8112.2708|8119.4332|8693.6734|10755.1238|9662.2168|9368.0619|8563.7666|7286.9269|8723.2253|8724.2983|7813.3805|8170.4542|8118.5818|8858.4166|8762.29|9718.3714|9904.0939|8595.1925|8655.9945||
2022-02-19 19:59:27|amer_0188|SJ.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3254|18.0051|18.58|17.7439|16.2575|16.2575|18.58|18.58|16.722|15.3285|14.3995|13.935|14.3995|13.935|12.5631|13.959|13.959|13.959|13.4937|14.8896|14.8896|16.5647|14.8896|14.4243|20.8454|19.5426|18.544|22.2528|25.0344|21.3256|23.18|22.2528|19.193|19.193|18.0804|16.7823|18.1731|18.544|16.2837|17.6795|15.8185|20.471|21.8668|21.8668|20.0058|20.9362|20.9362|23.2625|22.332|21.8668|23.1125|20.8012|20.5239|20.339|19.8767|19.8767|18.5824|19.4145|28.3821|28.2897|23.1125|20.8012|20.5789|21.0263|22.3684|21.0263|20.5789|19.6842|19.2368|20.5789|20.1315|18.7894|18.7894|16.5526|18.0869|16.2782|18.5391|17.1826|18.9912|21.2521|22.1565|20.3478|24.8695|22.1748|24.89|23.985|24.896|23.9907|25.3487|27.1665|27.1665|28.9776|31.6261|34.0281|34.0281|31.5459|34.0496|34.5503|38.1493|40.0518|40.0518|42.0861|42.0861|38.1781|42.6325|44.1372|44.1372|48.8162|51.7656|63.0543|62.4314|61.4079|65.5018|73.7449|100.8871|92.6933|91.8031|99.4961|105.6504|113.2258|125.686|138.1462|152.3319|155.5962|165.3889|212.958|253.9115|218.4185|233.9498|238.7488|242.348|279.0993|342.4192|387.2964|427.3564|393.5368|405.9578|418.7398|495.714|575.7672|542.3956|530.1889|517.7357|546.6576|524.5691|505.6891|486.1966|437.5153|437.5153|446.2651|442.8067|450.8352|392.4117|349.5918|369.1809|282.6174|235.5145|200.9724|210.8407|203.553|192.1188|232.545|288.8586|298.5375|286.627|302.4732|278.894|275.0509|285.8297|289.1268|331.0524|324.0762|337.2676|369.9426|359.0284|335.677|429.3|434.865|431.049|433.5158|403.9362|455.3029|517.4975|575.7757|586.4441|642.6605|617.6362|574.601|606.8975|582.494|590.15|581.4868|627.7506|648.649|654.4741|657.9842|668.5145|675.2772|809.3748|866.047|858.6093|951.3455|922.4054|927.1002|1126.9752|1256.6541|1341.6792|1296.3557|1363.9976|1304.4049|1528.13|1606.0818|1674.1725|1748.1795|1700.6158|1791.1439|1950.8528|1902.7684|1887.1066|1786.809|1857.5669|2179.6286|2051.0511|2050.3636|2003.2338|2131.2315|2007.3627|2094.417|2209.3965|2352.6045|2289.7963|2653.847|2692.4584|2724.631|3001.9226|3032.2729|2922.0951|3162.9574|3115.3371|3067.6652|3348.1137|3502.844|3401.5404|2923.8037|3331.712|3343.7555|3253.8696|3363.807|3200.9199|3288.1799|3079.7254|3079.7887|3381.8102|3009.825|2952.3078|2772.12|2853.8975|2775.6128|2890.6857|2992.5876|3052.5559|3150.3098|3320.1658|3249.1373|3332.7206|3308.8397|3343.6712|3302.066|3272.9424|3174.1037|3259.403|3291.3035|3295.1036|3071.795|3085.6662|3007.623|2804.3865|2654.5603|2883.6268|2928.651|2829.5978|3115.6746|3151.694|3135.7624|3265.3877|2703.9872|2670.1096|2611.4704|2605.3161|2505.4798|2542.1566|2569.818|2267.5659|2012.1492|2267.2104|2327.9392|2479.5165|2968.131|3059.2401|3020.9002|2932.8998|2973.2053|3117.4265|3150.5202|3201.9573|3368.3625|3425.2539|3066.9036|2887.4156|2837.9357|2798.8725|2648.4795|2874.3946|2585.8726|2638.1059|2681.9561||
2022-02-19 19:59:29|amer_0189|CCA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.066|169.6704|167.903|182.8638|176.68|177.5634|173.3417|191.2736|206.6438|305.8938|327.4546|313.9792|295.1134|330.1498|367.8812|383.7266|405.345|402.6427|405.15|445.665|434.861|398.2058|342.8619|472.4475|526.4415|701.922|697.8725|778.414|787.3957|868.231|899.927|800.7825|694.0115|771.236|764.5296|737.704|834.7476|905.148|1516.961|1551.9188|1385.8215|1241.535|1193.4135|1208.52|1270.6245|1393.0098|1317.4851|1144.6176|1140.697|1297.1136|1283.761|1159.2535|1028.466|1070.0802|1217.1171|1202.8494|1147.3638|986.7132|948.8394|781.3971|877.0784|867.9089|828.0417|847.178|757.4768|697.676|725.1844|498.34|387.5092|498.4225|281.1103|416.6812|420.6686|392.3582|426.6497|478.4856|598.107|696.1965|751.2224|755.6085|690.6142|697.9192|658.0382|658.437|638.0976|662.4251|833.515|778.0803|837.5031|817.5626|882.5687|853.4555|817.5626|824.4285|874.3334|900.2839|946.1964|1018.0594|1020.0556|1046.0062|1034.029|1033.6298|1034.029|1077.9453|1265.1884|1303.498|1199.538|1006.0125|939.6381|965.6281|1120.3685|1109.1728|1131.5642|1159.5534|911.249|831.6797|977.2236|983.9803|1067.9786|1175.9765|1245.9751|1295.9741|1645.9671|1599.968|1781.5644|1779.9644|1729.9654|1879.9624|1820.3636|2226.7339|2224.3162|2325.8611|2118.2703|2273.9399|1896.1623|1649.0578|1818.8138|1927.9426|1986.7443|1741.3116|2060.4712|2074.1317|1667.5533|1538.0111|1422.4407|1601.5197|1669.463|1500.5754|1601.5197|1413.5379|1311.0795|1355.2677|1367.4074|1360.1236|1520.8522|1536.8765|1713.1439|1843.7662|1956.9076|2105.9475|1844.6468|1661.0564|1613.9445|1654.7424|1698.9401|1798.7841|1841.0456|1938.6841|1936.2358|2000.858|2046.5308|2107.1123|2153.4171|2265.0361|2158.33|2196.8542|2294.3838|2179.7866|2397.2776|2410.9317|2509.2501|2567.8204|2283.7544|2481.4292|2490.7029|2291.5638|2263.7429|2294.0042|1760.5262|1785.4186|1793.716|1886.9405|1878.8701|1854.951|2091.7013|2177.1668|2194.7483|2120.5156|2185.1508|2245.7138|2405.4242|2402.7838|2411.0963|2463.9047|2376.1409|2341.349|2604.0035|2695.9102|2981.8326|3039.7037|3031.8029|2913.5724|2972.933|2999.6271|2895.5654|3116.942|3138.39|3485.5723|3698.203|3574.6106|3485.0238|3364.9185|3250.7596|3521.9844|3406.8|3228.1165|3177.1945|3401.1832|3169.5981|3040.0961|3068.6555|3171.1989|3277.3003|3233.8727|3376.8955|3388.2489|3115.7673|3094.0478|3110.4634|3071.4654|3179.3969|3267.8232|3589.9125|3546.5113|3729.005|3940.678|3914.7076|3927.5925|4236.3853|4482.6687|4625.2428|4214.8472|4450.3205|4300.3404|3681.9713|3534.3767|3456.8588|3416.2191|3342.8692|3199.3433|3494.2479|3168.2076|3237.4695|3188.8827|3208.8435|3271.2874|3758.2366|4203.1593|4543.5844|4581.2946|4608.4647|4698.8951|5203.1788|5235.3564|5340.1031|5395.441|5675.9558|5573.2209|5215.7864|5209.5678|4627.4335|4874.1139|4799.1996|4845.4419|5055.0681|4761.1004|5132.4998|4430.4351|4556.3836|4726.4695|5249.6631|5561.3035|5624.484|5594.107|5564.0816|5646.8016|5501.9154|5397.9548|5167.9243|5016.4522|4645.2295|4692.0753|4825.915||
2022-02-19 19:59:31|amer_0190|AAV.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8247|35.8956|41.418|163.8772|135.4369|143.5824|124.3921|102.8547|106.9965|110.3099|201.7102|225.079|250.9078|301.3387|303.5066|308.9263|323.2887|303.5066|321.3918|360.414|341.4449|346.8646|365.5628|359.8721|412.4437|410.0411|435.1399|459.9567|504.0305|519.8105|520.4293|515.7992|512.0411|493.877|660.1753|639.6136|664.2141|724.4078|758.758|727.4611|769.4774|767.4798|793.4487|980.1284|926.0217|947.3096|1060.557|1085.3944|1005.9147|1087.3434|1046.1388|976.8922|1022.9545|1073.4142|1147.9568|1154.5513|1102.7519|1338.1514|1232.1262|1362.2804|1227.4985|1317.2184|1288.6737|1177.4684|1659.9069|1721.4551|1611.6153|1307.9663|1446.3589|1383.9262|1280.4946|1342.675|1279.4407|1382.8974|1449.6262|1599.1908|1689.1226|1476.6762|1397.7344|1608.8361|1422.7894|1369.2507|1278.5222|1311.8749|1507.8223|1583.5329|1643.4202|1880.1842|1781.4417|1589.2704|1467.2347|952.5864|996.3998|821.1465|772.6827|604.1493|371.3447|461.7455|561.9356|694.0703|675.1712|800.0415|969.9233|1078.8219|1001.8669|869.7366|1183.1598|1205.9442|1303.5915|1157.7679|1046.8831|1113.7401|1009.2125|1020.6438|1054.9374|1051.0818|1072.3653|1088.7373|1176.5396|1253.6629|1284.8404|1412.268|1267.42|1305.278|1286.4796|1080.0483|837.2852|759.9777|905.9996|786.5272|725.0854|623.64|611.9987|491.3904|526.3707|481.396|548.2648|547.2441|606.1781|666.7959|602.8104|553.9794|530.4058|525.3543|547.2441|658.3767|641.5385|742.5681|690.3703|646.5907|687.0026|655.0091|663.4282|729.0975|777.9285|727.4137|730.7814|1007.8098|1114.34|1256.3803|1202.4794|993.33|1064.646|862.5307|886.3012|837.0622|938.7732|1032.3103|1066.3239|1204.127|1252.938|1299.027|1372.5132|1220.5808|1177.9031|1387.917|1324.632|1101.015|1178.7077|1279.4957|1170.1663|1309.5822|1287.112|1447.54|1306.3322|1507.4483|1619.9996|1796.2864|1615.3655|1799.9787|1613.8786|1569.5616|1456.9224|1673.2389|1571.0739|1569.2146|1632.6208|1576.8365|1428.0783|1314.7535|1340.7882|1097.1776|1056.271|693.6427|678.7657|777.3262|731.7778|716.8816|768.9998|767.144|616.322|655.424|625.632|430.122|370.538|433.846|437.57|430.122|394.744|327.712|276.628|291.5808|356.9996|351.3923|444.8477|465.4079|491.5754|426.1566|222.4239|306.5337|399.9891|381.298|316.0295|376.2256|336.7219|363.0577|423.2538|363.0577|417.6104|487.2122|543.646|553.0516|665.9193|863.4378|944.6036|881.63|1141.1574|1221.3056|1482.7413|1305.2704|1410.2263|1223.2139||
2022-02-19 19:59:33|amer_0191|SW.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.472|260.1711|399.4977|518.9205|830.9486|1876.5648|2416.788|1599.3|854.3816|911.2456|1330.056|1361.724|1452.7695|1637.082|1732.446|1160.262|1012.6072|1024.6144|704.4224|427.2492|721.6657|647.6198|413.6319|311.2318|214.7983|266.5245|410.2862|413.5168|392.8294|336.6646|292.4774|255.2501|211.0628|106.017|81.688|65.22|60.8176|48.915|113.972|146.745|139.19|85.9703|74.9989|90.2244|93.1665|100.8486|140.0766|208.8891|258.9048|375.935|347.985|369.8873|686.3311|884.9079|995.3662|1377.6466|826.437|933.3581|1093.4465|845.6829|631.7972|592.1219|557.9318|638.2152|472.4046|292.1149|259.9113|243.4675|210.2443|274.4082|225.4611|223.6858|235.8592|319.376|340.2104|359.7744|378.3245|386.2222|322.2765|353.2166|526.637|406.7728|491.3507|326.1132|313.2842|335.4337|355.1953|359.3016|405.1628|439.6119|420.8449|499.5047|506.9677|688.9099|761.6423|612.1023|655.57|590.3298|545.0254|472.813|435.8643|488.8198|434.2976|541.0596|609.7108|504.0694|453.7676|401.3252|402.8954|300.7631|305.7088|200.3026|225.913|184.0198|128.7828|175.6411|220.6375|224.6717|195.8119|263.4617|304.4239|324.5947|286.7357|310.32|388.1112|390.2847|265.7786|278.242|246.5672|254.6412|231.6613|291.2846|275.4472|344.0069|380.0872|393.1508|502.9993|355.0032|317.8481|336.4472|326.5425|350.3755|347.3712|232.8326|219.0629|233.1634|233.1634|210.9425|231.3565|226.9736|226.0344|231.8228|212.0405|288.6966|281.7826|286.0613|254.8879|234.7986|231.8114|235.9935|236.7852|364.6614|358.5429|338.0907|334.7036|383.0463|434.7813|432.0256|398.6516|531.5587|586.6905|602.0892|789.2622|652.4318|787.7073|759.0804|686.2566|632.186|707.4152|791.5488|986.9151|910.2849|958.7447|1417.7068|1668.9533|1404.1261|1416.1189|1414.8028|1403.235|1219.1146|1047.3033|1039.6742|936.2866|1014.887|1064.8894|735.6671|664.2061|447.9118|580.83|599.5137|600.79|828.5988|747.0585|603.5959|594.9457|593.5845|537.8158|633.3396|692.3178|778.977|1234.575|1145.7575|1094.3197|1254.4641|1188.2739|932.1037|853.7611|917.9393|949.5146|938.8989|893.4672|822.5458|759.8213|758.7992|826.1031|766.3761|783.6138|931.0859|891.3577|902.2789|874.5221|687.174|702.7795|727.224|608.8309|605.156|640.5833|584.9264|553.6877|571.0469|516.076|495.9003|371.2868|449.5287|455.2564|467.5606|355.375|290.648|453.4895|452.779|426.941|626.9171|558.1889|518.5428|541.3671|665.6811|785.9516|889.0872|734.3838|713.8299|674.7437|689.8692|876.0792|908.3753|757.6031|698.8396|795.9109|782.8371|803.1705|735.7689||
2022-02-19 19:59:35|amer_0193|TCN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.5009|100.325|97.5888|102.149|97.5888|95.7647|82.084|91.2045|87.5563|92.4814|99.7777|91.2045|93.0286|91.2045|84.8202|91.2045|74.7877|65.12|76.9766|75.6566|72.922|79.6673|80.2142|75.8389|74.5627|140.256|160.5152|164.567|173.6058|183.8912|181.3978|267.6354|294.3572|282.2489|274.3251|267.2269|266.3918|272.7496|269.4081|256.8775|618.4077|687.8208|673.3973|677.9803|704.1606|747.4936|718.678|700.5753|678.852|714.4103|670.9481|710.7885|696.8433|733.1372|763.0797|787.3797|891.1009|910.9432|1022.7757|976.6559|976.6559|1001.2983|1009.4463|1030.269|1079.6322|1140.0749|1013.9789|955.6833|923.1923|899.6643|969.4012|943.6252|986.2116|957.4004|1050.5589|1075.2515|1034.4926|968.0779|1068.2627|1100.4868|1099.3593|1226.7722|1233.1638|1202.6456|1562.3709|1509.3407|1388.9146|1429.0566|1403.3743|1458.3822|1513.3902|1492.227|1421.4864|1369.432|1359.6031|1322.2074|1451.757|1479.0359|1458.9585|1491.0823|1455.4277|1540.3579|1508.053|1398.6486|1517.3478|1618.8857|1539.4516|1509.3786|1516.5388|1980.3341|1955.5745|1947.7731|1934.1629|2131.8429|2178.3558|2048.8628|2252.585|2113.6885|1312.5936|1503.1313|1620.5334|1804.0614|1873.3743|2137.1485|2187.9089|2143.5724|2139.717|2221.5217|2414.6975|2403.107|2542.3942|2571.0287|2512.8167|3031.9644|3107.2927|3314.4456|3679.0196|4829.1485|4957.1631|5185.9553|5161.4418||
2022-02-19 19:59:37|amer_0196|PSI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.668|99.216|111.3|106.53|107.325|119.25|127.2|111.3|60.42|47.859|41.34|62.805|43.725|59.625|39.75|46.905|63.6|82.68|84.27|80.295|99.375|104.94|108.12|103.35|100.17|101.8483|105.9222|108.3666|110.8128|109.998|143.4048|141.7752|130.368|138.516|130.368|122.22|114.072|119.2017|125.0779|134.3118|128.681|144.4548|163.5494|161.889|161.889|155.2474|122.8696|139.4736|141.134|152.5652|165.6422|194.4117|220.9293|208.0784|228.851|227.4704|216.0969|214.1421|213.2469|208.7856|212.3546|216.6296|213.407|236.3232|220.4899|219.5899|242.9889|248.7524|283.4578|303.4453|333.6953|358.3796|439.015|461.1525|492.5109|493.4332|588.459|610.9207|538.5235|624.3471|635.7532|603.0307|620.251|577.6756|729.5967|690.149|783.6165|745.8518|718.3787|715.3387|740.9883|802.2674|995.8001|1015.5716|997.0168|937.5793|1127.3959|1201.8368|1412.9024|1240.4935|1280.2432|1328.7373|1210.4118|1167.5535|1273.4117|1322.4489|1177.8962|1110.4085|1192.8063|960.6036|1101.5446|1158.236|1164.5728|1337.8346|1311.7267|1327.9707|1281.7111|1276.128|1175.3322|1077.7212|984.1107|934.424|866.9333|1091.0987|1213.395|1336.5165|1365.6769|1322.4632|1375.7222|1220.8613|991.6879|1023.625|956.4752|1079.292|924.5256|736.3622|828.5194|890.4343|790.2299|808.232|791.937|923.1118|1007.1793|953.3979|897.1719|947.6938|890.6529|957.4722|960.885|962.515|881.015|893.251|897.326|965.7868|1013.9098|957.672|1155.7267|1122.7504|1229.7957|1267.3841|1302.8132|1207.0662|1184.9708|1193.181|1119.4773|1034.3086|1076.9981|1102.3875|961.5177|1072.9424|1100.7898|1146.656|1159.2812|1108.4858|1236.2935|1237.7923|1155.8193|1213.2004|1317.8204|1271.8976|1467.8895|1455.5493|1413.7043|1361.1929|1396.491|1462.131|1462.9515|1589.727|1642.28|1748.2071|1898.8918|1875.8949|1778.9791|1874.8456|2099.1369|2358.7562|2391.0622|2485.8475|2503.9804|2488.6078|2687.035|2816.8395|2510.7684|2115.3783|2010.9357|1828.1506|1566.3908|1551.3854|1834.12|1791.505|1862.5301|1849.6342|1544.2898|1577.7522|1744.9708|1657.0102|1693.0321|1638.3879|1433.2742|1421.5053|1490.3938|1351.6156|1555.998|1520.4112|1419.2752|1411.69|1501.7326|1283.2221|1514.3877|1660.4014|1673.0956|1477.6049|1712.9146|1692.5933|1651.9507|1638.6065|1547.8555|1493.5745|1554.812|1699.1692|1545.4712|1605.2283|1445.9828|1554.9851|1538.2063|1705.1434|1711.9572|1797.2069|1821.1127|1759.6406|1779.5277|1682.1364|1667.6131|1580.1229|1707.9395|1728.5274|1725.4581|1685.9896|1621.6389|1593.4334|1400.4452|1402.1531|1305.9277|1231.7176|1097.7981|1118.4377|1174.2328|701.6654|581.9443|597.9226|676.9728|644.1754|539.0554|460.8461|472.0116|432.6773|602.568|725.367|706.2565|851.6622|720.3808|754.4472|787.6828|702.7598|725.9368|669.6498|746.6817|932.9401|824.9762|1008.103|1055.9116||
2022-02-19 19:59:39|amer_0197|SPB.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||278.7541|260.4752|297.0331|315.3121|302.7453|319.8818|322.1667|315.3121|315.3121|305.0301|561.9377|563.9961|580.4632|557.8671|564.0427|584.6282|663.2735|615.2434|587.7976|583.2743|663.3315|645.0327|686.214|697.6509|718.2373|723.403|716.5352|725.6922|734.9616|652.536|677.7216|636.5366|588.4529|586.1632|528.9149|476.2524|464.804|526.6253|544.9427|567.8394|579.2903|613.6356|641.1118|659.4552|659.4552|702.9609|719.2013|737.5249|747.1448|676.1828|693.1446|710.565|726.3242|728.6169|756.5877|748.0043|752.5905|775.0627|772.96|791.3092|825.714|853.0792|872.5517|876.2607|881.9247|895.8645|892.1472|930.7648|930.7648|870.455|934.968|999.976|961.736|1022.7|1027.57|1015.395|1305.324|1338.654|1381.074|1546.83|1597.38|1638.494|1777.334|1905.03|1914.746|1866.288|1614.24|1743.096|1913.184|1875.328|2000.544|2047.86|2110.984|2033.914|2269.41|2388.573|2402.235|2299.392|2428.416|2355.456|2479.722|2503.964|2189.6|2064.51|1682.457|1886.535|2007.54|1838.25|1539|1397.925|881.505|1013.175|935.37|919.125|1047.375|1080.72|947.34|927.675|953.325|1013.175|1066.185|1119.69|1212.354|1305.018|1349.732|1110.681|1094.284|1114.512|1063.3|1067.64|1037.75|986.125|1203.125|1234.064|1149.2|1077.596|1038.7|1091.74|1152.736|844.22|1079.364|795.6|971.3|1059.6|790.285|884|1002.456|994.5|935.272|963.56|1007.76|1138.592|1152.872|1290.912|1482.516|1356.642|1390.608|1500.07|1361.602|1367.896|1365.732|1248.912|1269.09|1265.58|1138.488|1165.188|1226.703|1308.555|1193.316|1214.115|1264.025|1248.835|1227.408|1170.624|1021.02|797.874|736.33|650.608|686.96|630.452|845.404|802.08|835.5|737.468|722.874|970.173|1027.242|1040.824|1097.024|1134.116|1174.248|1238.544|1278.024|1571.206|1603.992|1491.763|1527.02|1426.06|1394.51|1327.624|1394.51|1465.182|1552.26|1583.81|1499.256|1702.438|1706.224|1689.818|1798.35|1790.778|1803.398|1590.12|1538.378|1585.072|1542.164|1622.932|1768.062|1797.088|1745.346|1725.154|1602.755|1457.05|1396.234|1434.244|1316.413|1283.471|1525.51|1432.714|1272.43|1319.262|1538.432|1610.546|1528.65|1619.658|1639.566|1645.056|1672.188|1812.132|1803.564|1822.128|1827.84|1862.112|1775.004|1705.032|1632.204|1552.236|1713.6|1796.424|1856.4|1700.748|1696.464|1707.888|1812.132|1860.684|1841.2437|1782.6781|1827.84|2302.6797|2258.969|2182.752|2109.294|1836.45|1712.271|2018.346|1988.613|2014.848|1965.876|2135.529|2350.656|2112.792|2116.29|2091.804|2151.27|2175.756|2186.25|2069.067|1268.025|1559.28|1650.384|1739.736|1962.4|2147.2|2131.36|2171.84|2141.92|2203.52|2316.16|2270.4|2476.32|2567.84|2708.64|2689.28|2687.52|2780.8|2601.28|2398.88|2471.04|2342.56|2235.2|2317.92||
2022-02-19 19:59:41|amer_0199|CQE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 19:59:41|amer_0200|INE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.045|309.025|274.95|256.855|257.325|247.925|204.215|183.3|205.39|188|173.43|166.85|126.665|102.225|89.3|88.36|73.085|79.9|91.65|80.37|101.05|117.735|117.735|124.315|125.725|129.25|173.43|185.65|197.4|212.675|208.445|203.98|204.685|198.81|574.4935|577.4701|577.4701|619.1432|581.0421|570.3261|561.9915|583.4234|590.5674|827.4508|788.4354|772.9918|730.7252|781.12|795.7508|832.3277|836.3918|829.0764|849.3969|841.2687|857.5251|849.3969|875.4071|883.5353|997.3091|981.4343|950.6186|959.0784|996.5424|980.6202|891.7184|950.9157|908.6319|823.604|821.715|813.2145|834.2229|878.8795|935.8879|1013.943|985.2465|953.6804|983.5339|1027.6299|977.7822|1090.9374|1066.9168|1064.915|1043.8792|1084.0284|1144.2522|1146.6541|1199.0035|1186.9229|1137.9469|1120.7665|1177.3606|1079.5275|1063.3245|1034.9692|1076.9023|1110.2946|1104.0336|1109.0185|1297.1462|1343.9183|1433.2027|1461.2843|1508.087|1576.3912|1661.6891|1560.1954|1551.4646|1567.682|1488.7573|1512.3704|1482.0797|1563.2154|1571.4375|1529.1712|1581.1912|1564.8325|1602.7875|1597.0198|1608.9584|1533.9968|1584.324|1553.0958|1477.0702|1764.0514|1745.4405|1818.5549|1847.8007|1853.2797|1836.046|1781.6938|1629.2423|1614.66|1698.1769|1727.4985|1937.6177|1905.7008|1901.7112|1881.7632|1879.1892|1909.908|2019.4272|2114.9055|2097.1446|2302.0471|2417.2966|2333.6531|3701.8882|3587.02|3120.5856|3178.0197|3329.6232|3385.3783|4016.1075|3922.0208|4364.5767|4326.2451|4530.0996|4972.1124|5137.9659|3802.409|3832.0881|3563.2309|3570.7065|3929.103|3875.5046|4100.7071|3755.6076|4042.8692|3609.085|3404.7244|3628.3643||
2022-02-19 19:59:42|amer_0201|TCL.A.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.1126|408.4821|387.5343|366.7545|340.5578|328.3326|358.1042|345.8763|349.37|352.4092|362.8768|340.197|337.5548|346.21|382.5621|368.309|409.8085|414.996|424.3032|450.281|406.9848|522.9714|592.215|592.215|636.157|645.5122|570.6702|581.8654|430.3185|434.0604|499.7932|477.4144|559.47|530.9835|521.668|626.0016|617.4204|611.8413|636.0174|668.412|742.68|668.412|739.5605|713.611|704.3433|657.9925|645.018|648.725|639.4575|619.069|665.4065|658.2214|708.567|641.4396|652.5225|671.166|635.7434|656.2512|653.6411|706.5886|796.2714|807.8958|891.204|833.082|833.082|844.3189|891.4406|969.4056|1099.3471|1165.3492|1313.8539|1456.1709|1463.1174|1626.3749|1446.585|1622.2418|1698.7041|1497.8354|1334.1791|1369.3446|1309.9149|1329.2559|1179.8025|1220.2428|1315.1897|1306.0467|1349.6519|1280.0242|1392.5538|1476.951|1559.544|1552.4872|1711.2643|1743.0197|1990.0063|1764.19|1660.4556|1728.9062|1848.8711|1839.6973|1725.3778|1687.977|1739.745|1604.826|1633.23|1665.1845|1768.149|1809.3348|1817.1459|1832.058|1810.0449|1935.0225|1668.735|1507.5423|1474.2431|1395.5214|1349.004|1281.0171|1266.704|1394.0901|1477.8214|1314.6527|1394.8057|1609.8512|1570.8823|1594.2637|1728.6|1917.8|1744.94|1876.3601|1807.5344|1862.595|1925.3984|1849.6902|1853.9918|1718.061|1651.8163|1843.6679|1740.0177|1519.2755|1338.6681|1241.9114|1212.5311|1465.0425|1567.4764|1388.8127|1276.8501|1244.9065|1150.1853|1040.3406|950.7618|850.5966|686.6164|731.24|537.32|493.688|684.376|645.592|701.344|688.416|861.328|966.368|1056.7947|953.3775|1112.543|1025.4776|1069.115|1133.7629|1017.3966|1034.3667|1030.3262|1089.3175|1099.0146|1135.3791|1253.9311|1240.1605|1389.2066|1294.4327|1264.4615|1215.8595|1121.0857|1141.3365|1186.6983|1232.8702|959.8891|913.7172|1028.1628|944.8051|1029.0759|1039.6098|1045.2818|975.8805|908.6064|790.2687|756.2264|759.8854|667.2165|714.7597|823.0385|762.1606|893.404|885.731|973.7588|924.6813|999.466|915.3332|977.6538|998.687|1086.7148|1211.3559|1294.3817|1288.9201|1118.0524|1162.5248|1143.7996|1246.7884|1242.1071|1202.3159|1193.7335|1090.7448|1212.4588|1096.9865|1219.4807|1130.5359|1256.9312|1246.0081|1289.7004|1367.8232|1459.1675|1431.8423|1198.4067|1187.4766|1401.3942|1530.2132|1637.6678|1589.9839|1283.5563|1417.721|1511.6664|1569.1206|1446.8058|1541.551|1415.7418|1446.6497|1383.2476|1342.2683|1361.4419|1504.5895|1723.159|1655.8421|1814.4625|1913.0462|1926.9761|1837.9792|1985.0176|1938.5844|2085.6228|2088.7183|2206.3743|2108.6579|1921.7559|1863.8272|2078.6464|2069.3736|2489.1901|2623.5747|2656.0729|2778.161|2239.7441|1852.4001|1863.8441|1800.0856|1704.0112|1897.0335|1514.4825|1439.3698|1328.4475|1290.0177|1307.4858|1303.1188|1331.0677|1286.5241|1375.6113|1255.955|1407.0538|1464.6425|1146.1285|1096.5238|1013.8436|1071.2802|1288.8432|1361.0741|1372.3874|1420.2513|1404.5867|1689.1591|1879.7443|1879.7443|2146.0414|2057.2757|2025.9467|1911.0734|2065.108|2233.9369|1927.6082|1716.1369|1728.3205|1635.2035|1763.1306|1809.2498||
2022-02-19 19:59:44|amer_0202|OGC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.3955|460.6598|370.1441|396.0058|402.4712|436.4145|363.6788|339.4335|227.9053|147.0878|96.981|85.6666|48.4905|45.2578|30.7106|40.4088|61.4213|90.5156|105.0628|135.7734|185.8802|161.635|155.1696|156.7859|176.586|219.3384|349.4544|338.3016|356.8896|440.5356|549.48|542.64|702.24|666.3382|659.4922|807.8209|885.8353|851.5006|759.9414|833.3603|689.2257|647.2956|694.7796|697.4015|644.9653|714.2448|630.216|648.5973|585.6181|659.1486|685.4095|638.2225|698.6304|625.0903|646.5569|599.2478|596.6196|541.5472|544.1761|704.5372|845.0678|916.1483|760.8243|824.7856|804.2393|774.8875|727.9246|633.9989|569.4249|381.6475|457.977|481.463|431.5744|543.1378|463.869|486.567|684.798|819.9555|775.4629|847.5989|799.5082|997.452|913.0754|870.8871|714.6024|533.6904|648.268|687.4656|811.0888|693.496|782.9913|722.2943|931.699|907.7461|661.8349|686.1224|558.7675|737.9375|765.2686|1834.9987|1985.9032|2329.9655|2420.5604|2590.8511|2335.415|3362.2296|2867.9635|2959.4943|2285.2298|2492.9779|2450.2062|2474.6472|2841.2616|2340.2219|2657.8449|2743.7799|2940.2026|2318.6706|2103.4094|2460.128|2417.2801|2134.3415|1894.4587|2020.2602|1884.755|2063.3756|2129.34|2110.824|1963.5384|2303.275|2513.225|2278.575|2411.76|2368.472|2411.76|3012.582|2468.214|2728.026|2458.085|2277.618|2364.74|2090.928|2321.179|1972.691|2202.942|1767.332|1561.973|1568.196|1537.081|1443.736|908.558|1387.729|1779.778|2022.8|2184.7693|1854.8754|1257.248|1260.1446|1231.985|1851.52|1633.28|1288.32|1429.12|1478.4|1802.24|1668.48|1724.8|1598.08|1549.24|1661.912|1591.492|1464.736|1394.316||
2022-02-19 19:59:45|amer_0204|BLX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.3932|144.765|131.2536|123.5328|109.0563|108.0912|107.1261|96.51|108.0912|103.2657|98.9502|87.309|106.711|95.0698|92.1595|93.1296|89.2492|96.0399|93.1296|90.2193|77.608|72.7575|63.0565|76.6379|88.2791|79.5318|83.4114|75.6522|83.4123|82.4423|78.5627|78.5611|77.5912|69.8321|63.0402|74.6784|69.8292|72.7388|69.8292|74.6784|68.8593|67.6955|65.9498|64.0101|67.8895|97.9548|106.7236|113.5152|106.7236|118.4028|122.2849|142.6657|191.9645|208.3517|234.103|271.2591|194.612|202.097|187.125|223.053|266.466|269.4627|289.8221|239.5224|230.5403|224.5522|224.5522|209.5821|163.1746|149.7015|104.79|145.209|121.257|125.4499|110.4797|122.7552|101.797|110.7791|122.7552|112.2761|108.3839|125.7493|110.5005|119.46|119.46|123.941|134.3939|135.8871|140.4139|127.5675|140.4139|137.4057|132.0289|141.8863|151.1184|146.34|146.34|161.9298|173.9246|190.7173|194.9135|195.8132|194.9135|223.4009|233.2965|226.3996|223.4009|262.3836|233.8963|248.009|263.9032|266.6022|286.395|311.8856|328.0797|315.5208|315.8213|277.9588|272.2494|271.9489|270.7469|335.053|359.3932|390.6448|415.1606|394.1017|470.8162|572.3063|587.6627|558.0735|647.59|671.9355|617.6264|644.6006|580.5525|596.2836|671.4124|658.9579|604.6108|539.6963|557.0572|472.5173|279.2834|313.2503|261.1677|322.6856|289.8509|258.5258|240.4095|257.7703|287.9631|300.0402|337.4036|358.5386|339.6681|320.4202|309.4754|370.994|375.1455|378.9196|394.015|359.6708|337.0262|298.5305|300.0402|279.2827|301.9272|327.2136|322.6847|314.9609|327.8011|305.8973|324.8031|321.0263|320.6486|306.0042|302.2264|255.0035|248.9903|258.4217|271.2485|268.9892|305.2066|304.452|301.8144|302.9462|298.0417|316.9253|323.3392|314.2842|339.9599|366.7492|351.6566|350.5572|358.4816|377.349|386.7848|389.4262|414.7087|398.6094|422.7675|390.6825|388.0751|391.4727|414.5005|408.6487|464.5452|496.2702|503.9172|510.4317|523.0776|522.3164|525.7704|506.9655|491.5725|507.7022|524.216|495.2905|509.8918|503.3596|633.3125|684.6103|651.5304|640.2526|657.9975|581.7427|894.6416|884.2689|859.6339|936.1322|994.4784|1045.0451|1064.368|1099.5429|1222.6553|1295.4765|1304.6134|1166.9078|1160.3815|1221.729|1107.5182|1226.9179|1532.7226|1552.4117|1626.6959|1663.0805|1725.2376|1629.8036|1673.0526|1698.0915|1680.5905|1732.3478|1784.8663|1789.7072|1750.8171|1698.2011|1701.9003|1787.3769|1634.7401|1611.8615|1463.0391|1491.2772|1508.2826|1541.2652|1604.556|1508.1048|1623.1524|1653.4751|1731.143|1681.1976|1667.8193|1759.1471|1817.1605|1945.6827|2039.6228|2106.6496|2382.142|2347.9459|2970.142|2275.5976|2770.4662|2832.2036|2780.1127|3022.2391|3192.0169|3412.7276|4245.4003|4100.8105|4096.7087|5704.479|4991.2909|4135.4651|4280.226|3853.3322|3796.8919|3882.0654|3803.049|4076.0148|3668.6185|4030.8625|3434.6479|3160.656|3417.2027||
2022-02-19 19:59:47|amer_0205|EXE.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1042.5998|1009.7835|997.613|1168.2112|1189.9747|1119.7698|1190.6768|1182.9542|1151.362|1038.332|1030.6094|1049.5648|1002.5274|866.3297|841.8058|831.2392|799.5394|837.4319|798.6619|689.401|618.882|592.9408|546.2467|482.2844|299.7583|330.1793|478.2206|399.4981|294.2896|320.0399|381.8408|457.427|402.1148|449.5513|529.0985|610.299|570.0997|547.4419|699.6008|679.8422|747.8996|871.2359|738.4054|742.5306|707.555|735.6589|816.664|829.8935|910.2325|739.6156|756.0863|838.2515|880.5791|1036.2189|944.1994|960.2028|860.7574|660.2081|635.34|543.6713|598.4412|571.0563|707.4618|707.4618|674.6544|657.9912|689.2838|684.2093|615.7038|661.3742|679.9806|676.5976|673.2146|628.39|672.4371|684.4756|697.374|700.8136|497.839|580.0907|586.9505|602.5794|567.8486|569.099|576.9307|580.4114|606.5022|617.8468|608.2475|597.668|588.0423|649.2967|648.4363|646.6814|755.4853|719.5098|720.9108|570.391|576.5526|602.9596|656.0723|661.3561|684.4877|632.8448|672.0086|745.6054|728.0823|690.6232|759.9488|833.662|798.616|790.7002|814.4476|833.9737|819.8685|765.2106|735.2159|719.3098|751.122|816.467|801.4128|841.262|885.9582|907.2424|929.4136|906.6858|890.7011|913.7901|893.7706|831.5179|839.5219|829.3668|817.8601|820.5155|797.5949|765.7265|748.0219|757.4071|713.4229|658.8826|639.0505|653.1537|733.3656|657.9564|659.7228|596.135|561.9115|662.7901|647.7468|664.166|710.2763|725.3509|754.4528|789.1097|738.4573|775.7588|798.9157|756.1644|756.6916|761.4415|701.6331|456.2781|527.8512|511.105|487.0927|504.1051|510.3729|480.825|470.0803|592.7488|582.8995|559.6194|647.3677|696.7962|709.335|727.2475|751.4294|737.995|711.1262|649.3281|657.3888|619.7725|654.7019|643.0587||
2022-02-19 19:59:48|amer_0206|S.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.4386|596.8198|589.6292|618.3916|575.248|550.0809|514.1279|517.9176|521.5143|557.4808|507.1276|471.1612|420.808|367.2867|399.6944|417.6986|414.0977|442.9046|410.4969|396.253|291.7863|226.9449|219.7556|252.1785|226.2401|234.4517|209.2031|186.84|194.7753|248.8796|234.4517|238.1973|256.2426|241.8064|224.0308|231.9803|216.804|238.4877|260.1684|236.3196|249.328|281.8491|328.824|332.8882|313.3491|383.5451|351.156|318.5745|282.3729|297.2336|324.0571|333.4816|293.6088|310.2829|427.0014|489.0211|477.308|405.0774|370.9142|411.91|390.436|395.7328|415.2752|451.4285|464.131|464.131|512.987|548.1632|468.0395|450.4514|400.6184|415.2752|415.2752|419.3986|453.6152|416.4657|455.9914|417.6466|468.4275|596.6615|629.4451|642.5586|678.1732|700.4729|729.3313|970.806|951.1275|983.925|993.7502|807.34|895.2941|956.9991|975.3777|937.3078|1077.2078|1070.6394|1112.6768|1274.4035|1313.818|1374.2536|1279.6587|1186.3777|1186.3777|1298.0522|1434.6893|1413.6682|1405.7853|1236.3027|1313.818|1346.6634|1329.5838|1412.3544|1731.031|1868.7267|1638.7295|1694.9397|1740.3398|1505.7723|1509.3861|1803.6785|1896.2138|2167.3462|2442.5647|2580.174|2905.2759|2783.1477|2602.5355|3606.818|3350.0218|3518.1066|3710.2969|3598.1469|3214.9676|3152.6065|3349.6444|3848.0344|3754.7628|3907.0178|3780.5687|3968.5249|2862.5904|2287.7379|1267.4232|1118.4864|1022.1155|1040.3321|835.1962|568.5195|975.8608|1594.1991|1509.2142|1523.8668|1957.5827|2180.3017|2207.3962|2093.0689|1993.3989|2154.8829|2004.9525|2548.8179|2506.851|2151.2484|1913.2005|1927.8948|2021.9384|2151.2484|2346.7041|2493.7407|2434.9261|2678.7498|2584.3445|2404.3845|2468.8554|2209.2864|2108.9983|1864.0714|1451.1442|1536.6791|1258.5131|1707.56|1545.0759|1917.6478|1905.7922|1621.2571|1634.7486|1688.0556|1451.1355|1382.8949|1371.05|1246.6783|1434.5934|1390.1329|1493.8741|1767.084|1704.8209|1515.067|1370.2028|1343.5106|1272.3312|1195.2202|1144.8015|1121.075|1083.8288|985.8388|911.604|1071.9512|988.8082|1012.5634|1229.5639|1360.2421|1416.6714|1384.0801|1232.6035|1155.3802|843.3079|742.3485|769.073|612.9368|618.8022|610.0041|648.1294|891.5444|762.5051|639.8989|331.6907|308.2082|311.49|261.5341|214.5167|176.3118|182.1889|276.2218|223.3283|255.6521|214.5127|267.4062|249.775|249.775|238.0292|249.7837|364.3904|479.5051|367.7186|305.9419|309.0047|244.2609|229.5464|238.6288|244.5208|332.9018|351.2453|388.6547|445.0245|485.8315|435.8454|495.2789|452.6745|460.6162|480.4703|436.9389|337.6346|317.7738|313.845|230.4179|170.827|186.7224|170.8311|180.7632|164.8719|83.4292|67.5379|83.4294|109.2528|123.1577|103.2935|71.5109|73.4973|79.4566|71.5109|59.5924|43.7013|47.6741|55.6198|57.6062|81.4433|77.4705|83.4297|111.2396|133.0903|202.6152|254.2622|214.5337|210.5615|222.48|218.5072|196.6565|162.8872|178.7786|158.9143|194.67|158.9155|172.8206|214.5359||
2022-02-19 19:59:50|amer_0211|AX.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.8906|164.2305|165.4163|167.195|168.3808|170.7523|177.867|246.5527|241.8347|247.3136|355.139|366.9419|370.5249|451.696|454.6378|465.3352|476.9725|433.1222|404.8751|466.7483|460.8283|440.264|511.7278|492.6097|528.2968|494.4051|514.0653|475.0673|462.0716|329.5895|161.5635|230.9936|200.3022|198.6868|195.211|205.5705|274.2019|250.9261|265.4343|296.4291|302.956|314.6725|332.7495|425.8792|429.6315|426.6297|581.7296|572.3229|565.3916|632.4765|683.9773|751.6806|887.8465|876.5828|832.853|997.8099|996.3004|1023.1828|1047.9171|1047.1594|1085.045|1159.4009|1131.1025|1101.1395|996.5177|1108.4484|1177.7786|1268.2163|1342.8695|1425.5213|1653.7365|1698.4595|1646.6215|1809.8187|1859.2074|1801.0385|1792.3081|1775.784|1728.4151|1778.4121|1832.4078|1843.8962|1842.315|1913.7494|1789.3154|1905.1019|1803.0428|1721.1436|1787.863|1791.6562|1784.0698|1874.8816|1944.6978|1991.6651|2000.0764|2043.5008|2010.2939|2136.4991|2128.3807|2152.736|2076.4906|2099.5778|2031.6742|1976.1252|2111.0469|2089.2414|2043.6014|1997.0313|1935.3946|1917.7927|1814.6116|1674.2853|1762.7933|1870.6348|1840.218|1742.7495|1602.4963|1703.8674|1799.9718|1841.8316|1885.0868|2018.7206|2014.2544|1923.4417|1815.6778|1745.3839|1787.0281|1916.747|1822.0372|1969.5485|2011.7274|2023.7737|1978.6002|1980.294|1992.3414|1977.2887|2037.526|2094.7514|2118.8463|2111.4078|2054.1799|2070.8958|2065.4776|2068.5535|2068.5535|2042.6818|1931.934|1871.9967|1798.1628|1568.9701|1471.9401|1387.1102|1627.9058|1664.4488|1597.2716|1518.0102|1689.5118|1662.2721|1658.0424|1776.5055|1706.2423|1613.8266|1641.4158|1623.748|1676.1715|1803.3346|994.6413|1173.9475|975.4004|991.967|1077.458|1199.5995|1142.6049|1178.8587|1490.1387|1409.7143|1446.228|1552.8907|1451.3068|1455.6757|1474.209|1496.2748|1509.7581|1452.2662|1425.6642|1458.0657|1408.6944|1472.2425|1510.5638||
2022-02-19 19:59:51|amer_0212|CG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1603.7694|1459.6104|1416.3626|1520.878|1417.7807|1388.1986|1379.5404|1392.5277|1248.2243|1558.4766|1713.6028|1670.3117|1736.6912|2162.3858|2904.805|2659.7346|2769.1821|3229.5098|2718.6786|2692.1731|2248.8835|2471.6095|2231.5844|2437.0113|3048.9671|2854.3522|2847.865|2586.216|2391.6011|2434.8489|2432.6865|2227.375|1492.125|1693.2375|1972.822|2466.0275|2228.0775|2954.2345|3045.0675|3276.4754|2660.7139|1834.3783|1750.0142|958.2896|1012.3692|891.231|778.7455|255.2555|421.8205|964.7792|1092.4069|949.6369|919.3524|1421.2106|1659.1606|1277.6232|1698.0176|1528.9204|1813.0976|2151.292|3269.2122|2559.9435|2710.2521|3100.115|3179.9665|2609.2635|2985.035|2556.037|3125.0903|3708.2524|4128.0788|4498.2149|5033.3799|4483.8773|3872.9755|4229.1383|4111.805|4468.0199|4121.2411|3874.4617|4372.6405|5241.5021|4348.058|4841.9407|5241.3004|4440.8098|4509.3481|4206.8342|3245.3574|2874.2568|2978.2595|2039.8999|1661.7029|1850.8014|2933.4262|2555.2246|1895.7355|2184.1142|1938.2832|1552.9903|1354.4345|945.504|1136.9686|888.8057|1061.3664|1536.4992|1073.2011|917.1851|884.0907|1132.3091|1087.3949|1302.51|1222.1518|1311.9812|931.3884|1489.2998|1382.9213|1560.2189|1222.1896|1044.8893|1323.8417|1593.363|1770.666|1416.06|1565.4678|1574.9268|1872.886|1693.7281|1532.8712|1539.9678|1724.5982|1691.4784|1731.6953|1846.021|1600.995|1758.0019|1468.9971|1737.6275|1563.3807|1770.221|1893.7248|1649.1389|1572.3816|1725.0165|1632.951|1986.503|1878.7308|1794.2608|2269.0587|2085.5669|2190.4279|2041.8812|1951.5974|2519.5997|2614.3533|2305.0786|2071.6529|1806.1355|1884.9169|2013.3234|2170.8878|2305.3993|2028.1678|1996.5372|1707.8361|1538.5122|1556.0338|1664.3778|1652.6979|1757.8394|1979.7593|1968.9137|2102.8183|2106.216|2413.3725|2757.9383|3211.1836|3337.1698|3458.2287|3162.5997|3051.0131|3004.4538|3057.3181|2701.9526|2559.14|3680.1776|3935.9088|4668.6749|5348.465|4977.3711|3933.354|3815.5788|4043.3304|4523.2086|4073.5502|3565.0708|3403.9532|3436.5694|2910.5917|2857.3664|3020.5597|2801.5551|2846.0713|2875.7711|2758.3961|3206.7468|3117.6705||
2022-02-19 19:59:53|amer_0214|FVI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.3315|309.4583|232.369|234.5716|208.6229|230.6994|305.7595|359.7344|427.2538|489.2388|568.3884|492.44|655.3616|667.3427|615.725|612.038|707.7744|734.8545|787.7837|662.6257|789.9586|846.8258|734.6819|824.6429|809.6494|524.8763|502.3279|566.215|512.3494|459.7365|613.8171|618.8279|670.1881|563.7096|516.1075|568.7204|541.1612|499.9677|385.94|473.6537|411.0011|444.8335|536.7325|456.4735|482.4804|380.4415|393.0389|575.7012|598.3765|541.6882|588.2986|540.7065|725.9835|778.9198|681.4264|586.0776|476.7442|606.8229|754.5163|776.3677|672.2522|618.4598|576.7006|606.3743|587.0219|441.234|373.0429|370.4613|415.6395|432.42|448.4649|528.5941|626.8169|703.0955|997.7753|923.1681|1369.9802|1542.5349|1488.1526|1177.1519|1435.8347|1187.3941|1305.1664|1207.783|1098.5864|1163.7702|910.9841|1015.8459|948.9721|894.8361|998.3313|915.5351|877.3215|858.8471|1024.8695|927.491|954.6293|1071.1643|1187.6993|1155.7719|1214.8376|1117.459|911.1997|890.418|813.9908|684.5415|818.8908|818.8908|721.3276|732.5234|637.4897|557.4031|605.4551|853.7237|806.2667|679.6364|658.7985|716.5035|839.928|798.2522|711.6947|463.2427|705.8562|1152.3464|1222.1855|1714.7355|1731.2904|1510.5095|1727.6107|1606.1865|2225.0841|1810.6437|1718.5459|1648.5515|1394.3614|1577.0477|1972.9513|1719.411|1617.4121|1439.6425|1768.9534|1271.5386|1391.1099|1271.5386||
2022-02-19 19:59:54|amer_0215|TIH.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.2012|243.7699|264.4772|336.076|379.912|387.801|391.4595|393.6546|398.0544|405.3581|422.8871|372.504|387.112|417.0584|474.5466|534.5972|501.6426|477.7338|470.384|565.9308|654.15|630.63|580.65|529.416|532.3572|455.886|463.8218|485.9085|477.0738|441.87|434.5055|438.9242|493.5336|550.8188|506.7532|506.1322|531.0721|484.1265|485.577|498.78|506.115|480.3232|461.286|461.286|471.5368|486.1808|579.9024|571.8438|541.5188|512.6378|490.9804|447.6586|498.2007|514.3187|475.2015|550.5383|580.672|682.2896|706.9682|753.3842|633.1633|612.325|571.9308|596.2955|601.1044|641.949|718.9829|810.4606|738.5623|706.1439|790.2392|690.4551|643.1372|667.9228|636.3775|643.781|606.7636|655.1739|682.1423|636.4547|664.3886|773.2217|730.8274|775.12|866.8689|882.6876|897.96|950.6504|971.5997|1064.3658|1094.5583|1198.1663|1253.3472|1137.0836|1124.3074|1141.1419|1220.0168|1205.3868|1224.7034|1280.0857|1232.2556|1322.8421|1438.2833|1403.5878|1388.2782|1335.1505|1366.1417|1403.1073|1475.9548|1458.218|1502.3312|1557.48|1520.0802|1611.185|1546.9158|1616.912|1594.0625|1689.0686|1588.9615|1578.7697|1636.2957|1553.2025|1439.316|1419.4854|1477.6978|1583.327|1672.0756|1710.662|1695.1217|1822.8849|1839.0166|1891.3694|1667.6381|1663.7584|1656.2944|1869.1541|1781.8105|1854.1369|1938.5635|1941.8106|2002.0034|2009.816|1992.2375|1730.5122|2022.1861|1949.9187|1490.1172|1468.6251|1395.031|1391.2837|1434.5795|1386.114|1523.4825|1604.3467|1564.885|1591.2435|1467.6455|1483.1761|1536.8862|1653.9|1658.4313|1790.9917|1897.3744|1916.8346|1903.8611|1826.0201|1906.681|1772.3214|2019.9082|2045.282|2227.9147|2300.9737|2377.8779|2439.7581|2361.0562|2412.7525|2502.1724|2566.2317|1540.5108|1515.8973|1385.3896|1309.7106|1376.8466|1553.3654|1561.0401|1680.4915|1764.7843|1910.3809|1682.4276|1644.7498|1633.9848|1680.1416|1619.7818|1585.3996|1559.8071|1506.389|1514.0202|1679.4412|1757.3771|1805.514|1744.317|1723.6425|1771.883|1795.0074|1797.3058|1770.4918|1702.3188|1913.8631|1988.2102|2019.9345|1918.4379|1989.1779|1992.0509|2054.3987|2049.7803|2032.3438|2053.9235|2060.8598|1987.8116|2095.0732|2178.4131|2211.9366|2370.3184|2418.2192|2590.256|2436.6559|2418.8134|2449.2914|2878.869|2612.4221|2585.6293|2498.4032|2367.5642|2429.1028|2196.1645|2489.8694|2524.1343|2931.0516|2959.1149|3025.7696|3023.4259|2984.3635|3116.2206|3108.3909|3413.7492|3297.0867|3645.6528|3542.9252|3715.5592|3703.004|3666.1231|3727.8238|3606.9638|4254.3965|4566.2216|4651.6849|4460.3207|4437.668|4305.7199|4495.9519|4439.0918|4624.6617|4796.4557|4589.8703|5460.377|5192.3976|5277.5407|4887.366|4690.2422|4391.0992|4782.6104|5499.0273|5595.4788|5047.0942|4954.2029|5117.8515|5057.5168|5276.8416|5172.7431|5696.1511|5468.7958|5803.1974|5849.1244|4809.2071|5281.1903|5374.6481|5809.9651|5518.4528|6045.5053|6092.2996|6689.5856|7313.5189|7466.6213|7286.6397|7560.4557|7415.3003|7993.3866|8666.931|9021.037|8956.5066|8860.6267|8830.2599|8865.3047|9262.4558|8934.6616|8740.7129|9448.0824||
2022-02-19 19:59:56|amer_0216|CHE.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.9486|159.457|165.9655|180.2841|182.8874|183.0176|188.3545|195.1233|185.4908|188.745|186.1417|191.4786|185.1003|241.0141|248.2397|235.2336|232.4829|245.0932|235.5546|244.1232|243.7999|263.5237|366.1014|376.908|387.053|394.6636|420.2477|442.2723|429.585|419.7332|433.4799|423.17|399.287|421.7788|448.681|424.1437|475.0877|434.2042|423.4078|373.181|354.123|352.7065|365.691|368.3784|376.6433|368.3784|461.7525|401.6407|362.014|367.7229|357.6483|381.1557|383.5064|328.7678|315.335|348.5812|355.9692|347.5737|358.3199|303.9171|263.6187|255.2232|268.3202|292.1634|332.4707|329.7841|329.4482|332.4707|285.4546|272.3573|258.5883|296.537|275.7156|281.4247|305.6044|382.8451|379.4868|404.6739|488.6312|447.3242|455.72|404.6739|328.8334|338.5148|263.7344|269.5384|259.3911|147.4534|158.552|170.602|222.0544|207.0259|245.364|246.5908|255.792|294.7435|300.2642|376.9404|361.9119|388.2885|380.9276|395.6494|352.7108|346.5767|349.6437|330.3213|354.2443|396.5696|455.1502|459.4441|453.31|412.8249|422.3328|434.9077|446.2558|610.8016|560.3875|555.8044|482.4749|548.3048|599.9688|629.1339|663.7155|700.7969|633.3004|678.2981|609.5516|622.4676|672.8817|670.7984|698.7137|645.3831|668.7152|679.1411|688.3075|709.9733|729.1393|722.8895|707.0567|716.6758|703.3423|691.6755|705.1105|700.5265|761.3694|858.0718|875.9917|899.746|1279.3522|1227.7219|1206.1092|1277.0312|1244.549|1275.8282|1257.276|1299.3947|1307.567|1423.5038|1413.9179|1434.4591|1455.5986|1439.1357|1419.9289|1404.7463|1312.247|1257.0236|1303.0358|1257.4606|1189.0978|1081.6237|1070.5726|1165.1974|1267.4198|1271.564|1240.4828|1237.1153|1251.6209|1200.5061|1277.6407|1213.3438|1234.0847|1260.3284|1232.6593|1276.2382|1762.0581|1729.6503|1636.1307|1647.2828|1584.3176|1731.5452|1847.2902|1813.0297|1718.5818|1721.3596|1541.7234|1503.759|1411.163|1392.6438|1420.4226|1463.9428|1384.3102|1527.834|1401.9034|1058.3723|971.332|965.7763|1061.1502|862.9947|839.8457|764.843|856.513|917.6264|902.811|1009.2964|968.5542|1038.9271|970.4061|1026.9462|826.0018|778.7753|392.6287|464.8575|544.4945|503.75|478.7477|515.7881|413.7145|440.6152|509.2584|584.1709|634.4823|653.719|716.462|857.8961|781.5011|700.2366|695.0574|711.631|771.0671|819.9083|717.0301|783.5372|778.3413||
2022-02-19 19:59:58|amer_0217|WED.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.75|322.5|341.25|420|393.75|408.75|427.5|412.5275|551.2868|510.034|697.7325|675.225|600.2|488.345|604.7965|619.8225|661.144|773.839|725.0045|657.3875|525.91|507.1275|383.4945|530.1247|469.9688|613.532|496.848|474.264|406.566|459.269|474.327|519.5355|545.8888|508.2412|475.461|449.0465|490.555|555.366|589.368|1737.88|876.496|1159.846|1416.75|1458.63|1259.028|1385.6985|1329.012|1259.064|1099.738|874.35|854.92|699.48|715.024|718.1328|726.682|788.9087|660.6625|563.5062|400.5928|416.1498|528.938|567.8305|470.5992|381.1465|376.4794|341.4762|249.6898|273.385|199.9616|144.5035|119.5083|117.165|117.9461|122.515|144.3647|148.2665|144.3647|223.1801|183.3822|181.0412|200.55|198.9892|269.3588|234.225|249.0592|347.4338|323.2305|259.209|272.569|304.59|331.925|278.817|249.92|257.73|290.5579|295.1994|273.8485|275.7051|305.4107|323.9767|292.4145|276.6334|308.1956|371.32|397.3124|372.2483|376.245|352.091|413.405|485.867|576.909|556.471|646.1834|540.038|418.995|444.2889|417.9885|363.5091|225.552|175.7426|167.2844|164.465|131.572|104.3178|92.1445|80.8615|59.2358|52.6848|55.5072|47.04|39.5367|26.3578|21.6511|24.9458|26.3578|25.4164|23.5538|22.6116|24.0044|21.6694|25.9091|20.7273|21.1984|14.6033|22.1405|22.1405|26.3802|24.967|23.555|25.9105|26.3816|30.6215|32.977|32.977|32.977|35.3325|39.5724|37.688|55.5898|66.8962|412.0627|371.4368|301.7924|325.1164|330.922|325.1164|296.0882|296.0882|319.3108|325.1164|348.339|348.339|319.3492|307.7366|296.1238|305.136|293.4|293.4|281.865|302.2058|308.0174|313.3863|307.5828|348.207|359.8139|423.6518|429.4553|435.2588|435.2588|446.8656|17.3802|20.8563|17.3802|17.3802|17.3802|17.3802|20.8563|17.3802|20.8563|20.8563|20.8563|20.8563|26.1376|29.7524|29.0573|28.3621|29.8914|28.7792|37.2598|46.7137|45.8796|44.3503|45.6015|43.7941|196.1295|198.9414|213.7038|210.1889|210.1889|231.9811|243.2287|228.4662|227.0603|224.2484|218.6246|193.3176|422.4008|410.9458|396.6272|383.7404|363.6942|386.6041|400.9228|365.1261|362.2624|356.5349|395.1953|400.9228|372.2854|365.1261|357.9668|422.4008|405.2184|379.4448|451.0381|438.1513|472.5161|451.0381|443.8788|422.4008|413.8096|438.1513|429.5601|471.0842|429.5601|396.6272|412.3777|441.015|458.1974|463.9249|441.015|458.1974|456.7656|396.6272|379.4448|369.4217|366.558|366.558|386.6041|408.0821|400.9228|373.7173|378.0129|357.9668|350.8074|350.8074|383.7404|380.8766|355.103|270.6229|243.4174|237.6899|279.2141|292.1009|300.6921|322.1701|332.1931|342.2162|335.7728|365.1261|388.036|386.6041|392.3316|385.1722|395.1953|382.3085|349.3755|385.1722|383.7404|380.1607|363.8511|349.5824|326.7525||
2022-02-19 20:00:00|amer_0218|RVX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.3626|165.9522|139.4556|154.4222|155.592|169.6304|174.7401|162.7716|155.5905|216.3528|178.8516|171.1591|174.9266|162.8626|161.6563|136.4543|141.526|141.2845|170.8899|218.5465|335.7625|506.058|606.3057|315.6838|379.5435|427.9805|373.76|225.2501|228.4504|238.7897|290.8499|360.3105|338.1976|354.1444|340.0319|371.9848|328.1824|351.8546|268.733|215.9888|224.1393|182.3|83.3552|58.0509|63.7072|77.5135|95.171|104.748|81.8039|79.7292|81.5075|111.3837|89.7367|114.1388|93.8151|110.3707|94.9976|126.9943|147.4916|336.4235|260.1061|166.0642|123.4013|139.6766|140.7151|233.6598|290.9406|142.3419|124.093|107.6925|97.2369|109.7836|102.9875|103.5102|76.3257|82.9891|90.6952|70.5407|71.1335|81.8035|84.1746|111.8871|131.8934|125.9656|115.0263|102.4105|140.2578|119.4789|138.7736|143.2263|151.3894|126.9|122.4473|217.4368|198.142|230.0526|277.4313|210.3108|73.8325|42.1223|54.1572|45.131|46.4309|40.7288|45.6163|67.8352|62.1142|64.5661|54.7586|59.6623|61.2969|64.8198|61.4082|63.9669|53.7742|44.385|42.6779|56.5596|79.6977|137.1142|237.655|204.0734|190.2962|169.1757|216.4609|193.3437|160.7833|181.8007|174.4446|178.8322|162.0009|136.754|145.1697|134.6501|126.2345|123.0931|129.4056|246.1863|208.7451|181.3341|178.1713|200.4319|205.7065|238.4085|198.6077|229.244|146.791|159.0236|150.1272|206.3234|151.3038|267.8124|367.5857|309.8222|309.8222|301.5053|221.4825|248.0604|414.6152|502.121|704.3546|580.3882|636.6053|623.1424|625.0657|620.9417|587.7467|683.0486|801.3116|671.1035|616.5466|562.0678|602.365|261.4431|295.3355|312.0921|261.8222|282.3601|263.3956|187.5377|171.5338|154.5922|167.2984|157.6867|177.6642|237.4479|269.0855|236.3273|220.8648|220.8648|211.4662|204.937|204.937|212.5017|198.2339|159.5541|157.1366|128.1268|135.3792|106.7526|121.3098|177.1123||
2022-02-19 20:00:02|amer_0219|PVG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.817|496.721|630.7568|1040.7487|854.701|806.8377|795.7266|789.7437|895.7266|957.2651|821.6965|845.1488|1060.5618|1176.0858|1472.2787|1516.5773|1272.5005|1327.2223|1447.3189|1356.4516|1379.871|1365.8194|1217.8088|1244.0385|1259.3105|1191.9829|1045.9484|806.541|663.7563|675.3334|924.3988|727.0437|864.0674|845.6613|718.8632|327.7591|649.2152|588.2856|711.1953|762.6703|722.7509|740.6096|776.691|962.1857|791.8777|904.01|674.5483|546.5571|792.0945|948.6442|975.5146|813.1236|914.8186|913.4927|1012.9295|865.7631|840.5724|883.5211|1057.0222|1049.7314|1122.0269|1146.0404|953.0994|1038.6897|1295.984|1716.3971|1704.6196|2682.243|2767.5628|2391.9868|1995.11|2421.7282|2105.3034|2429.7284|2590.0293|2298.2457|2679.3508|2158.6672|2189.9894|2319.1019|2150.4926|1905.5019|2166.5792|2598.082|2365.8713|2631.1359|1542.5786|1560.8124|1557.614|1643.3375|1685.2873|1880.445|1913.8324|1670.4686|1990.657|1919.3008|1761.2496|2204.4323|1850.8392|2068.1516|2177.3397|1754.4227|2259.3721|2436.3095|2788.8361|3252.104|2905.7361|2173.7426|2531.4002|2636.0012|2415.4076|1889.0253|1641.8768|2209.5765|2168.7615|2194.7347|2482.2951|3054.1044|3069.0389|3031.6374|2763.8646|2854.5985|2629.6794|2356.6779|2636.4747|2578.9485|2548.8952|2238.9706|2246.4839|2371.274|2455.8282|2777.1339|3205.5416|3374.6499|3250.6371||
2022-02-19 20:00:06|amer_0220|MDI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.7587|84.7204|85.3299|84.4157|143.2586|155.1613|199.7968|215.5998|237.1597|267.3437|269.8427|219.0433|209.7223|197.3983|148.3018|126.5374|128.827|97.5066|96.3248|70.4159|45.7704|65.7215|82.2729|73.1945|56.1725|56.9795|48.6815|54.2136|67.8959|53.5439|55.1999|55.1999|49.68|67.8959|56.3039|52.44|50.784|50.2319|34.224|30.36|27.6|22.08|33.12|31.9986|25.3782|24.2748|23.7231|19.3095|20.5232|40.0313|38.3398|38.9037|47.361|49.6163|49.6163|42.8504|36.6484|23.6805|21.4252|21.4252|27.6272|33.4733|31.8271|35.1196|62.3019|76.3598|60.7044|42.0202|50.0088|39.9432|46.334|51.1272|54.3226|65.5067|67.1045|57.5181|60.7379|66.3322|83.115|97.5003|143.8529|147.8488|206.6889|217.1808|199.5545|203.1217|188.0135|185.9151|147.3379|174.815|163.3481|154.6939|174.1659|218.5186|207.7009|254.4336|287.7523|231.5|272.8238|280.1799|259.5736|290.0452|286.6594|309.6571|362.437|379.4262|377.1609|411.1394|407.7416|488.1974|574.553|628.6692|667.2341|584.262|524.3377|516.3121|467.7995|435.4578|534.2102|562.1684|602.1418|590.6194|653.3871|768.7316|866.0581|854.3546|1075.5505|995.0823|1216.0023|1271.8211|1372.3784|1354.1966|1533.6541|1295.7778|1353.1467|1246.2319|1338.4488|1310.9497|1168.2387|958.0057|787.7884|442.6124|419.6855|259.6359|317.9651|385.7787|270.3059|381.7478|407.9148|482.1458|443.9631|596.4568|521.7529|561.8331|527.9191|565.5454|696.4939|628.6474|677.2799|621.4732|575.6404|507.485|502.2605|594.876|661.4114|774.4223|835.8051|878.6536|1005.8115|1059.9669|1067.0639|1176.6361|1095.7345|990.5555|954.5353|1007.1192|827.7396|863.7596|1108.6855|1183.656|1275.1921|1343.7191|1369.8338|1217.8938|1061.3613|929.1858|993.2949|814.4267|799.3887|831.0477|823.9244|707.5778|827.8818|804.9291|699.663|698.0801|591.3327|568.376|550.169|597.6656|600.835|554.9214|647.5403|596.877|604.7931|683.9545|707.7029|678.4132|649.9118|664.1608|638.0377|670.4937|576.1771|518.4793|543.3214|473.6032|488.0276|552.1364|524.8901|543.3214|562.561|547.335|480.8214|318.1435|368.6297|411.9037|363.8215|387.0612|360.616|391.8694|511.2734|577.787|576.1843|550.5405|637.0884|593.8144|548.1364|471.205|559.3556|509.6707|583.3966|673.1752|558.5751|635.5094|603.4534|622.687|661.9556|655.4791|564.509|571.736|556.7962|516.329|567.721|533.995|517.935|506.693|525.965|622.325|535.601|467.346|407.121|381.425|402.303|402.303|391.864|373.395|366.971|344.487|320.397|334.851|338.866|388.652|465.74|529.98|430.5866|466.872|466.872|419.2978|237.8709|291.0895|300.7656|290.2831|349.9524|495.094|509.6499|552.3895|570.1305|526.5844|616.9021|599.1611|616.0957|576.5817|612.1775|853.3483|704.9755|674.9469|759.7268|721.864|735.0337|696.133|724.9669|748.8578||
2022-02-19 20:00:09|amer_0222|CLS.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1047.5665|1001.214|871.427|1166.148|1872.3154|2435.9536|3220.128|3466.11|2907.06|3688.7841|4647.7133|4628.38|5654.649|5339.334|5499.0936|6220.2962|8856.015|10340.4518|11825.9042|13549.7429|13457.0634|13080.1872|12386.2529|13023.1515|14718.1254|19360.6195|23070.5602|19453.2786|22063.9796|18539.0252|18609.8556|18742.0568|13840.4445|7970.1049|16918.637|16123.6649|14611.3304|14321.5052|9036.3357|10226.6892|12214.062|14155.8908|15689.0837|14586.4834|15045.9002|12105.6327|9723.5566|8660.0067|6560.7|7423.95|8013.262|3927.807|5085.21|5395.845|6122.0232|3769.6849|4016.5776|3727.34|4097.35|4483.25|4932.71|4846.45|5373.09|5257.32|4383.37|4244.9|4971.2131|5086.0941|4469.9143|4946.24|5472.844|5393.96|4786.34|4072.12|3820.544|3628.134|3714.972|3873.822|3498.4297|3914.6416|3788.6531|3725.698|3265.091|3712.084|3744.082|3106.218|3205.042|2924.292|2526.75|2740.12|3152.5484|2632.0272|2896.8141|3018.842|2853.643|2140.798|2299.208|2281.104|2403.306|2920.242|2483.676|2130.804|2104.872|1738.114|1651.55|1660.468|1797.508|1598.8|1537.536|1352.208|1436.864|1407.12|1430|1347.632|1256.476|1434.9917|1446.435|1647.8374|2181.0958|2034.6214|1962.53|1969.4|1845.74|1532.01|1257.21|1390.03|1252.63|1188.51|780.89|1233.1939|1748.9349|1732.8896|1783.3176|1782.428|2001.988|1944.104|1756.48|1748.496|2306.5805|2515.4351|2545.2714|2493.2|2297.7|2159.7|2097.122|2041.874|1906.056|1993.42|1988.91|2135.485|2045.7609|2506.3249|2387.1912|2281.3338|2253.846|2113.251|1760.682|1633.82|1767.988|1742.02|1698.5|1483.225|1712.6012|1801.3707|1987.8046|2059.4959|1840.92|1593.348|1550.188|1608.372|1529.408|1460.834|1492.004|1552.266|1507.8649|1471.3106|1557.179|1503.28|1562.16|1797.68|1797.68|2118.3|2147.772|2081.402|1928.734|1917.796|2059.3703|1863.9292|1977.812|2178.635|2295.1553|2273.4858|2454.0645|2136.5357|2111.5052|1980.807|2212.284|2175.177|2405.8144|2520.9023|2534.538|2466.936|2541.1557|2629.1318|2102.059|2397.1105|2372.8106|2428.14|2120.5966|2146.3354|2086.064|1832.1489|2045.9236|2040.592|1866.9287|2027.5247|1754.529|2001.1692|1971.6161|2012.032|2239.6746|2215.7434|2293.7446|2520.5829|2600.6599|2770.92|2712.6342|2715.4986|2514.436|2067.0084|2108.6646|2257.527|1821.9448|1890.9143|1956.9614|1832.1697|2014.1441|1798.048|2096.059|2232.8192|2251.088|2228.8|2210.691|1887.876|1888.001|1710.7433|1639.5976|1491.0389|1630.5876|1585.4834|1262.1802|1117.4046|1086.264|1176.3547|1177.6389|1131.204|1326.6189|1334.3243|1415.434|1419.2978|1115.0058|636.463|1006.6126|1206.6446|1222.131|1431.2133|1240.2128|1236.778|1068.5829|1267.3289|1357.6155|1520.2196|1424.7219|1429.092|1284|1330.224|1218.548|1393.5056|1486.0679|1426.568|1608.7887|1662.415|1774.656|1934.097||
2022-02-19 20:00:13|amer_0223|NWC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.9998|156.7529|191.2528|172.4998|184.6843|195.1948|199.6993|217.7173|210.2098|210.9635|210.2098|207.9606|206.459|212.2528|239.9998|230.9998|242.2528|236.9997|243.7528|224.9998|194.9998|202.4998|203.9998|224.9998|224.9998|233.2528|214.4998|224.9998|215.9998|236.2527|228.7528|232.4998|203.9998|199.4998|197.9998|200.9998|184.4998|174.7528|157.4998|172.4998|164.9118|180.6564|173.907|166.0669|158.5865|157.8414|164.5708|159.3375|187.0123|197.5967|196.1276|213.0193|215.9575|220.2193|223.303|224.7721|242.4012|235.7932|236.5249|226.2412|242.2558|276.5639|291.8803|303.1685|314.6163|321.3909|314.4567|319.4541|316.0693|322.36|326.5544|329.7796|337.0331|343.4835|349.9338|352.356|366.6457|366.8036|371.7459|394.5515|382.7516|362.0192|381.3147|389.1308|392.9567|399.9244|399.4406|401.537|382.3455|404.7622|406.2152|387.0236|403.1496|400.084|421.8531|433.7955|461.8081|495.0677|487.8142|483.6199|463.0733|486.688|531.3676|518.2813|490.6804|490.6804|441.702|603.4811|549.343|578.0972|575.8838|624.9289|653.5861|696.6425|765.9842|745.1129|753.1768|846.2362|712.218|795.588|692.6856|803.0748|782.756|824.3611|963.9608|892.0802|908.2652|956.3443|998.2349|945.8716|959.7848|997.8904|967.4059|932.7278|855.323|904.6686|899.8308|866.9338|765.34|688.9027|791.9479|725.67|870.804|834.5205|747.9239|828.7151|778.402|735.3456|791.9479|774.048|772.1129|750.3428|780.8209|832.1016|816.1369|870.804|872.2553|871.7716|865.9662|909.5064|892.5741|887.2525|953.0466|945.7899|1030.4514|947.2412|1000.9408|1030.4514|1043.0297|1030.9352|1042.5459|1024.1623|964.1735|954.4979|995.6192|922.5685|985.9436|908.5388|931.2765|897.4119|940.4683|958.3682|992.7166|1052.7053|1076.4105|1011.1002|1050.7702|1037.8818|1038.3657|1091.1066|1096.2455|1112.694|1051.7377|1112.9401|1155.0383|1096.4879|1236.4757|1113.5059|1118.8314|1164.9275|1105.858|1166.8642|1248.3449|1281.7568|1251.2503|1223.72|1265.8504|1176.2627|1237.3916|1170.0736|1147.7957|1154.5998|1173.9723|1125.5411|1148.7952|1174.4639|1241.7837|1264.807|1237.1636|1247.348|1211.525|1150.9003|1213.95|1345.8006|1298.7412|1361.8104|1344.9439|1300.3065|1351.2514|1478.505|1521.6907|1406.6905|1379.0322|1494.5176|1423.1884|1446.9648|1358.6524|1248.9897|1215.0234|1232.4918|1344.0954|1449.479|1419.3827|1520.3511|1588.448|1581.1459|1468.6937|1485.2695|1541.7399|1478.9409|1546.7256|1537.9623|1410.4073|1333.6246|1374.5243|1322.9127|1366.247|1394.0004|1476.7738|1413.7029|1433.1821|1347.9606|1389.8409|1490.1588|1549.0834|1568.3165|1606.8297|1400.1258|1414.7511|1457.1644|1466.9146|1507.3778|1545.891|1384.0381|1354.3|1339.1872|1365.0252|1346.0123|1253.3856|1044.7318|1264.5983|1360.6376|1445.9517|1454.8969|1381.713|1699.3313|1641.4335|1615.0847|1603.8621|1628.5456|1542.0139|1780.219|1694.8993|1755.0158|1715.7461|1764.1553|1674.4034|1612.1561|1726.6485|1693.4946|1657.4628|1690.1316||
2022-02-19 20:00:17|amer_0224|ZAR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:17|amer_0225|TH.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.8545|87.7095|105.4485|103.4775|95.5935|98.55|93.6225|82.782|76.869|105.4632|102.2015|156.564|230.497|203.3158|201.1413|184.8325|187.007|234.846|422.442|404.6117|315.46|285.5694|350.0972|313.028|301.77|295.4545|329.5032|355.5889|359.7077|356.9618|247.5576|247.833|276.7468|293.9687|327.2482|349.4345|346.6612|332.7948|292.5821|210.77|166.3974|144.2111|173.7369|141.757|142.987|130.8609|146.2563|129.0135|122.5474|121.6237|159.4963|195.0273|180.2385|170.9955|177.3587|160.394|158.5433|146.8634|118.4182|107.5967|118.7947|119.8585|127.66|141.9056|126.6507|130.1984|94.0125|92.2386|80.8862|61.0832|72.4475|72.0924|71.027|61.7935|60.373|58.5973|55.0459|62.1486|50.8351|42.3033|40.8814|35.553|39.8194|60.4401|70.7505|62.2178|58.6624|74.8158|63.1259|64.0611|94.455|133.2657|150.5669|125.8258|328.8311|411.6235|459.3738|471.2216|574.0826|687.9548|634.6165|545.3565|544.835|634.7328|647.264|569.3047|574.2125|474.4206|438.8521|438.8521|431.8769|399.9076|264.4738|337.1314|284.4039|162.3608|107.3325|96.9806|88.8081|65.3802|96.0549|138.9083|161.2544|171.5215|138.9083|163.0732|135.8944|169.113|168.509|224.7974|303.3556|297.9169|332.4783|314.3431|287.7449|283.081|306.6711|303.0419|297.7082|268.6635|301.9439|343.7127|335.2409|335.846|282.0036|278.9778|260.2179|266.8747|277.4692|247.6534|225.1394|188.6366|180.1175|138.7729|166.7709|152.1632|146.3275|121.9396|110.965|101.2099|48.7758|44.5377|37.2165|29.2851|19.5234|15.8628|23.184|28.3699|20.7436|17.388|16.1678|17.6931|17.9981|19.5234|17.6931|12.2021|16.4729|17.9981|28.98|26.8447|28.675|27.7598|32.3356|27.4548|28.0649|28.0649|31.7255|28.98|28.3699|26.2346|26.8447|32.3356|46.9782|71.9925|80.534|80.534|103.1079|142.4598|142.3859|110.8904|110.8904|101.048|118.7642|101.7042|95.1426|129.9189|136.4804|198.4577|187.2492|175.3812|170.766|212.3036|191.8644|208.5595|198.6281|277.1441|403.6976|427.7152|499.4843|556.2086|621.3835|565.295|544.6895|597.8847|575.4079|506.7431|551.7203|515.7386|739.2732|698.7856|838.2429|1034.1164|950.5592|727.4844|702.1919|672.2293|609.2698|649.6166|728.8006|647.3102|701.3453|607.525|514.0487|485.576|518.6659|417.0874|437.8648|377.0717|400.9272|293.1925|306.2745|285.4971|227.0125|194.7301|250.917|210.1237|213.3271|250.2936|261.0754|228.7298|213.3271|227.1895|244.9026|273.0782|391.3182|457.8693|398.2706|407.7307|451.2472|413.9606|439.5958|412.8277|403.3156|380.4864|357.6572|390.9498||
2022-02-19 20:00:21|amer_0226|ASR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:21|amer_0228|CNE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||542.3352|511.637|480.9388|460.4733|328.2899|353.9376|323.1604|521.2931|551.9574|625.5517|542.4998|480.1435|392.8447|294.0164|263.0674|284.7317|281.6368|225.9284|207.359|288.9067|303.6115|288.9067|269.0119|246.5222|242.1972|243.9469|358.1348|333.0481|391.4998|399.2952|485.044|625.0205|599.881|614.6179|627.029|697.4006|660.4104|786.4728|737.9916|694.8972|549.8514|393.5211|279.2383|231.8001|406.4588|323.442|351.0683|429.2131|349.902|341.3718|292.0625|329.9927|372.0446|477.7391|397.4113|391.7944|402.943|576.5429|524.3734|592.9085|623.1914|694.9714|659.5793|675.6666|766.2837|716.1206|771.473|779.3847|666.0514|688.7181|683.7342|692.4553|699.4322|781.946|794.1913|706.7253|747.6898|721.3007|733.6152|828.7848|759.0272|741.2074|746.096|753.168|743.3273|753.3971|760.4879|714.3977|714.0445|664.31|744.4465|738.2403|768.4087|805.5095|787.6693|716.7081|720.65|773.4727|846.2075|851.5296|765.5636|862.1534|788.9851|848.1518|781.5242|752.9276|651.078|640.2267|699.9073|689.629|647.9979|651.618|605.087|645.6981|737.4268|671.3861|662.4107|615.7368|644.4588|613.9413|591.7398|596.2401|564.5613|592.3514|669.8484|650.4069|587.8649|565.3005|582.9661||
2022-02-19 20:00:24|amer_0229|MAG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||694.4526|718.3993|626.8386|670.506|627.6946|549.5362|548.0798|491.535|443.8561|358.329|296.8871|259.0389|284.5988|269.3727|351.4625|284.6109|275.2714|292.4758|304.1215|254.6189|261.0213|243.2915|311.4104|294.1646|351.3222|312.6672|307.7356|354.0932|398.1062|378.151|360.1914|337.5927|353.9542|444.488|440.6884|520.6145|656.3794|661.9392|544.9966|612.8454|727.2451|591.0942|523.5722|564.1746|563.6204|598.5349|438.1001|547.7643|430.8634|398.0198|456.4702|536.6308|564.4644|540.5275|524.3841|527.8767|513.3991|593.5829|726.2541|786.0281|591.7626|610.442|642.8549|590.6342|499.1761|469.7067|465.4968|341.6049|359.6474|454.0698|366.8644|330.1779|327.7723|347.0176|455.8741|541.8767|500.3418|506.9648|477.4699|606.0766|598.229|636.5312|558.5277|463.6055|533.9423|685.8506|637.6482|582.5598|546.4675|587.9714|631.5504|687.6416|632.9349|626.0101|639.906|627.4403|643.7926|673.9459|683.6629|687.8273|1020.5998|1279.9391|1288.4601|1478.2482|1675.5618|1616.0641|1438.7496|1675.853|1332.6436|1369.5503|1600.3643|1529.3446|1519.8242|1237.9864|1330.8556|1316.5477|1292.3168|1249.928|1180.4427|1128.7327|1175.0558|1342.0172|1118.9175|1141.142|1148.308|1213.2904|1259.4621|1212.9501|1033.3172|839.9979|857.9612|829.7332|765.5785|902.4417|990.5474|1089.7732|1164.1926|1082.9301|1285.8649|1204.1957|1334.6359|1413.2504|1225.9346|1086.6435|1218.2692|1283.9814|1192.2066|1003.4622|919.6389|1491.6884|1565.9622|1760.0616|2136.6965|2050.6449|2066.6298|2214.1787|2043.613|2661.4037|2320.0766|2244.2261|1999.2251|2172.7821|2526.5349|2530.6893|2315.1297|2274.2968|1892.5568|2393.9466|1894.0137|1830.3414|1720.1027||
2022-02-19 20:00:29|amer_0230|AGF.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.8798|180.0915|197.8943|187.1278|186.3023|219.4223|248.3998|326.0862|334.4206|421.9317|414.636|369.8418|420.8868|440.1653|488.6068|526.1116|520.8995|701.6537|750.6213|781.422|705.1861|768.716|901.4907|933.891|924.3615|869.0904|952.95|943.4205|571.77|527.9343|762.36|876.6712|938.3272|992.2762|799.6012|882.4515|961.4482|901.719|920.9865|818.8688|757.2127|847.77|928.6935|858.484|877.995|995.061|1249.2036|1332.873|1439.892|1321.411|1661.5375|1720.18|1993.3209|2067.8742|2197.3616|1994.4984|2036.0504|2156.5514|2227.1899|2011.1192|2279.5455|2400.9102|2489.8328|2378.6796|2057.1706|1855.9256|1811.2046|2197.7197|2212.9072|2169.1315|2521.6112|2053.6188|2044.6706|1839.5162|1574.8054|1592.7519|1508.7294|1058.3624|1313.2702|1430.281|1401.1288|1216.1943|1200.8665|1112.8641|1195.3664|1325.2025|1430.4067|1528.228|1582.9846|1536.6985|1774.6091|1708.883|1614.7652|1637.8333|1661.8802|1744.0611|1634.4866|1704.2212|1596.06|1598.7868|1580.6382|1537.0595|1393.6127|1415.5268|1598.029|1570.7898|1574.6305|1571.0002|1540.1429|1457.0742|1553.1352|1642.9118|1907.275|1705.8525|1779.8262|1953.0595|2007.4598|1945.0332|2127.4824|2221.8394|2091.876|1870.9978|1863.8905|1825.6887|2006.2552|2014.2803|2082.0471|2321.7542|2419.0145|2551.9666|2791.5664|3227.1046|3409.923|3382.0499|3430.8034|3188.8415|3069.125|3220.9098|2755.6171|2832.1721|2629.4295|2066.5519|1905.1189|2063.4316|2143.0351|2103.6805|1915.8519|2037.4933|2024.077|1259.3462|1186.0036|699.4478|787.9855|774.7049|640.5578|736.2427|1147.3337|1112.7751|1150.9934|1333.197|1298.6393|1502.33|1466.7509|1483.4717|1536.0392|1526.2385|1563.2097|1596.2227|1482.9079|1378.0515|1281.5343|1304.7699|1345.3976|1426.8296|1500.2954|1584.4221|1736.0372|1720.0777|1873.2705|1846.5368|1895.2304|1858.8275|1838.7476|1646.554|1443.2502|1334.7208|1538.4514|1483.5168|1535.0676|1526.4758|1488.795|1350.3919|1268.6956|1127.2144|1096.4372|1111.8258|1232.2465|1022.2466|914.9338|746.7862|912.5407|1045.3225|1004.5817|975.0878|1025.1381|988.0446|992.4437|1162.2501|1121.5262|1069.1592|1183.4937|1132.9396|1152.1124|1008.3162|996.543|1079.0867|1108.3209|1126.1074|1081.407|1030.6892|1062.771|863.4478|893.5181|833.6008|740.1209|702.3859|640.4536|692.1569|608.7645|540.999|488.7245|496.1923|485.0615|435.2704|411.9811|416.1783|412.9953|370.0247|381.1242|404.8949|397.7637|417.736|407.4314|400.2973|392.4979|390.912|402.013|427.4398|503.2886|497.954|469.4437|498.8336|550.4645|500.4127|536.8928|586.0617|617.4535|644.4373|667.4529|604.9268|646.8368|552.2963|539.4756|513.1791|539.4756|521.2739|550.7199|514.9072|468.6892|447.3851|426.0811|383.7597|386.8924|423.2564|420.5848|441.8503|399.3193|414.6016|428.0013|368.0969|458.1197|453.3886|461.2737|490.0372|501.7793|558.6633|342.7017|295.5409|329.3394|369.9471|390.1968|419.0138|391.5645|470.0313|443.1064|397.1808|439.8358|492.5135|520.0476|524.2642|529.1836|545.6256|555.4315|514.8072|503.1914|536.7375|570.9825|547.9196|568.187|507.2916||
2022-02-19 20:00:33|amer_0231|WJX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||611.2967|617.117|646.0522|687.6257|690.1201|635.0768|632.2498|579.5346|582.8605|472.7738|607.9709|627.261|664.3445|709.2439|775.7615|802.3686|834.4633|821.4924|825.1045|819.0794|752.9706|755.6485|741.9246|690.7112|704.9372|739.7489|659.7489|609.3723|579.4142|535.5648|562.8451|573.8912|612.7196|617.9079|585.774|603.3472|606.617|625.7046|657.6847|624.5107|596.8255|577.1942|592.1274|602.5303|646.491|639.9472|598.5034|566.959|451.3524|422.3249|416.9557|400.5123|412.9287|399.17|429.6816|404.512|439.6696|432.8231|399.652|315.7251|312.1844|314.1831|320.1789|336.667|311.4769|317.6745|297.0595|275.5997|316.731|283.0142|362.9706|492.8009|458.7713|487.5189|444.6949|497.2899|468.4901|466.7148|449.1794|446.4488|365.8969|412.5117|465.3678|495.4041|482.5314|431.2357|429.6753|468.6835|453.8604|524.0752|500.7429|494.0976|537.4875|530.0022|470.8466|341.144|333.074|378.1757|376.5792|334.2602|310.8559|301.8543|320.0576|298.6537|320.4577|316.0569|300.8541|292.2526|297.5725|312.3811|250.9455|122.0046|159.4675|182.9068|170.0853|190.9202|248.016|238.8005|276.4637|344.9786|335.9939|411.559|420.9709|446.9919|482.5187|498.2366|500.605|479.289|523.6436|503.1186|610.4152|526.8734|502.5429|489.8394||
2022-02-19 20:00:35|amer_0234|WTE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.8819|422.2866|429.3247|411.7294|411.7294|453.9581|422.2866|422.2866|425.8057|415.2485|429.3247|425.8057|422.2866|337.8293|218.1814|221.7005|214.6624|235.7767|214.6624|239.2957|268.8558|323.7531|285.0435|281.5244|259.0024|316.715|348.3864|397.6532|341.3483|358.9436|366.6855|354.7207|389.9113|408.2104|372.316|380.0579|392.7265|431.4361|422.2866|439.8819|412.4332|414.5447|436.3628|415.2485|397.6532|379.3541|324.4569|324.4569|337.8293|325.8645|375.8351|404.6913|398.357|392.7265|392.0227|406.0989|422.2866|430.0285|449.7352|482.1105|471.5534|494.3449|527.5366|583.327|543.7794|501.407|519.0621|525.418|580.5022|588.2704|699.1449|693.4953|759.1725|848.8608|918.0691|1037.4181|879.2277|774.7091|810.7256|901.1201|971.7408|961.1477|900.4139|790.9518|850.9794|896.1767|900.4139|847.4484|781.7711|742.9298|749.2856|771.178|769.7656|790.9518|674.4277|706.207|806.4884|776.1215|850.9794|801.5449|878.3775|937.7775|978.615|1046.925|1054.35|1001.6325|1075.14|1065.4875|1076.625|1060.29|1117.4625|1198.395|1286.7525|1275.615|1352.0925|1332.7875|1351.35|1217.7|955.5975|723.9375|727.65|681.615|697.95|612.5625|668.25|836.055|850.1625|803.385|945.945|952.6275|934.8075|945.2025|1015.74|1071.4275|1052.1225|1208.79|1226.61|1218.4425|1267.4475|1359.5175|1332.7875|1429.3125|1496.88|1762.695|1769.3775|1840.6575|1675.08|1800.5625|1839.1725|1811.7|1846.5975|1713.69|1544.4|1693.6425|1566.675|1773.09|1718.145|1737.45|1840.6575|1799.82|1830.2625|1827.2925|1748.5875|1872.585|1874.8125|1961.685|2004.75|2042.6175|2154.735|2081.2275|2123.55|2085.6825|2090.88|2130.2325|2107.9575|2119.095|2130.975|2207.4525|2317.3425|2529.6975|2539.35|2654.4375|2558.655|2697.5025|2539.35|2542.32|2530.44|2427.975|2442.0825|2616.57|2297.295|2564.595|2329.965|2340.36|2402.73|2323.2825|2352.9825|2483.5956|2320.9925|2242.2896|2035.618|1893.2879|2056.3745|1651.6438|1223.9596|856.8456|972.8152|1084.3529|1345.0999|1366.521|1331.804|1393.8514|1390.1581|1622.5625|1782.9791|1923.5276|2039.057|1914.0572|1898.6094|1938.3324|1973.355|1606.4401|1596.9128|1558.071|1729.5614|1763.5|1716.6367|1790.9517|1800.2054|1868.4938|1716.6875|1528.7031|1633.0264|1627.0185|1627.7186|1687.2265|1845.5389|1810.5622|1824.2785|1734.551|1599.9738|1378.768|1470.2821|1510.656|1384.6214|1441.3135|1455.3198|1484.6663|1393.9589|1405.2974|1349.9392|1564.0353|1339.9347|1252.3683|1048.9581|834.9122|940.3439|974.2513|1057.9253|1114.3566|1190.2471|1051.439|937.9277|916.6921|1017.56|1052.9328|1184.1532|1191.1263|1258.1976|1256.9325|1175.9625|1085.5038|1325.2509|1603.5852|1738.9569|1699.1045|1627.6232|1777.5442|1786.4003||
2022-02-19 20:00:38|amer_0235|AFN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.2998|341.3094|386.388|400.298|426.8299|389.9943|421.2917|454.9223|479.7907|482.3947|491.0334|461.5192|444.8032|444.9196|443.5324|496.6251|511.9968|512.6107|595.4878|605.7205|627.9157|649.2431|568.2924|598.6592|607.8312|578.456|514.9956|495.784|392.8271|395.93|442.3494|491.7476|459.9739|423.8561|499.1134|507.5941|442.8665|480.5307|415.3043|413.5583|402.8327|396.2227|386.869|389.3073|437.7056|439.5767|407.2608|387.5869|438.4632|455.1246|463.2832|444.3302|498.793|469.7335|503.0702|554.4719|593.5725|576.0403|608.4764|588.7215|593.4313|625.9239|624.2195|608.4862|579.802|617.2467|725.3766|728.0577|708.8359|736.4837|675.693|655.5132|677.2757|672.9721|652.1969|539.0081|518.666|452.0193|418.696|441.6514|405.0295|401.236|513.9018|540.8644|558.7418|586.7215|625.8363|645.9819|662.2493|691.171|818.958|770.5648|797.9108|837.9281|858.7114|882.9208|941.7608|918.165|892.9062|917.0388|846.1654|836.647|862.9435|869.2948|910.8283|888.0415|872.5814|867.313|952.9247|894.5545|934.9165|1005.5913|1003.0441|1099.0931|904.7793|845.2857|982.2797|1047.6548|1166.0458|1076.5508|998.6155|1018.0653|950.5548|774.8784|792.1125|790.8066|825.3193|855.1191|874.1507|706.5974|286.7599|446.1333|549.5764|485.1166|570.4283|673.5132|530.7007|504.6896|595.8219|571.8471|722.7174|727.7714|841.7774|819.2449|782.4418|690.8684|591.7168|552.6571|525.1861|516.9184|633.9813|604.4807|654.8385||
2022-02-19 20:00:39|amer_0236|DC.A.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.2786|194.8217|208.4264|217.0919|250.0516|266.5336|284.6173|287.2713|284.6173|304.0167|281.9067|306.8843|334.2307|382.3423|379.5688|372.2672|376.9816|348.0697|346.9022|362.2713|395.2051|440.9711|536.6378|523.4417|629.2388|781.7363|768.9209|667.7958|738.4332|870.7031|822.4212|911.0936|828.8515|1022.9769|868.5661|823.5245|653.2564|778.1492|735.5997|799.9311|789.0477|677.4927|591.7912|469.3528|421.7324|326.5411|451.0695|398.4909|421.1634|393.9917|393.9917|387.5973|444.716|421.591|448.7906|429.7509|395.7571|429.7509|397.1116|397.1116|382.6339|359.5673|375.8496|391.3198|389.9933|408.5644|446.0278|402.0906|465.9991|515.2894|532.5988|513.9578|480.3956|485.7184|481.7262|471.7832|453.1252|513.0976|482.445|475.7814|486.4432|393.1527|350.7722|347.8402|384.4021|379.1722|380.7411|409.6539|404.4188|458.0795|393.9484|451.5355|454.1531|360.3899|325.4055|318.9746|324.5815|347.6743|359.7339|329.9068|359.4316|374.8358|388.9563|436.4526|463.41|513.4737|513.2169|528.8779|601.4004|633.2542|713.5259|711.2985|688.7664|663.1617|667.858|690.623|649.6971|663.5097|689.8556|703.4123|693.0069|680.2209|722.9265|735.2011|685.591|716.022|707.8226|680.1552|713.4585|730.2764|707.2496|738.1206|751.3605|834.536|836.5585|882.6559|990.6066|838.4596|978.3966|946.6305|1153.7456|1268.7031|1412.498|1320.3675|1285.3926|1415.2045|1349.2804|1310.9085|1324.6433|1624.0107|1871.4384|1571.0748|1362.5517|1646.4428|1493.1273|1508.9875|1173.5896|1151.132|1025.8042|955.7408|1033.2725|912.9897|839.4364|971.603|946.5986|650.5095|442.2324|308.8494|421.1476|406.9197|270.3312|381.5879|481.8105|546.3983|475.2307|636.6609|699.26|765.4158|794.5813|902.707|908.9825|998.1713|984.793|1022.4328|970.7948|982.5978|869.5925|840.3925|887.3975|975.7099|1135.9542|1459.2917|1483.965|1659.2142|1727.7592|1729.7225|1697.9592|1696.5782|1679.4803|1406.4837|1392.2179|1455.8017|1552.4228|1436.3478|1326.3431|1313.727|1313.727|1359.8663|1351.0717|1201.5633|1227.9807|1214.7884|1269.2065|1345.5067|1353.7177|1456.0813|1712.7095|1837.5946|1887.873|1857.6322|2026.8519|1205.0821|1195.4995|1226.8746|1025.6412|1020.4128|1055.0397|976.588|1049.1231|963.0939|933.8765|948.685|915.132|882.1201|909.5833|992.5159|976.4644|924.4476|909.8096|836.0565|693.7577|716.8454|685.8741|719.4954|664.0148|658.7588|712.6826|578.358|557.8281|484.4242|448.6496|351.2955|250.4142|266.2483|292.6386|331.3742|359.5263|403.5141|454.5422|379.4694|392.959|398.8241|374.1908|337.8275|333.036|301.9056|254.329|204.5923|176.3727|178.7243|156.3838|162.2629|173.4332|191.1445|184.675|154.0919|147.041|144.6883|134.1014|5.5443|6.8526|5.1706|79.3888|76.5934|78.2706|114.8678|88.5949|77.5969|73.9309|80.6519|81.2629|69.6708|66.615|103.0922|101.0304|116.4942|108.2468|98.9688|99.9997|101.0306|120.6182|112.3708|101.0306|83.5049|104.1234|123.711|144.3295|153.6078|148.4532|141.2367|141.2367|147.4223|123.4416|114.5609|123.4416|121.0744|128.0932|128.9706|154.5747|140.0265|144.5728|133.6617|134.5709|129.0835|128.2054|125.571||
2022-02-19 20:00:42|amer_0237|TGL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.181|14.5448|8.1814|4.7271|4.1461|3.2038|3.9577|6.5961|5.6538|5.2769|4.1325|4.8838|7.5136|15.0026|20.6702|21.6704|18.3502|15.0138|20.0184|16.0402|21.7211|20.0502|30.0755|24.3946|21.7212|23.392|22.7237|30.0755|32.0805|45.1132|26.0654|28.2804|31.3105|30.8055|22.7366|24.2524|25.2629|19.2568|22.8041|20.0169|15.725|19.2758|25.8702|30.7469|24.5975|21.0104|28.3221|28.3221|25.7474|23.1727|23.1727|20.5979|27.2922|22.6577|33.4716|31.9268|31.4118|32.4417|34.5518|35.0675|37.1303|35.5537|51.2391|71.6302|73.1987|105.6153|117.6408|206.9121|165.5297|185.4147|208.2504|186.614|176.3367|187.7131|173.1072|162.288|267.7772|255.876|342.4302|343.0554|454.5484|494.5715|454.8504|370.2137|388.0622|474.9872|449.469|421.6309|414.9254|378.7434|390.9986|348.4955|402.2901|390.0109|365.4705|378.963|296.2481|329.7985|328.038|335.6668|284.6126|312.7804|362.0741|327.975|329.7414|313.2544|274.4498|275.0464|251.1812|304.8806|242.9518|253.6702|301.7101|304.0952|324.9644|310.0604|293.3648|326.1597|291.0653|282.1002|314.9721|272.6871|249.9632|239.1992|170.9822|165.6017|163.8082|173.74|202.895|205.87|195.984|209.7029|198.5971|182.9184|223.4218|240.407|263.9243|275.03|248.8989|249.8227|262.2484|287.7538|416.2404|498.0486|492.1584|524.0814|530.7406|508.0992|668.5028|771.5553|1301.5395|1063.6352|897.4|946.0542|999.6921|982.9212|968.3378|875.8224|707.2266|654.6772|669.6484|754.3586|603.1948|607.0796|742.2297|879.5714|908.7896|877.3512|726.7392|715.5086|686.8883|821.1837|809.1318|892.4791|755.2881|701.7771|640.5284|675.9494|573.9932|613.1459|548.8764|498.0523|492.8796|561.602|675.3644|706.4326|720.4873|663.9347|594.5572|604.675|597.72|567.834|575.3055|610.6958|509.5376|512.5349|443.7921|356.5381|289.5932|360.3958|309.2331|272.4383|387.8424|386.3362|383.3238|352.0528|282.6648|258.5616|283.7696|260.6637|194.9562|177.6253|136.4682|143.6887|165.3517|180.515|159.5753|170.4062|152.3547|186.2915|198.5665|175.4606|164.6297|177.6253|169.6827|150.9093|155.965|142.9679|136.4693|124.1943|120.584|102.5325|141.5218|142.9659|130.691|131.4138|120.583|123.4712|119.1399|185.5694|222.3926|271.4946|297.4887|355.2535|313.374|226.0029|202.8972|176.1812|188.4561|199.2869|184.2569|178.4536|147.9859|128.4011|137.8317|139.2826|124.4097|116.7928|108.8132|137.1046|118.2436|54.3691|47.153|54.4072|60.2107|58.0344|57.3083|44.2507|45.7021|39.1732|60.2099|106.6369|126.2233|158.1418|136.3808|143.6351|167.5723|175.5519|147.9859|167.5723|285.8159|247.3686|243.016|298.8735|314.8327||
2022-02-19 20:00:45|amer_0238|CRH.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:45|amer_0241|CRR.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.0048|459.5992|442.1563|432.0151|467.8774|469.9568|479.1064|500.5536|532.6725|542.2664|542.2664|577.7223|547.2719|567.0917|581.2794|596.719|546.6447|513.6791|525.3631|537.8817|501.1605|505.3333|450.6689|461.5183|465.2739|459.0146|456.0936|489.0592|633.4532|599.4247|586.3368|524.562|447.6053|384.7835|428.2353|397.8714|329.8144|366.4605|365.937|436.6115|499.9212|563.3258|557.2292|631.0395|631.6492|613.3582|664.573|676.767|693.8386|730.6267|710.5009|684.8863|676.7226|691.9641|727.934|835.2919|839.8886|846.4554|834.2905|853.462|846.8512|842.7542|862.6618|861.9982|879.4625|843.9354|880.8031|852.6889|916.3326|908.1205|1024.5584|1061.707|1078.0524|1147.9226|1187.6775|1181.8799|1250.113|1277.3263|1299.4372|1348.8259|1306.7846|1305.0329|1349.0646|1333.4631|1339.8873|1360.6572|1447.0774|1369.8509|1243.836|1233.7085|1182.1506|1193.5149|1219.481|1220.4084|1678.8618|1627.2423|1645.6779|1634.1251|1656.2577|1634.1251|1742.2791|1740.9741|1735.7537|1691.8347|1708.8053|1689.2238|1719.7294|1751.0684|1788.9364|1763.4317|1695.4566|1637.9391|1630.8981|1641.3694|1700.2702|1674.1342|1725.2628|1678.0672|1676.8277|1730.7492|1805.7133|1859.7294|1865.0052|1938.8668|2284.3913|2297.6727|2201.7519|2019.4629|1972.1202|2012.0656|2007.9562|1999.0517|2024.281|2132.7381|2126.7765|2168.5073|2069.1658|2012.3123|2001.8393|2054.1663|2022.61|2084.2199|2065.4435|1999.1081|1908.6507|1896.9827|1865.2404|1945.352|1962.967|1990.2304|2006.8914|1951.6472|2012.2573|1994.0743|1909.8778|2064.4869|2149.3704|2148.6368|2181.996|2291.1716|2329.5775|2379.627|2406.9267|2422.7049|2389.4908|2424.3849|2400.5806|2402.6521|2379.9182|1866.6721|1978.8937|2013.6666|2059.406|2059.406|2078.3867|2143.8431|2094.7957|2324.2107|2240.9361|2293.1613|2380.2033|2509.1263|2621.7295|2849.6747|2989.803|2989.803|2989.803|2901.6159|3008.9867|2933.3096|2941.5354|3051.436||
2022-02-19 20:00:46|amer_0242|AR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.125|192.3375|162.2325|170.0375|158.2338|169.9755|159.352|147.6996|148.8185|165.0431|227.9081|209.9005|239.1628|256.1586|266.8554|265.7294|435.2091|409.2398|454.0144|522.0737|527.4744|558.9789|467.8854|596.0732|640.9389|689.3503|809.4783|912.0492|712.4664|696.7366|817.0231|752.4567|774.6694|873.7013|1005.8575|986.4073|863.2221|1381.183|1321.7773|1210.3915|1138.1293|960.8552|1167.9232|830.1617|985.165|1026.8966|898.83|822.8095|779.5822|826.1314|815.3424|889.3243|728.752|620.6743|543.476|674.8761|623.913|701.1299|589.9852|336.6932|284.1814|381.4826|362.949|290.3592|301.2744|291.9567|267.1093|265.6406|191.0748|184.861|203.509|198.8485|195.7415|192.6304|160.0075|250.1088|315.0699|402.8506|407.5531|689.3045|575.2127|606.9049|450.0531|445.299|429.4521|384.3363|382.7547|357.4486|424.6546|364.4952|364.4952|398.077|391.0001|498.9231|473.1817|414.6985|398.7486|448.3863|421.8022|428.8913|405.1143|438.8738|405.1143|417.8098|384.0294|321.8024|295.1477|236.4737|215.1378|296.9308|316.4892|316.4892|317.1928|277.9892|315.4108|336.9947|435.062|429.7129|403.8381|332.0632|342.8328|350.0182|286.1983|259.1984|182.5017|290.9186|341.5132|631.5226|882.6022|771.2489|723.8963|772.4944|710.8123|851.8636|689.7442|640.4565|787.3962|858.8731|970.4956|938.1382|1056.1821|975.4153|838.7329|962.9896|1042.4868|712.6253|687.7301||
2022-02-19 20:00:48|amer_0243|ONC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.6095|62.9463|61.411|62.1787|60.4515|57.3809|47.0178|40.301|39.3414|42.2201|37.0039|38.6955|44.6162|45.6196|36.9829|34.3254|37.8847|56.827|85.7976|86.0601|76.9882|88.0216|125.5024|156.878|127.8361|108.832|136.8562|156.9902|300.5802|229.2096|206.9749|159.4905|124.8314|186.5128|211.369|212.2559|155.201|167.2359|161.172|180.9595|161.7895|153.2915|138.9102|124.8689|121.9037|102.7945|151.6364|173.4403|183.0208|181.184|179.0098|197.4906|184.0829|157.6301|130.4525|114.3045|97.6124|128.0936|101.5195|96.7892|80.7789|114.3103|102.6236|89.1109|91.6993|95.4001|89.232|84.2975|71.9613|65.382|79.363|100.3346|88.4096|81.9494|83.5966|74.9487|74.1251|80.3022|86.4793|78.6549|78.2431|79.0668|61.3591|72.066|57.241|67.5116|72.3339|65.3197|71.8955|86.3622|80.2561|80.5143|110.6454|121.0184|171.1478|173.1321|150.8085|181.5712|192.6501|196.9586|193.2656|183.4177|204.3445|175.4731|206.2578|212.4148|314.0238|296.7833|451.8301|451.9224|422.0207|420.6616|384.5191|388.7916|415.8503|377.4337|299.0984|304.7955|297.0689|337.6755|297.0689|295.6914|359.8173|306.3791|307.3875|263.8027|295.4172|276.548|239.7771|209.1347|162.5217|154.8556|165.6559|312.2121|330.6227|236.2686|264.4481|247.4963|208.5071|240.7156|245.8011|249.1915|243.2583|222.9162|152.5662|141.6221|152.6466|153.4946|162.1821|125.4586|123.7281|125.1776|121.6762|126.053|41.2004|62.6962|60.0092|60.783|58.9127|97.2528|97.64|99.8342|87.7663|76.5113|83.7668|89.6659|68.4292|53.1541|47.8387|49.0329|46.6698|43.7161|54.007|83.6936|60.9767|57.0725|48.7494|45.1843|37.4707|29.0807|27.869|35.7711|35.1648|69.1171|94.5812|103.5611|73.289|73.7925|67.5271|76.6842|87.2162|80.1994|98.4905|99.2639|89.3375|113.4444|92.5114|99.6276|140.9275|118.128|102.9944|88.1156|78.3178|61.5717|54.0773|49.4151|47.3272|47.2884|48.3786|50.1373|49.1224|45.8084|15.4966|23.0093|13.5215|36.3736|39.0094|165.5003|113.9827|112.8725|77.9032|80.1723|110.9481|105.7259|106.6419|88.7294|97.3689|115.6081|137.2575|165.2779|170.8179|185.9395|277.9605|192.8813|209.9247|169.8255|151.6888|150.04|134.6513|146.7424|111.4299|107.3028|134.2661||
2022-02-19 20:00:50|amer_0244|EFX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||958.2431|949.7494|841.6479|818.4832|694.9386|853.2302|918.8633|1032.4863|967.6625|921.9888|864.9468|931.6601|904.5093|849.432|885.8917|972.7742|953.3808|884.3402|880.4615|932.052|966.2272|1008.1696|1049.3352|1095.1611|1045.4517|1033.0243|1143.3171|1101.3748|1047.0051|1109.9186|1106.8118|1161.7455|1203.934|1296.1236|1414.8763|1342.9997|1483.6279|1589.8804|1410.1887|1613.3184|1471.9089|1242.2161|1293.7798|1197.3521|1248.4538|1200.4969|1194.2074|1226.4408|1121.8789|1070.7772|939.4851|984.2974|1014.9584|1104.5829|1085.7146|1005.2875|1002.9129|869.1384|807.3963|733.7808|841.4336|834.3095|890.5106|1051.9899|1297.7108|1239.5254|1500.4781|1548.7259|1649.3842|1530.1835|1693.5326|1677.6392|1531.0665|1666.1606|1509.8753|1382.7279|1630.8419|1525.7687|1362.4196|1403.3653|1234.2532|1430.8129|1354.6681|1407.7924|1298.0023|1244.878|1317.4812|1369.72|1494.562|1497.2182|1429.9275|1419.9926|1495.7136|1721.986|1736.2394|1570.5439|1452.0627|1498.3862|1492.1503|1125.1259|987.0463|1015.553|1078.8024|1080.6295|910.2398|634.0291|536.2792|469.9169|516.5499|486.9559|458.2587|495.027|418.8|457.3619|620.5773|658.2424|658.2424|839.3936|758.6826|691.4235|747.9212|752.4051|698.5979|698.5979|837.6|798.1413|654.6552|733.5726|681.5589||
2022-02-19 20:00:51|amer_0245|RMX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:51|amer_0246|CPH.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.9552|59.937|52.3925|59.0987|58.0509|63.4997|49.4585|33.9392|40.3028|35.424|42.424|41.3634|38.1816|39.6674|37.1219|39.2431|36.0612|40.5159|52.3949|41.3644|33.94|24.3944|28.8031|108.8116|100.2773|95.944|109.1363|106.258|103.3548|108.162|65.3779|80.2802|74.5116|75.7134|74.752|86.5296|86.5296|102.153|64.8972|60.09|60.1375|48.11|46.9072|33.1959|26.4605|20.4467|21.6495|31.7526|20.4467|26.4605|39.2096|34.8798|35.842|30.3093|21.6495|12.0275|7.2165|10.8248|14.6736|18.2818|12.268|14.433|12.0275|16.8385|14.9141|15.6358|18.0412|13.9519|12.0275|13.9519|17.079|33.677|28.866|28.3849|33.1959|32.2337|28.896|27.692|31.304|34.4344|30.1|27.9328|27.692|27.692|25.0432|23.1168|20.468|29.3776|24.184|19.589|21.7656|18.4399|20.3809|16.4988|21.1549|30.395|29.4224|29.2236|27.2754|44.0789|38.0422|37.7983|41.4562|37.1047|44.6721|55.1689|68.418|61.3318|73.305|94.1209|92.8986|102.6774|139.8036|185.5887|224.7631|156.1782|227.2578|176.5921|186.321|175.5813|199.3085|192.96|212.3062|194.97|228.1998|247.767|309.0099|286.6217|390.4515|431.7271|394.0759|405.8854|379.4425|359.3948|327.0286|293.6266|275.2078|298.0552|178.1062|141.76|166.2103|140.4594|176.6746|139.4114|158.1733|200.1393|203.5404|192.2907|182.0066|172.0552|133.2969|127.5356|102.1332|100.4645|124.4605|122.6186|116.0403|118.4894|128.0322|145.7924|149.7685|145.7924|124.5862|117.1647|126.7728|133.9788|125.8559|108.4873|107.1512|109.7431|94.6336|79.225|77.6591|75.7846|90.513|83.3325|68.8632|54.1259|46.9368|51.2281|50.1553|36.0621|37.4077|34.4474|35.2835|30.7048|37.1689|33.4143|33.6837|31.2585|38.867|26.991|16.1946|20.5428|24.327|32.436|32.4552|34.8899|30.8329|30.0022|25.6776|24.3261|29.1308|25.6243|24.2757|34.4384|40.6266|36.6422|40.6292|53.4959|63.565|64.0947|70.1863|45.0944|46.6767|54.0605||
2022-02-19 20:00:52|amer_0247|PNE.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:52|amer_0248|DR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.9588|344.2002|301.5308|298.6862|269.154|311.652|320.1516|332.6425|333.4918|362.9342|357.8384|364.6328|395.7738|391.2024|396.0216|405.3764|405.2792|397.627|391.9588|399.2373|409.7137|419.0576|421.889|429.2509|422.7385|438.0284|440.0104|440.2936|452.7521|465.4937|485.5971|561.7794|591.2642|593.4599|645.5287|583.7361|561.4657|565.2297|544.5276|552.9967|515.6702|573.0714|597.8512|567.3791|614.0602|604.6613|531.0367|512.239|533.5431|469.944|482.1625|524.1442|494.0678|535.4229|474.0168|431.2317|425.6313|465.4565|504.6593|537.6396|563.7748|596.1327|686.3616|634.7134|694.8072|647.6175|533.9895|582.1106|586.7675|565.9668|583.3525|512.2574|501.3913|442.7885|402.8167|463.8589|485.9197|407.6155|391.2118|438.2562|434.8517|473.5396|418.1386|442.7514|445.8497|434.6957|458.5528|474.0445|437.8684|477.3077|475.1339|454.3273|534.1374|497.8036|524.821|509.0275|374.5498|398.1606|389.1398|223.3432|227.6981|177.3059|137.4898|144.0222|121.3146|97.0517|105.7614|134.0682|137.4898|132.2018|117.8929|136.8677|136.2456|184.7714|234.8526|220.8547|208.7233|220.8547|227.076|225.5207|233.9194|220.2326|259.7376|293.6435|302.6643|297.9984|252.5832|284.6226|316.04||
2022-02-19 20:00:53|amer_0249|CNL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:53|amer_0250|HNL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:54|amer_0251|PG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:54|amer_0252|BDT.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||505.8451|516.8051|521.161|519.0533|529.0302|455.261|493.1995|503.7379|444.7226|373.4827|438.3995|495.7287|503.7379|541.6763|550.1071|628.0916|623.8762|579.1932|607.0147|596.8978|530.7163|609.5439|619.6609|577.0855|569.0763|579.6148|600.6916|552.7197|548.0428|511.9035|544.2163|543.366|500.8491|535.7129|556.5462|532.3116|551.4442|564.1993|571.8523|608.4168|600.3386|595.2366|571.4271|578.655|636.0528|601.189|565.4748|500.4239|482.5668|490.2199|518.281|400.5092|452.805|491.4954|470.2369|448.5533|508.5021|511.0531|555.2707|612.2434|508.5021|511.9035|513.179|467.2607|513.179|575.6788|560.7979|548.8932|474.9138|468.5362|443.0261|389.0296|374.9991|396.6827|382.2269|441.7506|396.6827|356.7168|349.0637|347.7882|383.9276|410.7133|413.2643|437.0737|422.1928|390.7303|374.1487|363.9447|357.9923|326.955|309.0979|335.8835|316.7509|346.9379|290.8156|272.9585|243.1967|272.5333|289.1149|333.7577|328.6556|243.1967|242.3463|225.3396|238.5198|240.2205|290.8156|277.2102|297.6183|274.6592|231.7171|172.6186|210.8838|265.7306|261.4789|295.4925|288.2646|341.5705|338.9186|383.4712|419.0073|446.0571|496.9745|478.9413|490.6098|505.4607|461.4384|451.361|551.4507|524.0661|538.0269|522.4553|519.7705|516.0118||
2022-02-19 20:00:55|amer_0253|AIF.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.3256|253.21|232.9532|246.607|203.6205|218.3264|160.7344|135.44|99.108|95.8887|68.7548|81.6319|84.7949|131.1095|136.6397|161.0643|158.7601|179.498|168.2073|191.4799|194.7057|191.0369|186.9088|185.3035|188.9729|191.9542|195.0835|184.7068|191.5563|189.2731|190.8534|213.9663|258.1326|333.6317|339.3074|398.2852|412.351|447.745|531.502|555.3093|574.6739|659.2518|663.3947|651.8874|585.1452|618.7966|676.7198|714.7022|635.9111|611.6129|672.998|627.9908|634.7227|601.3837|589.5522|548.2835|668.8142|737.5524|682.2539|722.8301|678.636|660.4029|719.8428|760.3205|801.7059|821.483|792.6743|856.7362|1045.6085|1083.8179|1034.6039|1111.9402|1133.7719|1118.2307|1095.6769|1112.0359|1144.2292|1140.4616|1062.8743|1190.5112|1162.5307|1267.5229|1363.4602|1402.9863|1439.5306|1314.1868|1213.2593|1250.0907|1245.0594|1132.8222|1132.4374|1115.7782|1213.4088|1194.3205|1153.4324|984.0391|855.9232|932.637|1026.5664|1049.5484|1068.7522|1199.5162|1254.5831|1293.5673|1519.9908|1565.6066|1464.5484|1517.8626|1529.7397|1748.3877|1796.5779|1484.1662|1641.4076|1724.4407|1639.3012|1708.024|2162.5593|2201.6048|2231.891|2000.5045|1960.8114|2034.7966|2327.099|2486.07|2549.0504|2441.7351|2436.4675|2447.5742|2777.3215|2730.8953|2825.9749|2878.3566|3002.0481|2297.7553||
2022-02-19 20:00:56|amer_0254|UR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:00:56|amer_0256|DOO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3262.6567|3425.6714|3301.6385|3208.3185|3307.8108|3285.3649|3526.3626|3310.818|3544.773|3498.691|3460.88|3458.5169|3066.2286|3036.6889|3218.6539|2859.4502|2966.975|3134.7609|2763.7413|2568.7505|2678.8398|2774.7241|3103.7505|3220.9402|3488.4641|3288.1302|3162.5663|2839.8555|2682.9021|2541.7576|2210.8779|1895.8005|1949.8021|2207.1714|2251.9812|2293.3441|2273.8116|2421.8968|2735.7422|2922.4746|2751.8168|2663.6605|3204.8734|2838.8128|2899.1418|3471.2181|3558.3616|4140.8501|4288.4581|4065.5766|4150.3191|4236.0952|4513.6397|4953.4672|4793.8108|5266.5482|4536.4614|5081.7544|5185.3162|6136.8053|6120.8474|6203.6551|6799.843|5715.2471|5120.8412|3943.5917|3459.8703|3562.1751|3657.3737|3682.6305|3929.48|4020.5055|4701.1954|4012.8436|4407.7268|4590.7435|5357.744|5651.9989|5248.125|6187.3632|4336.5407|1743.9764|3199.4974|4626.8311|4903.568|5233.8352|6546.2285|6362.6158|6497.2954|6588.7323|7220.8778|7875.5586|7884.2131|9267.606|9383.5661|8527.525|8147.1949|8566.6659|10131.8728|9532.4635|9271.0791|7981.5077|8579.3213|8224.2413||
2022-02-19 20:00:57|amer_0258|CF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622.7944|559.0314|547.3965|493.1|635.1777|559.0453|491.2485|689.643|740.6167|769.8515|796.2111|803.6662|993.7728|1058.2825|1143.8458|1144.5964|1146.1347|1014.1784|1029.2591|975.1974|944.2028|755.967|657.8847|710.485|705.9111|592.4921|590.2421|650.2413|764.4306|722.1189|547.2307|535.1992|426.6623|471.5742|516.951|442.6981|468.0757|629.1476|670.7823|683.7354|596.5261|522.0767|565.8157|571.5135|609.4878|647.4622|610.6834|583.4376|555.2522|662.4626|734.0048|755.3746|762.6151|913.4621|1031.7186|1127.7884|1038.2233|1104.0262|1002.1473|854.5583|737.9448|692.4926|585.2563|606.1583|609.5168|619.6142|643.4808|718.4821|613.8578|534.2322|473.9186|443.2851|427.9684|386.2412|416.5696|322.0163|329.6093|362.5703|378.6053|462.9856|421.4232|435.9217|420.2614|340.038|368.2985|416.6826|430.4496|492.8602|449.0542|430.4983|411.9423|633.3942|614.0972|502.8559|494.9101|516.4773|521.0178|682.2041|754.8688|754.8688|749.2492|665.2424|725.4094|808.4653|789.185|774.4233|808.7919|785.6505|711.5981|669.6175|715.5604|708.6689|685.607|642.8289|616.237|681.7534|635.4543|554.3195|490.5594|492.5256|478.7624|456.9671|505.1186|492.8447|420.5894|476.6679|500.034|697.2349|744.505|774.0489|639.3592|666.4835|861.1974|1082.3744|1175.8653|1150.8059|1157.1565|1134.1666|1258.6951|1295.6657|1304.3809|1647.7781|1396.5505|1544.5082|1506.1883|1585.0488|1582.9326||
2022-02-19 20:00:58|amer_0259|CGG.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.9674|273.9036|278.3453|354.7181|319.0978|329.4871|306.4315|326.4497|295.6525|371.1926|463.9908|436.1514|450.8968|444.6344|446.2|435.2407|389.8379|428.9782|419.3384|282.2784|184.3784|131.1114|86.8613|70.4724|90.1391|95.0557|88.5002|90.1391|114.7224|121.278|177.0003|245.8338|236.0004|253.1614|323.8493|443.8544|559.8825|491.1544|668.8417|919.603|701.9355|710.3722|467.0842|655.5568|721.1125|823.9734|901.3822|965.0294|2131.1622|2111.3558|2091.5495|2091.6129|1814.3157|1640.0146|1549.0005|1552.9621|1909.5095|1089.4504|1279.6091|1129.0668|1081.5272|1263.7625|1442.0362|1762.9289|1755.0056|1465.8061|1291.8526|998.61|1450.3621|1684.3549|1585.2752|1458.4532|1395.0422|1371.263|1402.9686|1268.3482|1117.7318|1224.7487|1026.5693|1030.5329|1430.8553|1165.4566|1149.6|1094.1021|1109.9586|1379.52|1280.4166|1125.8152|1121.8511|1125.8152|1185.2773|1308.1655|1185.2773|1284.3807|816.6124|991.0345|824.5407|800.7559|662.011|630.2979|788.8635|959.3214|824.5407|709.5807|677.8676|745.2579|741.2938|753.1862|887.9669|776.971|939.5007|891.931|947.429|840.3973|1002.9269|979.1421|1102.0304|1213.0262|1403.3049|1129.7793|959.3214|1102.0304|983.1062|1066.3531|820.5766|780.9352|749.2221|745.2579|975.1779|780.9352|800.7559|776.971|955.3573|836.4331|1197.1697|1022.7476|1062.389|1066.3531|848.3255|895.8952|713.5448|741.2938|693.7242|697.6883|614.4414|681.8317|713.5448|665.9752|673.9035|598.5848|626.3338|598.5848|562.9076|455.8759|440.0193|432.091|483.6248|420.1986|404.3421|249.7407|273.5255|182.3503|340.9159|515.3379|713.5448|590.6566|701.6524|759.1324|769.0428|1078.2455|1244.7393|1423.1255|1526.1931|1617.3683|1284.3807|1343.8428|1526.1931|1395.3766|1391.4124|1308.1655|1288.3448|1347.8069||
2022-02-19 20:01:00|amer_0260|YGR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0254|1.7648|2.2691|3.1515|1.6388|2.5212|2.5212|2.017|3.6557|2.2691|0.8824|0.7564|0.6365|1.0608|1.1669|0.9547|1.1669|1.0608|1.0608|2.1216|3.1824|1.2764|1.3925|1.1604|1.7406|1.9727|1.8566|1.7406|1.8566|1.9727|1.6996|1.3074|1.6996|1.9611|0.9152|0.9152|0.9341|1.0675|1.0675|1.3344|1.3344|1.201|1.201|2.0016|2.8356|7.9224|7.2461|11.5938|24.5916|23.6808|28.2348|27.8912|30.8466|31.4007|20.2322|20.4451|11.7134|12.7926|13.8586|14.2851|17.1938|17.4712|23.0176|17.0244|14.4707|14.187|11.9171|10.7821|13.3358|16.9117|14.7593|18.4491|30.9903|36.8677|30.456|33.2921|24.9691|19.8679|21.4788|24.7006|20.4049|18.0865|19.9761|16.1968|16.1968|15.657|10.258|7.5585|9.9881|9.4482|7.0186|7.0186|5.6689|6.3433|6.3433|6.9474|6.9736|6.9736|8.2415|8.9384|12.1307|24.2615|24.4351|20.9444|11.8685|7.6562|4.1761|4.1761|4.5337|6.4228|4.1559|3.7781|3.4003|3.4003|3.0225|2.2669|3.4003|2.8872|2.0623|2.0623|9.347|15.8899|15.8899|40.2509|33.8108|30.054|28.5353|37.6423|44.9279|41.8922|43.7136|47.9636|69.3547|63.7745|58.1942|72.6562|68.5044|65.3906|86.0672|75.5995|69.7842|65.1319|77.9257|70.9473|67.6321|54.8053|57.1374|52.3304|47.4625|34.0756|38.3391|37.7306|38.3391|42.599|44.4247|38.3391|37.7306|32.8621|32.2535|34.6878|35.9049|41.3819|39.5562|48.6846|53.5531|52.3359|69.3756|64.5071|83.8567|98.5684|116.2224|143.5037|184.9275|177.5304|225.1825|199.7773|201.5095|146.1222|114.3565|72.1948|59.4885|64.6865|75.0825|91.8317|94.7195|91.8317|78.5109|62.2673|59.56|60.2368|44.67|47.3773|32.1489|32.4873|44.67|46.0236|72.4195|71.0659|82.3491|88.6836|95.0182|101.3527|99.7691|118.7727|163.2233|194.7506|201.934|224.602|202.1418|251.8751|263.025|265.4454|276.741|316.6437|319.8914|344.2486|419.0993|341.7897|341.7897|403.7751|519.7353|458.0011|483.8262|395.9354|366.9229|369.4828|311.4578|238.9265|266.2639|255.1696|274.798|309.8677|250.9672|198.8958|184.3841|148.5316|150.2389|112.6792|99.8747|106.7039|114.4092|87.9414|35.4327|39.2748|37.9941|70.0116|58.9122|53.7894|52.0818|41.8362|42.69|56.3508|67.4502|73.4268|91.3566|94.9383|97.5042|115.4655|138.0092|120.8652|124.294|174.8688|148.3483|132.8235|144.0358|166.4606||
2022-02-19 20:01:02|amer_0262|PTK.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.6487|77.2072|66.913|56.6186|64.0559|74.1981|64.0559|37.7978|29.6983|22.6787|15.2146|8.9658|7.879|11.12|8.618|8.896|13.9|25.854|27.8|23.9303|22.5059|18.8024|22.7381|21.2806|19.24|16.6163|14.8672|16.3248|14.6671|12.027|14.6671|18.7835|20.2509|20.5444|31.5582|27.7201|30.7053|27.2936|30.7053|52.8814|81.0442|123.7928|97.075|69.1413|66.3756|69.1413|35.2539|39.8926|29.6875|38.1404|25.582|24.6517|37.6814|24.1905|21.3993|21.2362|20.7423|26.1748|56.2112|52.698|63.2376|64.6407|54.0632|65.816|67.5622|62.2632|60.9385|60.2761|63.588|60.9385|56.3767|58.3665|70.3051|67.6648|98.1803|172.4789|219.5373|275.905|249.2045|279.3522|169.2076|255.4077|219.6017|121.2726|231.0735|231.5436|204.8911|251.5329|324.5206|266.3185|255.7364|294.5477|201.2438|150.0181|149.3063|174.5139|162.8796|169.5041|201.0398|203.0107|194.4004|252.5201|194.4004|186.1981|186.1981|179.5482|163.7309|81.613|72.5449|120.5903|103.7336|88.1735|82.9868|88.1735|75.2068|74.0783|76.6776|76.6776|85.8062|72.8053|63.7046|55.9041|67.6049|137.81|149.7895|108.0213|118.1035|80.656|73.4546|97.9395|103.7096|73.461|76.3418|79.2226|95.0672|100.8288|99.3884|102.2692|108.0309|125.3158|119.5542|109.4713|89.3927|116.7873|102.3691|109.5782|129.7636|141.2982|143.6034|168.2626|156.6583|175.1702|169.3312|149.2733|158.0735|158.0735|139.6147|226.3227|422.8454|378.8663|407.2203|328.5138|347.7229|410.4539|381.4849|383.1676|411.29|365.5911|284.7392|319.8922|298.8004||
2022-02-19 20:01:04|amer_0263|BCB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:04|amer_0266|NG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.9589|197.8445|171.7214|130.9385|127.0874|137.8706|128.5724|125.4836|190.3489|195.8537|175.6866|230.7583|320.28|328.4309|334.6639|314.4869|330.5024|276.1466|276.8359|356.7018|308.1943|436.7812|473.8934|491.022|570.8821|532.8629|605.337|667.6467|600.105|608.473|586.9358|568.3505|574.9452|588.5377|602.9723|655.4617|650.6635|785.9434|910.6649|1137.8349|1503.2825|1396.3612|987.4469|1164.0635|1501.2405|1631.0294|1456.1578|1465.2744|1596.1005|1552.2244|1617.6247|1620.1029|1664.8068|1354.363|1488.9678|1544.745|1573.1063|1436.042|1524.0208|1815.3916|839.1783|1066.7521|1051.5805|1004.2564|743.4722|706.4882|747.2368|683.5411|707.3082|570.6593|551.6373|282.4764|52.4875|184.6783|436.4239|301.3172|334.3649|346.0287|932.4568|800.1934|761.0129|683.8431|1051.9339|921.6946|988.0202|1114.9064|1032.0074|1053.7871|1314.2547|1523.6503|1516.6172|1288.8249|1276.836|1792.8359|1898.7761|2911.321|3415.1911|2820.3279|2873.0638|2953.2746|2596.7723|2240.2697|2315.7349|2100.518|2167.2352|1837.6126|1597.076|2021.8074|2410.3408|2002.4704|1898.3331|1829.8348|1719.2403|1462.4641|1889.6836|1646.4847|1185.2454|1390.5861|1362.6065|1298.2534|1051.1325|1144.7265|1043.933|1282.3353|1000.5973|804.2775|861.2736|699.7848|978.4321|905.6161|693.4613|737.7922|804.3189|940.4832|1142.2724|1519.8526|1297.7484|1085.1588|1196.1758|1437.3146|1310.4015|1246.9438|1104.164|926.4824|999.4572|1151.7554|1569.9053|1277.5343|1439.913|1503.4854|1586.1294|1328.6615|1439.913|1547.986|1554.5638|1379.7151|1802.493|1913.758|1836.1124|2066.0256|2484.0939|2576.8078|2353.0156|2917.7963|2978.5837|2213.9419|1715.2847|2073.7024|1939.2|1984|2517.5744|2122.9072|2119.7453|1772.3516|1830.2505|1839.9261|1782.0263|1685.5267|1689.293|1679.6399|1546.56|1643.22|1508.3401|1650.1955|1866.139|2033.737|1911.2615|1980.3526|1844.8888|1493.3278|1661.7438|1713.3708|1625.696|1738.816|1570.0031|1882.0534|1899.4168|1694.5139|1831.4897|2425.4168|2995.1456|2809.5768|2903.0452|2932.4679|3024.024|3761.1913|3979.3657|3026.406|4591.5423|5209.4449|3842.171|4119.9725|3803.5586|4947.263|4800.2269|4909.098|4305.112|4011.056|3849.9454|3498.8575|3995.8543|3826.8754|4082.0004|3488.9717|3071.091|2931.7975|3018.2662|3204.0056|2812.626|2726.3899|2849.8115||
2022-02-19 20:01:07|amer_0267|GC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:07|amer_0268|CAS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.7623|357.3866|331.4472|340.0937|325.683|342.9759|348.7401|443.8511|449.6154|451.08|456.7185|470.8147|436.9838|496.188|532.8382|521.5612|620.235|563.85|634.3312|561.0307|569.4885|664.18|647.5755|637.6128|730.598|713.9935|720.6353|690.7472|670.8218|454.9633|531.344|581.1575|547.9485|495.0748|501.765|501.765|548.5964|608.8082|572.0121|618.8435|638.9141|628.8788|652.2945|612.1533|565.3219|582.0474|615.4984|568.667|528.5258|558.6317|551.9415|525.1807|508.4552|505.1101|461.6252|441.5545|458.2801|554.1698|529.8996|558.2148|669.8893|703.8691|720.0501|695.8303|647.284|639.193|643.438|760.7946|807.7373|846.3194|1052.8375|1138.6842|1190.5162|1210.7631|1332.2444|1385.9642|1385.9642|1377.7874|1198.7159|1312.3732|1283.7545|1329.5444|1175.821|1049.8986|1055.06|1027.2523|1030.5238|1116.4007|1124.5795|1160.566|1052.0126|988.3038|984.2199|1021.6425|957.0747|980.7768|1006.1554|1021.685|1142.6525|1143.9441|1115.3251|1132.4965|1130.2916|1118.0501|1089.4868|1066.8042|1066.8042|1054.6814|1049.2241|976.0224|945.9284|928.0783|917.5227|781.1123|654.8356|646.7512|747.8061|832.4306|821.9241|876.8807|951.8134|928.3817|885.5581|907.3986|939.7191|938.9111|1034.7239|1155.0782|1109.0366|1315.8355|1463.1454|1208.3391|1176.7394|1170.7812|1149.9276|1141.4361|1018.2524|993.417|942.1349|826.9741|838.8873|848.6761|826.8643|740.6087|796.3917|740.0712|653.1202|635.3348|611.6209|649.1679|394.7312|523.0188|408.5468|349.8486|264.1111|173.4461|231.9731|384.0227|390.8455|458.0982|672.5271|740.7545|776.8176|752.7916|852.9693|892.374|807.8026|800.026|789.333|683.3758|672.6828|600.7485|631.8552|637.6878|623.1065|653.2411|587.1393|611.5185|688.8036|710.057|736.1408|634.704|607.0321|612.8042|586.8298|419.4392|400.2429|468.3897|393.3696|434.4306|418.3406|385.2141|378.5888|393.7324|411.2856|399.9917|469.3749|458.0873|464.6717|444.9185|384.3864|389.612|419.6543|392.4284|426.2688|461.9846|483.5814|542.738|535.1605|541.7326|512.6274|546.427|607.4541|643.1314|651.5813|653.4591|670.3589|571.067|598.3054|615.212|593.1192|556.4023|560.1681|565.3517|643.4285|688.5033|756.3176|666.8404|684.975|636.8758|733.9146|687.7505|831.4578|830.5141|852.2207|911.678|1115.8245|1220.9326|999.8113|882.5789|763.8224|924.3293|957.4086|894.0854|907.3171|1081.4491|1193.8442|1184.3992|1056.6039|1123.9201|1280.8341|1232.724|1468.5085|1462.4598|1613.0629|1635.7954|1449.1992|1472.8789|1477.6148|1398.051|1218.1273|1335.5313|1444.7675|1410.332|1324.8235|1278.1882|1183.0141|1109.73|1268.8838|1237.6818|1058.979|979.5556|1181.6779|965.1759|938.8101|794.5869|804.3536|761.2339|848.3123|1110.6297|1131.3536|1060.1757|1057.3661|1246.5494|1166.8596|1061.2102|1110.2617|959.1429|1343.9318|1310.8479|1336.3288|1388.2342|1390.1119|1313.1474|1546.8914|1492.8262|1512.4041|1491.9108|1711.1889|1859.4704|1676.3872|1483.076|1399.2054|1649.7941|1494.3269|1640.5888|1583.3114|1484.0988|1368.6661|1384.8037|1318.2363||
2022-02-19 20:01:09|amer_0273|DPM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.3102|97.1885|94.3917|107.6765|122.8491|131.7988|120.9613|98.5869|120.6117|113.6197|109.7741|111.2424|133.6167|145.0341|126.7756|124.7086|137.7996|139.5221|149.8571|173.6275|196.3644|192.9883|210.2133|223.9244|214.2784|206.0104|221.5129|225.6468|190.5079|206.6994|215.3119|215.3119|226.3358|232.5368|260.0967|270.4317|404.9797|393.179|407.6617|418.9261|413.0257|429.1176|428.0448|441.9911|441.9911|494.144|515.0914|545.1697|550.8248|532.0161|618.5359|712.8142|782.7507|698.289|660.5812|613.6665|598.5675|596.0094|572.8162|607.3362|626.7751|596.5431|610.5794|590.9764|581.7846|559.0755|553.5758|517.0763|510.993|559.5777|616.275|480.6945|455.5861|371.2872|441.3296|405.9985|415.2962|406.6183|412.8168|347.1132|311.782|266.5334|151.862|99.795|143.3845|170.6959|173.6221|175.5729|190.204|180.4499|166.7943|198.0072|195.081|386.2604|329.6869|306.2772|365.7769|341.3918|317.982|418.4154|529.4236|512.3454|527.2544|533.5015|648.4479|781.0587|883.5337|1263.4406|1146.7032|975.5721|1055.5377|1141.0424|1075.983|993.4075|1019.2586|1070.5341|1124.311|991.8366|1163.4044|1167.1613|1079.5593|1192.2743|1226.0888|1135.247|804.4465|941.027|802.199|950.1045|1140.6268|1144.0429|1100.0896|1049.8572|1118.1382|1081.7044|1023.913|931.374|769.232|620.916|585.3507|762.8978|865.5423|729.3804|604.3438|366.7741|432.8772|695.944|776.6735|567.8895|457.6604|541.3787|734.5373|748.582|727.5149|605.8817|418.9159|423.1332|417.5101|447.031|352.8453|431.5677|399.2353|358.4683|345.8165|295.2092|327.5416|302.238|229.1386|192.5888|186.9658|160.2564|160.2564|335.9762|413.2929|420.3216|522.2534|566.1284|508.1002|452.8584|449.6467|370.9585|417.5291|579.9014|446.078|524.6157|417.5512|430.0421|414.0056|469.3253|451.4803|469.3514|472.9206|505.0435|533.6929|510.4888|576.5311|583.6708|628.294|606.8748|573.0293|553.3928|469.4913|569.459|623.0132|594.451|640.9859|749.8999|835.6028|761.8737|733.2588|760.0853|862.1473|892.6182|905.165|816.7537|789.8277|1071.6526|971.2896|982.1218|830.6703|1036.5639|1248.2183|1320.5788|1613.8318|1697.1497|1688.0934|1762.1009|1760.288|1531.8675|1777.721|1547.3429|1381.2919|1579.589|1546.8326|1497.6979|1372.5092|1520.3367|1589.7057|1550.9127|1654.3068|1470.495|1472.4097|1443.6891||
2022-02-19 20:01:11|amer_0274|SSL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3542|||1.3326||||1.1105|2.11|8.946|11.6298|11.6298|10.0195|7.1568|6.4411|6.5306|11.4509|8.946|8.963|9.3215|8.5148|63.4082|64.8493|63.4082|61.2465|91.5051|103.9317|131.0443|131.0443|144.6006|203.3446|184.2521|162.7162|153.1446|155.5375|196.2166|198.6149|162.7206|174.6854|251.2698|254.4504|292.618|327.6049|305.3405|314.8824|433.7746|472.3323|467.6351|334.4427|408.406|430.9165|417.942|471.014|570.524|611.4398|635.7585|628.1155|595.459|631.9782|679.0255|1133.3334|1185.6279|985.88|1000.2963|1064.8038|804.3429|822.7316|714.4775|757.4727|603.8517|538.8841|604.0032|499.1587|533.3843|453.4765|479.1346|569.1599|584.1641|647.1818|716.0063|634.8441|818.2929|761.5905|698.2921|565.4521|329.1613|408.2719|523.9528|592.0901|461.6893|511.0302|477.5248|481.0796|469.3124|380.6513|409.0229|404.2943|424.3908|463.1937|492.3227|439.4818|561.9181|608.2748|692.8129|644.4128|840.437|1165.6062|1121.99|890.6192|1009.3684|756.6457|896.3947|869.047|818.9097|916.2862|673.3347|699.1738|927.832|924.4171|1105.2413|1062.8029|1046.9594|997.7121|1203.8974|1160.0529|1097.6852|1102.9416|1125.5323|1068.0463|1106.8508|1017.9672|922.418|918.743|926.0929|1017.2541|1166.6863|1287.877|1317.7764|1313.0902|1240.7975|1328.0988|1301.3226|1528.0276|1390.0081|1343.9696|1520.6904|1583.6155|1692.5264|1580.8729|1510.8482|1310.0712|2196.7467|2138.0884|2510.5909|2538.5535|2232.9338|2089.6746|1935.1557|1896.6834|1862.7155|1606.9338|1581.5509|1804.9619|1865.9263|2021.5823|1914.5688|1914.5688|1572.7671|1389.57|1512.3511|1426.1758|1435.7475|1458.7195||
2022-02-19 20:01:12|amer_0276|CFX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||483.0638|547.3067|616.5186|661.8652|662.223|671.1671|664.0118|558.8289|568.1308|478.8046|443.3113|367.3557|451.4748|469.9313|494.0667|1042.6772|795.371|687.7536|840.9836|622.1854|659.9583|734.0789|647.1298|599.379|734.0789|689.8917|787.5313|736.217|640.0028|590.1139|633.5885|664.2345|677.0631|736.9297|796.7964|805.3487|713.6234|825.8149|879.0704|828.6552|913.864|911.0237|901.7927|808.0631|776.8199|815.1638|929.9953|1029.8653|988.0757|1140.3598|1116.9859|1050.4059|1022.7451|1114.8906|1090.975|870.5085|848.0438|856.4681|978.1177|960.701|769.5032|692.9666|797.7735|786.0517|690.6515|741.8868|688.6021|697.6757|695.0077|676.3319|667.661|672.9969|691.0058|704.3457|753.7074|804.3545|790.5694|847.0386|834.4161|827.989|869.3556|906.1259|934.2196|895.0763|863.7617|919.2147|1025.8683|1107.3061|1207.7923|1511.2085|1656.0653|1823.1074|1780.0418|1565.3667|1308.2785|1202.5722|1070.1131|1287.3983|1049.2329|963.1018|920.0363|718.4113|689.0484|608.79|573.5545|585.7977|576.0127|534.9155|538.8295|545.3529|407.71|316.383|450.1118|417.495|368.5698|365.3082|335.953|307.9026|303.3362|390.7493|504.2557|587.1024|653.6407|594.2781|602.7585|593.6258|482.0763|424.0184|442.2838|424.0184|429.2371|395.968|411.624|394.0109||
2022-02-19 20:01:13|amer_0277|GUY.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:13|amer_0278|EDT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.6635|64.9187|65.3402|56.9092|59.4385|105.45|134.976|98.7012|76.572|66.3624|58.7052|50.6226|67.2132|65.5116|79.5359|85.3912|66.8492|72.779|75.7098|88.8979|83.0365|76.6866|75.7098|70.8325|53.735|39.08|24.9135|27.356|18.563|21.9825|17.0975|21.0055|19.54|23.9365|20.517|20.664|16.728|14.268|15.4659|18.9582|17.9604|17.4615|46.8966|36.9186|41.38|33.6213|29.4832|26.0352|20.0688|24.2995|26.0395|23.6526|17.9022|14.106|20.6165|28.2121|24.5043|21.9994|40.6227|42.7902|33.1237|34.9281|25.4423|22.4238|19.4052|19.6927|17.9678|23.2862|34.5833|34.4392|29.5399|25.9805|24.5371|26.7022|23.1141|18.7802|22.1028|24.4185|17.6275|14.4488|19.5059|28.8976|29.4756|39.8259|45.4945|43.605|58.6672|52.5454|44.383|46.6992|55.3914|48.7444|45.9573|33.9982|40.4903|38.5526|34.269|32.2129|28.2925|25.7205|20.9193|20.8532|22.6406|22.2434|16.2854|15.8882|12.9091|10.9231|10.9231|6.3553|13.9021|11.9161|8.1427|8.4406|12.9091|8.3413|9.235|9.7315|9.3343|7.9953|7.9953|6.3963|8.9012|13.3518|9.0125|20.4947|26.5225|21.7003|19.2912|19.2912|15.433|16.1593|14.9534|12.0592|12.3004|16.1593|12.0592|9.6474|11.0945|8.4414|11.5768|10.1297|8.2003|7.4767|8.2003|8.4414|7.7179|6.2708|5.909|5.6678|5.6678|7.4767|4.9443|4.8237|6.0296|5.306|4.8237|9.2856|9.6474|10.9739|10.8533|13.5063|13.0239|15.677|14.2299|13.5063|39.43|29.5725|28.4351|27.6769|25.7812|24.2646|24.6438|27.7898|23.7623|24.9705|24.5678|22.9568|19.332|18.5265|20.1375|22.1513|25.6238|29.0403|27.332|30.1791|27.332|26.1932|25.6238|23.9155|23.9155|25.6238|26.7626|26.1932|26.1932|21.0684|19.3602|28.4708|25.6238|26.7626|25.0543|21.6378|28.4708|38.4395|58.322|56.3338|73.1501|91.7701|74.4801|80.6776|56.4743|33.6156|43.028|40.3388|38.9942|53.1128|51.0958|51.0958|57.5159|62.908|59.3133|58.4146|82.6791|106.0449|168.9704|185.1484|167.1728|154.7527|124.1843|156.6632|143.0148|152.5491|160.1766|144.9863|137.3554|137.3554|152.9826|227.4065|200.5312|204.6659|246.0125|239.8105|49.7197|41.4331|40.3973|56.9705|52.8272|69.4005|120.156|111.8694|102.547|87.1251|75.7158|80.9018|91.2777|79.868|72.6073|81.9463|72.6106|81.9463|62.339|69.9023|66.5199|90.2365|73.3171|69.9333|63.1655|59.7817|51.886|77.829|74.4451|85.7247|84.5967|78.9569|82.3408|83.552|88.0683|83.552|92.5846|135.4897|167.104|178.4426|162.6312|140.0436|114.0528|148.2687|134.5824|125.401|123.035|118.3028|108.8386|95.8253|92.2762|100.6212|146.7885|123.113|119.9752|134.2897|112.315|119.6644|93.7101|89.6939|85.6778|73.6294|61.6139|84.3842|88.4025||
2022-02-19 20:01:15|amer_0279|NB.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9542|12.0608|11.6141|11.6141|12.5075|11.1674|11.6141|14.2998|15.1935|14.2998|17.5695|24.5973|23.0914|32.2018|83.4862|69.1743|87.2481|73.7308|95.8501|71.7534|68.042|85.3618|94.9954|101.2451|111.2446|199.316|143.0206|117.1552|120.4436|122.0078|118.8794|107.6356|98.1384|96.5555|85.4754|129.7959|129.7959|170.2957|151.5632|143.0484|169.6399|175.054|153.3978|146.2845|126.4187|142.1628|139.1986|124.3507|150.4803|136.8003|138.7546|137.431|139.1434|131.533|115.6197|110.4403|100.2143|75.9542|135.7598|125.3168|142.0257|126.1214|119.8154|128.6627|121.6411|136.5795|126.8249|121.5193|128.1476|133.1078|143.3195|152.277|134.9024|129.1999|125.5833|131.4159|130.1979|127.8729|134.8478|135.89|138.2329|190.2201|190.2201|185.5233|152.6457|145.6632|155.0608|166.8078|193.4591|231.2072|188.7406|207.6408|186.1607|188.8449|206.4949|187.286|315.8165|341.3084|338.8529|312.0683|348.6767|328.1663|315.3473|248.336|258.6833|366.0723|342.5391|258.8654||
2022-02-19 20:01:16|amer_0280|CMG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8379|6.4524|5.7611|6.5293|7.6815|8.0656|8.1424|8.8337|12.5208|10.7541|9.2178|9.141|10.1396|12.6745|13.5194|16.1311|16.8225|15.363|15.363|13.5962|15.0557|15.2093|14.9789|14.9789|15.747|18.4356|19.5878|26.6548|28.4215|38.3306|34.9964|35.3852|33.441|32.6843|30.8166|31.9061|31.7118|35.1839|32.1748|34.721|37.4215|39.119|41.8771|42.2649|48.8567|60.5084|57.8331|57.4397|53.5581|52.3591|55.7164|59.0738|65.1491|61.9516|60.5895|60.4279|60.5895|61.0168|56.949|65.8982|67.9894|85.1916|88.4682|89.7379|104.1454|117.6472|115.9044|125.7563|140.7411|141.3943|124.926|120.601|122.2337|120.5477|118.0188|118.281|123.7337|126.6697|97.8453|120.1269|123.4207|63.2176|72.8376|71.0511|109.3528|102.878|100.5758|100.488|127.0455|125.7535|150.0142|178.1508|208.2718|245.6957|261.6204|238.1125|237.7786|227.9289|233.1615|235.9713|222.664|258.7173|285.5008|280.0552|257.4952|295.7976|322.8675|321.6126|325.0318|353.9236|458.6561|464.5914|466.9506|477.295|481.5616|538.2052|508.1532|469.7728|477.113|504.2717|506.8387|506.8387|551.0719|580.1189|593.472|598.6649|581.9892|641.6804|638.6958|659.9511|673.4119|687.9944|735.7928|753.5|744.0812|792.5591|820.0838|821.969|791.1768|808.7161|877.7296|913.6102|939.0096|952.479|921.9396|1073.9761|1031.9814|1057.2523|1133.3276|1148.5427|1147.2846|1150.8135|1156.695|1157.5221|1087.4408|983.5001|904.4788|895.8348|923.3385|869.8848|936.4976|982.7347|988.1513|1112.1608|1036.8133|1036.0227|1057.327|934.2352|937.7437|925.963|742.1841|714.0902|699.9186|779.4369|818.9294|718.0411|827.5995|777.9333|815.053|749.5012|819.9103|710.4832|696.2101|740.6153|745.373|831.0116|843.304|869.5331|785.0104|820.1434|759.392|731.4144|803.7543|820.5995|754.021|781.2941|767.6576|726.7479|756.4274|803.7543|790.9199|796.535|804.5564|667.3888|646.6296|647.4319|503.0233|486.1756|551.9618|474.9438|460.503|478.1529|597.6912|575.2276|499.8142|504.6278|497.5438|585.8177|663.6592|654.0294|641.1895|451.8019|366.7379|358.713|411.6774|387.6027|432.5421|422.1097|428.7272|388.5842|423.1072|429.5301|524.2676|515.4361|474.4903|443.9816|440.7701|415.8815|309.904|346.8355|409.7085|416.1353|346.2438|363.9176|450.6794||
2022-02-19 20:01:18|amer_0282|DML.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.7755|228.0478|223.2673|237.0027|213.5564|278.0886|310.5233|313.0143|263.6622|294.0847|303.1196|348.5189|458.9998|377.586|337.1032|351.7239|435.086|426.8627|459.083|412.6589|413.9298|355.096|373.4857|387.6233|447.0159|380.6667|557.7975|699.6218|1707.9971|1769.7501|2153.8236|2446.0549|2145.4669|2242.4821|1958.3112|1738.5827|1472.3421|1619.9227|1910.2258|1457.9304|1499.8829|992.9706|1413.2585|1076.661|1068.6383|1265.9994|1310.6955|920.3782|833.641|420.9277|240.9892|128.5275|308.5992|228.5302|210.181|210.2299|521.7523|410.9037|336.3678|347.8348|419.3539|508.3946|459.5656|422.2259|445.2043|433.7153|422.2259|459.5656|430.8429|393.5032|336.0575|456.6936|453.8213|508.3946|672.1151|1034.0229|981.4867|1204.4114|1108.4298|752.37|684.2544|668.7733|594.4653|575.8883|507.3512|351.2431|500.8466|481.3331|471.5766|569.1439|536.6216|478.0808|634.1889|510.6035|553.9117|503.9058|538.5253|546.2185|446.2066|419.9104|478.2313|544.3283|519.7836|507.8802|460.2664|616.2735|576.7861|609.0861|572.2676|526.5258|526.5339|545.0087|602.5042|708.545|882.1726|838.9261|688.5983|630.8745|684.5261|704.3674|719.4872|616.9955|541.1354|571.6319|556.4558|561.5145|546.3384|511.5031|526.6962|521.6319|466.5951|342.1695|331.8008|264.4037|285.1413|259.2194|316.2476|331.8008|336.9852|373.2759|352.5383|347.3539|384.0617|357.3907|352.0565|320.0514|261.3753|314.7172|437.9851|502.8718|481.2429|452.8474|385.7682|335.4506|318.6781|335.4506|335.4506|307.4964|296.3147|396.9499|436.1629|341.1018|335.5099|335.5099|335.5099|374.6527|369.0609|363.4691|363.4691|475.3057|478.7145|435.9896|388.8556|400.6391|394.7164|424.1728|412.3902|406.4989|401.3472|377.7385|342.3255|371.842|371.842|318.7217|316.5119|280.6803|271.7225|265.7673|388.1184|344.3314|319.2891|400.6765|463.2823|344.4766|304.9508|321.8925|638.243|631.4532|1111.7721|1246.9404|1078.0001|1287.8486|1176.3378|1095.7667|1514.7895|1468.9238|1776.1975|1582.4305|1606.6514|1227.191||
2022-02-19 20:01:20|amer_0283|VPY.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:20|amer_0285|ESP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:20|amer_0286|WRG.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7664|1.2365|1.0598|1.7664|1.943|1.0598|0.8832|0.5299|0.5299|0.8832|0.3533|0.3533||0.6077|0.6077|0.8102|1.0128|0.8102|0.8102|0.8102|0.8102|1.2154|1.2154|||1.5086|1.1854|1.3205|1.2576|1.2576|1.896|1.441|1.2893|1.3651|1.8202|1.441|1.441|1.2893|1.2134|1.1376|1.5168|1.5168||1.8202|2.5786|5.6635|7.866|10.0685|9.4392|9.7538|8.9672|14.628|12.8726|14.0429|13.5295|18.8237|17.059|21.3528|17.22|19.9752|23.0753|23.5026|24.7846|34.884|38.475|28.215|29.3231|29.8375|27.7798|26.232|24.1334|20.9856|18.6942|16.5577|12.8189|14.4212|17.0918|14.9554|14.9554|10.6824|9.6142|7.5096|9.1188|6.4368|12.6|10.08|11.76|13.44|10.08|8.4|7.56|7.56|6.72|3.5|3.08|1.12|3.3858|2.5797|3.0634|3.2246|3.2246|3.3858|2.2572|1.9348|1.4511|3.5471|3.3858|10.3187|95.063|95.063|56.7738|139.8008|134.5252|121.3365|97.5968|108.1478|113.4232|108.1478|137.163|163.5405|248.6939|324.0557|293.911|373.7166|425.7531|368.986|444.2677|491.6797|485.2411|383.3931|484.6557|468.2664|494.0211|526.7997|553.725|460.6571|435.4878|422.6104|354.7118|416.1718|400.9531|469.4741|411.2355|436.7892|443.2908|458.7822|431.9702|427.7328|402.6773|452.7883|577.9491|586.017|619.7551|569.3225|527.5037|526.0364|559.2028|568.0092|694.9673|732.5007|858.0301|821.1097|840.5294|803.1393|753.0366|580.3463|539.1605|456.7887|470.9071|479.8911|400.5331|499.6733|528.0129|434.7903|426.5177|378.1344|365.4803|385.3741|284.4253|265.2671|271.0184|250.3974|262.1808|199.5815|192.9533|259.235|251.8779|231.9928|192.2226|185.9642|151.2804|205.1509|224.3395|221.3877|170.4685|171.9444|145.3779|151.2816|129.8847|101.1034|82.6539|93.9477|116.8376|96.598|115.2195|106.9237|106.9237|100.473|109.6907|97.7077|95.8665|84.805|81.1178|76.6127|47.9983|38.7679|42.4605|32.3069|33.23|27.2306|29.9998|20.7691|20.3075|21.2306|22.1537|21.2753|17.1127|21.7378|27.7504|28.1884|30.007|22.7297|23.6389|26.3665|23.6389|23.1843|23.1843|23.2471|26.4379|31.9078|43.7592|35.5544|39.201|36.48|44.688|38.76|38.3047|25.0804|27.3605|26.5873|37.5889|28.4209|25.6705|31.1713||
2022-02-19 20:01:21|amer_0287|JE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:21|amer_0288|BAR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:22|amer_0289|RSI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||470.0581|485.8143|474.4348|474.0516|474.0516|470.5006|476.1695|472.616|461.0671|440.6578|459.3147|454.8726|515.0696|526.3485|531.9879|519.9074|520.8475|548.1121|555.9289|587.9112|576.6234|619.1175|574.8948|555.1357|570.1902|605.0038|613.472|597.6036|584.4281|586.3103|574.0972|562.8035|550.5687|530.8047|503.5115|504.4526|510.0995|427.2789|434.8081|444.7567|423.13|416.548|420.3092|435.3538|457.9207|432.5329|426.8912|441.9358|425.9509|435.3538|437.2344|428.9086|427.968|437.3739|424.2056|423.265|395.0474|388.3389|385.5181|409.9656|394.5816|399.279|454.7083|472.0665|495.5291|549.9622|553.7162|600.6413|610.0263|618.4728|576.2402|623.1653|629.7698|626.0207|596.8816|579.0221|591.2418|601.5814|584.662|617.5609|662.9089|669.357|664.0698|658.7826|665.1272|660.8975|651.3806|642.9296|584.7698|567.8507|563.9333|577.6364|568.1497|572.2941|579.6447|598.5462|580.6948|639.4993|639.4993|631.0987|646.8499|615.3475|607.9969|594.3458|562.8434|552.7466|569.5283|508.6947|499.4238|506.7528|506.6246|438.0377|480.4952|495.9418|485.5881|502.154|493.871|504.2247|493.871|576.7005|584.9835|569.453|560.1346|580.842|576.7005|592.2311|595.1628|601.384|571.3148|568.2042|583.7572|620.0477|617.9739|620.0477||
2022-02-19 20:01:23|amer_0290|ATP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:23|amer_0291|MSI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:23|amer_0292|AKG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:23|amer_0294|NFI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4923|29.3403|27.4473|29.0563|27.1634|29.1036|34.7351|37.2905|33.2681|35.4923|32.3689|30.5233|36.8646|36.4387|341.7191|346.157|355.0328|386.9858|441.572|461.5426|497.4834|476.7755|499.9486|624.0026|638.9787|611.7999|632.3227|611.7999|590.7225|582.4024|615.6826|634.5413|626.8042|661.1952|687.8206|682.8739|730.5807|765.5288|717.5516|773.0467|682.5897|730.4537|724.9031|775.4132|783.2362|785.4566|859.284|856.0629|941.5581|1055.9219|1133.1591|1136.4903|1511.249|1569.0613|1497.715|1459.2549|2154.3348|2175.2275|2468.919|2360.5353|2474.8513|2586.7732|2399.9558|2301.8118|2534.0656|2511.5723|2568.4288|2742.0882|3076.4202|3211.0135|3491.985|3399.3342|3233.2983|3213.1727|3225.7713|3440.9905|3393.7933|3449.7367|3675.1027|3605.2267|3659.2913|3731.7089|3260.3392|3049.9698|3249.1951|3188.2334|3020.9592|2751.5982|2212.2525|1976.997|2034.3367|2088.0163|2020.6284|1989.5886|2214.1641|2358.8485|1786.2883|1841.1742|1691.5576|1843.236|1615.4063|1773.5769|2062.2987|1795.4497|875.091|931.3468|1110.7405|1025.7399|997.6117|1122.0006|1079.8033|984.7656|1217.9831|1506.2224|1986.4129|1987.9957|2125.9079|1974.7165|1873.9222|1969.8365|1922.9864|2196.279|1664.6756|1767.6087|1650.7538|1508.8861|1495.7788||
2022-02-19 20:01:24|amer_0296|CDV.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:24|amer_0299|FSZ.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.9077|295.1324|291.4888|309.7069|305.6989|287.8452|296.2255|300.5978|300.5978|300.5978|280.9223|273.2708|238.6565|215.796|213.9673|210.3097|230.0605|237.7414|310.8926|308.6981|318.5735|292.6048|292.6048|276.1458|265.1731|273.9512|301.7487|276.5115|274.317|303.5775|323.3283|358.4409|352.9545|362.4642|422.4482|442.5648|409.6467|429.3975|494.1364|517.5447|933.3295|873.3104|964.3505|970.453|950.2211|859.8524|887.444|815.4156|914.6245|861.1406|836.6725|905.3191|841.5685|869.7583|930.9508|934.3352|928.831|908.1904|843.2051|901.5008|839.7352|832.7952|779.3575|818.2213|763.0992|763.8131|846.619|965.2422|929.519|943.8083|976.777|991.5413|988.433|979.2527|933.3624|1035.62|1095.5116|1079.3893|1017.3184|1148.7852|1129.3143|1113.0885|1151.2312|1159.4543|1203.8589|1202.9217|1141.4024|1075.1862|1171.3997|1157.9457|1084.8555|983.601|1018.0815|1168.8343|1133.0164|1145.4461|1156.9197|1206.4441|1269.7121|1154.2837|1106.4129|1170.4122|1230.2603|1260.9309|1286.9402|1144.3172|1124.6741|1099.9233|996.9602|1005.5329|1114.3481|1118.3783|1200.2302|1291.9355|1042.0135|565.1054|912.8279|977.5165|931.5405|1056.0784|1105.7762|1057.7302|1023.4759|1102.3645|1148.0941|1159.5024|1086.9039|1064.0872|1125.2774|1097.2751|1124.0234|1135.7909|1083.9283|1072.5186|1107.7851|1106.5685|1098.2484|1025.5006||
2022-02-19 20:01:25|amer_0301|EDR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4055|1.4055|1.3312|1.2074|1.2074|0.9907|1.3498|1.8755|1.6192|2.5006|2.2493|3.7596|9.1258|16.5304|16.8087|11.9108|10.0184|11.7995|10.6863|19.9876|18.5405|19.1736|26.2662|26.0708|28.5332|48.4261|37.5719|30.475|30.0929|27.9737|36.8744|42.2678|44.2032|42.2678|44.4924|76.1579|83.3432|103.6369|130.1354|145.3289|94.1335|131.8477|143.5502|157.5931|134.953|166.7546|181.0246|167.801|212.7175|215.6837|241.9703|257.3126|212.6007|255.1962|239.158|186.798|157.5333|219.3869|186.0439|196.908|162.6206|202.7859|174.0427|133.351|151.0004|166.7377|132.8998|100.0426|95.629|56.887|65.7143|66.7495|89.8173|76.0748|90.1898|100.4971|132.9655|96.1317|110.6814|141.8593|166.6488|168.7516|215.0138|249.7799|209.7667|223.7107|205.4793|237.5662|225.2251|228.9528|217.5998|262.3812|302.7462|345.2981|508.53|532.7546|549.7059|732.9412|917.5904|795.7914|800.7755|834.1091|831.5764|1056.9885|788.9531|980.6051|860.2854|931.4569|948.9327|847.5734|799.6567|773.8804|856.6389|708.0426|777.5924|924.3828|953.3959|803.283|818.2139|794.3412|693.8043|580.1842|591.1498|505.4182|418.6896|345.1039|390.9847|515.661|427.8889|438.8604|353.0831|430.0708|522.8703|586.6137|491.0882|525.515|431.518|579.3138|655.9161|547.2736|511.7389|310.0098|318.1679|296.7528|306.9505|235.5666|252.9027|240.6655|258.0016|243.7248|235.5666|193.7561|230.4678|199.8747|203.9538|172.6645|239.4692|386.2048|378.3422|553.2583|451.2547|763.4027|910.9154|900.8639|678.5051|832.376|629.0475|665.9008|779.0022|489.367|611.3909|500.8067|498.2645|465.2159|369.6236|406.5859|400.2131|355.6034|367.0744|399.0387|345.4936|391.3894|400.3136|484.4559|552.0248|500.2179|406.431|365.2734|388.9212|361.6343|347.2734|388.4199|381.8808|444.6557|437.8134|368.1314|322.7724|319.5341|472.9185|504.538|439.3117|439.3117|407.1329|399.5043|378.2541|343.1282|241.0182|329.3897|379.7331|548.4402|847.7855|824.5372|711.5036|766.8891|692.8772|941.2312|1072.3087|1115.6457|1090.3544|1148.0015|1503.5132|1193.8058|959.6971|1032.9955|857.4203|1051.7462|857.4203|925.6049|821.6235||
2022-02-19 20:01:27|amer_0305|TOS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:27|amer_0307|DEE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:28|amer_0308|PHX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6438|53.2621|59.011|56.1366|78.1177|76.9341|70.6779|82.0067|71.0161|65.9435|72.8761|71.8615|74.3978|78.7941|92.9973|98.9153|110.8721|111.0782|113.3451|144.0848|153.6351|177.5108|192.0439|179.3794|194.12|232.9944|245.0228|224.53|228.2387|221.8126|197.216|196.8205|187.035|177.9168|147.6494|156.112|167.0242|153.9189|165.5018|173.7434|176.3044|205.9485|207.2858|201.5028|195.9055|201.2789|191.6029|190.9306|201.6873|204.1494|205.9441|224.1157|277.2353|353.9485|408.0846|406.628|368.9998|344.2379|273.654|266.5998|197.2741|207.3555|186.1819|119.2538|174.9516|218.0556|204.6173|171.9344|174.6209|165.0961|190.6187|194.2845|190.3744|225.2933|229.5342|283.0745|264.9606|255.631|210.5824|211.2546|227.1292|229.5715|278.437|285.4587|340.552|374.5358|418.5989|346.9964|321.1094|334.6037|335.9807|302.5631|274.6771|272.7251|248.2284|313.0079|279.7804|306.193|286.8101|317.7103|278.1586|273.654|246.3449|219.7985|222.8983|225.4344|246.8296|257.267|266.576|260.3857|263.7747|257.5616|266.4018|285.9777|289.0985|325.8572|322.1348|294.6459|316.8968|365.2956|360.6862|419.8671|414.3921|473.2488|466.9048|541.5133|560.4233|590.089|538.6704|484.8034|431.9452|397.5301|293.2311|268.1597|302.3403|237.1504|278.0117|219.7246|211.953|228.0815|152.8852|132.5282|141.3234|98.5107|85.2097|97.6824|62.3505|61.9348|104.7662|110.1708|121.3958|131.8052|137.3816|167.7981|206.3722|187.6111|201.3016|214.4212|245.6924|215.2734|222.0557|158.1927|141.2017|139.444|120.1093|118.3516|128.8635|143.507|131.7922|133.1472|128.4754|112.124|117.1285|125.2867|122.3731|124.1213|147.5147|169.088|180.4714|178.1503|161.3217|137.374|147.8074|170.9929|201.0716|181.4267|170.4486|162.3851|143.7784|154.4913|139.622|132.476|151.1656|149.6224|134.1809|64.9667|35.1459|34.6134|52.1864|61.7716|57.5115|71.3569|74.432|74.9418|99.4126|131.6273|141.2463|132.4356|143.6124|174.3504|195.0105|206.3518|212.3043|217.2646|253.8974|243.6635|215.8859|225.6324|268.0298||
2022-02-19 20:01:29|amer_0310|SII.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1542.1037|1439.504|1196.9958|1010.451|512.9982|575.1798|429.053|667.5|627|645|639|675|673.5|480|555|510|567|661.5|703.5|727.5|652.5|645|600|576|546|507|513|607.5|772.5|888|1078.5|1245|1243.5|1380|1560.8003|1547.2428|1467.5929|1369.3014|1525.212|1408.2791|1050.7016|1245.5898|1221.8643|1039.8543|1176.8107|1071.9799|915.84|814.08|978.592|829.0508|840.7747|710.1364|804.678|735.3675|583.2225|664.3665|694.7955|603.5085|548.0893|532.177|541.0172|487.9763|436.7034|682|666.5326|698.5065|644.3969|651.7569|742.7569|868.1894|851.3358|801.983|782.2419|748.4736|723.7715|706.4801|683.9384|595.3708|568.3085|617.5127|686.3986|612.5923|669.1071|632.0717|627.1336|631.0272|522.5694|569.4034|589.5144|616.5338|525.6503|561.1931|463.5943|522.1536|614.7885|617.2575|619.7265|636.2278|633.7808|601.9694|526.0248|547.9425|591.7779|644.4535|578.7922|554.4732|535.882|562.7985|579.9272|527.5094|529.8332|508.9188|524.1802|524.1162|550.9315|573.5426|695.274|805.3006|750.3549|805.4928|752.7522|744.1116|746.512|768.1152|721.875|768.132|687.276|607.655|595.5019|714.6023|730.7351|725.8472|740.5108|836.9646|941.8902|836.9646|763.9275|687.8116|776.6433|734.9698|756.9456|649.5082|543.3127|823.4964|1136.696|1279.974|1284.1393|1385.5768|1099.306|961.3722|972.8871|949.434|1014.3822|1185.8345|1274.0262|1386.2423|1398.4614|1211.3087|1119.969|1175.2208|1135.938|1276.623|1459.389|1380.2572|1115.6458||
2022-02-19 20:01:31|amer_0312|MMT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0313|RMM.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0315|TWD.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0316|INP.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:31|amer_0317|SEA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.3756|96.5021|91.0654|138.6369|148.9579|137.924|129.3727|131.384|92.6603|121.7031|118.0843|114.885|106.7412|130.491|139.9598|130.1951|120.3449|112.9162|108.459|93.6969|78.2822|88.8609|120.5236|128.1517|133.0336|205.5467|185.0532|244.6984|370.8324|284.1443|285.4286|322.117|399.103|323.4055|480.157|528.5449|550.8778|432.6573|498.3558|545.332|473.8607|527.3831|601.7009|590.0934|604.1026|605.4694|960.4296|1155.8337|965.9599|1077.9648|1108.8169|1061.2378|1027.5847|869.0644|913.823|850.4149|783.2769|787.3798|731.567|685.2606|522.0677|596.3821|444.019|478.0019|597.4315|632.9484|843.4327|934.2811|907.7369|1209.8174|1172.8411|1213.2452|1232.699|1130.5665|935.28|1068.931|1010.2771|1004.2613|856.1224|1050.6724|1304.8281|1367.6576|1205.0033|1071.6096|1277.1738|1201.3543|1100.8022|1109.3167|1233.7088|1248.4886|1349.895|1327.9155|1225.3546|1178.6232|1195.5788|1186.8942|1242.7206|957.7979|1038.3564|848.484|793.8437|939.7581|908.925|840.7304|696.4811|749.4884|602.2433|634.3977|746.9382|806.9018|690.4507|750.4143|794.9592|695.6462|636.4229|624.1227|504.7649|566.2661|445.5416|649.1787|666.9457|464.6753|415.2466|334.5675|405.8417|435.0321|473.6389|371.9431|417.1412|352.6397|467.9891|566.1209|484.3479|441.7678|329.9952|443.2194|516.3587|487.2953|414.5802|391.2509|376.0577|410.7476|376.0577|375.0522|393.1513|434.3769|527.3858|583.4371|516.182|567.2788|821.7201|897.3225|886.9773|848.024|959.0935|927.9356|853.2243|727.0814|839.1483|700.6185|663.2692|748.0112|714.8749|822.3536|784.2727|768.4059|795.6817|818.0548|873.8883|884.7975|966.904|757.4164|772.1625|800.4193|807.9161|790.1724|793.086|855.0869|896.6825|879.45|847.9562|1014.3387|1005.4253|944.5944|1045.2405|1083.2047|1118.1073|972.2678|930.9603|1008.3005|1082.4857|1222.4967|1228.4229|1076.3826|1040.9461|1075.7498|1095.5561|1098.7316|936.1448|832.9336|1300.5323|1350.1476|1684.0332|1694.6959|1627.3879|1664.0408|1746.8211|1645.6594|2136.6159|1779.3527|1550.9072|1596.4305|1597.8044|1738.1215|1630.2433|1691.3491|1721.3953|1695.1968|2027.3254|1675.2233|1520.2984|1504.6494||
2022-02-19 20:01:32|amer_0320|BBD.A.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6553.16|6368.8|6821.32|6720.76|6072.55|6508.7|6642.9|8056.8|8207.865|8828.91|8694.1785|8947.407|8778.588|9492.18|10184.67|11468.31|10559.375|9258.46|9731.52|9159.8|9971|9971|9538.7979|10642.0396|11762.2543|13121.675|13325.375|13919.5|13512|11687.88|11823|12633.72|13714.68|15538.8|15063.9646|15029.806|13868.4119|15718.2|16264.92|15376.5|14936.66|15005.02|16748.2|17912.94|20647.74|20511|20216.5442|20733.1509|26346.9442|28652.6538|26625.6675|27862.4727|31506.0669|33961.0851|35324.9841|33222.5|32332|29181|31760.6857|29902.8564|29165.1888|30396.0838|31913.837|30601.1856|28645.8819|27893.8421|17146.5088|17502.0186|21070.7895|20578.5453|20424.4879|19985.8412|20630.1036|19053.7169|18368.3314|15983.1899|14758.5342|8374.6101|5615.1074|7825.4553|7290.0294|8827.6628|7439.5098|5262.7643|5124.9956|7114.3067|7341.545|8425.2969|8741.1745|10052.3507|10524.3741|10304.8195|9447.5425|8992.6608|11932.1697|11302.3191|11074.873|9836.2291|7805.9754|6878.3595|5671.5131|5513.971|5443.9524|5006.3356|4831.2889|4323.6535|5023.8403|5198.887|4936.3169|4743.7656|4498.7002|5111.3636|5618.9991|5461.457|4726.2609|4537.0858|4589.4368|5269.9997|4955.8937|4868.6421|6142.5162|7106.896|5128.8683|5601.4944|5601.4944|5829.0551|6336.6905|6704.2886|6739.298|7159.41|7719.4728|7789.0176|8206.2864|8455.1116|10940.8794|11396.02|10484.7557|11228.7235|10467.4541|9774.9715|10580.7935|10090.2931|8584.0885|9207.1272|10314.7515|11403.0335|13704.4045|12839.2274|12960.3522|13617.8868|8703.6811|8444.5911|7008.3184|7787.0205|6264.2254|4153.0776|6073.876|6835.2739|6783.3605|6402.6617|7209.3629|8068.8733|8577.5632|8071.0735|8106.1651|9351.9178|9270.9294|10187.6444|9772.5282|9128.6036|8112.3675|8445.2724|8517.7026|8167.1798|9096.0651|8868.7566|8132.6148|9499.7354|10939.3939|10869.2696|12499.66|11815.9479|12254.2249|11412.7331|8783.0711|8485.0427|6959.8388|7380.5847|6223.5334|7309.3055|8343.6412|7119.6773|7188.633|7326.5444|6930.0491|6999.0048|6723.1819|6016.3859|6705.943|5671.6073|5930.1912|7059.8668|7198.2955|6990.6524|6886.8308|7007.956|8253.8148|8496.0651|8530.6723|8617.1903|8236.5112|7890.4393|7803.9213|7803.9213|7250.2063|6383.1943|7252.8393|7165.8748|6487.5517|6696.2665|6765.8381|6470.1588|6452.7659|6731.0523|7600.6973|7219.6243|5427.7657|4592.7248|4697.105|4262.1878|4592.7248|4105.6177|2731.2795|3305.3701|2731.2795|2800.8663|2400.7425|2313.7591|1704.8751|2975.0908|3108.3038|5417.3295|4884.4774|5239.7121|4951.0839|4928.8817|4373.8275|4573.647|4529.2427|5658.0517|5745.7734|4846.6257|4758.904|4715.0431|5548.3995|5197.5126|5658.0517|5351.0257|4912.417|6535.269|6710.7125|6581.0949|7019.8346|8248.3056|8785.5177|9494.0272|11548.7047|12894.8727|11254.8858|10214.5182|10216.4869|7786.2371|5216.763|5525.0262|5382.7509|6906.8623|6550.8385|5696.3813|5316.6225|5221.6828|4557.105|4414.6955|3951.8645|4889.3939|4628.3098|4387.6146|3644.3575|2469.5317|1462.5382|1702.2986|1726.2746|1534.4663|1462.5382|1150.8497|971.0295|1030.9695|1798.2027|1935.8247|2105.2094|2274.594|3121.5174|2758.5502|2806.9458|4435.0654|4727.4873|4824.9612|5531.6475|5068.6461|4142.6435|4386.3284|4318.977||
2022-02-19 20:01:34|amer_0321|DIV.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.6598|66.304|91.1681|83.4493|88.7597|82.6907|79.0223|127.6514|151.966|168.571|194.9831|362.0004|438.1154|481.9428|444.626|433.9572|183.6856|149.2446|128.7439|150.8846|152.5246|191.5009|201.4061|180.6052|220.0945|236.4101|232.7474|248.0641|269.7073|382.9178|403.2751|383.1874|406.3136|446.6481|468.0803|399.3257|320.3498|337.3741|324.9262|266.0069|119.6114|132.6365|113.4419|68.6913|92.2637|84.6382|99.8517|81.4241|73.3496|80.9002|78.7429|74.644|79.8216|75.9384|72.4866|80.6845|77.2328|87.8505|96.9162|99.2905|96.3512|71.2912|65.8904|47.9595|36.5097|29.8127|23.7637|15.1224|16.8507|19.227|17.4988|16.6346|17.0145|13.0985|11.073|9.4525|5.4014|8.7773|8.1022|7.562|3.916|3.781|4.3212|4.1861|3.781|4.8613|9.8576|5.9416|7.8321|5.1314|6.4817|4.9963|3.5109|3.646|4.0511|6.4817|6.7518|8.1022|9.1824|9.9927|15.124|14.854|18.905|24.5766|39.1604|39.9845|49.4913|69.6234|96.049|80.2326|64.4161|66.685|80.022|69.2783|67.4259|64.4621|76.3172|78.5401|71.1306|74.8353|84.7306|89.3522|82.0346|80.7066|88.8159|82.6374|79.9964|77.2912|68.0163|71.1815|68.8604|65.7655|63.8312|61.5101|63.8312|61.897|61.897|62.2838|61.1232|59.5758|61.5101|56.481|63.8312|63.8312|66.1524|61.5101|64.2181|58.9439|67.8631|68.6387|67.8631||||||||||||134.3049|145.1359|154.3423|195.3111|174.752|180.2344|191.8846|194.6258|195.3111|208.9867|204.0611|185.766|298.2696|297.1398|276.8032|267.9652|249.8748|243.0908|252.4525|258.1129|258.1129|249.3363|255.0031|267.4699|281.0636|287.9188|275.3509|272.1412|272.1412|274.2509|273.6312|291.5915|282.0831|273.3448|254.2742|304.0696|340.8933|363.1948|373.8145|372.6866|354.5847|346.0662|349.4891|359.1081|347.3515|327.2232|348.6805|346.5347|325.8514|294.6643|301.1168|309.295|331.9264|342.7032|341.4696|353.3562|334.986|331.0909|298.5246|312.6367|303.3319|328.4277|343.7034|341.6459|362.4513|293.561|212.5688|214.9843|231.8932|228.2699|229.4776|216.1921|230.8586|218.7718|280.4147|296.9101|306.6051|307.817|312.3907|308.7441|305.0975|329.4081|351.2876|350.0721|338.6339|343.5239|334.9664|350.8589|374.0865||
2022-02-19 20:01:36|amer_0328|ALS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.4613|127.4157|124.0028|126.5624|138.9119|142.3348|163.7278|188.1337|192.4421|189.5698|233.4469|230.5648|193.098|227.9521|262.5778|295.7607|288.048|284.5914|417.6696|380.5747|440.4533|563.953|597.9942|545.7815|693.7655|692.3616|810.9606|821.451|591.6086|550.1682|448.7319|448.4226|397.086|264.4147|212.1503|187.1005|148.7526|154.8035|113.6258|182.3585|149.5484|194.1342|213.6406|178.7386|206.5423|171.6458|174.2237|165.4274|169.6837|210.1485|222.0437|237.6207|242.8315|233.1637|301.6911|285.7945|303.2106|297.2149|282.7133|308.4145|314.4115|297.8134|326.7356|412.357|393.7911|408.1841|394.079|339.7557|341.7543|341.1833|337.207|310.1383|326.8403|322.4299|317.5227|320.1206|324.3993|349.4194|318.3599|347.7048|313.7683|308.5916|327.2673|307.8314|304.4015|286.5407|278.8882|288.5246|356.3537|337.4945|329.3316|297.1097|303.8304|268.8269|296.4446|305.8908|304.2238|296.3611|292.4835|353.9715|432.7021|405.1063|412.0053|395.9997|354.606|355.4339|462.9707|462.0035|379.4683|331.6572|340.7171|442.9646|444.906|409.9607|417.4027|411.9021|452.0245|465.9379|542.2779|487.5709|490.7655|489.1682|439.6524|378.9556|335.3863|403.1009|473.6037|403.8975|418.6354|408.279|448.1532|430.7829|431.6515|499.2273|536.9689|542.1296|505.7276|533.8958|549.93|490.1268|439.424|451.9914|476.6927|524.5488|530.7719|499.2452|578.2779|632.6939|576.5505|583.0286|603.7136|613.653|577.7846|544.509|550.5591|527.9689|539.6839|589.567|546.3965|463.6554|515.9345|549.9169|550.7741|543.4876|520.7709|556.7734|554.2056|478.7507|470.3368|491.3924|490.5415|487.8937|456.3488|383.1648|287.1949|364.9507|423.5144|410.0048|422.8563|461.639|422.1086|464.817|487.2079|556.6307|608.8926|583.5912|656.1772|714.4122|759.0905|698.1959|708.0685|679.0136|637.7171|632.7479|662.5407|737.3971|735.9867||
2022-02-19 20:01:38|amer_0329|GCL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.68|69.0112|71.3213|73.3425|74.7862|73.1692|70.4925|75.6099|70.435|71.585|59.2229|52.6107|51.1088|52.668|54.9202|91.0729|99.1032|100.1424|98.6595|99.1431|100.1104|96.725|99.6268|100.2071|101.434|103.0174|103.908|156.635|150.0782|146.4355|142.0643|137.8388|142.7929|134.779|110.0088|88.5899|123.7052|122.3939|120.9368|131.1363|134.6333|150.661|146.8727|154.7408|154.5951|145.707|149.3497|152.5552|215.6658|230.6071|227.8548|242.2063|235.1288|237.2914|227.265|236.7016|254.002|253.8054|221.7603|236.505|276.4127|270.1882|280.7928|284.5912|245.983|249.9131|224.5797|210.9337|209.3147|203.5562|230.0276|230.7122|249.1829|256.5798|258.4291|167.8171|173.3648|186.0782|175.9074|193.7062|196.9424|182.6109|195.7866|175.9074|183.3043|176.1386|172.209|172.209|120.893|94.5416|77.2051|104.0188|101.9385|101.0139|119.2749|114.4207|132.1958|128.6742|125.9652|103.2102|106.7318|102.9393|104.0229|105.1065|103.752|99.9595|92.3745|90.7492|96.0461|92.0614|98.382|29.6795|32.1528|28.5802|29.9543|31.3283|30.5039|30.5039|30.7787|28.855|24.4581|22.8092|24.4581|24.7329|26.6566|25.5573|22.8092|23.084|23.084|18.5497|34.6261|39.023|141.9298|137.8455|121.5083|120.4872|105.171|88.8338|91.897|84.7495|92.9181|93.9392|77.6057|77.6057|79.648|71.8363|61.7185|58.6832|51.6007|51.6007|50.5889|50.5889|39.9653|38.4476|60.7067|44.5183|45.0242|52.6125|47.0477|56.6596|60.7067|84.9894|95.1072|100.1661|79.9305|57.9564|48.8054|50.8389|56.9396|52.8725|42.1963|22.3691|32.5369|38.1292|38.6376|33.5537|33.5537|42.7047|74.2249|82.3591|74.2273|81.345|114.8999|110.1113|109.0917|113.1699|116.2286|114.1895|114.1895|112.1504|89.7203|75.4466|68.3098|68.3098||
2022-02-19 20:01:39|amer_0330|LOY.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:39|amer_0332|EPO.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:39|amer_0336|LUC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5876|57.5876|57.5876|25.5945|19.1959|31.9931|35.1924|45.4302|36.4721|28.7938|31.9931|28.7938|30.7134|44.7907|56.1115|83.675|104.353|103.3685|217.1189|208.7682|212.9436|225.7815|208.0731|183.7242|157.6441|186.5086|202.0509|195.4143|199.8555|215.3998|314.5938|362.9928|356.9429|493.1278|438.7387|420.609|413.4313|391.6717|337.2729|305.1212|308.8422|301.4002|309.0497|364.902|394.6899|383.7396|368.8371|368.8371|244.4505|206.8427|240.6897|229.5385|233.3015|225.7756|244.5903|225.7756|222.0127|225.7756|222.0127|312.3229|312.3852|323.6762|368.8403|402.7134|508.0964|579.6063|618.115|554.0421|644.498|704.9913|740.8064|799.2415|999.2878|1018.2137|919.799|818.6063|871.6641|867.8743|751.1508|758.7382|701.8328|690.476|827.0536|811.8783|774.2298|721.0964|603.4438|573.1699|645.2906|823.6945|763.7586|873.9526|968.9475|1051.1029|1470.0208|1607.1212|1271.109|1595.5662|1553.5776|1500.2818|1416.2966|1217.786|1188.7851|1142.9155|1070.2888|1204.7049|1227.6517|1159.185|1063.5427|1059.8555|964.2006|937.4173|860.8934|906.8077|1109.596|941.2435|886.4112|818.3662|794.6455|824.3236|840.3173|875.9912|852.4952|860.4254|876.2858|693.8915|559.0783|662.1707|654.6078|622.8692|627.036|607.193|627.036|583.3816|420.6697|404.7954|361.141|325.4237|329.3923|333.3609|238.1149|166.6966|198.4484|184.557|257.9829|230.2001|218.2932|198.4484|192.4949|206.3863|230.2001|293.7036|301.6415|293.7987|317.7002|301.8152|293.8727|321.6548|317.1245|280.8817|294.4728|262.7603|267.2907|280.8817||
2022-02-19 20:01:40|amer_0338|HWO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.8718|120.1648|111.3723|113.8147|127.0035|134.3306|118.6994|134.3306|134.3306|131.8882|129.9344|127.0035|116.257|93.4941|70.8289|62.0363|59.619|58.3273|29.0146|47.864|49.1004|38.6798|104.833|97.6178|84.885|67.908|63.6638|46.6868|45.4135|38.1982|42.4425|31.8319|31.4074|34.3784|39.0471|39.4715|30.5586|19.5236|8.9129|7.6396|6.3664|6.3664|4.032|5.2259|5.6803|4.9987|4.5442|4.0898|3.6354|3.181|3.6354|3.8626|4.9987|9.0885|10.9062|13.6328|9.5429|9.9974|42.9507|33.2868|64.426|60.0656|57.5629|56.3115|55.2021|51.4383|62.7296|61.72|91.9503|88.1715|69.4352|74.3949|69.4352|63.4836|66.4594|64.9715|60.5368|52.1013|60.0406|70.2654|64.7837|84.7171|80.1426|80.1426|85.6182|92.0514|110.9592|88.5684|111.5639|131.486|112.56|117.0425|115.0502|108.5756|104.0797|129.4771|133.959|134.1169|142.0942|193.9461|185.1687|175.1596|190.1733|221.2732|269.3325|282.8492|274.9711|235.6895|271.9494|260.9741|226.9583|213.0173|204.6711|207.4596|202.4404|214.016|235.0305|218.9931|213.3117|202.8119|205.0224|185.5211|205.2807|193.7543|176.7642|181.6593|169.1498|205.3048|197.7805|220.3533|210.9789|195.195|187.8291|232.0851|236.2952|249.9782|283.9865|299.9408|320.1496|277.2731|246.4058|261.3073|231.2178|197.1212|202.4488|234.4144|230.6851|206.7109|212.337|207.0019|203.8008|199.5831|220.2845|208.2443|201.8632|203.9443|219.032|207.7778|183.7247|174.0011|174.9609|193.8342|200.4654|191.4418|194.9591|160.2886|166.1991|160.7254|108.4772|110.1566|116.6072|99.2402|111.1564|94.2845|63.0217|27.2929|36.7213|30.2703|35.7389|27.3006|31.2716|32.3383|36.816|50.2225|63.3876|51.1977|74.6023|61.9911|61.9911|65.8961|76.1466|63.4555|62.4792|74.6822|86.8852|74.0751|76.0236|82.3589||
2022-02-19 20:01:42|amer_0341|RET.A.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:42|amer_0342|U.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:42|amer_0343|MUX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814.7358|781.9827|706.9233|651.7321|532.2211|469.9041|596.8161|627.3584|708.3078|869.6706|885.1091|761.2338|784.6637|652.8232|561.6874|574.9498|484.5082|705.8816|517.378|522.604|733.7639|659.065|510.0909|510.0909|590.756|744.4055|885.6895|703.09|691.2877|622.159|807.7889|842.1336|777.971|577.5824|364.7975|432.3526|380.2106|407.3685|356.4695|373.9497|319.4011|330.6026|330.791|260.3148|306.8975|315.3921|302.1194|326.8383|452.7946|537.8652|718.983|756.2701|853.2974|797.8884|1577.6151|1648.877|1481.4783|1275.6698|1350.8704|1224|1333.0865|1539.722|1398.991|1291.2329|1194.4663|1203.8224|1033.6369|974.3039|1024.2682|842.4318|832.4423|805.8041|984.1889|866.0306|893.1947|893.2779|906.7616|943.8411|998.3133|957.8423|880.2914|876.9436|836.4703|809.4874|892.4112|803.85|762.2946|730.7714|687.6074|712.8077|839.84|868.8262|912.2675|772.0355|790.3119|632.4399|648.5492|604.4204|510.355|404.4024|564.5617|524.5219|583.612|778.8201|652.034|580.4794|531.4945|539.6713|458.5261|665.1242|654.2352|638.2713|734.6998|835.7211|776.0277|697.9658|670.4136|610.7192|619.9038|537.2493|546.433|495.9224||
2022-02-19 20:01:43|amer_0345|KTN.V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2901|3.9608|2.6405|2.6405|2.3765|2.6405|2.2004|2.6405|2.4645|3.9608|4.4333|5.6155|5.9111|10.7627|9.844|9.7127|8.5834|8.5834|8.0552|7.7911|8.5834|10.5642|17.7504|20.0224|15.9043|20.7152|20.3453|20.5302|19.473|20.4003|17.433|17.3242|23.1618|19.5839|35.9357|35.723|52.5213|55.604|42.5371|58.3842|69.4474|48.6132|38.1961|32.3748|23.1774|16.1874|16.9577|21.3815|25.8052|28.4242|22.1488|24.7328|24.7596|26.6073|26.2378|24.456|30.7553|41.1306|36.7831|28.609|33.8107|27.1681|25.3073|21.9578|19.7301|18.241|18.6133|23.857|23.857|33.9217|49.6979|46.148|49.2541|56.7976|43.4856|45.2606|45.8675|44.0687|44.9681|53.1037|53.5537|46.3532|49.9566|62.6728|52.6815|45.4103|47.3426|47.3426|45.9599|44.9923|55.1518|53.9391|55.8829|46.1641|57.0537|49.1453|44.0613|37.8475|45.191|51.4048|45.2223|38.9415|39.5695|45.2223|42.71|40.8257|37.6853|34.5448|37.0572|25.7516|21.669|18.2146|20.4307|19.4878|16.3446|19.2804|25.941|24.1882|28.8923|28.17|28.8923|33.5785|36.5633|32.4592|29.9156|22.8106|17.2014|18.2669|19.8554|17.0756|16.6785|18.2669|19.8554|27.4388|34.9624|41.6008|66.7293|87.3836|71.4956|73.1231|72.2526|57.4539|59.3971|55.0297|51.5357|47.1683|48.0418|49.7888|41.9274|41.9274|48.9153|40.1804|34.9395|32.319|41.7631|37.8781|33.9932|33.1359|31.1867|30.259|28.3072|27.3311|26.355|23.4266|22.4505|25.3788|29.2833|25.3788|31.8791|30.7039|29.4758|29.4758|33.1794|35.6371|76.5252|72.3511|68.6318|67.2019|91.6842|83.0888|65.898|44.6103|59.0007|110.8062|108.5693|138.9687|146.4801|114.6988|114.6988|123.9987|130.5993|117.8579|122.6359|114.8616|95.718|100.5039|84.947|76.9332|73.7276|64.111|83.3443|62.5082|73.7276|64.111||
2022-02-19 20:01:44|amer_0346|RX.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4343|3.8022|2.6983|2.8941|3.202|2.5246|2.463|2.463|1.2315|3.0788|2.0936|1.2931|1.3547|0.9852|1.0468|0.7391|0.7391|0.9855|0.8623|0.8007|0.6159|0.6158|0.6158|0.6773|0.9236|1.4778|1.2315|1.4778|1.7241|1.9704|1.8473|1.4162|2.1552|2.1552|1.8473|1.9704|1.9089|2.0936|2.1552|1.9704|1.7241|1.3547|1.4778|1.7857|1.4162|1.0612|0.8115|1.8728|2.1225|0.9988|1.3109|1.2485|1.2485|3.4334|0.7491|0.5618|0.7491|1.2485|0.0624|0.3121|0.3121|0.3121|0.9988|0.5618|0.6867|0.8115|1.1237|0.874|0.7491|0.7491|1.1237|0.8115|1.0612|0.9364|0.8115|0.5618|0.7491|0.5618|0.7495|0.7495|0.9993|1.753|1.6278|1.1269|0.8765|1.2521|1.6278|2.1286|1.8782|3.6938|3.8816|3.2555|5.0085|6.0102|5.3841|7.2623|7.1631|7.0352|7.8026|8.3143|10.233|16.7565|12.9212|12.9212|11.8875|12.7404|14.4656|17.6507|17.5068|15.1997|17.7783|20.3568|21.7139|34.4708|33.2494|52.2491|54.8276|59.274|50.5532|69.9024|77.1467|75.0803|97.1222|102.4049|105.1651|136.3559|149.743|149.053|138.9781|161.505|151.9477|141.9748|119.9859|113.0503|104.3114|102.4311|96.2991|96.1598|97.9031|100.1377|97.9031|98.1484|94.2225|89.7357|98.569|97.5876|104.4579|114.2167|124.3443|116.7486|116.0521|114.0779|111.3987|113.7687|105.9921|105.128|114.3328|113.6091|113.2473|123.0494|123.7732|131.0114|137.8123|148.9706|148.3909|143.9303|129.131|137.8365|142.1892|146.2517|140.8834|137.791|143.0181|138.9526|142.1469|134.3063|116.0244|116.5187|115.6524|122.7272|109.3333|105.8768|104.1768|86.3794|89.5581|81.5067|85.1666|80.3897|94.2549|81.1824|77.9351|63.0209|48.0946|57.9318|63.5287|64.8095|78.5143|96.0615|87.7389|92.2219|90.1725|97.1915|93.478|95.1426|95.5514|96.5679|100.8571|98.5714|95.7529|98.3876|89.9037|89.5906|107.1817|101.8972|102.4004||
2022-02-19 20:01:46|amer_0350|AOI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.4603|95.4536|103.5517|87.6005|99.1542|94.8431|86.4596|90.4288|111.1377|119.7063|102.9544|102.9544|92.4257|94.0102|87.8485|64.327|63.2548|26.8029|17.9755|15.8184|20.8516|21.0313|26.9632|29.6596|80.4937|61.9182|57.5839|70.9076|63.185|67.3973|88.4589|68.8014|68.0993|70.2055|66.6952|87.7569|81.2253|81.2253|91.8199|175.4144|200.0512|206.9495|256.6735|264.8219|278.4025|358.0755|341.6333|270.3836|365.2449|299.7964|287.1289|279.0653|338.261|340.3751|355.174|361.5164|456.6523|802.4987|1386.3329|2129.7922|1963.6072|1718.703|2042.3264|2218.6721|2285.2989|1721.1921|1762.6396|1941.6774|1826.9419|1719.7714|1560.9069|1858.4627|1795.9919|1988.2389|1955.3545|2203.326|2178.0295|2509.4138|2865.695|2509.8041|2723.3386|2394.1477|2776.0935|2453.1475|2268.223|1929.0785|2153.1006|1505.4465|1093.1666|868.2866|712.1199|821.4366|780.8332|685.6293|1024.7176|953.919|935.5456|846.2435|782.4563|730.2674|766.7807|921.9625|885.4492|807.8583|830.6791|935.6551|967.6043|944.7834|821.5508|803.2941|921.9625|1017.8101|880.885|894.5775|1191.2486|1205.4691|1105.0134|1027.3885|922.3665|945.1974|885.8372|885.8372|767.1167|744.2859|744.2859|625.5654|739.7197|634.7033|625.8549|559.9754|536.4471|588.2095|550.5641|550.5641|602.3265|729.3798|654.089|550.5641|484.6846|602.3265|522.33|527.7601|565.4573|570.1694|593.7301|551.3208|546.6087|532.4723|650.2759|560.7451|574.8816|626.7152|527.7601|467.2303|509.7058|500.2668|504.9863|547.4618|514.4253|481.3888|434.1938|528.5958|552.1938|556.9134|594.6702|567.9025|572.635|586.8326|620.1017|601.1673|771.9323|947.8588|943.1195|929.9561|882.859|992.0298||
2022-02-19 20:01:48|amer_0351|SPN.V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3715|1.3188|1.1605|1.477|1.1605|1.2133|1.266|1.3715|1.5825|1.477|1.3188|1.1605|1.266|1.266|1.266|1.055|||2.2155|9.2111|9.4473|8.0302|5.9063|9.9225|9.9225|7.2079|7.2079|6.7274|5.0455|4.8053|5.0455|3.3637|3.3637|5.526|4.3247|3.6039|3.8442|5.5058|4.0042|4.2545|6.2943|8.1302|7.0811|6.4683|8.8204|8.8204|9.9964|11.1725|16.4647|22.9095|23.6037|26.3806|42.6558|53.8443|55.9421|76.1332|69.121|68.1192|50.3892|44.8463|41.3191|45.4084|45.9364|51.7445|47.5892|38.6001|30.6686|31.774|31.774|21.1827|23.9613|25.9041|18.1329|20.5432|18.5551|15.9044|19.2178|15.9044|11.9283|14.579|13.9164|13.2537|15.9783|14.2029|13.3153|14.2029|17.7537|15.0906|22.2171|17.7737|18.6624|27.3695|23.7219|18.3305|16.174|12.9392|14.0175|19.2239|18.0931|12.439|12.439|15.8315|15.8315|13.5698|12.439|12.439|12.439|7.9157|6.7849|6.7849|6.7849|4.5233|3.3925|3.3925|3.3925|4.5233|3.3925|3.3925|3.3925|3.3925|3.5225|4.6966|7.0449|10.5674|21.1348|22.3089|37.5729|35.2246|29.3538|24.6572|22.3089|25.8314|29.3538|37.5729|51.6627|48.1835|65.8116|56.41||
2022-02-19 20:01:49|amer_0353|ER.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:49|amer_0355|ATE.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:49|amer_0356|IIP.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.878|81.878|79.6693|77.3029|69.2571|69.2571|68.6343|68.1475|65.7137|65.5257|60.3526|61.2148|54.21|55.4749|47.8855|45.9076|43.1642|41.1523|34.5416|28.3278|20.8346|23.05|24.502|29.0394|29.256|28.3418|27.2446|27.252|27.4348|30.1783|55.2799|48.4412|45.5917|42.6089|40.927|41.4877|41.2073|40.927|40.6467|41.2897|43.4793|45.3561|48.5562|48.8777|49.8424|48.3713|48.3713|48.3713|59.8568|58.239|60.1803|70.0042|73.5858|81.4002|79.6802|85.8848|104.172|139.521|161.2533|172.9887|164.3152|184.4713|194.1111|191.1607|224.9984|240.3792|234.6657|241.7233|226.2848|226.7665|267.8762|287.768|355.0071|356.1413|322.6822|332.3563|320.9352|291.8111|307.8693|311.2964|318.7218|308.9054|307.1892|315.1979|325.0974|325.0974|328.5376|324.7066|330.4536|324.7066|321.1424|330.9792|355.2819|362.6351|369.3183|371.3523|457.3138|450.289|453.8014|440.8356|447.1837|454.237|460.4034|462.5284|474.5697|454.6912|480.978|488.0826|527.5667|536.8348|555.3709|572.9377|606.6821|582.9892|540.349|518.7638|511.5688|519.1812|551.63|558.8409|643.3964|649.1928|669.8941|658.8406|643.0748|663.8192|686.0362|705.3021|755.5612|769.2851|775.9964|792.7747|953.5131|979.0283|1006.9596|1045.934|1026.9859|1171.4775|1222.4866|1365.3747|1387.6017|1308.4349|1501.4131|1502.4734|1509.491|1427.5807|1533.9578|1497.3844|1815.4655|1932.7874|1970.5185|1888.1106|1980.2136|1874.4163|2076.071|2268.0073|1535.6874|1672.7122|1737.2815|1997.8434|1849.0385|1741.5683|1709.5604|1597.7071|1927.7434|1883.8513|1968.2855|1928.1446|2061.3508|2161.2951|2164.2645|2461.1409|2486.1977|2450.0045|2352.1369|2527.9194|2321.4447|2328.4202|2241.9241||
2022-02-19 20:01:50|amer_0357|IMV.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.56|6|4.86|5.28|5.52|5.28|3|3.84|3.66|3|2.94|0.78|0.78|0.78|||||||3.6|3.6|40.3327|38.5401|60.499|60.598|58.7891|60.598|65.3663|50.8405|50.8405|61.3777|60.923|46.3743|47.5724|48.1069|39.5546|40.4563|43.6928|46.3899|43.7203|32.3854|32.3854|31.3126|24.2942|19.4354|18.8955|29.693|18.8955|17.2759|17.2759|17.8158|27.9423|23.497|22.8619|21.5918|21.9093|17.7815|13.0186|27.3073|25.4021|20.9567|20.0042|18.4165|22.5763|21.2081|24.6287|20.866|16.4191|20.5239|23.9446|28.7335|35.5748|34.0125|91.7547|95.7096|67.5651|66.7702|58.8214|51.708|46.1394|65.2316|80.4959|60.3719|64.9456|64.2058|67.8747|62.3713|70.6611|78.9202|74.3318|82.6191|99.143|80.7832|70.8405|66.2405|69.0005|69.0305|50.6224|50.6224|44.1962|58.0076|58.9283|68.3352|61.9288|82.2158|74.803|73.7344|83.3519|80.1144|96.6086|147.2692|126.0837|187.9361|155.8224|153.1123|155.6642|145.5793|143.0253|190.2747|275.8959|313.5275|256.7571|271.1834|267.4046|285.7574|337.6719|293.5701|285.9391|318.7424|322.5166|326.1152|350.5484|306.2725|310.332|278.9977|262.094|256.0223|250.4566|197.3872|185.7464|184.7342|187.8406|183.7902|188.8533|216.8698|318.9262|201.0511|121.5223|161.8596|255.6902|253.6039|428.2265|361.6604|371.698|295.8823|315.3395|274.4124|314.6685|284.4764|273.5524|228.8632|193.2183|173.5575|165.8048|186.4637|171.678|168.3923|147.8567|133.071|117.4639||
2022-02-19 20:01:51|amer_0358|CKE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:52|amer_0361|BCT.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:52|amer_0362|ESN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.0454|85.6236|79.9534|82.095|88.5199|117.815|119.957|124.9552|155.0313|162.1756|175.7498|150.7511|145.0354|139.3197|273.4729|238.9808|218.0392|196.2203|215.9658|238.1794|256.7531|259.2219|354.2699|294.5726|304.4742|287.1464|240.2477|263.7771|286.0681|306.2331|266.5592|247.962|257.9013|261.621|269.0605|258.0594|254.3373|323.8149|321.3991|331.4037|325.1508|340.4134|371.7014|382.9651|365.1934|292.4057|336.3293|341.6483|375.5619|315.2711|343.4531|298.1626|337.1628|305.9856|245.544|200.2128|187.4092|174.8314|159.7381|129.6121|142.1958|143.4542|143.4542|120.8035|96.8945|86.8275|79.2773|66.6936|65.4352|74.2438|81.794|76.7606|75.5022|72.9855|82.4232|88.0859|91.861|79.2773|80.8584|85.1141|117.7413|109.2299|100.7185|93.4474|82.1205|97.695|87.9513|82.2771|70.9285|86.5328|86.5328|103.5556|110.6485|103.5556|89.3699|70.9285|82.2771|82.2769|78.0214|76.6028|65.2542|70.9285|56.0335|39.72|45.3942|38.3014|43.2664|44.685|47.5221|41.1385|43.2664|44.685|48.2314|41.8478|41.8478|41.1385|53.9057|51.0685|39.72|18.4414|19.86|21.2786|21.9878|18.4414|23.4064|19.1507|20.5693|29.79|32.6271|39.72|40.0746|43.9757|48.2314|51.0685|52.4871|48.2314|45.3942|53.1964|58.8707|50.3592|56.0334|63.8356||
2022-02-19 20:01:53|amer_0364|SIS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8309|39.7316|39.2605|33.764|32.9998|30.6427|28.1284|28.2856|27.4998|27.4998|25.9284|22.7856|27.0284|27.4783|26.0652|26.8502|27.993|25.1622|27.6785|25.8543|26.6378|23.3473|24.38|25.6383|24.6945|41.8883|44.1525|45.2846|60.2948|56.5263|52.7579|62.5254|50.6158|49.1271|54.9524|50.4968|49.9027|49.2261|47.4469|48.9296|48.182|52.2455|54.5676|57.1968|60.9146|58.6267|57.1188|54.5355|47.9338|47.5327|45.2557|45.5403|40.9143|29.5492|36.9365|32.6575|30.7036|30.1454|32.7817|27.3181|21.5813|24.5542|28.6465|29.7378|22.3716|19.0977|16.3694|13.6202|17.7063|17.4339|19.053|15.7867|24.4966|22.7894|21.7169|23.0575|20.346|19.9037|19.9037|18.8345|17.9481|23.2661|32.6291|28.2198|26.456|25.1332|26.456|29.3221|27.0415|28.8148|34.1344|35.2282|35.8887|34.1273|37.9698|36.8192|34.0578|33.3136|32.8541|32.1649|31.9015|35.5736|32.131|36.1518|34.5502|34.3214|31.6495|32.1082|32.1082|28.6276|31.1469|36.6434|35.4758|35.9335|33.4159|34.3644|35.2808|35.5099|36.3604|38.2014|41.4232|45.5616|47.6326|54.0756|62.7412|69.0622|70.2327|71.4032|77.256|83.1087|78.5552|89.2672|85.4585|101.9634|100.1901|107.8743|104.6233|108.7609|124.1293|132.7002|141.8621|145.9997|160.2698|155.2243|173.0321|200.2108|177.097|167.3306|170.9116|179.0503|175.4693|175.2782|174.3009|185.0521|221.4829|261.3368|261.3368|310.3389|300.4532|342.4672|390.0347|429.6945|390.5006|390.0773|395.894|449.3342|541.1227|595.9152|649.9519|648.9511|625.0684|595.4209|623.0095|611.8917|724.717|766.0199|683.9316|769.32|716.2233|701.0073|772.9858|724.0917|817.3493|918.6773|872.4587|755.5313|597.6792|601.789|657.1518|590.0863|609.7891|655.4585|640.8704|674.6163|574.3559|614.6616|606.0895|695.4132|717.1133|715.9957|695.7555|462.9937|562.5415|566.0859|693.1767|631.5113|785.2044|765.9294|753.4854|728.5221|712.7289|784.0528|830.4133|1112.5193|1163.6428|1163.0045|1243.4318|1296.7655|1340.9515|1422.2795|1270.7199|1324.6564|1245.6779|1169.9098|1142.9416||
2022-02-19 20:01:54|amer_0365|SXP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.2445|71.7796|76.1743|73.5375|70.0217|67.6779|61.5254|55.6658|49.5133|43.9467|46.8765|48.9273|48.3414|48.3414|64.4552|58.3026|59.7675|50.0992|46.8685|45.6968|46.8685|41.2027|37.6961|30.9751|31.2778|27.8025|29.2505|34.7531|35.0427|37.6492|37.07|39.0972|44.0206|59.3698|56.4738|61.1075|57.3426|52.9984|58.501|62.8452|68.0581|73.8503|75.2034|80.9883|83.8808|73.5443|86.5227|88.2532|86.8392|100.929|110.9931|110.6914|124.2043|143.4675|137.7173|161.0056|139.4424|129.9545|145.7676|142.3174|137.7173|130.817|163.8807|158.4057|161.8431|157.8328|147.8072|146.6614|154.3955|168.9335|164.0659|147.4589|143.057|144.7737|143.9153|143.4882|142.059|136.0565|133.5834|120.1966|126.7476|120.7234|112.7698|128.1088|128.6769|126.4045|124.9842|117.3147|118.4509|96.8628|92.842|91.4268|92.842|102.3754|89.3664|69.0044|75.5089|72.9637|92.4772|91.885|87.6441|77.1834|73.2069|70.3912|73.4885|67.5132|70.3262|64.7001|69.4823|64.9815|57.3862|40.2266|49.2284|41.6331|31.7875|31.5062|36.5696|34.6922|35.5316|46.7226|61.7711|53.4236|65.3883|62.1065|61.0024|63.5935|61.2794|63.9909|65.1779|62.228|63.3009|69.4567|77.738|85.218||
2022-02-19 20:01:56|amer_0366|ZEN.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6897|20.9259|24.4794|24.8742|19.7414|14.4113|15.7932|15.7932|11.0552|11.0552|8.8836|6.7121|11.0552|5.1328|5.5276|7.5017|13.2268|21.7156|11.8449|9.4759|7.1069|10.2655|16.7802|21.7156|30.7966|40.1776|59.209|84.5844|96.0432|98.4564|112.9352|174.7033|196.6786|204.9193|138.0938|126.4939|115.9988|126.1689|120.6352|151.624|184.1071|190.1887|176.9197|109.6665|105.2355|93.6043|102.096|100.9863|104.3155|84.9341|81.5592|81.5592|103.5264|126.0322|86.6471|82.0264|71.7731|80.3175|68.6194|52.7842|46.3328|44.706|47.6472|47.059|49.4119|47.059|45.4684|43.3902|42.7613|50.9363|84.8938|69.1727|62.8843|56.5959|55.967|64.142|62.8843|56.5959|72.9458|63.5131|64.142|58.4824|52.8228|47.1632|40.8748|38.7944|47.698|41.9743|37.5225|34.3426|36.8865|31.8055|38.2964|31.4809|29.8582|27.9109|24.8267|36.7951|34.9368|35.3085|26.7601|27.1318|26.0168|22.3001|23.0434|29.3618|29.0001|29.3868|28.2268|27.338|28.9461|36.1826|24.1217|30.5542|45.0272|58.6758|46.9406|36.0437|60.9129|94.7535|142.9762|305.4317|266.715|260.1066|205.1555|189.8182|240.7879|290.8573|256.1679|350.452|446.5149|564.8147|570.3112|430.9425|345.7477||
2022-02-19 20:01:57|amer_0367|PRU.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||551.3846|609.1035|626.9147|552.6033|704.0777|785.4403|891.6992|1201.8964|1210.185|1305.508|1352.7327|1339.3658|1185.4633|1311.3337|1409.5092|1184.6004|1174.8513|1256.0604|1402.7657|1673.1114|1330.6676|1397.8304|1443.8636|1219.6614|1377.1607|1233.144|1009.1316|1193.8388|1279.4345|1243.3943|1094.7274|1171.3133|1310.9699|1198.3437|1045.1719|995.6164|869.475|788.3842|756.8488|617.1922|468.5253|270.3029|229.7577|274.8083|225.2524|171.192|96.8585|130.6463|184.7072|225.3654|222.7745|173.5573|163.1954|233.1364|227.9557|220.1842|160.6051|134.7013|129.5201|134.7013|183.9186|170.9669|155.4244|183.9186|217.5939|199.4611|156.2176|184.8571|148.4064|171.8394|174.4429|197.8754|158.8211|197.8754|216.1007|465.2575|377.0192|642.978|643.8545|496.3569|471.1929|678.2391|565.4542|397.2502|350.8337|309.958|366.7854|299.6297|294.466|299.6332|325.4643|361.627|356.4658|340.9699|325.4758|387.4719|433.9801|423.6475|460.1482|475.8428|439.8012|481.1943|382.8881|341.5208|367.3936|367.3936|341.534|424.3371|363.116|414.9897|446.4014|478.6533|502.0023|618.747|747.5075|759.1873|747.5075|899.345|1074.5421|1191.3401|1121.2613|1109.6527|946.125|1039.5694|1308.2222|1510.4358|1718.0143|1660.7763|1605.6066|1458.6174|1397.7049|1667.425|1447.2191|1349.1026|1336.838|1447.2191|1643.4522|1730.0032|1889.5332|1680.9484|1656.409|1754.5665|1644.1393|1680.9484|1644.1393||
2022-02-19 20:01:57|amer_0368|POE.V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525|0.35|0.525|0.35|0.525|0.35|0.525|0.476|0.385|0.315||0.455||0.56|0.7|0.54|0.468|0.468|0.468|0.468|0.54||0.216|0.288|0.4032|0.2016||||||||0.1008|0.1512|0.252|0.0504|0.2016||0.6048|0.4536|0.504|0.504|0.504|0.504|0.4192|0.3144|0.1048|0.1048|0.3144|0.1048|0.262|0.262|||0.3542||0.2881|0.2881|0.2992|0.2438||||||0.1717|0.1884|0.1828|0.1551||||||1.0969|1.385|1.2742|37.6781|37.6781|42.6233|50.6299|47.0976|52.2783|69.7751|86.1928|76.6158|116.2644|107.9598|89.9665|141.4084|153.9383|168.6161|148.2102|156.2215|134.1903|119.3693|174.2471|160.2272|200.284|168.2386|186.2641|174.5864|156.5257|160.5392|254.805|406.772|487.5435|698.1783|581.0616|522.2771|488.6719|510.8431|493.1967|459.9865|363.4122|297.5037|200.4031|252.9004|166.6221|154.0212|150.3757|154.4769|168.6031|205.0578|280.2457|251.6178|267.7767|191.5989|217.8912|233.1252|276.0571|355.6869|268.6177|259.355|298.7095|348.4944|266.9419|242.971|300.7981|319.7498|414.7218|351.5168|325.7486|352.3967|336.3122|330.9507|398.6338|313.8181|301.3785|300.9989|223.9069|165.5211|129.2425|117.9054|113.3706|116.2049|196.698|235.244|204.0671|132.0767|187.0615|221.6395|213.1367|154.7509|157.6824|178.1017|172.4297|162.2201|213.2683|183.7738|131.1163|132.2515|92.5193|97.0601|98.1953|106.1418|122.0346|116.3586|109.5474|107.8446|112.953|105.5742|118.629|119.7642|115.791|124.3051|118.0614|123.1699|93.6545|103.3037|100.4657|103.8713|107.277|82.3024|87.9785|92.5193|86.8433|82.1292|74.3074|70.9552|71.5004|67.1004|68.7504|68.6067|66.4113|45.006|59.2762|60.3739|75.7419|67.509|64.2159|71.351|69.7045|65.8625|69.1556|76.8396|79.5838|86.7189|87.2678|82.3281|82.3281|98.2717|98.2717|69.1745|71.3705|55.9984|67.5275|63.1355|59.8414|60.3904|56.5474|62.0375|64.2335|70.2725|62.0375|60.3904|58.1944|75.7626|83.9976|82.3506|81.8016|106.5068|104.8598|102.1147|86.7426|117.9374|131.651|125.617|129.4483|137.1602|137.711|56.1309|48.5014|39.7821|29.37|25.899|34.4237|33.3917|31.3047|29.2177|31.2459|30.7251|37.4951|43.9824|43.465|48.6394|43.2602|42.2541|46.3893|54.3703|47.8021|47.3042|54.7733|61.7444|55.7692|64.7321|49.7939||
2022-02-19 20:01:59|amer_0369|GMP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:59|amer_0370|TPH.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:59|amer_0372|SUM.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:01:59|amer_0374|E.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.52|1.89|1.755|1.98|1.53|1.44|1.53|1.71|1.485|1.62|||2.16|2.88|5.6838|4.4997|6.5127|12.522|21.574|34.6994|45.2726|54.7482|41.6929|33.6912|30.1115|27.3741|25.4058|31.7572|25.4058|25.1517|23.8815|18.2922|21.3409|19.3084|24.1355|35.5|28.0698|19.6076|16.5116|15.0669|11.5581|13.8855|14.3|18.6521|16.5797|15.129|26.113|19.4811|16.1652|15.7507|11.5581|6.8111|7.6366|6.9798|7.1913|5.0762|6.3453|7.6143|10.337|7.5927|8.8582|8.6473|7.1709|6.7491|6.7491|9.2495|11.6836|11.927|10.9534|11.1968|10.71|8.5193|8.2759|7.5456|6.8154|7.0588|6.572|8.7627|9.2495|9.2495|8.0325|7.7891|6.3286|8.215|7.3935|7.3935|6.0243|7.9411|7.3935|6.0243|6.572|7.6673|7.6673|8.215|8.215|7.9411|8.7626|13.6916|12.4887|14.1916|13.0563|13.664|19.9267|23.058|27.72|32.6479|38.8079|50.683|62.5618|57.0184|66.7828|70.1642|64.2468|67.6682|88.7596|95.7901|147.7601|155.0032|123.1334|129.4563|132.3654|122.1835|103.4162|91.7637|67.7303|59.3026|50.4072|51.8897|39.3278|40.8118|31.1654|27.7026|17.8088|14.8407|13.6094|16.3313|12.6197|12.8001|11.9653|12.8001|11.9653|12.8001|19.7566|19.4783|15.8609|16.4175|14.4696|13.9131|14.4696|15.5827|19.4783|18.9218|18.9218|16.6957|16.6957|18.087|18.3653|17.2522|18.9218|17.8088|16.974|19.4313|22.4847|21.652|23.7957|27.3928|30.9898|24.8433|24.5673|22.059|24.2649|20.6803|12.6839|12.1324|15.1655|13.5111|10.4677|9.6413|9.9168|9.6287|9.3536|8.6613|9.1828|9.4452|8.9205|10.7049|9.6854|8.1561|6.2834|7.2887|7.0374|7.7642|8.0147|7.986|9.4579|8.2134|10.4535|10.38|9.6385|9.3914|9.3025|9.5473|11.7505|12.2876|11.7961|12.7791|14.0079|15.4824|14.796|14.796|18.6769||
2022-02-19 20:02:01|amer_0378|MVN.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:01|amer_0379|TML.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8506|15.4253|3.0851|6.1701|5.1418|5.3576|5.8934|3.3485|4.4201|4.8219|8.0365|5.7385|5.4197|5.4197|8.1295|12.1146|12.5928|19.7213|17.9913|23.8731|26.0109|23.5504|12.3024|12.1968|10.7184|15.5232|22.5577|22.1879|26.9953|52.4012|53.7113|59.8247|70.1892|63.1703|68.3175|58.994|60.4567|58.5065|45.3891|54.6622|49.7816|55.1735|57.2754|60.4281|50.3749|42.421|39.7696|37.5186|34.8387|40.7345|59.9986|53.8763|50.8152|55.9331|46.0987|24.2786|30.1178|27.9665|31.3471|32.3224|28.731|32.3224|28.731|26.1191|22.8542|27.9731|24.6605|38.279|34.5983|27.605|24.2924|25.2553|30.4549|32.6833|24.562|20.8405|20.4683|27.8971|28.6614|25.6042|25.222|23.6934|31.3365|44.3296|43.5653|42.801|36.2205|38.6352|34.6107|35.7895|36.2009|35.3781|41.2261|44.974|43.3083|59.0187|73.7734|68.2404|55.4681|62.049|63.6749|64.9582|64.9582|74.2379|81.0964|65.501|76.8042|69.9509|76.946|83.9411|80.4895|74.6569|65.3248|78.7594|71.3757|66.4532|65.2226|52.9164|47.3787|69.738|51.9617|50.5942|39.6549|32.1342|33.5016|44.2524|46.4288|44.9779|40.6531|39.9272|38.2968|43.8817|59.8388|55.8495|47.871|38.2968|47.4258|53.4646|42.4322|38.189|33.0971|46.6754|56.0105|95.4498|95.5622|162.9967|150.7925|154.1684|153.0431|159.922|123.8832|105.8638|102.5887|101.4613|123.6771|114.564|106.7528|113.2622|89.8286|98.9417|89.8286|102.0359|103.4148||
2022-02-19 20:02:02|amer_0380|NTB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:03|amer_0383|IB.V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.7718|80.7264|55.4994|51.4631|41.7504|26.094|29.7472|19.8314|16.7002|17.7439|16.1064|14.4958|20.4014|15.0326|17.1802|18.7908|15.0423|12.7281|15.0423|15.0423|15.0423|18.5136|20.2492|21.4064|23.142|30.3763|28.4778|22.7822|24.921|26.838|23.9625|27.7965|26.838|26.838|28.755|24.921|31.6305|30.672|40.257|35.4645|41.5012|42.687|59.2875|48.2938|40.6685|35.5849|40.7088|38.1645|35.6202|31.8038|24.1709|24.1709|27.9873|21.6265|19.0822|20.3544|19.0822|11.8734|12.7215|9.5411|6.7848|9.5062|7.6662|6.7463|3.0954|4.9526|4.024|4.0422|3.4203|11.1937|15.2956|11.2376|12.174|15.0955|13.5065|13.9038|11.5203|11.9175|15.89|12.8938|12.0879|9.2674|8.8645|8.0586|7.6557|7.6557|10.8791|8.4615|11.2799|12.7512|12.2608|10.299|8.3373|7.3564|6.3756|4.9043|5.3947|3.9234|5.3947|8.6315|21.8527|21.8527|23.0501|15.9736|13.8638|14.1652|12.3881|11.7838|13.7478|11.5317|10.9248|12.5938|11.8352|11.0765|12.1386|11.7904|8.202|7.0059|11.7904|10.2525|11.9613|8.7147|10.5943|10.7652|11.1069|10.2525|10.7652|9.9719|10.3281|9.7939|8.9074|9.8163|9.9981|8.5438|8.1551|8.5434|7.3784|6.4259|5.6227|5.2185|5.9371|6.756|12.8135|12.5084|11.5932|11.3179|9.7885|11.0121|9.3612|11.5455|10.6094|9.6858|9.3733|9.1807|10.5749|12.1772|13.1386|14.2517|14.8995|13.9278|22.7432|19.6062|20.7826|16.4692|15.685|15.805|15.805|14.6196||
2022-02-19 20:02:04|amer_0384|GXI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:04|amer_0385|RGX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:04|amer_0386|ELR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4794|0.4794|1.0787|1.598|1.3583|1.4382|1.4382|1.598|1.598|1.4782|1.4382|0.5006|0.4672|0.4505|0.4172|0.4339|0.4839|0.4839|0.4839|0.4839|2.0912|1.9645|2.0278|1.9011|1.0139|0.8238|0.8872|1.204|1.204|1.5842|1.5842|1.5842|1.4575|1.4892|2.8516|2.8516|3.5487|10.1391|9.8223|7.9846|12.9908|23.1732|17.3799|15.6419|37.0033|29.6027|44.404|52.9148|49.9545|49.5845|48.1374|60.3569|55.9134|53.6917|50.7294|45.9156|93.2731|96.6649|97.5128|111.9277|97.5128|105.1442|138.8026|143.9818|134.6593|149.6402|158.0117|121.3864|641.5363|651.8009|641.5363|542.04|567.8515|645.2857|671.0972|846.6149|970.5098|1139.0601|1282.7734|1272.1279|1716.1909|1669.4464|1462.435|1509.4056|1789.9147|1709.7693|2000.4043|2107.4494|2722.9584|2111.4737|1997.5211|1655.6635|1637.9932|959.9714|946.5452|632.634|214.2792|193.8717|292.5081|238.088|255.0943|292.6263|326.6526|394.7052|319.862|408.3344|340.2787|585.2794|571.6683|605.6961|748.983|891.9706|966.8689|1069.6622|872.0812|838.0156|635.2062|812.7907|805.9606|1072.4443|1270.539|1147.5837|1615.5089|1597.3571|1415.8392|1234.9782|944.3951|862.6686|935.4335|880.9422|617.5676|626.6495|599.4039|526.7489|519.785|510.5031|436.2481|348.0703|334.1475|255.2516|213.4831|180.9966|180.9966|176.3556|148.51|120.6644|167.0738|208.8422|162.4328|129.9463|83.5369|78.8959|74.255|69.6141|64.9731|55.6913|55.6913|60.3322|69.6141|78.8959|69.6141|74.255|69.6141|92.8188|97.4597|89.106|77.9678|84.3015|81.5223|126.9154|148.2224|148.2224|132.4738|155.6335|201.0266|179.7197|149.1488|116.7252|100.0501|99.1237|64.8473|64.8473|74.1112|74.1112|66.7001|70.4056|88.0071|100.9765|97.271|75.964|78.7432|62.9945|41.6876|40.7612|41.2067|37.5027|32.4098|31.4838|23.6128|26.8538|24.5388|26.8538|27.3168|27.7798|29.1688|31.4838|31.0208|34.2617|35.1877|36.1137|32.4098|26.8538|28.7058|26.3908|22.6868|22.2238|22.2238|19.4459|17.1309|27.3168|22.2238|22.2238|19.4459|19.4459|24.0758|22.2238|30.5578|20.3719|26.8538|23.1498|27.3168|36.1137|24.0758|24.5388|20.3719|24.0758|30.6828|35.7128|45.2697|37.2217|36.2158|41.7487|42.3253|54.9764|51.5404|52.2428|46.7436|50.1806|45.3819|45.3819|41.9438|39.1934|40.5686|41.3462|37.9007|37.9007||
2022-02-19 20:02:06|amer_0387|TK.V|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5255|0.4805|0.6006|3.0858|3.3943|2.6846|3.4999|3.7856|3.7856|4.6428|3.2598|3.4574|3.2834|3.0782|2.4626|2.5745|2.7289|4.4281|6.3565|5.5893|7.1237|7.5669|6.586|4.9044|7.707|6.8662|7.5669|5.311|6.0287|5.7416|5.311|6.3158|5.1674|5.4545|5.0957|5.4545|4.8396|5.9565|5.2119|4.4674|5.5842|8.5624|7.6317|8.004|8.4694|11.1714|10.5508|11.1714|11.5701|9.4149|9.0746|7.2597|7.9403|6.1254|7.9403|6.3522|6.9194|5.8985|6.3522|6.806|7.2184|3.8498|3.3686|3.0452|1.3399|1.3399|0.9745|2.0707|1.9489|1.4617|2.9234|2.9234|2.0769|3.6346|3.7644|2.5962|2.3365|3.375|7.0096|5.9711|7.0096|9.3302|12.5755|7.7075|5.2736|6.0849|8.1132|7.099|8.5189|12.5755|12.9151|13.5718|19.701|33.2589|25.5837|27.1188|22.7564|26.6417|27.7518|20.7933|26.4042|25.7441|27.1258|41.0195|46.974|34.7725|33.7498|37.4998|34.921|32.8257|35.6194|50.0003|42.958|57.7468|75.0648|83.8959|88.3115|81.0685|60.0507|55.5469|60.931|60.1499|49.9947|38.6678|37.1054|33.5902|29.5234|25.0747|41.2519|39.2686|25.5043|20.2415|23.1796|24.0074|20.6961|21.4642|22.0443|23.2045|27.2653|30.1659|35.967|23.2045|26.6852|29.5858|35.9538|27.7144|30.7105|30.7105|24.7182|21.7221|19.4749|15.7298|24.7182|22.4711|34.4557|33.7066|34.4557|35.2047|32.9576|29.9615|29.9615|32.9576|49.1538|64.5143|66.5624|150.2357|119.3653|129.6554|144.824|130.1317|119.6372|120.8328|150.511|135.6719|168.3898|141.5325|112.3924|101.1531|118.9638|103.847|138.6913|125.2094|104.3412|94.5598|90.6543|89.3405|82.0288|91.2901|83.3518|92.6131|89.9671|79.3827|66.1522|47.6296|47.6296|43.6605|39.6913|31.7531|47.6296|64.7407|47.7037|39.1852|42.5926|56.2222|64.7407|64.7407|71.5555|63.037|57.9259|68.1481|81.7778|88.5926|76.6667|88.5926|76.6667|78.3704|73.2593|73.2593|68.1481|61.3333|64.7407|54.5185|61.3333|56.2222||
2022-02-19 20:02:07|amer_0388|ITUB4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:07|amer_0389|ABEV3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:07|amer_0390|BBDC4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0391|PETR4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0392|BRFS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0393|CIEL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0394|PETR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0395|ITSA4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0397|UGPA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0399|BBSE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:08|amer_0400|VALE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0401|BBAS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0402|BBDC3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0403|EMBR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0404|KROT3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0405|CCRO3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0406|VIVT4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0407|PCAR4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0408|JBSS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0409|LREN3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0411|CMIG4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:09|amer_0413|WEGE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0414|KLBN11.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0415|TIMP3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0416|LAME4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0417|GGBR4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0418|HYPE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0419|BRML3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0421|RADL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0422|SBSP3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:10|amer_0423|RENT3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0425|ESTC3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0426|SANB11.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0427|CPFE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0429|MULT3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0430|CESP6.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0431|NATU3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0432|TOTS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0433|QUAL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0434|PSSA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:11|amer_0435|CSNA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0436|CYRE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0437|CPLE6.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0438|CSAN3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0439|MDIA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0440|ENBR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0441|GOAU4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0442|SULA11.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0443|BTOW3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0444|LAME3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0445|BRAP4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:12|amer_0446|TAEE11.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0448|BRSR6.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0450|ECOR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0451|BRKM5.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:13|amer_0452|ELET3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0453|USIM5.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0454|ELET6.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0455|OIBR4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0456|ODPV3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0457|DTEX3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0459|AMXL.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0460|FEMSAUBD.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:14|amer_0461|TLEVISACPO.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0462|GFNORTEO.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0463|WALMEX.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0464|CEMEXCPO.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0465|GMEXICOB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0466|ALFAA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0467|GFINBURO.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0468|FUNO11.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0469|BIMBOA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0471|KIMBERA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0472|ASURB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:15|amer_0473|PINFRA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0474|AC.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0475|MEXCHEM.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0476|GCARSOA1.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0477|PE&OLES.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0478|GRUMAB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0479|LIVEPOLC.1.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0480|GAPB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0481|GENTERA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0482|ALSEA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0484|COMERCIUBC.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:16|amer_0485|FIBRAMQ12.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0486|LALAB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0487|TERRA13.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0488|CHDRAUIB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0489|OMAB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0491|VESTA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0492|LABB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0493|AEROMEX.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0494|BOLSAA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0495|HERDEZ.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:17|amer_0496|FSHOP13.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0497|VOLARA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0498|MFRISCOA.1.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0499|ICHB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0500|BACHOCOB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0501|FIHO12.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0502|FIBRAPL14.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0504|AZTECACPO.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0506|HCITY.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:18|amer_0508|CULTIBAB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0509|SIMECB.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0510|ARA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0511|CREAL.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0512|AXTELCPO.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0513|GFAMSAA.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0514|KOFL.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0515|PAPPEL.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:19|amer_0517|URBI.MX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0518|ALUA.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0519|APBR.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0520|BMA.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0521|COME.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0522|EDN.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0524|FRAN.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0525|GGAL.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0526|PAMP.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:20|amer_0528|TECO2.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0529|TS.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0530|YPFD.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0531|BHIP.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0532|CARC.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0533|CECO2.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0534|IRSA.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0535|METR.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0536|POLL.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0537|SEMI.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0538|TGNO4.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:21|amer_0539|TGSU2.BA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0540|EQTL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0542|MRVE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0543|VLID3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0544|HGTX3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0545|ABCB4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0546|SLCE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0547|SMTO3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:22|amer_0549|IGTA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0550|COCE5.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0551|MPLU3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0552|LINX3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0553|ALUP11.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0554|ALSC3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0555|ARZZ3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0556|GFSA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0557|MRFG3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:23|amer_0558|RAPT4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0559|LLIS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0560|HBOR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0561|EVEN3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0563|LEVE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0564|POMO4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0565|CSMG3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0566|GOLL4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0567|BBRK3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0568|BPAN4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0570|EZTC3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:24|amer_0571|BEEF3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0572|ETER3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0573|FLRY3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0574|LIGT3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0575|PDGR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0576|MILS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0577|JSLG3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0578|MYPK3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0579|KEPL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0580|BRPR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:25|amer_0581|AMAR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0582|QGEP3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0584|TCSA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0585|ANIM3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0587|MEAL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0588|SEER3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0589|CVCB3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0591|DASA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0592|TUPY3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:26|amer_0593|LPSB3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0594|MGLU3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0596|SCAR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0597|DIRR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0599|RLOG3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0602|PMAM3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0603|FESA4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0605|SSBR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0606|BPHA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0608|ABCB10.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:27|amer_0610|GPIV33.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0611|PTBL3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0612|PINE4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0613|PRVI3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0614|TPIS3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0615|BAZA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0616|TGMA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0617|JHSF3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0619|CLSC4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:28|amer_0621|WSON33.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0622|SAPR4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0623|POMO3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0624|CELP3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0626|GOAU3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0627|BRAP3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0628|ALPA4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0629|GUAR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0630|ALPA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0631|OIBR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:29|amer_0632|GRND3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0634|WHRL4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0636|CGAS5.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0637|TRPL4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0638|CPLE3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0639|BRKM3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0640|USIM3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0641|GGBR3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:30|amer_0642|KLBN4.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0643|CMIG3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0645|ITSA3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0646|ITUB3.SA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0647|AESGENER.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0648|AGUAS.A.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0649|AMZN.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0650|ANDINA.A.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0651|ANDINA.B.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:31|amer_0652|ANTARCHILE.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0653|AUSTRALIS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0654|AZUL.AZUL.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0655|BAC.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0656|BANMEDICA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0657|BANVIDA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0658|BCI.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0659|BESALCO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0660|BINT.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0661|BLUMAR.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:32|amer_0662|BSANTANDER.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0663|CALICHERAA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0664|CAMANCHACA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0665|CAP.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0666|CCU.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0667|CEMENTOS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0668|CENCOSUD.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:33|amer_0669|CFMITNIPSA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0670|CGE.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0671|CGEGAS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0672|CHILE.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0673|CMPC.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0674|COLBUN.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0675|COLO.COLO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0676|CONCHATORO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0677|COPEC.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0678|CRISTALES.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:34|amer_0679|CRUZADOS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0680|CSCO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0681|ECL.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0682|EISA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0683|EMBONOR.B.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0684|ENAEX.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0685|ENELAM.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0686|ENELCHILE.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0687|ENELGXCH.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0688|ENJOY.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:35|amer_0689|ENLASA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0690|ENTEL.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0691|EWJ.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0692|FALABELLA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0693|FORUS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0694|GOOGL.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0695|HABITAT.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0696|HF.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0697|IAM.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0698|IANSA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:36|amer_0699|ILC.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0700|INDISA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0701|INTC.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0702|INVERCAP.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0703|INVERMAR.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0704|ITAUCORP.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0705|IVV.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0706|IYW.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0707|LIPIGAS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0708|LTM.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:37|amer_0709|MALLPLAZA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0710|MASISA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0711|MOLLER.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0712|MSFT.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0713|MULTIFOODS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0714|NITRATOS.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0715|NORTEGRAN.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0716|NUEVAPOLAR.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0717|ORO.BLANCO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:38|amer_0718|OXIQUIM.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0719|PARAUCO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0720|PAZ.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0721|PEHUENCHE.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0722|POTASIOS.A.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0723|PROVIDA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0724|PUCOBRE.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0725|PUERTO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0726|QUINENCO.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0727|RIPLEY.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:39|amer_0728|SALFACORP.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0729|SBUX.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0730|SCHWAGER.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0731|SECURITY.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0732|SIEMEL.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0734|SK.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0735|SM.CHILE.B.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0736|SM.CHILE.D.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0737|SMSAAM.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0738|SMU.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:40|amer_0739|SONDA.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0740|SOQUICOM.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0741|SQM.A.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0742|SQM.B.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0743|TRICOT.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0744|V.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0745|VAPORES.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0746|VSPT.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0747|ZOFRI.SN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:41|amer_0748|BHC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.4492|93.4247|159.0208|165.998|173.95|178.92|227.7634|244.6716|281.4718|367.583|452.2566|639.5347|1013.084|1000.927|920.8934|928.5675|994.4593|1292.493|1144.6254|892.1792|1164.9022|1184.4454|1027.263|968.4464|971.3171|893.0015|746.5411|877.8436|924.6348|1092.4728|1062.1656|928.8862|1008.2434|1027.0409|1049.4343|1200.0805|1333.0613|1400.2475|1774.5711|1474.7578|1529.2992|1316.4806|1267.32|1235.1|992.376|867.2238|1342.7981|1440.7104|1457.8652|1376.3202|1530.4601|1479.7267|1189.3502|1407.1326|2000.993|1923.4656|2154.0852|1943.8545|2408.4235|2519.6756|9404.0012|10623.0384|9167.6572|9204.9747|8060.5724|8937.5329|5329.5532|5896.527|6576.8955|7108.2472|8763.5925|6894.0261|7151.4838|9005.0854|7494.5973|7287.6313|7695.9501|8326.2674|8652.2238|9258.1441|9267.4048|10457.3593|10408.785|12225.4649|13927.4067|10945.9998|12442.2156|12757.2084|8685.9265|7558.2522|6063.6114|6241.5823|6914.092|5887.3682|7949.9016|8350.2114|6892.4552|7452.2003|8854.7256|9210.2315|8949.1167|10681.9695|9930.1256|9135.1443|9295.41|5540.375|5119.6875|3565.525|4511.4228|4565.4138|3652.331|3733.3175|4009.6242|3871.4709|3962.9394|3340.8963|3359.9871|3794.4229|3245.5441|3022.8107|3131.8838|3245.046|3299.2364|2902.4172|3100.0558|3155.8408|3058.9839|3149.8448|4283.215|4104.6813|4822.0043|4399.5808|4589.7451|4589.7451|4795.6134|4607.1554|4731.7595|4375.5196|4303.477|3806.7987|2629.1905|2778.5772|2932.4085|3454.7938|3962.9693|3922.8582|3865.0984|4294.9399|4351.1354|4338.2907|4295.4453|2828.7472|2893.1466|2887.1549|2800.2021|2404.0838|2148.0562|2244.6704|2112.6309|1776.0914|1906.5206|1909.7411|1609.3701|1622.0673|1787.1309|1571.2864|1696.6719|1710.9563|2088.4525|2300.4621|2222.9362|2126.4244|1843.2176|2052.1575|2454.0449|2384.4266|2216.7098|2466.7028|2207.2164|2430.3114|2599.465|2407.9088|2546.6234|2606.7723|2638.6654|2459.5848|3174.8477|3725.561|4412.3076|8004.1127|8138.688|8522.6733|10488.9279|12094.9315|11834.1308|15436.7358|14915.0125|15603.5352|15520.0867|15143.9745|11772.3085|11125.7046|13335.7423|14450.3899|14871.2483|14852.8661|16583.0745|16210.6929|15921.2685|15082.985|14682.7769|15295.517|17170.2357|16568.5972|16341.6093|17222.5503|18219.5235|20541.0239|21953.4675|22494.9164|22640.1051|26628.5808|31480.1829|35783.8221|34469.7364|36992.6957|37025.051|38490.8277|41632.9054|51837.1468|51690.4406|45146.7291|47631.5106|47031.381|44869.669|40567.9604|44609.663|45695.2104|49404.2933|55070.4468|56845.166|69539.1038|84820.5792|89362.3344|91736.4517|100134.0393|98648.9182|118714.6518|105733.2362|78595.9735|35909.0344|43968.4957|48407.5047|44494.7134|31124.0091|14547.4697|11607.79|10448.7029|10229.1755|10019.9267|12559.933|10461.3722|7474.9028|6936.0145|7199.9071|6219.0502|6330.6789|4438.7051|6029.211|5712.6165|7730.0915|7186.4061|5991.0811|6204.7703|6623.2461|7501.6977|10063.7302|8020.2978|7667.5142|7127.5618|9116.7091|11491.9437|10785.1909|9946.1484|10691.1227|11112.449|12428.0742|11280.7598|9610.9591|11734.6767|11169.1159|12245.2152|12537.6234|10081.4737|11870.7879|9895.1941|10726.5454|9035.2129|11936.8447|13335.9966|13686.4801|12827.859|7932.8444|8953.145|7867.8537|9272.5742|8844.7933|8061.8956|7330.6096|8463.8437|7763.6009|8800.6418|11849.7795|13577.1319|15318.3365|13819.2488|12106.6034|13740.8873|13202.0501|12360.9632|12952.9977|12477.0308|12515.4918|10941.6229|12195.6874|11520.1454||
2022-02-19 20:02:43|amer_0749|NTR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2146.5938|2291.6184|2496.0442|2354.4829|2684.5572|2436.8181|3135.8234|3077.5576|3077.5576|3271.7257|3834.8288|3737.7292|4350.2027|4714.1222|4367.034|3943.6391|4342.5384|4137.3966|4149.1507|4308.7469|4586.8631|4673.5074|4285.9356|4947.0779|5441.6191|4736.6124|5677.2339|5634.6037|6063.9069|6063.9069|5365.1349|5706.134|5786.7131|6130.4243|6525.1606|6229.7676|6265.3866|6987.5918|7033.4307|6872.1285|6958.8772|6723.0186|5956.2639|5232.4286|4359.44|4365.9251|5521.1121|4826.9052|5288.7956|4930.7858|4583.625|4285.9783|4882.7602|4448.7371|4215.466|4744.4044|4253.4266|4082.5301|3499.3113|3618.6677|4550.5751|3750.5328|3358.5662|3835.5482|4478.5208|4381.3899|4285.7909|4245.7256|3889.2945|4028.5101|4759.5535|5570.4594|5907.221|5037.8564|5083.476|5063.4084|4564.0315|4667.7594|4447.8351|5095.689|4513.1912|4527.1994|5085.5801|5006.7016|5077.4559|4821.8164|4995.8799|5610.8341|5201.409|5368.3744|4999.3181|4939.4802|5203.2868|5061.3888|5335.8519|5017.7829|5257.2284|4658.8574|4739.0571|4745.3229|4694.3237|4382.2717|4486.1094|4901.6566|5087.1555|5354.0504|5533.4633|5621.1128|5913.503|5732.3908|5675.6135|6343.7539|5912.7582|6352.4841|7016.7613|7102.3374|8086.0033|9070.925|9502.6917|10131.4575|10665.8652|11159.2761|12147.2823|11656.2155|12035.9789|12476.0232|13020.8375|14558.782|13805.7967|10890.2836|10534.6031|9583.9035|10105.5555|11324.8522|10365.1125|10752.8554|12094.8861|9748.6896|9758.9376|10969.2574|11171.8145|12707.436|16339.3765|16936.4725|18198.667|18982.5771|19125.1679|20478.8052|22097.8493|25061.5661|26405.5213|28939.2888|29460.5753|35097.9153|35534.2675|39173.6999|45852.5206|46602.4894|48414.0127|56116.3382|62407.1194|66407.1752|66476.8117|58239.3099|46844.5961|33702.2452|30779.5742|19937.3182|26455.3457|31799.5249|29571.2359|30194.2543|33071.6947|36144.0094|32835.8407|31397.8767|28836.5956|28973.8305|30262.7295|37473.3545|34957.6413|34649.827|35451.9376|34043.4283|31406.7351|30156.3915|26962.1974|34408.0868|45735.0833|43890.0439|42069.0523|43009.7388|48514.1987|52748.5298|44977.0786|47524.795|44944.6216|44987.3609|47525.1914|46780.8293|48038.9307|42382.6297|42498.4384|37676.4672|38006.1948|38169.3484|36531.0548|36985.1706|36006.3561|34073.763|39322.7119|36862.7902|35840.256|35149.4754|34628.8896|33362.2942|35175.5033|36516.0991|36438.3279|34942.8026|37936.1697|36967.2186|34780.8605|27481.3878|28591.0463|28891.6554|29012.5049|29685.8091|30032.5581|31453.711|32139.9003|31144.4732|33191.4483|32785.4367|33312.2881|31388.3521|30849.3183|30167.7375|31088.6998|32938.9213|34670.9268|38307.3889|34548.828|34405.8|32604.1872|31961.9456|32768.3099|28436.4829|27593.4877|23478.7659|22685.5643|21157.6077|20244.274|18512.6357|19404.4416|17315.572|17508.5265|19488.4078|17703.6367|17435.0182|17854.7346|17959.9745|19110.2861|20739.1944|20465.6945|21154.3227|19284.4369|18891.7631|19017.7641|18606.1606|18003.0537|18658.3212|18649.9203|19962.2966|20575.6164|20222.7475|44449.6275|36294.1435|42055.4684|37415.3465|39113.1368|41669.095|43943.9468|45310.6212|45119.9821|45630.8089|45728.972|41535.6192|38203.8587|43693.1281|43199.572|41903.1438|39924.8547|39609.3112|40180.8633|37293.9607|39150.0656|37668.1882|37037.9979|35279.1943|35213.0645|32468.6685|22195.9619|29288.248|27421.4495|28195.4879|25099.3342|29060.5897|28656.4961|30625.7409|29976.9146|36100.9244|38840.6371|39711.6055|41759.9384|39162.1052|41305.8748|43250.2844|42686.3852|45443.9571|44833.32|49952.6351|47557.8895|49481.4383|51547.6837|55486.1071||
2022-02-19 20:02:46|amer_0750|OTEX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.0096|397.914|434.088|302.9572|340.544|440.704|570.912|795.639|657.9322|650.7919|1257.42|1059.3764|951.4478|946.96|840.56|665|803.0872|458.907|676.284|640.3589|843.5155|1591.987|860.3998|734.7474|800.7681|652.4119|607.9062|713.1013|561.7505|759.8362|670.4437|628.0648|1027.2785|677.1324|548.2905|737.4317|759.9533|707.7977|676.0963|697.8287|708.732|894.971|905.602|966.7645|844.0958|829.7113|650.4299|727.958|623.2448|562.686|679.1586|768.0038|531.4889|763.5937|799.3227|739.1225|808.1893|751.1954|774.1498|822.7773|862.839|766.2932|763.3579|995.2418|1068.1192|1043.9346|1057.6441|1001.4089|1605.8538|1628.299|2130.983|1651.1142|1939.7422|1971.7354|1638.8583|1234.7725|990.7512|1110.8949|1056.6925|1194.3053|1212.2422|1204.4367|922.0272|865.1362|971.0712|869.3529|722.5352|733.6067|798.1341|894.4122|857.0844|872.8037|974.696|946.9172|904.2755|792.8677|783.5801|782.9608|747.2382|903.5251|1010.9538|1052.318|1113.2081|1174.0484|1333.4896|1201.5194|1264.4853|1298.9032|1196.647|1179.9324|981.2652|1370.0494|1433.2681|1643.3727|1650.4606|1529.7218|1774.2912|1536.0903|1754.0888|1899.3573|1845.1921|1629.1808|1861.4095|1736.5384|1608.2476|1754.0836|1735.9308|1979.6975|2288.8076|2066.6739|2179.8168|1909.6533|1997.5321|2255.7497|2278.4179|2128.6209|2310.7559|2300.3336|2305.9717|2445.1952|2736.7483|2835.558|2697.0162|2495.47|2486.3853|2265.6526|2257.1287|2653.0775|2699.9893|2537.0377|2510.8181|2721.4452|3294.3932|3126.6496|3376.9815|3401.8232|3511.1716|3584.8006|3442.1191|3149.8846|3069.8513|3555.3688|3265.7363|3068.7486|3588.5196|3426.9841|3419.7059|2933.5855|2856.8297|3077.2701|3091.4071|3178.4314|3104.2869|3134.6982|3259.8522|3289.7926|3390.6424|3477.582|3328.979|4010.4338|4211.1005|4282.0394|4187.5156|4354.6889|4454.1836|5082.3556|5431.4715|5742.1111|6800.8518|6434.5043|6049.8455|6193.5445|6235.8089|6234.8801|7441.7934|7649.9555|7627.9585|7996.824|8015.0152|8297.9792|9278.4423|8504.4274|8591.7649|7248.6394|6426.4529|6151.5467|7307.5855|7283.2431|7336.5221|7468.1135|7907.5563|8001.5832|8220.8046|8159.251|8193.8493|8625.6724|9296.5178|9166.5227|9565.72|10277.2897|10208.0552|10115.5607|9911.6418|10826.6694|11564.0652|11999.3565|11695.1449|11865.9632|11560.9661|10620.8736|11151.8393|10338.7392|11048.6349|11384.5731|10882.2348|11544.8345|11589.9578|12464.7716|11641.2123|12565.0978|12298.3229|12448.3774|13742.5046|13461.9908|12311.0162|11618.6051|12123.8781|11794.5108|13159.0883|13528.8611|13758.9594|14575.8357|14468.3642|14890.8991|13473.9054|14626.1195|14525.3001|14528.5408|15191.0099|15551.7389|16891.8564|12627.0541|13948.2281|14807.087|15551.7741|15829.6306|15749.7825|15225.0616|14944.3592|13964.6919|15825.0166|15911.8648|16724.5464|16364.4681|16921.6211|15454.7882|15755.3056|17289.0773|18210.2623|18870.6255|16675.8223|17353.0039|16690.1966|15726.4956|16423.0908||
2022-02-19 20:02:47|amer_0751|SHOP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085.5438|2232.366|2972.1905|3583.2881|2732.9008|3532.1802|3185.9061|2730.013|2783.9249|2581.2975|2619.92|3111.5482|2980.2797|3169.8897|3228.8007|3922.3223|4363.1337|5134.2868|4806.1122|4701.1675|5646.8514|6099.2432|7159.5924|8383.7084|10222.2154|12267.6041|11016.3374|12047.9182|13547.5038|12527.1715|12711.818|12734.6506|13729.1886|15471.0557|18417.8841|16209.7343|18332.3066|22105.7038|21313.3769|19958.3826|18747.7834|20552.4629|20223.5975|22447.3303|19308.7872|25304.7117|27872.5779|29013.3206|38368.2616|44350.2959|46592.1696|50832.9607|58479.6302|50077.4471|43638.049|55541.3368|61133.375|74220.9952|73801.4634|59142.2056|108928.7348|125864.206|165310.2548|172434.2992|178717.35|168976.4048|150806.3631|168709.1403|173079.423|193757.4001|204906.0694|180697.2978|174840.4889|187908.1879|239091.5892|238356.4001|242686.568|207953.787|230010.5734|227295.0949|181640.6419|140451.2795||
2022-02-19 20:02:48|amer_0752|TECK.B.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2139.7117|1896.9075|1992.1744|1992.1744|2044.4448|2297.3658|2444.903|2287.2489|2276.289|2191.982|2128.7518|2181.8652|2350.4792|2350.4792|2412.8663|2508.1332|2470.1951|2495.4872|2377.4574|2474.4105|2428.0416|2470.1951|2613.517|2571.3635|2520.7793|2592.4402|2739.9775|2423.8262|2318.4425|2664.1012|2170.9053|2364.8114|2191.982|2284.7197|1913.7689|1576.5409|1559.6795|1690.3554|1732.5088|1816.8158|1643.9865|1517.526|1327.8352|1074.9142|1125.4984|1095.991|1095.991|889.4389|1062.2682|914.731|876.7928|893.6542|1205.5901|893.6542|1028.5454|965.3152|1138.1445|1302.5432|1129.7138|1104.4217|1265.8262|1154.6388|735.5477|1178.6715|1157.0445|1081.35|998.778|971.784|1214.73|1100.4267|1207.7854|1390.2952|1384.292|1480.1276|1604.7139|1597.26|1714.3924|1599.3897|1284.4526|1210.7545|1293.9281|2005.8395|2168.5251|2218.44|2398.203|2527.337|2732.1066|2619.5876|2444.3335|2518.1247|2441.0496|2006.4688|1895.512|1895.512|2032.3587|2067.495|2214.438|2242.1185|2053.8912|2043.0128|1993.1832|2076.2325|2015.3297|2240.4856|2600.3659|2941.5999|3217.086|3457.443|3869.6976|4432.9018|4270.6542|4522.2139|4239.5755|4495.296|4616.4267|4389.5469|4850.9973|5733.1183|5959.4784|6812.8356|6870.2616|8034.0984|9181.8268|9237.4814|8274.4851|8537.4883|9316.5962|9824.9583|10070.0253|10275.0472|10352.1963|11460.7076|13031.4535|14229.6312|14282.5219|16345.0968|15607.3256|12226.214|15094.683|15981.719|16698.668|14284.4371|16846.148|19365.6907|17244.5374|18172.5913|17227.2712|18015.2502|18627.3877|20483.0634|20511.6997|18679.0249|18263.8422|21228.1969|19058.9888|16805.84|15413.1287|15346.731|18489.5573|19364.7613|19280.7397|20956.7489|18758.8624|19196.8641|17064.3708|10926.6769|3122.5495|2367.7462|3213.309|2677.7575|1811.1378|4089.666|7643.7805|9109.2442|9474.3929|16282.6744|16206.1746|17519.712|18473.406|21787.787|24219.2535|21367.8503|24178.0142|27541.9631|21955.0457|19962.8832|20564.0683|20919.0623|22473.7791|25560.0079|26986.6969|34109.2509|37940.189|34227.9763|30046.1976|33188.4381|29314.0421|28912.3181|29379.0269|24702.1926|25316.6456|19951.9982|23072.3254|20732.5967|23081.0376|23902.2181|20989.757|20901.8602|21321.4796|18936.8019|17893.8716|16758.9193|15516.6498|17221.8405|18875.5367|20498.7977|21968.915|20059.2187|18324.8771|15832.6473|15540.879|14357.475|13522.131|15162.453|15923.169|15744.516|15750.279|14079.009|14930.8526|15737.6142|14060.7025|14083.7529|14257.662|13940.697|14638.02|14456.858|13494.604|11137.946|10141.12|10095.024|7898.9918|10145.9698|10220.8691|10105.6394|10555.984|8648.762|6943.21|5306.802|5122.418|5491.186|4217.784|3123.004|2472.1237|2967.7009|5681.9364|5232.4526|7641.738|7440.033|10690.365|12271.556|12623.16|13078.516|16274.595|18770.84|18218.502|17774.289|15205.4683|18473.2662|14413.615|14026.556|14055.441|16386.408|17235.774|16718.653|15544.704|17268.038|21727.4409|19090.3372|19831.0988|19502.4|18840.308|21473.591|18571.072|18689.244|16723.77|17493.2359|16062.706|17384.976|17223.5328|17782.8126|16848.9545|17906.218|16822.413|16410.182|15766.884|13227.745|13099.3203|11453.247|11660.368|12203.484|11318.0234|9730.8731|7727.8802|5346.8226|6389.133|7493.821|7950.0505|7892.146|8152.385|10064.345|10244.8862|12225.8829|13236.1807|12843.132|14046.575|13493.8532|14674.92|16291.288|15285.204|15245.475|16864.275|17226.375|18454.052|18438.056|22778.304|24276.596||
2022-02-19 20:02:50|amer_0753|WCN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2905.846|3360.1534|3638.4773|3606.0354|3358.2988|3420.0684|3702.0095|4138.0813|4284.0893|4374.7708|4374.8817|4911.8391|5030.3424|5099.9147|5634.5283|5769.3718|5492.617|5651.0031|5397.5091|5708.1523|5459.679|5615.8727|5859.3505|5680.1222|5814.5769|5638.7946|4805.4174|5061.2995|5036.7986|4953.1765|4813.7813|4535.357|5298.483|4948.3224|5625.9281|5295.4432|4747.197|5007.5025|5139.8853|5244.7808|5077.1087|4845.0719|5329.5791|5562.0635|5784.3416|5486.3488|5385.3054|5887.6946|5844.1201|5713.3379|6403.756|6675.6015|6945.7846|6953.5047|7033.0466|6659.5005|6473.9324|7238.8934|7158.9921|7040.5767|7243.9425|7039.7289|6962.3977|7338.7434|7411.0944|8563.3862|9076.3644|9115.373|9365.1444|9295.6204|9538.6693|8854.3958|8815.809|8602.209|9321.9234|9173.2648|8999.5247|7934.3143|7708.1277|8849.698|9906.0678|10401.7525|10230.2998|10681.4116|11112.0908|16600.5661|17285.167|17834.7917|16831.0438|17377.5364|17727.8193|18809.6723|18338.3794|20705.8614|20740.2804|22326.1916|23080.1817|21930.1646|21633.9784|21143.6152|22930.0961|23545.7777|23174.0439|23121.6599|23173.5696|23972.4764|24452.6381|24934.9144|26257.5398|26125.5104|26824.2491|28036.3468|26418.9356|25929.079|27441.6086|26029.9473|29314.1519|30038.1857|30873.9687|32757.3391|32836.444|33421.9961|31418.6039|32009.2684|32179.6173|31140.2301|31551.5659|31373.202|34936.2351|35600.7329|27988.6792|31652.1968|33681.723|32817.2345|35372.5895|34415.6499|35796.4654|34841.8322|35094.214|33875.5142|33602.1762|32928.6104|36607.0646|39187.2838|38137.9282|39119.716|41633.3656|42631.1492|40896.4714|44479.7576|44914.8376|43302.176|41580.0932||
2022-02-19 20:02:51|amer_0754|WEED.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.33|2.09|2.565|2.755|3.6575|3.99|2.8025|1.235|2.5175|1.235|2.5175|2.7075|2.945|3.23|3.61|4.465|1.083|0.247|0.38|0.437|0.95||||||0.6657|0.6657|0.4755|0.4755|0.4755|0.0571||0.0951|||0.0726|0.0726|0.0726||0.03|0.03|||18.1663|22.8656|19.9198|116.237|106.6505|94.2678|89.4877|97.5135|95.9083|90.2224|80.0622|87.3775|106.5807|98.9678|91.8624|100.4026|97.3447|80.526|140.3756|272.9525|240.0249|251.2076|262.044|287.6574|245.0691|253.9628|259.8919|292.9082|404.1922|395.7934|560.7329|794.6582|1301.4966|1220.2462|1603.9206|1870.7145|1670.5292|1488.6244|1238.3392|1298.7666|1470.212|1502.8887|2138.3235|2996.8024|3390.6784|6171.7755|5301.4217|5942.4581|5726.1852|5943.9771|7832.2552|7963.3714|6900.2513|15234.7896|13979.7438|16167.6953|13712.9838|12951.0683|21385.0399|20788.2481|19481.1003|22012.4283|19094.9162|18028.8555|14043.9587|12154.4276|10846.9277|8753.4776|8543.3674|9024.1057|9125.4216|7157.3498|6557.6146|8198.9534|8057.2801|8314.8068|9539.4931|7967.4993|7094.9191|10011.7606|12851.2299|12791.566|19848.9818|16003.3295|14449.71|11980.165|11780.4094|10889.3991|9027.1097|8362.9258|6522.8462|6593.1008|5015.9074|4212.7323|4019.8128||
2022-02-19 20:02:53|amer_0755|WPM.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634.638|572.8443|526.0815|647.9988|609.5865|567.834|629.6277|634.7064|679.804|734.9232|821.1631|903.1122|1035.2342|1283.625|1613.7|1742.0625|2562.2226|2362.9386|1771.1872|2355.8832|2604.6821|2877.7003|2111.068|2672.9911|2807.4119|2567.3428|2774.6712|2465.8843|2588.9877|2801.4175|2761.5869|2958.1342|3155.9358|2680.3229|2963.9664|3562.5452|3400.1056|4023.9587|3274.9005|4012.812|3601.8067|2979.8798|3281.8946|3213.7967|2672.1959|2296.2085|1723.2754|1124.1402|1036.1203|1896.2927|2011.9816|1974.2569|2346.4735|2532.5818|2945.0381|2815.4167|3398.4543|3382.8651|4461.6405|4617.5329|6057.7679|5735.0474|5386.0171|5471.5637|5816.4481|6631.7099|6720.7721|6611.1571|6772.1542|8730.786|9510.1994|10359.386|13728.5165|12620.4316|11063.5895|14646.7427|15509.113|12591.662|12391.81|12370.6154|13024.1173|14170.6865|10816.9592|12496.0624|11941.0746|10930.2138|12796.6928|12478.5429|11110.7373|10456.5404|10220.6237|10252.4527|9665.3857|12318.26|13581.5805|14153.9215|12343.495|12488.2067|13157.9772|11318.7662|10429.1066|8687.9671|8773.4745|7268.7718|8195.1143|9639.6544|8827.4712|8094.8269|7455.1032|8030.7061|8924.1981|9978.5187|8939.0867|8753.228|8074.3324|10096.8041|10368.9166|9463.0686|8187.0636|7079.4235|8974.071|10202.615|11729.3722|9976.4288|10107.3094|9533.6731|9585.2022|8789.2907|6691.0194|6177.3801|6176.318|6897.3925|7240.6468|7401.9963|7458.5618|8723.2042|8641.75|9810.8571|10815.3204|14249.52|16714.6826|15121.32|13285.8599|14406.6199|10638.3953|12237.1659|12762.4987|11367.4972|12614.1407|11492.6875|12144.6696|11072.2353|11072.2353|11257.8775|10984.2408|11714.1641|11882.2677|12312.1628|11754.3302|10935.2902|11543.6526|12088.2899|12665.71|13151.551|12078.1361|9292.5799|9807.0543|9984.6379|9625.6837|11797.1314|12414.759|12947.9627|14082.2865|12412.7141|13581.9947|14101.9898|15829.0373|17730.3905|15835.3024|15589.3432|16546.6886|17208.96|17016.2555|18338.298|17639.4481|26187.9685|25278.0745|27556.3178|33594.6441|31103.5747|28295.6859|27859.8838|23816.3593|25798.9122|23623.5335|20931.2777|23404.7902|23407.0537|26242.363|25080.1226|26147.266|25782.5461|21173.8431|22146.9389|23408.3593|23295.7325|23201.1259||
2022-02-19 20:02:55|amer_0756|AC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1958|1679|1823|1860|1800|1738|1577|1412|1385|1223|1150|1467|1740|1231|1190|910|949|958|850|900|634|590|462|496|540|191|188|204|81|78|140|136|141|188|164|180|114|122|367.1542|353.2468|431.128|681.4604|567.4201|503.4463|456.1612|623.0495|645.3013|792.7192|1054.1775|1056.959|1012.6698|903.8706|789.4919|680.6927|638.8468|563.5242|655.5851|577.4729|457.5147|345.9258|379.4025|290.1313|285.6926|321.7509|257.9555|249.6344|266.2766|252.4081|280.1452|324.5247|296.7875|393.8675|524.2321|493.7213|488.51|669.6429|727.2761|894.6868|790.3981|620.243|672.3873|612.0097|806.8648|1089.5419|1534.1408|2135.1728|2133.993|2213.6621|1818.162|2077.0865|2225.0434|2612.0074|2745.7377|2634.77|2472.5866|2321.7844|2532.3384|3272.1226|3366.2493|3552.4673|3546.7375|3417.8173|3205.8153|4154.0949|3867.6056|3512.3588|3137.0578|3059.7057|3314.6812|2922.1909|2612.9075|2168.9395|2273.5689|2299.0193|2692.0865|2751.4708|2446.066|2508.2781|2525.245|3543.261|3336.83|3956.123|3753.9439|3707.4977|3680.1764|3606.409|3494.3917|4820.9584|5208.9139|5832.8984|6177.4464|7251.7848|6622.3744|6665.782|6824.1842|6512.8769|7454.9912|7067.2224|6594.7999|6314.3943|5720.547|6338.9109|7289.6113|6867.3805|7074.4098|7572.9146|6798.0278|8441.3583|8934.0867|8942.2086|8817.6728|10566.588|11340.8755|12177.4309|11936.4813|11668.4587|12813.6462|13317.2038|12744.9799|11813.7073|9217.752|4323.6631|4438.4737|4946.1349|4803.8854|4480.8604|5215.8163|4604.8973|4450.6095|7450.3203|7643.2846|7120.3303|8837.6455|9286.223|8352.2445|9108.8006|9483.4356|8700.0058|8632.037|8507.2736|8593.1334|7773.8879|7813.2403|8378.4839||
2022-02-19 20:02:57|amer_0757|ACB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.32|5.04|4.032|4.32|3.744|2.88|2.448|2.16|1.512|0.864|0.504|0.216|0.216|0.432|0.216|0.72|1.08|1.224|0.936|1.152|1.152|0.936||||||||||||1.9068|1.589|1.4301|1.6685|1.589|2.1452|1.9068|1.9068|1.8274|1.6685|1.4301|1.5096|1.4301|1.589|1.4301|1.2712|1.1123|1.5096|1.3507|1.4301|1.589|1.1918|1.1918|0.9534|0.9534|1.0426|1.203|1.0426|1.1228|1.1228|0.9624|0.802|0.6416|0.6416|0.5614|0.4812|0.4812|0.4812|0.401|0.401|0.5614|0.4812|0.8822|0.5614|0.4812|0.8822||||||24.9026|48.3182|44.1166|44.1166|34.9933|42.4162|32.8725|35.6382|35.6382|33.2623|46.8009|71.1374|88.6097|78.9213|71.1586|76.3337|73.0899|71.7363|70.3828|64.3986|61.0092|134.2202|374.2208|523.9092|507.0089|687.252|655.8836|730.027|914.208|938.2661|756.5147|780.7455|938.3608|895.875|1078.5355|1138.0409|2661.4644|6656.5061|5462.6125|5492.0077|4274.8566|4421.1508|5530.9936|5283.4342|6375.9169|8208.0163|12070.5599|9194.7851|7472.639|6976.568|10529.7271|10926.8611|12267.9793|11725.7644|10692.9251|10164.1697|9207.7813|7685.0458|5597.0028|5072.2837|3661.3314|2791.9747|3308.1994|2069.0858|1470.8297|1300.3602|2204.1245|1940.453|1639.7058|1401.1822|795.1218|1031.4115|2317.7387|2254.127|3218.3274|2750.3866|2241.1302|2118.3828|2245.0898|2051.9938|1786.5815|1794.9681|1824.7313|1693.9688|1605.6468|1373.72|1066.4666||
2022-02-19 20:02:58|amer_0758|APHA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:02:58|amer_0759|ATZ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1893.9836|1908.9558|1853.7225|1855.8618|1763.871|1697.9387|1656.6052|1634.8507|1646.5614|1597.4917|1395.7606|1402.8396|1608.9127|1181.3386|1412.7277|1413.8401|1485.0326|1374.6241|1371.2631|1395.248|1636.5992|1787.0136|1821.811|1867.8521|1821.607|2193.8239|2047.2192|1725.3508|2038.1204|1835.5976|1977.359|2042.9841|1915.757|1826.8079|1945.5019|1843.608|1751.6979|2092.3058|2056.3469|2095.5777|2747.2446|2300.6945|1186.4323|1646.7899|2201.1732|2134.471|1957.3274|2120.4591|1858.8227|2194.8996|2600.3263|2716.4808|3006.867|3382.1789|3467.9429|3353.5909|3248.4638|4097.1813|3935.3636|4496.8848|4582.9601|5442.61|5711.8713|5644.556|6398.9079||
2022-02-19 20:02:59|amer_0760|BBU.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1074.6483|1058.4255|1189.523|1337.2817|1446.4564|1421.9031|1523.1857|1698.9705|1666.3079|1770.517|1694.8229|1874.726|1824.9546|1834.2867|1862.2832|1925.016|2375.3523|2535.578|2620.9577|2867.8307|3057.1221|3013.4395|3266.9311|3026.0148|3462.8411|3398.6408|3459.5318|3720.3038|3810.9784|3378.7851|3229.2052|2691.1146|2861.2121|3085.582|3366.971|3444.3042|3360.3613|4144.5675|4059.1004|3884.1322|4142.4127|4351.9197|4493.4784|4415.0144|4748.2841|4407.7342|2804.8883|3262.172|3691.278|3350.5726|2981.0537|3286.3085|3342.7692|3236.4846|3879.7859|3828.3101|3795.1166|4018.7772|4045.9415|4483.3406|4240.2537|4470.6494|4227.8246|4175.1732|4543.8185|4740.7666|4513.4589|4489.3269|4618.5498||
2022-02-19 20:03:00|amer_0761|BEP.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.3087|202.4109|214.8396|214.307|230.8194|229.0391|228.1513|225.133|227.2636|236.1411|237.0288|237.0288|246.7941|243.7757|361.0593|375.2342|392.8861|374.4267|373.0895|370.9499|381.1129|383.7874|400.904|385.6595|401.1715|390.4736|585.6595|568.355|567.2015|567.9705|572.5851|584.1213|607.5785|588.3513|591.8122|580.2759|580.6605|608.7321|664.4909|655.6464|665.2599|649.8783|572.9696|592.1968|628.3438|615.2693|622.9602|676.4117|701.407|692.178|742.1686|761.3958|763.3185|709.0979|719.0961|714.097|752.1668|723.7106|757.5504|734.0932|634.112|687.1789|699.8621|703.7075|696.0167|705.981|685.2055|694.4391|693.2849|694.4391|742.5304|731.0098|712.9365|721.0118|743.2999|724.4481|750.225|746.776|788.6908|782.5381|781.3845|735.2398|741.7769|769.8483|742.1615|719.0891|736.016|680.2572|637.5728|649.872|680.2506|697.1703|704.8268|721.7549|761.3823|625.5723|685.975|682.8972|601.719|609.4136|573.2489|648.8878|661.6948|669.8058|687.3087|750.4899|738.5367|804.2793|1533.9707|1574.8431|1611.545|1700.7971|1750.8452|1785.8787|1671.6025|1644.9103|1659.9247|1679.1098|1750.0111|1775.035|1785.0446|1759.1865|1775.035|1835.0927|1758.3524|1891.8137|1991.9096|1845.1022|1926.0132|1888.4771|2072.8205|2178.7554|2293.8657|2126.205|2872.5424|2865.1363|2954.0106|2821.7572|2949.7783|2975.1711|3017.492|3203.7048|3073.5675|3125.7014|3162.7482|3166.9821|3129.2881|3147.2847|3224.5641|3257.8143|3311.8113|3144.5268|3092.0134|2868.5837|2834.6987|2790.6835|3033.2135|2940.0141|2976.587|3301.787|3375.937|3422.6558|3427.9542|3327.2878|3613.9277|3641.3232|3604.7957|3931.9687|3925.1188|4094.0883|4191.9173|4439.7098|4414.5878|4549.5778|4357.6799|3997.8716|4231.1303|4359.0695|4028.9408|4133.3647|3873.1031|3753.2458|4045.5563|4083.1945|4206.3747|4235.4197|4387.1736|4279.9191|5165.7476|5448.5293|5217.5244|5233.3322|5174.8889|5141.6826|5178.9136|5065.9529|5050.0056|5455.8865|5664.6543|5703.2166|5503.0218|6030.0007|6074.5079|6130.1085|6236.3945|5973.5524|6270.5121|5840.8872|5669.8993|5606.162|5669.411|5781.5343|5722.0118|5841.1906|5767.9604|5537.3015|5344.8247|5443.9358|5090.7689|5459.6858|5875.6074|6013.3756|5937.8699|6286.905|6637.9708|6817.5295|6950.0608|8017.7598|8096.1559|8870.1368|8455.5091|10078.1105|7854.7042|9108.2566|9597.8559|9216.7393|9598.0616|10582.1357|10655.3685|12389.667|13752.7838|14122.8468|15841.6566|16515.0395|13502.8106|14970.1445|12949.7523|13477.5282|12979.9741|13373.281|14354.8315|12394.6601|13659.702|11759.4447|11635.69|12059.206||
2022-02-19 20:03:01|amer_0762|BPY.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:02|amer_0763|BTO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||271.8481|227.8966|211.6183|203.4791|164.4111|120.4596|97.67|81.3916|65.1133|66.7412|72.4386|122.0875|104.1813|109.0648|113.9483|194.7376|170.6194|190.1188|160.8697|222.9972|211.7062|383.894|381.4168|361.6397|392.7181|435.0524|468.9927|456.0488|473.4098|504.5552|582.4186|629.526|733.3978|875.0411|847.3012|773.0358|938.4452|1137.0613|991.5445|1052.4585|1205.6405|1137.1382|1400.872|1209.7362|1326.9187|1230.4155|1174.2587|1510.8541|1507.0291|1581.2744|1408.1422|1358.1262|1248.547|1260.1794|1485.0729|1594.5439|1527.7773|1299.9853|1388.3769|1443.44|1144.526|1906.0098|1537.7299|1589.4183|1483.9866|1887.5268|1770.3699|1602.3973|1582.8558|1341.8449|1558.6025|1902.7096|2253.5638|2088.9169|2122.7182|1734.9399|2090.659|1988.8412|1815.9904|1578.1132|1149.5738|1853.4193|2101.4231|2165.6587|1881.1866|1788.1884|1739.1438|2016.667|1751.4269|1297.3533|1519.6114|1279.1462|1279.1462|1436.398|1334.9857|1038.3222|1455.5052|1996.7665|2358.9706|2202.4498|3408.7898|4142.7549|3269.1127|2790.7696|3746.5255|3067.9456|3550.804|3888.5164|3782.3782|3650.424|2918.022|3220.5594|3442.6026|3051.3978|3375.8326|3505.4447|3152.9419|3270.8316|3707.9264|3698.117|3835.4476|3362.6681|3600.8903|3424.4181|3322.3529|3135.0393|3005.296|3127.1651|3325.0869|3347.4077|3958.5952|4008.3263|4008.3263|3697.4734|3588.1827|3910.716|3958.9378|4463.9043|4652.6269|4554.3371|4658.2239|5058.3797|5172.608|5759.936|6161.5463|5049.6957|7664.7602|7467.1612|8272.6077|9983.4623|8937.1243|8882.7276|8835.4804|7753.3704|7862.5137|6832.3983|5847.9274|5994.6758|6395.8481|6522.0819|5460.1898|5408.5944|5134.4746|4812.3946|5531.2633|5098.4736|5098.4736|4866.245||
2022-02-19 20:03:03|amer_0764|BYD.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:03|amer_0765|CHP.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||886.375|866.25|886.375|915.25|944.4811|899.7978|915.5684|934.0821|937.6003|944.6367|933.7179|962.8689|963.3106|914.9094|945.9684|989.451|952.3508|986.2678|1021.9697|1021.4449|980.1926|1021.4449|976.0473|1036.4306|1027.4182|1029.7172|1056.8865|1056.8865|1037.7829|1089.6265|1159.661|1124.5111|1200.3311|1259.7082|1316.6197|1311.1146|1267.0744|1221.7088|1195.911|1207.8885|1247.8274|1295.9632|1310.7742|1292.2719|1292.2719|1295.061|1257.125|1236.5776|1228.1719|1263.2695|1249.1914|1233.2363|1252.3173|1207.9958|1110.8658|1085.362|1061.7671|3317.4564|3393.7016|3449.1542|3440.8363|3265.1582|3359.6393|3406.8799|3182.6377|3677.8384|3794.6835|3927.6765|3748.8918|4238.6896|4325.2573|4263.3352|4374.795|4465.0155|4222.9925|4300.564|4297.5567|4573.7173|4372.027|3927.0875|3759.449|4051.2642|4004.6979|4103.1183|4083.5018|4194.662|4031.1912|4338.5164|4230.6256|4331.9775|4250.2421|4508.526|4583.7226|4743.9241|4831.8646|4805.6756|4946.4413|4663.8236|4866.8833|4742.4273|4827.5814|4798.105||
2022-02-19 20:03:04|amer_0766|CHR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||767.6195|761.5079|746.84|741.9507|734.6167|750.5069|762.7302|798.1776|895.5955|854.0536|883.3773|909.0356|905.3701|906.5919|931.0284|970.1267|995.7849|1051.9887|1114.3017|1185.1673|1200.1737|1160.0425|1038.3948|1127.4429|1060.9598|1013.8676|992.3829|990.993|1079.9949|1034.1737|983.9304|862.5092|778.1666|998.2966|1040.3597|1174.913|1174.913|1185.9229|1274.714|1252.4622|1174.5806|1200.765|1293.3772|1279.0064|1293.2351|1277.19|959.497|369.5144|493.7616|484.08|430.5673|375.5324|424.0926|357.727|493.6956|691.1738|605.3841|535.7811|721.9286|751.0647|694.4111|778.5822|858.0538|799.4291|710.6036|699.9445|687.509|637.7667|616.4486|653.7553||
2022-02-19 20:03:05|amer_0767|CIGI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.172|18.4373|18.9795|17.443|17.2594|20.1972|19.8698|21.1577|21.7096|21.6169|29.5616|29.5616|29.1117|29.888|31.8288|37.1841|43.1878|45.1245|49.0186|45.5311|43.5936|49.2405|60.3731|61.0154|89.2652|88.2566|102.6298|95.2758|85.1401|87.4206|75.6592|89.7651|93.6122|92.7066|104.295|104.295|104.2053|112.4251|127.2737|122.0178|106.1024|92.8396|89.3716|75.5253|94.6584|108.8526|99.2948|86.5511|86.3789|87.9785|94.7917|92.9191|88.6223|97.2159|109.2855|117.3211|115.714|113.9607|123.3457|135.144|139.7291|152.7021|170.8101|188.9847|182.8331|190.3149|208.3725|191.9218|214.9635|246.5972|211.7238|201.5611|211.7238|214.5468|234.3806|221.1264|199.2058|189.5301|148.1149|157.6284|156.6599|145.0386|106.394|103.3126|98.8415|110.4118|126.1683|118.6559|136.6869|128.253|143.3981|160.8273|157.3298|154.6055|177.7697|184.5227|190.3569|185.271|199.4993|197.3771|194.3405|194.5227|184.9788|217.3318|225.4352|246.3946|273.5687|281.9769|308.108|288.7738|285.7993|315.6681|371.8117|326.5746|322.4289|348.8433|363.7246|364.7328|357.124|354.4241|364.6961|347.3003|345.3263|366.5184|350.3592|324.0394|334.2368|326.7548|329.9438|323.6348|360.2819|349.4819|391.5799|423.7612|472.4016|470.498|430.2467|338.4542|418.2205|416.1343|401.6536|370.1163|264.667|263.9304|290.3553|299.7495|206.9198|167.5343|211.1555|209.7174|161.9549|194.4659|195.5456|187.2374|151.7165|121.012|135.9688|166.8708|171.3207|158.4246|213.6497|210.8703|256.5779|239.0289|235.156|252.0894|252.4542|251.7246|280.4117|291.0297|276.9126|266.5902|284.8344|283.0969|325.5428|339.2671|339.143|374.4773|355.5605|383.0531|469.4631|437.9846|451.8104|416.6562|426.0387|349.2505|327.9102|345.3627|321.3962|334.1783|362.9381|385.2062|366.824|334.7762|332.1877|346.501|341.6936|335.9001|361.311|361.9273|348.8605|349.0701|388.1986|411.6509|430.9233|416.2131|392.6025|445.724|519.0329|540.1929|603.7257|644.4033|625.9667|665.7333|700.8569|779.4811|787.1231|803.0397|818.5481|802.3012|860.2005|898.2938|892.6832|872.9222|933.276|877.9279|1058.1288|1117.2159|1285.5111|1145.6497|1876.9459|1762.1997|2347.716|2155.965|2059.5199|2343.076|2254.2138|2351.4576|2080.7724|1795.4438|1865.6718|1975.159|1901.8335|1692.2767|2103.1396|2088.0869|2140.1926|1851.702|1833.9418|1893.0035|1971.0735|2539.0169|2494.4456|2775.3705|2874.7543|2809.0317|2696.7792|2414.4001|2589.9646|2950.0626|2938.788|2982.3597|2920.065|3356.5723|3443.4713|3641.9298|3694.7738|4006.4925|4032.361|4010.8039|3524.0045|3525.702|3296.7705|2930.0028|3573.0977|3368.1628|3642.7776|3341.0345|3475.2761|3670.3211|3568.9656|3566.5905|3753.0349|3541.579|3823.873|4043.0924|4618.4571|3490.4395|3254.1575|2765.5799|3278.3155|3117.9065|3381.8985|3512.6946|3529.8941|3934.3941|4692.9184|4416.0113|5616.4686|5172.9|5192.2063|6066.4003|6099.8888|6165.2373|7376.9965|7386.673|7314.4381|8021.0939|7710.2534|7665.3444|8431.4386||
2022-02-19 20:03:07|amer_0768|CJT.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.7453|57.3546|57.2902|70.6811|67.5839|71.8724|74.652|72.2695|62.7394|55.1948|55.989|58.1332|71.4753|67.9015|68.378|67.2449|63.8189|59.7555|54.757|57.4552|58.3281|57.9313|61.0263|67.4543|68.8034|69.4383|69.4383|78.1085|79.298|90.3997|86.4348|85.8004|89.2102|91.1927|99.6776|103.8804|112.5239|114.5856|160.8956|180.9547|181.7468|192.3084|194.7344|198.5297|206.1203|196.161|225.7445|236.5766|238.0556|240.1558|241.5255|253.4823|237.5216|243.1882|268.0375|246.1628|204.3237|219.4525|244.3513|264.5123|263.879|243.3787|242.5708|277.7134|290.318|322.6559|356.8408|363.4782|420.3704|455.6397|456.5976|526.7369|505.5615|500.3462|511.7347|502.0998|475.9902|486.3051|575.8459|637.5573|627.9748|687.7267|714.8932|727.3389|789.7072|827.4462|822.4946|914.1574|853.151|898.336|845.6861|889.6945|1022.1223|1140.8985|1077.7016|1045.2044|898.6604|1040.0514|1122.7874|1095.3615|1054.9671|1122.8297|1164.2872|1267.8696|1375.3735|1249.8122|1410.3572|1341.9393|1619.0316|1881.1606|1601.899|1563.7652|2089.2315|2010.3102|2591.3022|2576.017|2795.6242|3208.1675|3757.6533|3369.2855|3470.0428|3724.6799|2968.7679|2990.0009|3050.2895|3015.6409|3232.7144|3216.9493|3603.4544|3515.1005|3194.0812|2890.213|2742.0902|3075.0632||
2022-02-19 20:03:08|amer_0769|CRON.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4429|27.4814|22.2634|20.872|19.1619|19.1619|17.42|16.4688|14.7168|11.2128|11.7685|14.1914|11.4223|13.2119|10.2286|10.0155|8.7369|10.4417|8.95|17.2618|37.5257|36.0247|135.1303|127.9552|204.4892|211.8027|219.1063|411.4329|398.3856|335.275|294.5161|238.3247|283.5931|298.2388|427.9581|445.0764|655.952|1459.2531|1185.9232|1849.0842|1204.1621|1311.04|1760.278|1613.3791|1385.1708|2694.4211|2358.8453|1804.874|2498.4273|2791.6064|5073.8608|5361.6|8228.9341|7276.4957|6457.9191|6830.4562|6178.3359|5059.0801|4077.0434|3736.7169|3145.4424|3017.2714|3449.8051|2476.6042|2717.2883|2828.9618|3024.3032|2967.0367|3295.9299|2484.1934|2390.5318|2835.1992|3821.8844|3447.6241|5227.2754|4834.6718|4262.9012|3638.5181|3697.9832|3762.6717|3442.9189|2996.7523|2561.7399|2479.9427|2123.0094|1829.2831|1747.4858||
2022-02-19 20:03:09|amer_0770|DGC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:09|amer_0771|DIR.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||406.084|406.084|417.3618|393.0671|390.8914|506.4779|478.4182|496.7517|450.6053|450.6053|473.4071|481.8977|458.3236|491.5492|473.4251|521.7562|509.6734|517.9926|524.6053|531.769|530.0515|541.0943|496.9233|502.9968|511.8839|507.8071|527.5391|536.8247|525.2177|503.2005|492.1348|479.3218|468.2012|473.4553|454.1902|469.3688|458.3752|400.5467|428.11|469.7481|469.1616|479.0516|474.9218|526.8387|529.7886|483.9885|453.2215|448.4881|481.9335|505.7033|507.4861|503.6744|492.2681|525.7589|519.1037|529.2575|542.0474|554.2994|557.9663|547.577|657.1777|664.6775|684.9558|703.7487|730.2338|775.637|834.6024|939.2004|941.2662|920.3906|910.406|926.1105|916.0441|862.9666|956.3098|1191.7696|1282.2164|1376.6988|1411.7855|1445.2288|1461.9505|1527.4011|1598.3591|1624.2058|1641.1624|1763.2089|1871.0504|2003.0915|1334.887|1484.0534|1541.967|1677.8433|1682.5049|1708.4601|1734.4153|1832.1468|1954.2899|1990.9329|2260.05|2283.776|2358.2281|2602.5428|2653.4253|3300.7902|3351.8171|3532.4288|3402.2203|3890.7657|3849.2765|3851.7533|3760.546||
2022-02-19 20:03:10|amer_0772|DRG.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:10|amer_0773|ECN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1272.5911|1315.1397|1090.7924|1195.2299|1234.8889|1188.4354|1412.9606|1451.5755|1412.7634|1416.6446|1554.1076|1530.796|1484.1728|1532.2154|1616.2771|1471.0796|1472.7515|1325.4764|1343.3702|1281.9006|1125.8115|1195.143|1158.4309|1184.8339|1211.2369|1162.034|1088.6087|1083.5536|1064.0526|936.8275|993.4619|1057.7343|997.9077|1057.7343|1040.7672|1160.6712|1138.0114|1033.7329|1108.2578|1165.9546|1143.0074|1464.7784|1217.4469|837.3536|912.3766|1120.5049|992.7379|1176.7576|1225.3532|1259.5787|1359.083|1482.8567|1684.884|1758.2462|1924.5337|2034.991|2098.356|2052.0508|2330.1439|2590.9445|2533.7206|2591.3087|2681.0825|2628.4637|1300.8089|1303.2494||
2022-02-19 20:03:11|amer_0774|EDV.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040.427|1024.2426|971.0652|961.817|924.824|705.1783|589.5753|686.6818|566.4547|587.2632|672.8095|716.7386|769.916|774.5401|753.7316|832.3416|756.0436|658.9371|605.7597|647.3768|723.6748|751.4195|841.5898|878.5828|924.824|1040.427|1350.243|1400.7626|2065.2565|1854.5633|1420.0801|1812.9462|1719.9746|1778.0818|1477.2431|1547.3654|1755.3949|1534.1804|1963.8443|1833.077|2096.9445|2288.2119|2337.1951|2298.9064|2463.4498|2092.0518|2867.044|2891.036|2561.146|2500.1235|2281.2878|2338.245|2116.0824|2061.1193|2360.3632|2183.2596|1890.1227|1859.5876|1724.9682|658.5693|504.5003|601.171|473.8204|467.7457|443.4473|473.8204|1626.6858|123.8748|134.4378|163.2459|171.5315|193.6957|177.3134|176.0031|170.2008|227.2568|227.3474|209.8591|241.9209|225.2851|206.7551|243.815|323.9579|326.2234|310.3653|331.3674|322.2889|293.9184|296.0854|264.1993|264.1993|295.7506|269.3852|272.8242|231.6435|235.0838|288.981|609.0789|623.7555|557.7108|487.6336|517.0386|583.2|524.4969|487.7331|485.2822|549.0061|531.8496|504.8895|810.1069|810.1069|626.1696|547.3269|411.524|325.104|234.7083|259.4145|304.7091|251.1895|259.4252|222.3644|226.7881|296.8862|383.4781|325.7755|334.0229|296.9093|354.719|383.5915|329.9712|276.3596|183.5523|210.3633|200.0562|247.4922|230.9927|259.8668|247.4922|255.7419|247.4988|235.1239|226.8739|247.5504|264.0538|252.0888|411.0181|603.259|635.1026|739.1196|981.9478|1038.6668|1964.5777|1945.7942|2040.5653|1990.13|2337.0505|1887.546|2185.5904|2527.878|2102.3566|2387.7297|1892.1632|2004.7919|2191.9665|2217.0507|2415.7941|2646.9859|2476.6563|2642.4428|2587.244|2437.7731|2637.7845|2474.5007|2461.5734|2550.9872|2434.6415|2344.3724|2113.8137|2167.9662|2167.9662|1912.5944|2365.8359|2359.3065|2203.688|2164.2874|2112.6259|2226.9407|2481.005|3010.843|2805.2834|2693.214|2747.0782|2692.1147|2645.9453|2733.887|2600.8752|2400.7829|2896.9225|3425.2502|5562.0516|5757.7263|5840.888|5432.3762|5044.3493|4811.2071|4799.7946|4463.9394|6080.0326|6824.382|6521.3006|7417.9163|7154.0198|7222.1389|7572.9714|7083.9618|7830.4179|6729.4079|6620.8902|7163.8439||
2022-02-19 20:03:13|amer_0775|EFN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.4413|290.281|280.2348|304.0481|314.6236|288.1847|285.5408|327.8431|303.5193|398.7361|406.6711|405.3486|478.9035|529.8366|592.0147|861.1259|984.0012|1074.909|1229.6238|1300.602|1274.61|1596.7924|1651.2567|1809.6981|2079.8538|1960.9619|2263.4589|2279.3131|2049.8723|1968.3606|2043.8344|2048.3629|2128.3653|2744.8442|2833.184|2957.2805|2940.4916|2946.8019|3504.191|3550.9369|3595.1133|4095.7786|4227.9329|4143.2048|4001.2851|5500.7875|5276.454|5150.4581|4616.6936|4309.1193|4647.4512|4303.1984|4521.5878|4706.1426|4219.9607|4253.8435|4179.9174|5058.7659|4911.7987|4397.4134|4893.1551|4858.3146|5473.8301|4794.3257|4510.4767|3713.3666|3652.7293|3757.4254|3451.0925|3435.3003|3826.7118|3537.9033|3655.2192|3118.9176|1825.7078|1639.3335|1859.9399|2422.8664|2344.1929|2294.7213|2641.0226|3008.8201|3357.2803|3056.1031|3114.7396|3097.4115|3422.3148|3674.3684|3548.4148|4373.6276|4252.8682|4548.5687|4648.585|4548.0124|5026.7506|4974.5246|4797.235|5757.555|5447.6336|3580.242|4267.4034|4381.2008|4243.7617|5032.0765|4729.8892|4945.6746|5460.0833|5785.927|5802.8285|5415.3862|5484.7862|6047.9742|6486.4849|5815.6794|6287.3686|5962.8864|6076.6659|5377.1329|5844.8929|5131.2713|5406.3074|5238.0017||
2022-02-19 20:03:13|amer_0776|EIF.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.4966|63.3344|62.7534|62.8696|62.197|57.5467|62.4876|58.406|49.061|51.9813|55.4857|52.6822|55.3105|57.2569|58.1378|58.73|102.2363|114.0897|118.7324|124.6809|124.1678|128.7856|141.2272|144.4614|149.9595|183.1201|175.2772|172.3064|183.8541|198.2484|202.1741|233.4159|239.6532|240.4849|279.9793|312.9273|307.8826|354.8532|356.4409|368.9838|368.7867|346.2914|355.1532|320.9874|352.0562|425.6945|441.9397|433.2401|423.3225|497.1213|513.4966|467.6053|497.7286|512.7928|527.6534|514.9469|542.5333|562.1503|541.5044|572.4593|575.3484|564.7288|562.241|550.424|565.5062|567.2277|516.444|484.6528|418.1615|478.1764|514.6618|475.0724|458.9756|451.5498|411.1939|467.0377|499.5619|408.3298|450.4029|395.3509|438.1097|512.6577|504.1635|501.6877|500.1122|483.5102|499.6811|509.8457|472.364|506.1705|565.4475|669.2227|679.4083|752.9099|698.5673|636.9453|721.2265|774.7003|789.3434|872.5049|887.3188|959.0011|990.9869|985.973|1019.4394|1182.1951|1276.1583|1244.219|1179.8467|1177.2319|1072.2776|1049.5427|943.119|918.6987|981.4496|1075.9028|1040.9589|1118.8162|1085.4784|1055.4167|1028.4672|966.107|939.0962|1074.1502|992.2279|1067.2608|1001.6171|987.3555|984.8456|919.2728|877.7875|908.5495|1021.0605|1074.2964|1130.9199|1182.5306|1255.0382|1221.4931|1225.0411|1235.1358|1377.8196|1507.8286|1555.0504|1517.2239|1391.3158|575.763|891.4592|929.9917|914.4684|914.8175|1105.8119|1090.4208|1180.9944|1370.279|1286.2075|1327.3858|1442.0237|1452.4708|1447.4831|1492.7919|1556.2665|1548.3109|1652.0394|1704.9742|1642.8018|1553.9295|1648.5232|1639.7504||
2022-02-19 20:03:15|amer_0777|ENGH.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.69|118.25|115.67|124.7|101.05|83.85|70.95|70.0004|63.1292|62.2702|68.8|62.35|63.64|60.63|47.3|51.17|50.31|42.57|50.31|43.7121|43.7121|53.9973|56.9972|103.7091|87.8528|100.32|102.72|96.48|134.4|134.4|124.8|117.5779|106.889|97.8034|121.445|119.84|115.667|113.42|115.025|116.63|103.79|91.485|85.6|89.9638|88.8991|91.485|102.0927|101.5554|104.6719|107.466|107.6809|107.466|115.92|114.66|113.4|120.7555|127.0449|126.6675|128.9317|127.6738|127.7996|144.655|158.4916|155.3469|164.781|172.3282|185.5358|182.779|189.4599|203.578|237.9909|242.781|245.8063|254|264.795|257.175|244.602|229.87|228.6|220.0517|216.7445|216.7445|213.6918|217.5077|203.516|203.58|197.2181|193.401|193.8459|191.0476|211.1445|205.2404|205.4953|205.2404|220.4824|234.7565|272.7355|270.045|204|202.215|202.6423|199.3287|207.9951|202.6868|204.2166|201.4121|204|204|210.885|205.02|201.45|202.215|194.0692|198.6|200.1102|185.7627|182.4905|176.1977|169.8874|152.2694|165.357|169.384|158.5616|151.011|141.5061|133.8572|130.2876|117.2844|94.3374|130.0255|128.3251|114.1222|128.3251|161.9826|167.4651|145.7843|155.4894|155.4894|174.1481|180.3677|187.8312|201.4928|200.5186|198.5084|201.0212|213.925|226.5088|196.3077|211.4083|206.3747|207.6331|220.2519|225.538|211.6936|207.6661|228.0551|245.927|254.468|244.39|243.3823|227.1802|247.1216|227.1802|252.1056|279.7232|319.2494|348.0825|360.3228|349.3575|364.367|337.7372|344.1386|359.3737|361.9407|352.1862|377.6851|444.9723|442.1364|497.5646|505.3861|528.6519|601.0703|591.7273|669.3266|679.325|640.0832|687.3813|725.0357|747.1722|825.0407|883.1164|899.9998|823.565|833.7389|848.0867|935.1479|905.2784|973.769|954.1629|1018.3009|1085.2806|1020.394|1110.398|1286.5403|1396.5906|1338.6832|1466.2891|1306.6497|1361.3235|1323.7353|1460.4196|1608.2628|1685.6316|1673.4015|1393.9695|1422.0793|1434.6807|1400.0939|1644.0781|1398.0272|1406.8755|1471.885|1388.7277|1329.2033|1421.7632|1383.2863|1423.5914|1497.6666|1517.5996|1617.147|1657.3062|1403.6836|1389.5545|1404.9221|1403.3044|1460.3321|1480.3071|1661.4315|1690.0859|1744.6832|1839.2826|1831.8632|2004.8289|2182.4033|2162.5595|2200.1172|2197.9399|1985.8933|1819.1514|1946.0153|2033.08|2095.3673|1770.2712|1780.4318|2009.9534|1895.7391|1936.1786|2164.6073|1938.3376|2129.2849|2173.6222|2845.2501|2972.7882|2732.3519|2325.5229|2883.4875|3856.6847|4266.5606|4195.0386|4420.0577|4164.6115|3532.1523|3555.3719|3470.376|3364.3493|3123.5641|3244.787|2941.7846|2984.5157|3103.2748|3170.4236|3460.107|3083.9638|2987.9196|2816.9275|2521.5688|2427.6836||
2022-02-19 20:03:17|amer_0778|ERO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||337.7521|395.3694|492.3468|697.7616|603.2979|635.0504|680.7121|667.1992|875.8046|769.6911|713.9287|772.2258|985.1933|884.4734|834.5366|832.1331|1099.907|1388.8657|1321.3146|1457.2698|1528.6463|1915.0038|2082.8222|1844.2985|1579.6887|1636.1672|1760.249|1928.331|1473.2449|1149.2853|817.6123|1285.554|1515.2396|1624.9913|1423.917|1733.7268|1640.7432|1603.4338|1848.1137|1902.5868|1693.4341|1875.3443|2029.2567|2157.077|2481.476|2220.8562|2167.8314|2165.1802|1950.4296|2033.5018|1718.5811|1697.951|1458.4618||
2022-02-19 20:03:17|amer_0779|GOOS.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2288.8155|2234.337|2413.084|3346.8572|2737.9782|2609.4251|2418.9874|2804.8326|3002.039|3755.4961|4438.7932|5162.2249|4414.2797|4816.9227|5180.0346|6211.9226|8679.329|8082.9726|8026.0088|8280.3247|8847.0347|8529.4559|6577.315|7531.8385|8105.161|7180.3448|7888.3592|5106.809|5683.8278|6207.1078|5327.1404|5895.1546|6178.0168|5525.1577|5140.7108|4652.3909|3883.2102|3115.2935|3521.2056|3207.146|3304.242|3277.8081|3589.5897|4840.8859|4619.5526|4710.9744|3972.2388|4936.5445|6454.8022|5682.0968|5705.2891|5440.235|5919.9279|5855.8211|5638.0792|4922.5115|5210.1068|5506.8307|4869.9064|4269.3167||
2022-02-19 20:03:18|amer_0780|GRT.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1826.0187|1831.1703|1870.0417|1816.4024|1852.9742|1744.1964|1745.3036|1631.2345|1669.7269|1724.6491|1685.6872|1646.2559|1810.1992|1789.5434|1818.6493|1913.4698|1969.8866|1870.2169|1866.4558|1908.7684|1897.0149|1837.7851|1953.44|1937.9253|2135.9823|2092.7267|2076.2707|2066.3972|1891.9641|1908.8902|2011.8574|1894.7851|1808.744|1736.3378|1780.056|1901.3594|1761.2493|1773.0035|1718.464|1738.4059|1809.0154|1849.0274|1815.6056|1906.4565|1937.054|1973.3002|2028.3756|2080.6266|2104.9844|2081.8941|2159.1759|2233.6302|2336.4715|2416.1454|2404.3593|2322.3282|2361.9294|2406.7165|2364.2866|2336.943|2293.5567|2370.9466|2257.8039|2301.7421|2316.8794|2461.8558|2475.5814|2476.4961|2538.237|2517.1994|2524.0595|2522.6874|2475.2241|2741.5689|2890.9152|2900.5089|3011.0848|3036.3008|3026.4122|3016.5235|3190.5632|3192.0465|3571.8024|3729.6363|3526.3655|3946.3511|3812.8422|2954.5776|3358.595|3890.1973|4197.8966|4606.8126|4546.0825|4481.8821|4350.5894|4709.8941|4778.368|4761.7122|4529.7645|4706.8955|4950.0152|5017.8913|5547.056|5628.5048|6022.6118|5931.3104|6507.3634|6676.4609|6691.5705|6464.9269||
2022-02-19 20:03:19|amer_0781|H.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12863.9|13149.5|13125.7|13738.55|14024.15|14024.15|14131.25|14654.85|15737.75|15434.3|15583.05|14750.05|14256.2|13613.6|14065.8|14220.5|14077.7|14393.05|14291.9|14125.3|13586.6925|13390.2154|13812.939|13300.9366|13461.691|13497.4142|13205.677|13062.7842|12300.6892|12538.8439|12217.3351|11604.0868|12042.7833|11446.9009|11554.1597|11595.8715|11560.1186|12662.501|12037.9678|12234.6277|12157.1556|12462.6046|12963.2545|13738.0697|13668.2228|14091.8125|14861.433|14724.2139|14402.0471|15028.4825|14998.0464|16251.365|16585.5833|15572.6784|15268.1513|15799.5809|15638.0876|16970.6415|16217.7187|17598.0772|17705.6376|17586.1261|17312.8138|17940.3062|16350.6588|17844.336|17790.534|18299.4641|18036.2486|18425.0898|18652.4123|17856.7864|17982.412|18772.0589|19615.5453|19771.0818||
2022-02-19 20:03:20|amer_0782|HEXO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8665|1.8665|1.3332|1.3332|1.3332|1.0666|1.0666|1.0666|1.0666|1.0666|0.9332|0.9332|1.1999|1.1999|||||108.9129|130.8438|131.315|126.0322|96.5996|111.2415|109.7176|163.8145|205.4885|245.3594|345.0366|677.3548|702.1793|671.5365|757.3335|931.8261|919.2338|868.8648|1059.5474|1439.1136|1399.4838|1012.6025|1095.5056|1505.4886|1455.6517|1814.8925|2120.4583|2116.3279|1652.2422|1503.3424|1436.5271|1302.8967|694.0663|735.1962|460.2713|514.25|429.0152|272.7514|247.6195|358.9133|424.4585|472.8163|448.693|429.3944|406.094|667.1544|642.5758|1106.6277|1124.0886|965.6255|1017.6883|1222.2504|986.7835|752.5443|815.9119|627.8373|501.7578|426.9616|302.3952|298.8376||
2022-02-19 20:03:20|amer_0783|IMG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.2555|270.7432|290.082|265.9085|241.735|261.0738|314.2555|280.4126|265.9085|254.3052|275.5779|261.0738|236.9003|227.2309|204.9913|261.0738|229.1648|285.2473|283.3134|290.082|272.6771|280.4126|325.8588|359.7017|377.1066|454.8754|512.9446|493.5882|532.301|735.5432|696.8304|489.3294|426.6952|445.4855|448.8999|401.0277|534.442|632.3113|610.1249|515.0405|904.1269|1061.9903|980.1883|991.8502|1049.3487|1198.845|1205.6329|1463.5688|1528.7773|1228.0706|1406.8312|1249.8707|1219.5934|992.5569|1111.8966|1248.7006|1141.0038|1343.2991|1503.2886|1300.8108|1373.6445|1085.9239|1246.2617|1259.3802|1047.6517|1157.2387|1234.6802|1233.083|1282.9935|1222.8073|1200.1425|1213.4282|1220.8091|1503.0577|1528.1578|1446.9514|1759.3747|1880.5293|1589.056|1761.5561|2039.3264|2185.2437|1688.4355|1667.3301|1823.8621|2858.3112|2969.484|2676.924|2736.3902|2592.8323|2264.6998|2550.1666|2728.9714|2139.795|2490.1732|2607.6342|2601.7612|2878.8843|2185.6019|2311.9203|2176.789|1744.9564|1744.9564|1794.4334|1844.6894|1823.9958|1504.8341|1330.4034|1738.3938|1942.8587|2628.9215|2788.6085|2661.4503|3007.4388|3595.9151|4038.8843|4820.9592|5334.999|5704.2588|5932.4292|7849.7962|6271.0824|5596.0188|5640.2853|5526.7304|6780.445|6747.0621|6451.1447|6893.6151|7484.8151|6746.6483|7011.2958|6523.0025|6770.9433|7624.7682|7773.9079|8277.8917|7408.507|7487.2013|7566.4709|7649.0006|8144.1787|7368.3947|8536.9673|7255.6707|6274.0831|6101.1605|5150.0862|4655.6637|4087.8081|4768.4903|4645.124|4261.733|5123.1072|5805.1319|5729.8384|4306.9198|4379.1253|3174.2069|2583.0438|2455.432|2270.898|2142.854|1581.72|2263.366|2161.684|1761.552|1913.128|1634.444|1419.949|1668.5342|1747.6296|1484.198|1379.088|1469.52|1616.472|1631.977|1443.527|1017.63|738.724|1010.092|1243.8337|1055.374|919.6831|997.815|1029.119|1001.728|939.36|908.048|759.316|966.758|771.058|872.822|849.7775|826.1726|1211.7197|1505.889|1883.376|1919.907|2440.06|2821.7|2192.326|1960.545|2573.497|2307.584|2513.6886|2817.6906|2100.4929|2718.495|2379.264|3150.666|3058.384|3221.064|3899.672|3593.677|3417.015|3077.638|3563.9667|3293.7575|2962.9841|3050.91|3718.005|3722.67|3695.472|2799.6|2258.344|2221.016|2221.016|1950.388|2334.1525|2105.4056|2288.031|2166.377|1501.959|1735.909|2110.229|2077.92|2115.36|2274.48|2251.08|2223|2279.6175|1866.8473|1326.246|1836.9125|2369.1461|2298.4956|2568.933|2648.542|2553.782|2444.808|2440.07|2151.052|2043.8597|2124.6634|1896.447|1967.945|1891.705|2106.13|1773.324|1468.236|1310.925|1458.702|1793.144|1764.53|1564.232|1754.992||
2022-02-19 20:03:22|amer_0784|IVN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1111.9179|1138.5104|1313.2585|1053.784|1051.9618|975.9867|999.3637|993.6128|1098.8188|789.0454|1011.4591|1046.337|976.5812|798.0661|630.0522|686.0568|772.3571|519.5857|610.8642|638.9499|786.3999|828.5285|716.643|545.2719|545.2719|498.5343|514.1135|506.3239|475.1655|490.7447|630.9574|662.1158|833.487|755.591|802.3286|1113.9125|1604.6572|1612.7832|1745.234|1838.7286|2250.9662|3227.9481|3454.6079|3824.0867|3564.9596|3195.8999|3200.5304|3711.6716|3648.7619|3361.4567|3747.1977|3211.8837|3311.7224|2292.1229|2427.333|2033.7387|2144.526|2651.0155|2160.6528|1978.6198|1812.5588|3050.8061|2697.2359|2718.5361|2406.7319|3197.5045|3489.8799|3206.5702|3461.0599|3431.2113|4598.8294|4129.7692|4330.2799|4242.572|4588.1747|4059.7333|4856.2042|4186.3829|3552.4449|2779.4245|3258.6356|4073.2945|4764.6225|5616.7338|6636.8671|5441.3758|6585.0278|7307.3343|9116.5594|7741.8401|9719.5064|8733.4178|11064.7451|10836.0515|10587.4911|11131.369|12122.4355|10321.5952|11735.6779|12135.5839|12486.1138|13477.267||
2022-02-19 20:03:24|amer_0785|KL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.8834|176.0512|208.2144|236.992|262.4663|236.9014|253.9447|253.9447|380.0648|654.2059|836.6053|858.4932|938.4898|1087.5728|1026.4732|944.9768|989.5045|853.4476|1569.4374|2028.2897|1796.8332|2041.5681|1818.8516|2126.9176|2491.8957|2770.4017|3321.1316|3428.8416|3551.3003|3646.7765|4294.8382|3950.998|4284.2909|4095.389|4902.2166|5111.0279|6102.2614|6355.7302|5082.0494|5218.3876|5476.267|6314.899|7574.6031|9100.0148|9786.1354|9150.2149|8750.8163|10748.3988|11814.7237|12403.2529|13433.179|12878.3413|12808.9786|11365.3024|11982.1364|13521.713|13470.0815|12961.886|16784.4782|14802.1052|16474.1442|20445.3386|18952.6357|17102.5286|16973.8352|14585.5672|14868.7095|13145.5817|11444.6401|11913.3503|12546.2721|13898.9421|13205.7536|14525.4757|13935.3118|14102.5049|13646.3094|13118.9158|13833.5341|12881.5887||
2022-02-19 20:03:25|amer_0786|KMP.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||641.2026|671.3768|692.7503|687.7166|699.966|709.2989|860.5031|875.167|837.1742|804.4828|792.9902|802.4547|810.3654|818.5098|860.5891|946.6312|943.6637|939.2125|932.9108|914.3121|970.1082|991.3852|992.8783|1126.3598|1134.3594|1054.5998|1102.939|1131.4259|1149.2181|1240.6056|1265.2703|1289.0632|1343.4468|1373.6723|1400.1055|1394.9894|1324.4434|1481.0702|1660.8843|1754.2099|1697.5636|1781.6194|1766.476|1821.4208|1869.0396|1882.2874|1877.3193|1923.083|1838.8495|2015.9819|2244.0032|1539.0228|1600.898|1623.4873|1730.7856|1756.6739|1759.7414|1812.4214|1675.6155|1772.3054|1778.3479|1843.3717|1884.6566|1942.6312|1999.6151|2127.8259|2308.4334|2246.8752|2386.4804|2364.7724|2486.0428|2534.5509|2510.2969|2412.1781||
2022-02-19 20:03:26|amer_0787|LUN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350.2303|337.5342|399.3665|439.4696|391.5358|365.4269|382.8282|416.3857|444.6837|537.6631|523.5221|495.2241|586.1741|708.072|1009.206|912.7617|1294.0626|1505.2675|1220.8138|1270.9852|1333.8204|1395.0235|1218.2395|1624.8652|1730.5143|3897.0109|3696.7053|3460.3212|4359.2145|4044.5731|3712.7693|3937.3978|3851.4909|3344.6404|5038.1631|4151.3836|3637.3654|3603.0499|3116.3635|3183.0866|2825.9215|2633.6019|3057.4901|2924.6028|2524.9071|2154.4574|1325.8199|760.3967|477.6851|697.0303|389.947|365.5754|989.4906|1291.6996|1428.181|1476.9244|1803.5051|1808.3794|1803.5051|2086.2167|2354.3053|2689.3092|2677.7174|2556.0029|3275.7378|2551.017|2313.3086|1826.6844|2435.5792|2563.1571|3195.3856|3705.7195|4181.2578|4174.3371|4429.7903|4563.3226|4614.0665|5184.279|4102.039|4279.0252|3894.7862|3062.2684|2195.9319|2306.6022|2487.1695|2597.8398|2988.0983|2725.9844|2481.4606|2813.4871|2417.3854|2599.734|2494.812|2663.853|2898.6904|3091.1587|3073.6616|3001.7857|2978.4255|2809.064|2424.4578|2307.6165|2459.5102|2331.1244|2383.7061|2705.0391|2647.4819|2653.3263|2472.152|2712.744|2999.2191|2999.2191|3007.8345|3241.9072|3452.5726|3567.5695|3743.3118|3432.8337|3268.8075|3000.0614|3175.8463|3928.3801|3547.7509|3712.9296|3742.8051|4547.4005|4238.4933|3683.842|3266.5318|2993.1217|2770.1997|2928.4969|2705.4418|2439.5403|2648.2325|2871.3173|2684.2292|2972.0822|3015.2602|3346.3306|3930.5858|3685.824|3635.4319|3780.8762|4976.3533|5235.4689|5707.6734|5889.2152|5508.4087|4854.376|5326.733|5152.9879|6417.614|6766.4763|6941.056|7202.9826|4927.3387|6118.7162|6494.9026|6074.3446|6411.0866|5967.0416|6488.8299|5460.579|5087.4424|4538.7156|4782.3757|4320.2749|4401.0582|4027.1066|4467.6977|4628.6324|4859.6783|5066.829|4655.4384|5325.6593|4583.0272|4869.2729|4488.0412|5519.4813|5294.8656|5609.5447|5199.7934|4762.3749|3777.9082|4753.5621|4952.0221|5546.7985|5642.9735|6199.5495|5304.6004|6258.5412|7269.6076|8817.752|8503.2059|10618.6363|10276.447|10957.2921|9504.3746|8254.4532|8306.5615|7520.153|6567.7989|8078.4929|7630.5757|7483.5511|8034.8933||
2022-02-19 20:03:28|amer_0788|MTY.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.0188|202.6784|186.4258|186.4258|176.8655|172.0854|149.1407|143.4045|150.8615|125.4311|124.2839|156.7889|143.4045|145.3166|145.3166|167.114|157.745|156.7889|163.4811|162.5251|166.3492|177.8216|172.0854|174.9535|173.9975|174.9535|182.6017|215.1068|208.4145|200.7663|217.9748|218.3573|247.6118|249.5238|280.8816|269.6005|270.5565|282.7937|276.2927|279.1608|283.3673|286.809|282.9849|267.6884|266.9236|278.2047|296.3693|301.9143|299.811|305.9296|324.0942|334.6105|332.316|320.27|374.7638|375.7198|366.1595|380.4999|411.0929|423.5213|469.4107|504.7838|519.6979|447.422|461.9537|527.7286|610.5208|610.5208|659.6607|592.7386|602.2989|656.7926|605.3582|605.7406|600.3868|583.9431|592.7386|576.1037|621.2283|631.3622|634.8039|629.0677|657.5574|639.5841|695.6074|670.9419|665.3969|633.0831|641.8785|645.8939|701.9172|617.213|607.2703|585.0904|604.211|593.5034|580.3102|587.9584|650.1004|653.9245|850.8667|823.7154|879.411|933.6439|981.4835|1031.5277|1102.295|1073.4274|1018.2812|1098.863|1057.3965|1007.1664|1017.7468|982.1583|996.4792|990.7081|1052.6941|1087.7483|1124.085|1145.4595|1122.375|1277.8261|1292.4413|1147.8008|1223.3969|1256.4072|1421.9626|1549.4681|1538.8846|1749.7977|1596.2687|1553.2284|1752.0698|1492.5691|1458.3382|1376.033|1562.5412|1634.7785|1601.051|1586.2008|1580.9151|1323.4281|1417.5256|1390.198|1499.7592|1309.9702|463.5665|554.8257|700.74|670.7815|705.3706|863.4922|846.1976|1010.2488|1271.6436|1347.7396|1308.7033|1317.3506|1344.7748|1303.5149|1527.6029|1368.246|1672.8771|1701.0425|1622.2288|1501.1669|1492.0255|1394.6819|1429.7652||
2022-02-19 20:03:29|amer_0789|NVU.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:29|amer_0790|NWH.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.4728|291.4978|310.0477|304.7477|309.5305|306.0854|306.0854|324.1332|331.0296|322.7539|326.8917|340.6846|329.9262|416.274|394.5493|402.9589|389.0718|391.8835|393.9923|412.2144|428.0688|435.4675|433.5638|457.9253|461.809|481.0907|484.7576|489.1578|488.235|480.159|458.8675|485.0987|512.8187|490.8737|495.3637|504.244|458.2983|443.8225|426.0387|414.4406|436.38|416.2454|394.5619|404.5109|400.6325|390.9367|378.0309|389.6866|388.521|389.9904|386.8767|391.9365|376.8076|385.3892|356.1339|368.8818|362.6229|391.179|358.3858|341.1331|328.1936|419.067|413.7758|433.3534|428.8872|453.5902|447.283|449.4619|456.8388|488.9808|490.6225|511.8846|513.4792|606.6308|638.2003|654.2946|712.4091|706.8651|666.6708|708.2594|774.5577|783.8992|931.16|929.4195|933.7707|935.4178|931.9176|962.544|984.4701|1144.2427|1142.23|1147.8053|1140.7326|1061.922|1154.1622|1148.0067|1153.1363|1172.82|1179.0091|1165.5995|1142.978|1106.8078|1072.7045|974.5956|1136.1651|1282.9515|1370.6258|1330.7275|1408.1772|1411.1664|1555.9982|1541.4808|1553.1614|1570.3893|1663.1549|1823.5489|1946.4503|1875.782|1525.504|1678.7591|1858.4374|1896.1073|1976.9422|2084.1365|2034.9638|2037.8801|2150.4119|2208.5214|2336.9852|2443.3521|2508.9765|2548.9934|2581.6396|2815.5603|2791.882|2852.1539|2830.5353|2922.0538|2917.6957|2937.3068|2915.5167||
2022-02-19 20:03:30|amer_0791|NXE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.698|27.6082|24.3388|21.7033|32.1209|42.5385|37.1167|37.1167|40.9564|39.483|33.2488|67.883|73.1111|53.5581|56.9586|56.2279|57.9318|78.3783|75.0769|58.014|69.9581|73.4094|68.5155|92.9853|97.9772|105.8154|101.8963|198.771|186.1906|163.5458|162.5421|187.9394|162.5421|212.2946|240.9831|355.7369|588.7282|715.6734|754.9298|757.5687|706.0541|699.9935|507.5172|443.6976|586.5318|805.2805|1041.047|1157.3993|968.6936|882.86|945.3506|930.3252|991.134|1001.5933|931.1968|836.384|1080.1882|1184.2945|960.3305|923.0032|872.0397|896.0722|978.5552|892.717|913.3182|818.6087|995.5114|950.4186|964.118|807.8453|860.5309|752.9492|819.7998|724.8015|726.3568|732.8691|654.6015|562.1035|608.3525|640.4611|562.1825|580.0035|507.9533|435.9032|475.5308|724.1037|722.0917|736.9802|870.9765|930.6113|843.9552|832.6522|889.5996|1435.2984|1541.0572|1869.6763|2510.9364|2358.1263|2819.3966|2466.3836|2461.6768|3485.172|2985.2498|3299.4867|2803.651|2960.9988|2531.8685||
2022-02-19 20:03:31|amer_0792|ONEX.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534.612|503.769|524.331|534.612|544.893|575.736|601.6441|657.984|591.3631|606.579|616.86|606.579|609.3442|584.5709|589.3658|594.1606|561.3958|533.4259|577.3786|559.398|559.398|599.355|647.3034|773.168|919.011|932.996|1018.9035|946.9809|958.968|1088.8282|1138.7745|1288.6133|1244.6606|1458.4305|1338.5595|1108.8068|1197.6328|1399.2145|1660.085|1674.3143|1629.2548|1719.3738|1577.0807|1489.3334|1387.3568|1313.8387|1508.3058|1693.2867|1729.2154|1827.793|1930.478|2094.774|2063.9685|2119.4184|2320.681|1992.089|2193.3516|1946.9076|2341.218|3306.457|3770.942|4631.7005|4213.6178|3824.6935|3312.2748|3632.0241|3750.0582|3987.5073|4552.4724|3990.2296|3908.4626|3777.6354|3355.2719|3907.7137|3460.8858|3049.804|3745.2308|3428.3892|3395.8926|3574.6238|3119.6717|3265.9063|3493.3824|3834.5964|3635.4542|3576.0409|3725.3771|3478.512|3229.473|3211.7993|3174.1844|3412.0474|3262.5795|2917.0353|2582.7415|2590.7774|2627.2752|2391.6166|2014.2443|2138.6429|2254.0373|2292.5021|2277.1162|2421.7438|2369.4317|2380.9687|2272.5346|2275.5891|2331.241|2397.8479|2369.725|2397.865|2419.5325|2468.6454|2249.243|2267.3595|2342.613|2429.4446|2468.3824|2643.6028|2653.804|2794.2095|2849.826|2733.0526|2632.9611|2703.8593|2731.6742|2760.8677|2897.1039|2791.4614|2759.4874|2557.9128|2643.966|2536.5154|2883.3422|3106.6756|3106.6756|2812.0428|2970.7018|3054.5315|3291.0114|3258.942|3147.5031|3712.4727|3668.2405|3648.6624|3845.9222|4267.5168|4936.6531|4901.8426|4784.5515|4366.8218|4396.4755|4810.0552|4774.6127|4442.972|4147.2453|3820.4926|4159.8127|3906.8131|3914.1984|4047.1334|3540.0109|3533.8565|3517.855|3296.673|2514.0184|1874.2196|2209.9919|2106.2078|1598.2851|2075.6949|2466.4139|2586.0716|2364.3323|2645.8585|2911.5412|3226.3754|2961.8784|2864.368|2914.1011|2977.9223|3323.5202|3549.4046|3396.5997|3177.6195|2959.465|3341.8279|3378.5252|3450.7712|3521.799|3467.3443|3711.2067|4069.9147|4108.9802|3966.9239|4342.1894|4329.1676|4363.4979|3837.4966|4072.3249|3723.9421|3897.6639|3774.0766|3865.5404|4197.3662|4170.8663|4239.5108|4517.0772|4568.905|4534.9875|4364.681|4417.6141|4461.6091|4559.2498|4790.1416|4927.6452|5065.1609|5439.8911|5383.2969|5696.9424|5412.9506|5583.5407|5888.8197|5844.5599|6023.6817|6408.6539|6453.9447|6520.8681|6585.5637|6983.7761|6807.864|7043.4995|7516.9933|7338.0313|6884.5886|6974.1711|6694.4797|7017.5935|7097.5505|7560.6026|8019.3162|7878.7602|8077.8652|7562.626|7738.3497|7361.2524|7951.2601|8632.8576|8116.4154|8681.5159|8602.9117|8885.4435|8284.4598|8216.6239|8068.7595|7983.3647|8563.424|8122.1814|8043.5563|8304.2606|8635.1884|8830.671|9846.1519|9095.2638|9609.7018|9684.8098|9723.7045|10200.597|9900.3692|10727.9143|10355.3464|10010.3383|9850.3981|9362.7143|9722.1138|9040.1842|9142.8327|9691.6466|9410.073|9527.6736|9418.1834|9805.6818|9562.5574|9160.0402|8727.4143|8368.2697|7914.2949|7490.5259|7880.4794|7395.0475|7826.9964|7675.1711|7499.3733|8155.2871|7780.8148|7947.0244|7912.6519|7985.7503|7981.7449|8704.1734|8656.0951|7207.7367|4839.9606|6312.773|5902.4821|5643.7219|6154.2337|6153.265|5421.8118|5874.4593|6667.4977|6562.9272|6622.5984|6999.6119|7171.1354|7531.1645|7986.0973|8103.0894|8225.6749|7978.0704|7914.375|8396.1274|8286.6016|8525.8313|8077.9305||
2022-02-19 20:03:33|amer_0793|OSB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:33|amer_0794|PAAS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.4118|161.3608|139.0809|151.2336|141.7815|145.8324|133.6797|125.5779|116.1258|184.9302|232.3482|283.3226|219.7615|226.8889|235.2042|179.4484|213.912|213.912|261.525|263.9025|312.6412|341.77|344.16|332.21|350.1368|318.1944|325.5658|328.8824|288.0812|195.3512|210.188|213.8972|189.1692|195.3512|206.4788|206.4788|205.255|249.7509|229.656|244.341|232.8426|212.7204|316.6838|279.7886|255.1918|241.8344|215.8656|185.0277|176.3412|205.446|188.3255|188.3255|157.1662|186.6134|163.3107|145.4325|147.8392|132.3676|151.2773|160.2164|139.2439|146.1201|165.7174|191.3901|182.6906|193.13|226.4404|205.4111|205.4111|244.5833|313.4429|278.825|324.3551|344.6743|468.4711|511.7031|425.3397|447.7942|347.4028|397.5256|406.1674|540.2059|445.4175|369.0602|470.3308|488.9373|480.1509|516.0603|696.4207|774.0904|700.2378|683.9287|900.1554|1101.1247|1366.6693|1348.9663|1379.6515|985.4653|1063.9485|1222.8146|1207.4878|1279.4573|1385.784|1437.1835|1284.32|1231.7764|1243.1384|1343.3915|1262.2262|1159.1601|1203.3313|1190.3608|1291.5113|1302.8991|1383.4928|1268.5359|1543.8977|1556.0196|1720.878|1803.9828|1852.5933|1718.475|1383.1793|1572.4441|1660.6044|1712.2845|1619.4558|1912.3118|2221.1418|2253.8599|2499.2091|2374.2487|2699.7395|2390.5216|2363.7991|2181.9773|2168.2108|2139.1484|2227.5985|2592.4901|2508.3432|2824.2539|2648.6963|3135.5044|3085.6737|2636.4303|2430.2076|2849.3257|2377.5349|1692.4688|1599.5648|1279.6518|1135.0447|1411.3332|1773.2549|1396.7917|1740.9851|1918.0492|2157.0421|1833.4842|1965.195|2234.7224|2378.6448|2094.2891|2470.2318|2735.1469|2481.8147|2455.5355|2607.9553|2845.5199|2797.166|2764.6667|2576.5069|2938.9284|3241.3923|3717.3111|4302.5624|3748.9849|3625.0248|3764.0757|4402.8622|3568.2271|3251.1951|3253.4473|3229.7074|3532.9996|3172.5775|3276.1719|2685.8998|2403.3321|2470.2074|2311.3785|3140.999|2560.8145|2819.3582|2594.2986|2319.6082|2782.0037|3161.9922|3259.6599|2818.5916|2875.4822|2618.9054|2570.3228|2381.3536|1992.0356|1993.5505|1839.64|2156.0884|1826.013|1579.2136|1673.0882|1704.8845|1936.1738|2342.1946|2492.1799|2199.7844|2039.194|2090.7041|2490.7554|2358.9453|2186.2287|1751.407|1607.4765|1737.7715|1707.5047|2241.2895|1749.9648|1790.9086|1737.8334|1736.3169|1621.0679|1370.8563|1267.7388|1533.1148|1395.1193|1547.6118|1429.2256|1493.0168|1871.2072|2502.0533|2913.9953|2912.4752|3497.7064|3973.4917|3460.7983|3060.5389|3349.6997|3554.818|3217.3089|4141.9805|3284.3361|3691.4025|3382.2816|3728.3186|3198.5452|3229.1679|3455.4881|3322.2313|3141.4921|2839.8886|3032.3333|3064.527|3159.7562|3126.1418|3254.9284|3558.6408|3656.879|3321.2309|2905.8854|2914.5676|3046.4207|2693.8096|3047.4852|2880.2265|3677.7471|3753.1451|3386.9601|3238.2439|3502.1628|4707.8942|4792.2273|4512.688|4642.8593|5640.6024|6395.7891|6265.691|4827.9483|5342.4534|6583.5658|7807.8781|8345.172|10919.7993|9751.3219|9497.031|8734.8481|8085.4092|10136.5719|8460.8101|8456.7175|8547.13|8503.7596|8039.0388|7397.6821|7282.0276|6841.0395|6559.2383|7058.1043|6597.5188|6328.3182|5802.5357||
2022-02-19 20:03:35|amer_0795|PBH.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.5932|180.7255|181.9561|185.1174|189.864|212.5422|241.3529|239.415|258.9699|255.4906|232.3924|239.6216|225.8699|234.5436|234.3665|247.1292|257.0784|248.7282|252.8733|278.4345|300.3441|305.5326|301.367|312.9581|295.4347|269.9505|294.7066|299.4948|313.8141|325.7132|334.8054|343.8815|344.2848|347.5554|360.5558|380.8688|370.2275|363.9249|350.0998|366.6425|384.2413|365.1759|363.9189|369.5756|374.6039|388.3583|390.6662|393.3938|405.3362|400.9281|392.5317|412.2259|441.0468|481.4397|490.5325|498.3985|521.1225|453.2824|468.6852|487.8287|477.2093|489.7732|547.5233|538.245|537.802|542.675|533.5022|548.3896|572.165|668.8213|711.4822|730.8312|808.6953|855.0504|792.5718|803.5118|875.1593|943.0226|1037.164|1207.1731|1263.9333|1588.905|1614.852|1487.07|1662.906|1643.543|1846.71|1807.245|1903.473|2009.205|2016.333|2069.199|2126.52|2458.566|2549.745|2794.473|2754.378|2667.654|3005.046|3008.012|3086.386|3135.556|3199.504|3193.344|3224.76|3607.16|3834.3154|3988.7188|3749.58|3374.955|3192.804|3124.664|3026.26|2698.1851|2534.24|2679.824|2469.873|2567.94|2722.623|3173.6745|3442.79|3596.466|3653.535|3470.019|3229.807|3345.437|3377.888|3700.16|3461.44|2718.606|3029.4|3172.9372|3254.174|3757.9437|3836.3738|3947.13|3990.465|4270.5629|4386.975|4679.295|4586.64|5325.705|5295.255|5289.165|5393.13|5535.81|5846.835|5687.19|5853.36|5390.52|5393.13|5273.94||
2022-02-19 20:03:36|amer_0796|PD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2094.8336|1907.5949|2028.887|1888.2984|1968.241|2163.9624|2514.0557|2638.315|2831.2952|3233.7968|3697.8343|3934.981|3868.8006|3919.999|4322.7575|3426.206|2503.8642|3136.0416|3097.3932|2981.6856|2865.7312|3238.4419|2621.9731|2516.9837|2251.7472|1934.156|2304.4087|2058.4946|2127.8488|1956.5155|2067.0531|2352.8108|2535.2849|2388.9773|2417.0295|2223.4459|2524.8832|2536.9539|3001.7393|2998.9727|2910.6814|2885.7565|2583.8875|2896.4416|2989.8752|3579.6748|3907.7034|4129.8316|4188.2864|4501.2954|3860.3437|3883.7574|3400.8486|2549.1731|2142.359|1742.279|2011.6734|2207.8628|2409.9086|2562.175|2541.6776|2369.6581|2070.8878|1780.905|1388.4029|1590.5122|1523.1424|1400.1194|1315.1749|1608.0869|1561.3915|1640.4864|1781.0995|1908.9664|1794.6043|1615.7304|1744.7661|1703.7128|2073.1927|2234.4736|2134.7726|1982.2889|1908.9794|1445.6633|1460.3252|1193.4787|1073.2511|979.4149|1046.8597|1105.5073|1002.874|1214.0053|1325.4358|1155.3577|1055.6568|1301.9767|1313.7062|1265.916|1392.2138|1333.4706|1304.3921|928.3511|825.5274|760.8954|790.2736|919.5377|981.2319|881.346|716.8281|713.8903|628.6935|517.0563|433.563|414.7609|420.4817|515.778|449.226|378.219|137.112|205.668|213.8947|257.7706|224.8637|257.7706|252.54|247.05|354.693|327.3375|352.3723|382.4976|386.2267|425.6078|528.3177|693.1592|555.4587|551.3343|699.5454|720.1672|562.7761|632.6242|774.4491||
2022-02-19 20:03:37|amer_0797|RCH.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6012|43.6012|51.0593|50.4856|51.633|51.633|50.4856|57.37|60.2385|64.8281|71.7125|67.4098|68.868|68.868|74.607|80.6329|88.6676|103.302|103.302|103.302|86.085|91.824|91.824|86.085|85.4025|86.85|104.799|101.6145|114.063|114.063|114.063|108.273|115.8|112.905|118.695|127.38|126.005|126.5778|117.9865|117.4137|114.55|120.2775|118.5345|122.43|130.7775|133.56|141.9075|155.82|147.4663|145.2404|161.3783|160.8217|188.6456|205.8963|211.4612|222.5906|211.4612|209.2352|217.2485|222.5906|212.4672|258.3331|294.5313|333.2277|336.1507|332.778|371.0025|362.0085|324.9083|329.6982|333.074|303.5925|294.5313|333.877|314.7662|320.5901|316.2547|353.6759|356.4141|362.803|379.9164|381.3067|411.3254|417.9708|400.5554|412.4712|423.9288|480.3645|437.7422|426.2228|432.2488|423.0275|438.012|461.1614|489.9839|472.6903|467.2012|492.5801|526.2647|533.7656|602.6012|575.9476|545.3637|535.6168|555.8068|545.531|514.9664|503.389|533.0266|526.0772|504.7653|491.4672|541.9573|514.8594|500.0436|487.311|500.2751|496.6018|491.9715|546.6093|552.5708|565.2497|553.7235|570.9297|552.2447|562.3946|563.3173|564.24|558.9344|542.7466|576.2352|548.5205|538.4781|541.4812|480.4952|449.2178|483.4222|472.2487|466.548|448.9897|433.9398|440.3233|455.7177|362.2197|343.0516|380.851|405.4646|364.7418|316.4026|340.5722|384.517|388.9115|437.2507|428.0223|433.9549|448.0173|446.4852|490.2625|478.0659|490.428|518.1099|534.2396|500.603|540.4797|572.424|549.9376|591.5833|624.6864|664.6335|650.4609|634.596|650.5378|634.671|625.3625|576.5007|572.5118|543.7498|542.6363|513.2932|556.8886|590.3785|563.4863|625.6094|614.5391|671.9238|678.184|640.7936|714.2964|722.4634|686.6866|700.2533|701.7144|728.8472|803.7074|810.7776|822.6168|829.9244|825.7486|821.124|819.0712|860.1274|823.7738|909.4167|930.16|875.0108|862.1813|901.6721|953.2559|981.0225|994.7103|971.6597|940.6316|1014.2377|972.2514|1003.9233|1066.559|1115.0835|1095.7128|1152.6508|1183.1722|1243.692|1185.1307|1244.6332|1252.4134|1316.7944|1303.6678|1372.5585|1405.6416|1391.4353|1272.7254|1269.9912|1333.6982|1257.7023|1313.9741|1425.3183|1563.6818|1514.473|1557.4616|1450.3499|1497.8264|1558.0614|1490.2945|1578.3336|1582.4506|1683.2732|1748.1705|1736.8394|1833.7968|1786.91|1773.0908|1903.7641|1985.6526|1984.1367|1893.9749|1729.8807|1746.6093|1684.8692|1589.0855|1772.1513|1606.535|1702.9041|1762.6802|1585.206|1522.0275|1287.3541|1402.7248|1333.839|1336.8788|1274.0072|1178.5567|1204.257|1403.0677|1469.148|1462.8486|1427.6403|1551.4372|1517.3552|1589.9048|1659.08|1516.9346|1216.3621|1438.6957|1533.612|1774.013|1910.259|1938.5995|2020.5042|2087.7226|1977.5297|1933.9324|2173.1587|2128.3292|2369.0297|2410.3565|2407.8699|2298.0903|2462.1996|2548.797|2299.8889|2460.6188|2293.394|2360.9617|2851.2466||
2022-02-19 20:03:40|amer_0798|SIA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.5969|178.9665|199.0751|203.0969|208.124|206.9175|210.7381|216.1674|214.9609|220.5913|215.162|211.9446|219.1837|264.4931|260.3298|252.0031|253.2276|259.1053|268.1666|281.6362|291.4322|295.8404|302.4527|296.3302|289.9628|348.933|343.9566|357.1294|358.593|360.9349|361.5203|367.0822|371.4731|374.1077|369.5426|378.913|357.8297|370.0361|370.3293|312.5661|307.8747|301.1308|334.8504|409.1462|440.3124|451.5467|435.5174|444.2205|460.5388|472.1768|468.9129|499.3759|481.6058|514.6074|498.6506|511.8159|531.0544|543.759|540.7312|539.2766|561.8223|558.3898|555.1137|603.5269|614.7681|652.3028|621.692|583.6624|575.2723|596.7948|610.6619|594.5823|641.7249|639.1062|785.0373|771.0026|756.008|706.2827|728.3829|753.3034|783.2696|796.1781|796.3277|790.7848|817.1135|815.424|797.8283|836.2611|839.5504|820.533|980.4981|968.2464|933.2304|1099.8034|1138.1046|1114.5663|1080.8494|1083.8832|1085.8527|1132.4642|1139.9172|1107.6491|1101.7224|1042.3968|1170.5495|1213.4873|1244.2746|1225.7132|1258.8585|1305.569|1349.4425|1243.0825|1283.0991|1257.7704|1246.4392|1217.1382|1289.3243|1158.3199|701.229|821.229|608.715|606.0335|687.8212|739.4413|759.553|800.4469|901.6759|921.7876|898.9943|942.5697|985.4748|996.8714|1090.0558|1108.1563|1057.2066|1045.81|949.2737|957.3183|957.9887|1020.3351|982.7932||
2022-02-19 20:03:41|amer_0799|SMF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:41|amer_0800|SMU.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.232|14.1608|19.569|28.3928|25.9022|23.127|17.79|19.569|11.0298|12.453|14.0897|12.453|14.232|21.348|12.453|12.453|21.348|12.8088|13.5204|13.5204|19.569|14.1608|14.5878|13.1646|13.7484|14.8941|13.672|13.3665|11.457|13.2901|13.1374|15.276|16.0398|17.1855|15.6579|14.3594|15.6776|15.4482|16.06|16.1364|16.06|16.06|15.6336|21.4962|20.7145|16.0933|3.1402|3.8467|3.5327|4.1607|3.1402|||3.1402|5.7308|5.5738|5.8878|6.2803|49.975|46.0459|120.6871|119.7865|116.1839|108.342|100.2163|103.8278|99.5555|105.8908|104.9858|109.8498|102.0423|111.1208|109.6284|106.7098|106.5274|144.5315|146.3935|146.3935|139.5672|143.5348|141.2009|136.1705|146.9332|145.2954|173.3645|176.5114|175.367|170.8304|173.4144|173.7016|171.6957|177.4573|175.1526|171.7135|167.0882|173.7371|172.9056|174.066|176.3869|213.4632|224.2407|220.4164|221.805|212.7375|212.3888|227.7849|262.2488|269.0166|275.2467|282.4789|297.3686|366.5626|371.8067|381.2461|383.7756|390.0842|377.9927|498.4341|540.697|531.9761|563.3706|562.6984|583.8828|713.0402|707.3875|708.195|730.169|738.264|752.0255|901.5926|1024.8874|1077.8656|1145.2176|1178.4018|1387.0005|1564.6224|1571.7343|1555.6817|1560.0371|1707.6109|1774.6566|1628.3441|1832.5724|1881.9162|1105.901|1311.9694|1431.4892|1575.5673|1679.3141|1819.985|1993.9418|2101.0607|2223.8489|2251.6066|2332.0811|2308.6093|2412.1928|2642.3254|2694.3992|3061.4498|3179.2626|3612.4138|3668.5759|4149.2979|4005.4322|3847.5308|3849.2852||
2022-02-19 20:03:42|amer_0801|SRU.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4530.5152|4593.0577|4486.2779|4608.3656|4723.1539|4882.3269|4596.5535|4799.2071|5026.4249|5185.3214|5185.3214|5265.4036|5950.0788|5950.0788|5593.4446|5358.57|5148.1266|4796.8718|5002.7361|4931.3792|5216.8067|5130.2617|4963.8664|4954.5359|4965.1793|4848.2599|4626.8924|4660.3523|4530.5941|4555.6077|4796.7844|4615.506|4689.5936|4597.1671|4530.7706|4718.894|4777.5561|4815.6243|4939.3458|4819.9689|4921.8105|5033.1997|4911.732|5635.8214|5672.5586|5836.4003|5637.0514|5563.3425|5685.9288|5467.4977|5365.0031|5506.231|5354.4978|5334.2667|5271.8513|5415.6599|4960.5482|3320.6093|3407.1896|3509.0488|3492.3841|3473.6901|3477.089|3524.8843|3635.4623|4133.9136|3941.6966|4070.9884|4487.7841|4628.5016|4936.5012|4973.9376|5127.5144|5100.2856|5154.7431|5090.3081|5318.3594|5277.5144|5338.7819|5255.39||
2022-02-19 20:03:43|amer_0802|SSRM.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.116|64.116|60.554|51.2038|49.868|67.2328|66.7875|60.9992|55.211|77.855|87.333|99.519|81.24|79.886|73.116|58.222|67.7|67.023|93.426|78.532|78.532|103.4167|97.2883|91.926|77.371|68.9445|67.4124|53.6235|30.642|19.1512|30.642|33.7062|21.7558|20.0575|29.6851|27.2782|21.983|27.92|24.069|28.0805|28.0805|29.6851|41.7196|30.4874|30.9688|28.0805|28.0805|27.7596|32.092|33.8571|33.6966|33.6966|29.2037|29.3642|41.711|45.093|42.8384|48.533|59.4529|60.6662|53.5161|58.2454|65.9617|69.3775|60.2145|60.2145|80.6942|80.6942|89.273|131.3845|132.9302|128.2931|149.6834|149.3622|289.0881|351.432|267.6319|273.6715|219.0084|229.6362|245.5779|333.1226|311.5677|215.158|271.7579|277.6657|261.1239|279.5197|428.4901|461.3276|351.1257|384.2353|572.6742|629.2729|809.4912|913.873|991.326|627.8398|755.7681|843.5006|823.6364|905.0311|925.4259|810.2337|738.2993|698.8656|744.769|843.7964|721.3465|723.412|765.2366|723.2596|727.3925|729.9756|841.8765|806.1731|936.0508|968.0246|946.2479|1061.3531|1257.0682|1429.1507|1116.913|1362.3621|1501.1781|1517.7623|1451.1839|1718.2806|2162.621|2250.0826|2495.4341|2194.6012|2748.9005|2593.3608|2507.2253|2265.5817|2273.6664|2256.2532|2317.0486|2622.9563|2291.5043|2468.9885|2124.2311|2177.4151|1947.2135|1636.2612|1836.8756|1812.4257|1752.2414|1098.3638|934.1108|753.5578|688.3582|1198.63|1595.8724|981.496|1393.4488|1630.8359|1728.9468|1504.04|1381.0509|1621.5324|1638.0226|1433.2697|1737.6506|1753.0601|1383.8812|1280.9717|1532.7407|1599.6554|1456.3792|1419.111|1336.4214|1512.0384|1752.232|2017.093|2221.6455|1849.0247|1906.3834|2181.2277|2690.5141|2415.9392|2122.152|2093.1956|2201.6722|2125.3368|1571.7047|1629.5588|1169.7222|1206.3663|1311.2678|1270.921|1110.2438|1010.12|1023.0392|982.691|991.5732|1178.9062|1161.1562|1173.2684|1066.6811|1226.5591|923.7548|835.7397|775.2422|587.0845|657.3408|521.6734|742.9405|644.4201|452.2246|509.5603|518.4432|641.9975|876.9928|1011.0451|934.3284|821.2722|613.7334|746.1707|829.3477|692.8728|506.3301|399.7343|504.715|502.2924|630.6919|477.2585|539.4394|522.481|645.2277|603.2354|675.1068|637.9598|724.367|608.0806|630.6919|583.5673|507.5904|619.9393|749.2617|899.5989|1083.7746|1445.8429|1502.5426|1922.6979|1633.4003|1752.8184|1591.626|1519.9849|1824.4595|1615.5064|1802.2862|1501.0971|1593.123|1464.0477|1453.2915|1554.475|1658.5052|1478.8293|1235.5535|1341.0331|1252.3499|1418.1638|1510.987|1598.5283|1604.3198|1612.7194|1481.273|1327.3745|1379.061|1600.2879|1708.7497|1970.4964|2168.512|2209.1522|1956.1793|1820.4345|1939.5216|2134.686|2540.5645|2419.9936|2488.4379|2432.7242|2734.1999|3034.0255|2957.7133|2075.3599|2522.7596|3148.828|3048.4877|3448.0468|3215.466|3390.6084|5486.2686|5693.0881|5282.6766|5683.4292|4785.2365|3987.7271|4196.5995|4479.1467|4840.2971|4276.2273|4553.9154|4436.0493|4296.7531|5172.4344|4630.1972|4424.7401|4350.6062||
2022-02-19 20:03:45|amer_0803|TFII.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.0113|77.0276|90.8925|83.1898|80.7249|77.1284|78.671|77.1284|85.8315|82.7291|73.0774|74.639|71.6534|74.2658|78.3709|69.041|72.773|74.6659|82.8792|82.1325|82.5059|82.1325|67.5727|79.1459|108.2656|111.6256|114.6573|117.6451|134.4515|189.2423|319.5|331.7884|399.5126|410.8568|394.5803|381.7564|353.1494|495.5915|474.837|479.8685|454.2162|477.4931|486.9298|502.3567|528.7966|526.908|532.5737|536.3508|582.3057|627.0016|657.8481|688.065|701.8853|645.8663|675.5234|711.112|737.4739|786.9024|805.1378|911.0424|920.2515|1100.0073|1216.643|1215.2461|1102.801|1201.2778|1188.0079|1143.3092|1202.6746|1185.9126|1074.1658|1028.7687|1248.0718|1337.4462|1458.5536|1387.845|1602.1993|1526.3057|1420.8978|1399.8163|1339.1013|1382.951|1400.6595|1199.457|1075.2275|1213.3256|1227.212|1179.4775|1211.5898|1281.8898|1229.8157|1284.4935|1133.4787|1041.4812|928.6541|879.1837|796.7331|660.8708|642.6147|481.961|689.9813|659.6048|617.0776|614.4739|715.1504|729.9047|526.8159|438.29|404.4419|416.5925|386.2159|244.7481|289.8789|453.0443|548.5134|480.8172|641.3788|636.1714|814.4208|684.8755|665.8248|777.2718|782.0345|952.539|954.4441|1016.3591|946.8238|878.241|962.0644|973.4949|1010.2553|1125.5769|1196.1041|1286.932|1269.773|1286.932|1282.2692|1378.5586|1499.6353|1404.6823|1230.1698|1190.1178|978.2886|1208.5304|1254.3877|1458.27|1580.5889|1619.7691|1635.0541|1726.8466|1634.0979|1612.9456|1743.0527|1678.9558|1650.7124|1614.217|1737.7397|1928.6322|2090.0473|2035.3146|1935.4736|1813.7516|1835.1226|1906.7849|1986.0806|1943.6666|1947.1105|2277.0043|2277.9258|2274.4191|2280.0234|2159.5305|2419.752|2342.8092|2413.8334|2432.8316|2730.4076|2726.4662|2683.2345|2694.1784|2918.03|3107.5799|3004.2326|3135.2074|3047.2122|2796.2653|2722.5176|2580.7732|2446.1067|2391.8381|2477.4089|2473.492|2373.6123|2162.5599|1914.5733|2169.3941|2129.7381|2262.432|2302.2402|2309.8634|2423.174|2562.4902|2497.4215|2739.402|3152.1386|3183.1574|3173.0841|2913.0103|2802.18|2575.843|2496.1211|2463.6785|2633.0902|2768.2591|2822.8054|2794.0288|2854.2798|2941.0788|2703.1188|2927.7103|2950.7721|3242.5873|3636.6701|3679.8694|4141.8367|4200.905|4139.8447|3920.8006|3427.2917|3284.8368|3419.617|3412.7052|3459.9809|3674.2787|3491.5887|3198.2845|3251.2078|3248.6353|3169.6693|3515.3025|3576.7302|3596.0307|3592.7727|3417.3896|2542.3338|3323.8531|3849.2223|4499.4867|5196.3799|5330.3127|5349.6712|6171.2612|6367.3225|6379.0834|9339.8|8433.8394|8934.758|10018.1545|10734.2031|10584.6206|13015.2045|13524.0179|12018.9721|13067.5066|12814.4191|12113.7759|11521.9976||
2022-02-19 20:03:47|amer_0804|TOY.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2060.3339|2061.3268|2133.8109|2333.3902|2070.2632|1985.864|2263.885|2266.8638|2412.8248|2631.2698|2630.7746|2745.6867|3030.4246|3263.8028|3469.1885|3534.2612|3237.367|3191.6128|3595.2669|3945.0327|4067.044|3944.0159|3903.3455|4658.7989|4331.4019|4975.0116|5014.6653|5465.0904|5405.0908|5260.7111|6017.1798|5173.4682|4933.5039|5073.822|5989.6824|5382.5787|5131.3985|4975.4708|4723.0328|4227.3179|3788.6052|4335.2148|3868.001|3838.829|4607.4092|4397.7038|3925.1063|4298.0016|4360.3211|4181.402|3943.3114|4040.387|4067.56|3235.652|1714.916|1360.68|1831.92|1983.9|2550|2749.92|3169.14|3003.9|3187.5|3064.08|2874.36|2843.76|3889.26|3737.019|4555.419|4148.265|4869.48|4750.812|4920.63|4254.657|4978.941|4430.613|4641.351|4973.826||
2022-02-19 20:03:47|amer_0805|TRST.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:48|amer_0806|TSGI.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:03:48|amer_0807|TXG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.5304|442.704|408.9098|371.7362|337.8462|475.7426|496.427|465.773|500.2746|517.5255|517.626|793.6932|672.9138|600.182|586.2242|631.5868|640.8568|546.3042|455.2535|589.9626|593.4953|628.8224|900.6975|867.6444|743.6952|756.0901|842.8546|780.88|772.6167|714.7737|785.0116|1269.2106|1257.1229|1281.4743|1154.5358|1033.642|1000.725|861.23|1091.7|806.645|764.19|903.685|764.19|557.98|533.72|618.63|709.605|739.93|791.6997|922.4391|900.6492|1184.2635|1111.6093|1278.7139|1166.8488|916.2504|1072.8744|1161.9066|1106.9515|871.4299|895.3241|879.6166|871.7629|895.3241|934.5927|911.0315|958.2453|942.5364|911.1185|1091.7713|1076.0624|1374.5323|1408.6602|1707.7054|1550.3132|2013.2288|2133.9752|2498.5819|1897.5901|2050.4161|1685.0664|1754.8129|2227.1706|2063.08|2124.6546|1739.4413|1882.2015|1926.331|1700.5018|1718.0574|1581.8642|1445.3176|1022.103|851.2511|990.6901|805.4856|653.6969|1071.3837|1084.1181|1007.9126|811.7645|744.6835|963.758|1000.2704|963.758|1132.8008|1209.2266|1355.2849|1329.2742|1052.5195|1130.8624|1127.2945|1562.1812|1707.9962|1469.3709|1613.6612|1689.6484|1741.0695|1552.3611|1509.6669|1115.1326|1747.098|1599.1548|1871.9518|2106.2665|1677.8298|1610.5506|1732.8601|1718.3198|1750.8216|1448.0415|1346.2595|1487.5298|1358.999|1544.0833|1255.1179|1183.103|1177.9591|1125.6625|1223.6411|1127.602|1087.2999|1073.58||
2022-02-19 20:03:50|amer_0808|UNS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.7907|120.861|133.8768|148.752|139.515|138.5849|148.816|145.755|156.825|166.05|184.0587|183.5974|202.972|213.831|199.8855|213.831|244.3035|235.0845|292.7032|272.4325|255.8095|217.0225|212.221|260.6628|266.199|269.685|308.87|302.877|301.955|318.09|313.48|311.4049|309.5568|284.6074|304.1769|266.2704|277.365|254.9412|239.2383|207.8325|207.4002|187.2108|193.6347|185.816|163.8476|157.4402|167.6327|166.7265|172.1633|170.8882|202.2947|201.371|203.6389|210.8156|224.2719|237.7282|233.2428|228.7573|243.8284|255.6699|278.9942|296.769|301.2655|337.2375|323.748|320.1508|367.8137|352.5256|343.5326|323.748|269.79|291.3732|289.5746|305.762|332.741|322.489|343.2302|368.7221|373.2742|376.0055|373.2742|393.8499|393.2672|429.6673|402.413|400.3479|410.0722|449.3364|426.1411|415.1202|442.6724|477.6759|472.8991|506.1527|511.2462|500.2121|496.534|563.2757|558.4199|565.218|545.7606|542.8369|547.7097|546.5572|554.3652|576.813|584.7812|567.1791|570.1128|583.0911|568.1953|591.9109|630.8645|678.0319|633.8125|630.368|591.955|622.4884|576.797|571.2812|565.7653|571.8721|589.0106|615.2107|610.4888|608.7135|620.154|616.1891|618.755|625.6629|619.7277|606.5042|534.8605|618.9382|541.7683|490.4533|485.7165|434.2041|464.9931|483.3348|453.7428|471.498|406.3958|414.287|448.8109|472.8613|525.8391|478.7696|521.9003|561.289|527.0208|496.7966|510.5965|513.5536|538.1963|527.3535|568.7532|606.2778|569.8025|561.5216|540.7868|522.6423|510.2172|524.8117|552.2258|512.7811|532.1498|522.2951|534.1207|571.1277|564.8212|552.2084|585.6678|591.0907|587.8369|585.8739|569.6057|583.271|563.3316|563.1149|557.0483|569.0465|580.2976|607.9927|624.653|622.0566|617.0801|606.6945|578.134|553.6844|557.1463|501.1071|482.2832|506.452|519.3827|438.7814|417.9245|437.0284|447.5463|446.473|446.473|507.6484|504.9478|565.1924|601.1689|612.3931|595.3822|623.0249|640.0359|658.5352|615.5827|596.0729|605.8516|612.229|595.175|595.3876|611.5423|644.3223|844.599|912.0651|961.3045|909.3134|942.8424|1023.6248|1290.1218|1216.2029|1312.1282|1375.5802|1354.7868|1466.4015|1331.8178|1228.5076|1169.5434|1379.729|1435.7359|1433.6063|1358.6465|1288.7976|1328.5936|1261.0236|1252.5774|1269.381|1396.8679|1428.1064|1479.1235|1335.0558|1295.3421|1320.6335|1228.4766|1109.6872|1184.0891|1169.716|1149.0019|1200.1532|1096.5824|924.9507|840.8259|826.0301|865.3447|888.1774|819.4017|886.4896|932.2696|998.6489|902.6737|828.6717|849.4415|551.8826|665.4806|579.8583|522.2115|543.8291|467.108|502.7134|433.1982|458.6306|445.9144|484.9107|540.8619|340.37|239.4882|190.319|222.5333|363.2592|325.5345|267.04|274.2458|275.5174|343.3371|314.5138|303.4931|423.0253|531.1129|579.4344|634.9618|682.8594|749.8313|791.7948|773.9921|801.12|1140.3619|1029.1285|997.1598||
2022-02-19 20:03:51|amer_0809|WCP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.9374|100.1632|91.2598|135.2255|149.377|193.404|269.7777|280.2342|301.1472|288.6132|288.1949|274.81|507.2989|502.2475|492.1448|387.5422|508.7844|619.2014|617.2331|674.2639|689.4241|748.0704|777.4589|697.3085|903.617|893.4497|906.1588|934.1703|1068.8942|1131.1722|1142.147|1195.865|1184.354|1248.5022|1339.8242|1389.399|1586.1474|1691.9899|1680.064|1966.293|1996.2873|2116.2645|2129.5291|2020.9852|2060.6123|2567.6148|3017.5473|3049.5425|4030.5419|3866.1802|4491.736|3875.4933|3644.4873|2921.9794|2631.0809|3193.7976|3576.5464|3712.6308|3618.8006|3456.4998|3938.5208|3529.4402|3245.7711|3275.5714|3714.9044|3308.4466|2389.8734|2167.4197|2459.0143|2383.1747|2967.9643|3159.7502|3517.6832|3741.9033|3697.7944|4217.0028|3992.7333|4455.9786|4585.97|3996.6084|3926.6217|3845.4489|3461.6421|3528.9927|3372.5486|3413.2263|3328.173|3483.6856|3513.271|3195.2275|3875.1288|3812.4245|3172.8401|3379.7655|3755.295|3701.4164|3769.8896|3673.868|3273.0824|3339.9771|2740.2805|1815.7482|1879.846|1768.049|1817.7366|1983.1584|2069.9216|1776.5807|1738.3385|1701.1768|1655.7571|1691.5154|1724.3604|1761.311|2265.1931|1933.4017|1462.3398|603.84|730.32|901.9806|906.1618|942.8981|1118.4159|963.555|1061.5436|1592.3154|2454.5535|2253.5139|3578.0307|3422.7124|3321.1659|3952.3869|4040.3456|3579.4937|3453.2329|4588.2547|4671.219|4907.004|4900.656|5865.552||
2022-02-19 20:03:53|amer_0810|WEF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.4754|192.2655|198.6744|202.5197|192.2655|179.4478|137.1494|102.5416|103.3107|69.7283|71.769|53.3141|56.39|47.4188|44.0867|43.5741|63.0542|53.0578|48.7004|408.8272|378.1652|343.4148|327.0618|367.9445|367.9445|408.8272|408.8272|439.4892|419.0479|419.0479|451.7541|429.2686|429.2686|449.7099|443.5775|449.7099|327.0618|296.3997|316.8411|337.2824|226.8991|275.9584|235.0756|183.9722|165.575|163.5309|128.7806|151.2661|51.1034|51.1034|31.6841|27.5958|34.7503|36.7944|71.0526|63.1579|81.347|77.9576|88.1259|67.7892|61.0103|93.5143|93.5143|102.8657|140.2714|198.7179|168.3257|128.5822|175.3393|140.2714|158.9743|215.0829|243.1372|369.3815|355.3543|355.3543|523.6801|472.2472|397.4358|369.3815|374.0572|317.9486|299.2458|369.3815|331.9758|388.0843|425.4901|448.8686|430.1658|420.8144|397.8438|408.0748|450.2894|478.4325|511.2661|613.1475|538.2592|622.5085|627.189|631.8695|603.7864|617.828|589.7449|627.189|716.1188|697.3967|567.1362|633.628|676.6521|747.0552|993.4661|946.5307|940.4362|916.9253|854.2295|893.4144|913.8712|953.0931|863.3007|894.6934|973.1753|1058.0624|1050.1664|821.1828|750.6243|738.7723|873.0945|896.7985|817.7854|726.9203|683.4631|861.2426|865.1932|774.681|794.4433|853.7301|901.4331|790.7308|913.2941|790.8954|834.3946|838.3491|846.2581|802.7588|731.5782|747.3962|755.3051|846.2581|858.1215|866.0305|866.0305|913.7614|1024.5203|1071.9885|1045.0575|1064.8502|973.8035|975.097|1140.9029|1070.5478|1085.7349|1101.5274|1093.6312|1081.4342|935.9321|880.8773|804.5187|785.0859|703.4681|744.4566|752.1314|694.5703|737.5556|703.3391|593.0859|624.8701|529.1417|457.8389|446.4847|476.5004|438.9807|446.4847|427.7248|378.9492|228.8703|326.4216|285.1499|333.9255|393.9571|446.4847|375.1972|337.6775|360.1893|469.0402|484.0495|641.6471|722.1502|834.4016|813.8778|741.0706|690.7066|773.1329|737.0179|771.6197|665.8716|710.263|679.5305||
2022-02-19 20:03:54|amer_0811|WPK.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.5|188.5|190.125|201.5|198.25|217.75|217.75|233.35|230.1|233.35|227.5|247|247|224.25|268.125|253.5|237.25|263.25|273|286|305.5|292.5|308.75|308.75|289.25|279.5|240.5|286|302.25|318.5|299|308.75|334.75|409.5|409.5|403|409.5|393.25|416|442|377|364|377|403|364|338|331.5|318.5|338|338|351|312|274.625|295.75|325|390|409.5|468|477.75|459.875|497.25|479.375|429|430.625|455|490.75|533|604.5|650|669.5|663|585|624|643.5|669.5|721.5|747.5|780|767|702|663|715|732.875|780|741|760.5|767|656.5|682.5|682.175|656.5|665.925|663|669.5|663|669.825|682.5|728|770.25|656.5|591.5|669.5|664.625|744.25|702|812.5|812.5|828.75|757.25|676|617.5|617.5|656.5|698.75|683.15|682.5|670.15|617.5|659.1|598|617.5|581.1|604.5|607.75|678.6|670.15|637|646.75|604.5|624|562.9|513.5|520|503.1|458.25|403|481.65|464.75|455|367.25|406.25|367.9|357.5|341.25|293.15|325.65|325|481.65|406.25|477.75|442|424.45|477.1|454.35|402.35|445.25|492.7|607.75|575.25|501.15|527.15|562.25|533|569.4|622.7|617.5|620.1|579.15|761.8|715|715|719.55|772.2|780|844.35|819|803.4|773.5|740.35|786.5|780|763.75|733.85|820.95|783.9|770.25|861.25|980.2|949|1040|1001|1056.25|962|1040|1007.5|1019.85|971.1|958.75|1124.175|1269.45|1283.75|1209|1182.35|1159.6|1399.45|1443|1463.15|1435.85|1582.75|1446.9|1616.55|1762.15|1802.45|1764.75|1696.5|1642.55|1886.95|1816.75|1787.5|1953.25|2044.25|2195.7|2406.3|2524.6|2622.75|2529.8|2510.3|2567.5|2778.1|2553.85|2644.2|2782|2986.1|2984.8|2906.15|2824.25|2990.65|3025.75|3257.15|3060.85|2854.8|2800.85|2838.55|3060.2|2989.35|2935.4|3093.35|3440.45|3466.775|3826.55|3849.95|3751.8|3482.05|3387.8|3440.45|3138.85|3119.35|2971.15|2867.15|3164.2|3131.05|2913.3|2880.8|2865.85|3065.4|3170.7|3056.3|3004.95|2962.05|3115.45|3066.7|2678.65|2892.5|2813.2|2895.1|2862.6|3108.3|3058.9|2988.7|3006.9|3035.5|3166.15|3208.4|2568.15|2737.8|3043.95|2663.7|2654.6|3075.15|2865.2|2882.1|2715.05|2774.2|2736.5|2635.1|2726.75|2928.25|2730.65|2636.4|2459.6|2754.7|2795|2624.05|2533.7|2341.95|2386.15|2453.75||
2022-02-19 20:03:56|amer_0812|X.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||717.1896|774.5648|756.0022|666.5645|703.3614|808.5208|885.7527|937.8152|1022.2875|1091.2445|1157.4432|1423.6173|1404.6541|1522.1295|1685.8175|1851.193|1883.8883|1788.1553|1832.6028|1649.6844|1581.3037|1586.4322|1621.2958|1748.9542|1848.8461|1789.4078|2001.2222|2007.3225|2219.8318|2141.5249|2332.1852|2607.9619|2518.0791|2642.6893|2701.9302|2417.3015|3015.839|3220.118|3370.6035|3288.8919|3550.3813|3180.222|2847.0103|3074.169|3356.749|3388.2228|3297.9067|3188.4326|3188.4326|3102.906|3640.0132|3434.7493|3313.92|3144.2473|2859.913|2832.076|2853.2851|2999.0976|3153.5263|3287.4086|3409.3609|3296.0248|2974.5746|2724.0422|2696.2053|3026.9345|2783.6928|2578.3067|2765.9633|2696.5777|2412.7274|2111.3008|1870.7633|2157.7044|2529.7224|2216.4832|2673.3213|2371.8254|2524.5149|2534.7782|2474.6032|2468.66|2574.6405|2109.4962|2204.6056|2343.5545|2118.4127|2167.4535|2227.9037|2164.7377|2011.6529|2074.7624|2142.4096|2216.0039|2355.7585|2555.7267|2685.8175|2810.4612|3186.7759|2905.6554|2893.2685|2949.2095|3356.46|3286.4163|3077.5181|2993.2128|2995.03|3316.619|3109.1904|3127.416|3114.7272|3182.6496|3319.2408|3470.76|3405.0768|3646.164|3694.68|3709.608|2820.0777|2659.437|2740.026|2741.9385|2998.928|2993.014|2945.7022|2747.8525|2588.7125|2460.2178|2552.691|2608.0674|2486.5619|2671.5083|2782.2611|2705.8|2719.8702|2843.7958|2857.866|3127.3636|3228.5606|3125.199|2966.098|2935.2518|2922.264|2938.4988|2823.7729|2573.4494|2584.8556|2858.6037|2984.6147|2965.0613|2782.0194|2849.3701|2558.7844|2539.7741|2687.5111|2522.9364|2484.9158|2024.4814|1964.6499|2313.8484|2545.5596|2837.1024|2845.8051|2920.8665|3345.1264|3131.3647|3367.4273|3362.532|3729.68|4039.1357|3867.4683|3796.4904|3877.3722|4387.4224|3938.9963|3803.093|3742.5692|3712.8576|3829.5034|3964.3063|3810.2458|3959.3807|4167.0696|4291.1291|4163.0925|4226.3715|4716.7267|4788.9158|4923.854|4681.7427|4811.6832|4650.0906|4164.2022|3966.1466|4597.6951|4644.0012|4801.8883|4726.0133|5064.1037|5174.5689|6340.0324|6509.0776|6428.1814|6180.4716|6082.2803|6219.4693|7015.7414|6672.1522|5851.1373|6764.3758|7250.2367|7507.788|7691.1105|7616.3194|7758.5912|7257.5471|7063.5402|7150.2397|7038.2005|6936.2955|7534.7762|7441.8794|7413.7288|7271.8501|7994.7562|7890.0362|7552.2296|7552.2296|7003.2938|6980.2331|6951.1744||
2022-02-19 20:03:57|amer_0813|ZZZ.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557.8065|526.7213|533.6291|568.7174|671.9499|667.0698|620.0403|640.7083|736.5327|713.9858|727.514|888.7244|890.9791|1183.7133|1181.0828|1168.682|1089.7678|1092.3983|1123.8018|1088.4124|1205.1221|1283.0541|1325.2202|1478.0723|1571.0636|1479.2017|1243.5233|1417.4585|1247.2882|1220.2235|1267.5343|1220.1637|1368.937|1276.0772|1282.3688|1224.2643|1201.3186|1172.0814|1141.7338|1061.0538|831.9668|857.8733|704.4992|748.2293|747.1175|718.7964|662.3328|694.6508|718.0728|684.6395|777.8812|759.4073|725.9696|734.5148|744.2031|766.1884|695.1025|370.6781|449.9518|580.9737|611.2872|715.063|771.168|720.8779|830.5688|903.9406|982.4804|1004.5009|1027.6224|1173.7483|1284.9377|1090.5403|1052.0445|1047.6257|1277.4037|1238.0983|1285.6183|1408.2862|1323.5606|1335.7169||
2022-02-19 20:03:58|amer_0814|ADN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.0576|107.7148|112.3548|118.7915|121.4685|108.7528|103.3988|106.4104|100.3872|102.5623|117.1184|122.9743|123.8109|148.5731|170.6582|184.0432|199.9378|198.5993|198.432|183.374|171.4948|165.4716|170.4909|169.989|173.5025|185.7163|184.2105|186.5529|186.5529|189.8991|200.7744|199.9378|209.14|221.6884|216.669|229.5521|242.6024|241.7658|245.1121|233.4002|237.0811|218.6768|231.0579|228.7155|205.6264|207.2996|216.669|202.9495|201.109|215.3305|226.8751|218.8441|214.1594|224.1981|223.1942|226.2058|231.7271|227.5443|251.8046|264.1856|243.1043|265.1895|288.6132|300.6597|316.387|314.2119|318.7294|332.9509|336.7991|338.1376|294.8037|330.4412|319.064|320.5698|316.2197|320.4025|300.325|287.944|289.7844|307.5195|303.3367|293.1306|288.1113|292.4614|303.504|291.1229|312.3715|308.5233|299.6558|303.6713|314.3792|309.6945|313.8773|322.0756|330.4412|316.2197|322.0756|315.2158|322.2429|318.7294|329.4373|330.7758|320.4025|330.7758|317.8928|308.356|284.5977|245.4467|247.8227|292.2139|281.3411|275.167|275.8345|274.8332|273.9989|280.3399|272.1633|282.3423|270.9953|271.9965|272.4971|280.0062|288.0159|200.5765|227.4424|228.2768|242.4607|269.994|278.1706|272.3302|240.9588|266.9904|266.9904|277.1694|300.3642|332.0693|352.9279|311.0438|320.2216|295.3581|305.2034|307.2058|309.3751|295.8587|310.5432|316.2168||
2022-02-19 20:04:00|amer_0815|ALO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:00|amer_0816|APR.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.0888|80.8752|77.952|69.5884|70.644|73.08|72.268|77.952|79.9008|80.5504|82.824|82.824|87.696|121.763|123.6767|125.9493|130.973|130.0161|173.6734|179.349|180.6462|184.7002|182.43|178.7003|176.9166|180.8084|180.4841|178.376|177.5652|169.4572|161.6735|162.3222|169.295|169.4572|175.1473|175.3143|187.0019|178.3197|225.5948|207.7216|192.8999|228.8643|233.6596|233.4416|230.608|234.0955|312.2684|315.248|312.2684|332.828|335.8077|368.286|456.8889|461.4125|445.2028|253.3245|286.498|327.9648|347.9442|368.6776|371.6934|387.5262|383.7565|408.6366|407.8826|412.7832|420.3523|450.8239|464.8878|484.8115|489.8901|498.8754|503.1727|497.1001|520.9391|529.5367|560.0193|564.7089||
2022-02-19 20:04:00|amer_0817|APS.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346.4064|455.3568|421.8336|345.0096|459.3312|378.108|326.2932|221.4338|283.099|336.3552|266.76|216.216|242.892|240.683|215.0482|187.9891|169.5179|123.9332|168.0934|173.7914|176.6405|169.5179|153.9644|133.8196|107.919|129.9564|134.2883|99.6332|75.1046|61.3836|86.6592|75.1046|89.5478|77.9933|101.1276|150.2467|218.1467|212.665|209.2349|200.6597|210.9499|229.8154|195.5146|180.2304|180.2304|178.5139|194.0029|183.7019|161.383|146.0232|142.5874|108.229|140.8694|128.844|123.6902|118.76|113.5966|132.5293|130.8082|132.5293|125.6447|122.5091|129.411|120.7836|119.232|127.872|50.976|58.9356|65.8692|69.336|64.3889|66.1291|64.3889|56.7801|61.1478|54.1595|69.0822|58.6152|56.5218|51.5353|49.4318|63.1044|61.2724|57.0467|59.1595|50.9414|47.7576|43.5125|40.5612|40.5612|42.696|39.7336|39.7336|40.8074|36.5119|35.438|34.3642|29.3836|27.207|28.2953|21.0987|21.0987|12.411|12.5604|20.0966|11.3044|10.0483|11.3044|17.892|17.9752|20.543|20.543|19.2753|21.8453|20.5603|23.8406|22.3506|20.8606|25.3307|23.8406|29.8008|23.8406|18.6752|14.9997|13.4087|10.6277|9.8343|14.5255|14.5255|13.3973|13.2563|12.5511|12.4027|10.6659|7.7642|5.6467|4.8624|3.7644|3.9997|3.5988|3.8105|4.5581|3.8105|5.2923|8.4802|7.6421|10.614|9.3403|18.5904|16.9003|14.1705|13.9428|15.4215|10.3635|10.1402|10.5627|8.46|9.9289|8.4502|8.4502|7.8164|12.0415|26.649|25.6826|30.9398|36.2948|43.0113|31.1676|59.5188|56.0957|62.3286|59.2125|68.2686|82.94|97.695|96.876|79.5593|62.0095|96.2598|90.1892|76.874|86.275|76.3648|84.49|80.92|64.3177|93.1705|41.76|36.1425|41.082|42.1662|41.6861|40.3608|42.6052|41.1124|38.8067|33.7786|40.7995|14.8599|16.4156|25.6259|22.4816|24.211|25.385|33.5309|30.2379|48.5555|48.5362|43.0098|44.7606|51.6468|60.0503|80.3061|91.307|117.7944|120.6593|126.7997|169.5714|151.7525|136.9558|137.2999|111.7039|116.6063|117.105|109.906|98.4574|86.2457|107.4827|115.4312|164.0903|200.1236|176.3202|171.8845|154.8076|179.7766|323.2094|589.0759|718.4595|822.7275|624.6497|731.4648|727.6511|658.4578|601.8879|706.2637|709.1164|526.0613|531.393|508.4033|510.181|452.4079|566.4217|518.5389|594.1406|360.2422|294.4202|305.094|241.9405|272.183|234.8246|169.892|150.3233||
2022-02-19 20:04:02|amer_0818|ATH.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3616.2012|2770.9944|2358.0199|2353.7404|2460.7286|2261.7305|2278.8487|2492.8251|2999.9491|5903.9849|6622.0371|7423.8621|6886.8764|6048.9598|6719.293|6002.6032|6210.2781|5151.9349|3961.7693|4991.9884|5310.2028|4929.1865|4789.7188|4606.4184|4261.282|4628.0154|4269.2545|4727.9404|4911.3175|5321.9228|5083.7782|4374.0429|4110.8826|4373.6381|4357.6467|3702.0008|3267.1732|2571.3493|2843.2805|2687.7292|3179.6796|2967.701|2973.2416|2505.046|2581.0778|2725.7399|3182.7022|3395.1495|3188.7832|3224.8826|2996.2529|3104.1577|2574.0816|3047.9376|2226.9326|1286.3149|1037.0914|904.7689|808.2602|864.5569|869.7443|849.6113|869.7443|782.3533|608.9451|588.7814|488.3963|605.45|682.1403|537.7185|606.4494|444.7296|396.6079|473.5012|546.3476|556.0548|511.408|491.1141|528.277|491.7039|577.041|812.9802|747.9418|670.7087|750.0317|663.8794|623.3372|498.7745|503.8641|463.1478|570.9199|616.7974|576.0174|581.4462|576.3458|520.2413|648.194|796.2068|867.6613|948.9001|871.5442|696.2039|861.4187|675.7237|551.927|531.3664|479.7774|459.1418|454.3847|462.1299|392.4232|381.9248|366.2292|319.1426|303.5621|219.8209|188.4179|319.3059|217.2327|153.1098|78.5413|70.6872|73.3052|95.5216|92.8682|95.5216|68.9878|61.0277|76.9479|103.4817|140.629|230.8438|275.9512|387.393|424.5403|498.8349|408.6201|408.6201|514.7551|562.5159|684.5713|626.197|689.878||
2022-02-19 20:04:03|amer_0819|AUG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:04|amer_0820|AUP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:04|amer_0821|AXR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:04|amer_0822|BLDP.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.7092|344.0737|380.1438|388.3096|355.9871|362.9326|393.858|363.5612|351.5713|339.5763|461.0495|511.765|544.8099|570.5518|581.346|764.8478|737.4861|679.3049|754.7832|863.2834|1210.7981|1383.7693|2327.631|2444.0126|3188.8545|3922.5161|3899.1678|3710.0465|3396.7971|2796.1687|2666.3031|2723.6464|3736.71|4396.8621|3524.9013|2887.4192|3354.0728|3753.27|4683.2469|4099.4049|4321.7064|3597.2343|3685.176|3522.624|3396.816|3271.008|5579.6404|10142.3463|17278.8864|9393.8674|8966.4848|9774.2378|12374.6283|11257.689|15010.252|12412.1655|13347.845|10243.695|8309.7552|9999.3163|6323.6079|6201.1298|6668.0171|7300.7487|6273.7269|5736.3666|2293.2801|3497.1641|4071.7305|4352.2275|5190.3942|4611.8204|4915.7813|4716.6345|3928.4325|3146.5193|2538.3446|1923.2436|2125.4686|1283.2836|1821.6727|2356.901|2125.8934|1758.841|1725.2621|1675.6429|1875.7883|2107.3671|2195.8881|2018.8004|2067.2043|2348.3101|2062.3056|1798.7559|1831.9124|1803.5474|1536.4427|1744.9846|1501.1129|1459.6784|1415.1967|1053.9958|994.7826|1202.4188|1016.0617|852.2574|908.6578|944.2915|899.1555|722.8897|544.9287|530.2009|712.387|766.8055|901.6148|698.6724|655.8506|585.9833|543.4555|682.1381|791.5057|985.8257|1177.1053|854.5332|769.6723|775.3316|745.903|717.1175|853.0639|887.0505|775.5036|728.6764|762.9402|731.9706|638.1868|569.5646|658.2686|552.9456|530.0493|550.0483|579.8426|530.5674|610.0252|587.0054|524.8519|338.1873|339.0082|338.1873|331.6206|390.7213|344.7541|215.9272|282.4295|186.3706|110.8648|123.1832|95.2616|196.7356|195.9089|171.937|172.7636|162.845|163.6844|219.9246|193.9799|210.7747|200.6979|194.8197|201.5376|224.2106|191.4607|168.7877|143.5955|149.7464|153.1115|145.5401|148.0713|116.9426|135.4791|177.5533|164.9311|181.3314|148.4388|145.0651|130.2035|120.0577|120.0577|114.9849|115.8303|105.6846|94.6966|117.5252|125.9802|116.7647|108.3035|100.6884|95.66|88.0411|81.2687|77.1133|64.261|60.589|67.0151|66.0971|111.9978|94.2396|104.1596|183.5193|185.7176|203.606|173.81|167.6143|157.477|191.6154|295.1589|250.004|644.2833|601.0528|478.0293|557.0424|591.4975|576.9759|493.7963|435.9435|414.8069|319.6919|273.4555|462.3643|376.4967|371.1859|346.0583|351.3619|281.1408|234.2295|269.7189|286.8683|325.2888|260.8448|282.307|277.6018|299.5591|274.5577|282.4022|285.54|277.6955|370.3909|423.7523|560.5299|450.6491|431.4354|421.1465|436.874|471.8239|607.8368|647.8114|649.5717|652.1598|624.2588|737.1192|1063.0542|1279.3162|1064.32|952.6354|694.4445|703.3477|778.7631|723.7876|705.9164|670.4726|740.2568|899.3942|962.7817|701.9267|857.7307|973.6138|999.1132|964.8259|1024.5766|1061.8441|1168.7255|1216.6476|1416.7082|1393.4453|1489.797|2033.8765|1893.7702|2765.1077|3330.2733|3052.738|2596.1739|3200.9579|4423.7563|6808.3456|4828.2193|4378.4004|5530.306|5551.3275|6850.2332|12295.7887|14648.3209|8841.1395|9138.561|5948.2584|6233.9176|6035.397|6166.4005|6383.653|4949.1911|6770.541|4729.2962|4184.6384|3717.3637||
2022-02-19 20:04:06|amer_0823|BLU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.7489|100.2199|89.964|70.1719|55.7777|53.7985|85.4658|79.1683|77.369|63.9895|69.397|59.4832|63.0882|59.4832|94.6323|111.5994|103.9323|142.4809|164.8097|181.119|188.8445|198.254|230.9485|289.845|322.839|337.6309|338.1005|494.0166|583.2222|674.4887|919.7683|827.4639|794.7108|958.0032|987.9408|890.6436|860.0429|668.0474|642.9123|614.749|655.9341|687.4286|610.8593|695.743|559.3228|563.152|360.0027|372.7859|431.5784|478.6093|443.6819|568.1578|642.9154|552.4587|611.8497|660.4983|643.2842|573.8396|606.2993|521.6724|462.0348|463.968|697.8852|796.9234|744.6978|1120.335|918.391|753.4523|647.7521|580.1907|337.4104|304.8328|319.5029|303.3482|127.8909|138.241|161.6882|139.2179|117.2362|84.5077|69.8532|82.0653|86.9502|69.8532|60.572|63.5029|62.0375|28.5269|34.0321|34.0321|27.0255|20.2691|11.2606|16.5156|13.763|14.2635|13.0599|11.4927|9.9255|23.4511|21.3192|19.7203|34.2366|22.6404|19.8793|21.1388|16.5683|15.4256|15.2474|11.4356|10.8003|10.9426|10.9426|7.0805|40.1679|21.469|18.0063|14.3535|11.9613|10.3664|10.8845|9.895|7.916|7.916|9.895|8.9055|10.3626|9.3263|11.3989|9.3263|8.2901|4.4905|32.7242|27.9816|23.2389|30.3529|20.8676|18.2592|19.9191|17.5478|15.1764|14.7022|15.1764|11.8566|11.3823|16.5992|17.0735|17.5478|19.682|18.7334|18.7334|19.682|28.4558|35.5698|39.8382|45.5293|59.283|54.0661|73.0367|66.397|63.0771|65.9227|51.6948|54.5404|49.3235|49.3235|55.9632|57.8602|54.5404|52.6433|49.7977|41.7352|40.7867|47.4264|49.7977|48.8492|75.8822|96.2952|115.9919|150.4612|15.8766|16.4873|17.4032|17.0979|15.8766|13.7394|17.0979|16.4873|16.7926|18.7225|18.7225|28.7524|26.7464|25.0748|21.7315|26.0778|28.7524|44.8116|48.994|46.0066|54.3714|56.7614|62.1388|64.5287|65.7237|71.6986|115.9127|123.8034|100.9659|133.4192|164.8917|164.8917|204.1517|257.47|192.7076|298.5388|470.1055|454.277|417.638|515.0219|444.691|511.1454|614.1498|700.5406|753.1503|959.3718|813.2104|857.9315|238.7364|220.0001|189.2038|184.3679|248.3296|313.3496|341.5511|382.2865|397.1706|399.5207|376.8029|368.1858|274.1809|295.332|390.9036|576.5633|691.7192|824.8928|626.6992|713.6537||
2022-02-19 20:04:08|amer_0824|BNP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:08|amer_0825|BOS.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.434|15.0066|17.1504|24.0106|17.1504|20.1517|20.1517|21.0092|21.438|17.5792|21.888|22.7635|21.0125|20.137|19.2614|27.1411|21.888|24.0768|21.888|20.137|20.137|25.3901|33.188|31.1967|45.1357|51.1095|46.4632|57.7471|54.7602|50.4458|48.1226|38.1662|55.0921|58.079|50.5101|59.1785|56.678|56.678|80.016|75.015|118.65|103.96|102.83|103.96|97.18|90.4|86.6729|72.416|69.0215|70.153|64.4955|55.4435|54.948|54.72|60.42|48.336|29.64|27.36|26.5493|27.2243|25.8743|26.22|31.236|34.2|31.236|31.92|27.816|25.08|31.92|35.34|31.9491|30.5992|44.9988|43.8738|46.1238|48.3737|52.1986|46.1238|48.3737|39.374|43.8738|40.4989|42.8011|57.4436|59.6963|50.6855|58.1194|54.0646|54.0646|55.1909|62.8501|56.3172|46.1801|47.3065|42.3694|38.5381|42.8201|41.175|47.25|45.225|45|50.625|50.625|49.5|47.25|63|81.446|89.3644|101.8075|92.9842|96.1516|101.3551|121.0379|119.9067|114.2507|113.3457|111.9883|95.2466|94.7814|91.3556|91.3556|109.3469|115.102|119.7061|118.777|121.1525|117.5892|119.9648|109.2748|112.8382|111.6504|109.2748|106.8993|106.386|104.72|104.958|110.6951|95.2216|84.5092|85.698|71.415|75.2238|77.3676|66.6551|65.7029|77.3676|69.0357|64.2746|66.6551|72.8445|73.7967|61.894|56.1807|52.3719|52.3719|51.1816|49.7533|47.6108|49.0391|60.9408|82.5001|82.5001|91.0102|115.8311|106.3755|118.195|139.8091|125.7087|119.495|119.553|133.8994|138.2033|137.624|129.2468|129.0075|130.4436|154.3782|161.3192|136.9554|160.5684|174.9723|162.9297|178.2781|159.8706|153.7705|151.4048|136.4155|123.8851|135.9426|113.5641|115.9251|114.7446|112.1475|108.8421|108.3699|106.245|112.7833|109.3308|109.3308|111.6324|105.8782|109.9061|113.5891|110.2152|110.4401|112.4645|111.6383|116.8256|117.2766|148.0431|149.1732|170.595|175.1442|166.9556|175.842|183.5764|194.2679|172.8848|170.3825|209.5091|209.0678|220.9363|235.5437|233.1166|225.3384|256.9087|281.0478|333.4855|345.215|360.8543|382.2434|411.6785|515.4031|529.6624|523.6827|447.3267|428.6659|437.4142|407.9498|393.9064|405.1872|351.3734|374.4294|332.9286|341.9567|328.8045|305.7305|297.8853|276.4265|256.5829|274.8113|304.8075|306.4227|285.6561|279.4261|293.0398|304.5768|302.2694|266.5047|272.2075|258.1238|238.0373|241.0711|237.3765|243.6111|302.7947|314.2696|324.5763|366.2265|316.5528|278.126|278.7218|268.4161|219.6984|198.6015|197.8997|185.7357|218.2474|209.3584|212.8672|203.5139|200.005|182.2268|176.3787|191.8177|188.3088|217.3154|210.5316|134.0385|269.008|357.4298|381.654|427.3023|532.3728|435.4926|446.1755|503.0487|480.5912|471.7148|439.6931|656.3056|1111.2423|1147.4022|851.9164|948.2529|984.4128|1096.4006|984.9525|871.1404|1077.5949|1151.5396|988.2676||
2022-02-19 20:04:10|amer_0826|BRE.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.4649|140.3617|139.603|145.8624|142.0688|137.8959|131.0661|130.8764|121.5823|110.0121|116.2714|120.0649|119.0217|121.1081|131.0661|131.1623|130.2139|117.0313|116.9365|113.8068|129.9294|120.73|115.1345|116.0829|122.3423|119.3075|123.2907|121.963|122.2475|118.5488|121.8681|124.7133|127.0843|128.7914|128.5068|125.472|127.0843|131.8262|137.3269|137.9907|139.2237|136.5682|133.4385|131.8262|131.8262|132.1107|131.8262|129.9294|126.1359|128.6965|136.5682|134.1023|132.9643|138.4649|141.974|141.2153|136.094|126.041|135.6198|137.9907|135.3353|137.232|136.094|138.3701|138.4649|145.6727|142.2585|147.0004|158.6656|143.6811|149.3714|148.423|150.1301|152.0269|152.6908|154.0185|152.9753|152.6908|159.045|156.5792|153.165|159.1398|156.0102|151.9321|158.3811|158.6656|171.2792|162.6489|163.8818|169.7618|178.8664|188.0657|153.5443|152.2166|159.7089|151.363|135.6198|145.3882|144.5346|158.9502|160.2779|150.794|142.6853|130.0243|131.1623|139.4133|141.3101|138.7495|141.1204|142.543|142.7327|74.922|87.0613|99.8644|108.97|121.3939|128.0326|124.2391|125.5668|143.3966|141.8791|142.7327|155.536|160.7521|160.3727|166.5373|158.5708|157.9069|159.045|157.9069|160.2779|161.5108|154.5876|160.4676||
2022-02-19 20:04:11|amer_0827|BTB.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.9451|91.96|91.96|90.5965|89.4473|82.9351|103.9702|108.7285|110.156|113.2167|114.8852|113.2167|114.1593|106.7557|103.6509|127.165|125.7521|124.6217|129.4475|130.8638|131.1471|131.2242|134.0645|127.8158|155.9943|157.3508|165.1505|162.3813|166.8068|162.3813|162.8192|162.1365|167.2566|174.8571|172.7999|164.9142|156.2003|155.1658|155.1658|145.2818|160.8477|151.5081|145.7618|146.4559|156.5205|157.522|161.3555|162.7495|185.3054|192.8807|194.1442|189.1608|185.783|181.9829|189.694|193.0813|196.8922|203.0664|199.6678|194.145|198.9364|197.6584|196.8065|197.8121|223.4633|221.0553|223.7147|222.262|213.5459|220.2545|226.089|226.089|259.1122|265.7138|261.8628|258.7093|256.5028|250.435|242.2915|257.2273|257.7805|268.2104|267.0998|259.3256|291.9358|292.5543|290.0803|295.2918|297.7733|308.3194|320.5957|338.6487|311.258|182.4907|243.1126|195.615|195.3764|189.7224|187.8378|192.9241|182.8366|230.7524|224.5755|225.8443|249.9512|274.7986|293.4962|297.8443|302.3726|298.703|300.9047|297.2352|305.3082|295.0334|297.2352|295.7673||
2022-02-19 20:04:12|amer_0828|CGO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.718|139.6246|133.4387|142.2274|157.2452|159.012|135.15|143.1|160.59|160.2264|162.606|184.0224|174.526|174.526|194.3585|212.1182|222.446|230.3905|234.7462|254.64|230.7675|213.1538|182.9305|238.605|284.7174|381.744|397.65|402.8132|390.8485|470.6135|451.286|401.5|345.29|339.8382|357.513|343.8552|441.5125|449.54|671.099|740.232|655.749|587.358|565.355|548.3944|573.4315|618.7855|616.3589|559.738|428.7011|479.6599|484.5131|420.883|356.818|421.694|471.191|429.83|437.94|341.2597|365.2875|291.4182|312.5238|332.8175|319.8295|321.758|296.4202|276.1174|295.608|207.088|173.1419|186.9463|106.6407|166.626|178.6183|200.7221|199.0968|176.3722|234.892|260.088|262.3638|256.0241|248.0589|265.1301|267.5775|265.1301|250.9004|273.7838|290.9463|298.4313|306.6075|315.6013|304.3554|309.7523|294.3792|296.3404|310.257|323.3549|360.3094|361.1283|393.0648|404.67|382.956|403.025|411.25|477.05|462.245|468.825|433.4575|399.735|370.125|398.9125|440.86|430.8227|454.9686|453.3148|332.4198|338.2082|373.104|372.4312|388.9838|430.0339|484.5116|496.935|607.9172|630.4478|647.0429|672.1016|650.1339|741.8195|655.4683|646.0671|641.899|603.5517|616.223|608.5536|520.8551|418.2211|477.0334|482.5285|475.2512|467.8254|469.3106|502.794|438.1384|294.9725|303.0012|385.0292|431.0653|357.4075|410.1398|391.1193|374.9836|370.9551|351.1485|355.8484|410.4006|403.1829|389.2521|422.1256|493.1025|514.5999|486.1772|426.34|411.5303|442.0473|444.2912|520.8682|541.3669|558.6732|653.7736|646.0446|652.7655|694.4966|714.1902|712.8437|698.7046|722.943|680.1892|694.4966|732.0324|804.7475|815.3518|838.2436|778.4892|827.8076|917.1866|860.7987|727.4877|748.8646|532.9075|586.6022|589.9686|564.8886|531.8975|572.4631|669.08|695.6748|699.7146|723.6163|653.5943|729.8442|816.0251|783.0339|759.4689|805.5891|804.2425|816.53|848.1746|888.7402|951.0193|987.0402|977.7825|927.4542|919.8797|922.4046|900.691|948.4945|1009.7637|1021.2096|1024.071|1019.1897|959.772|897.3246|893.2849|951.6926|930.3157|908.9388|867.8682|952.0292|908.9388|860.7987|866.185|920.7213|924.9294|907.0873|938.7318|857.4323|857.9372|875.2744|858.6093|823.6395|901.9853|958.7341|1066.6778|1022.0814|990.0449|1151.6031|1120.2456|1118.1643|1301.2366|1352.3376|1400.2917|1437.7921|1491.7785|1409.9196|1188.4386|1189.7589|1157.0814|1083.6395|1034.6328|1040.7073|1080.6787|983.5657|970.838|1037.0984|993.9573|992.3247|1109.7122|1243.7528|1303.8595|1349.3808|1336.4622|1407.5248|1547.066|1523.6241|1545.3878|1698.7014|1681.4257|1665.9862|1531.2148|1217.4835|1301.2745|1376.1634|1348.9602|1377.2835|1287.0328|1432.6501|1409.6074|1264.1501|1299.6743|1262.0699|1531.0618|1550.4241|1572.9868|1542.7432|1520.6606|1552.1843|1456.973|1486.7365|1397.6059|1329.9179|1281.7522|1269.5907|1299.9944||
2022-02-19 20:04:14|amer_0829|CHW.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.8432|87.576|87.576|74.2363|76.1157|71.981|68.348|71.6678|67.3716|59.7068|63.622|61.3708|60.8282|68.5789|66.2242|70.6824|71.6641|75.1001|75.4797|75.5778|78.7187|82.235|91.0986|86.2729|87.9973|88.5879|97.9388|98.4826|107.0678|101.9364|106.4523|120.0441|122.4251|127.8736|147.3932|156.9538|188.433|169.6894|171.9825|150.413|146.6193|136.3662|148.1623|145.054|156.7619|156.2541|148.3425|124.92|122.3308|117.6418|103.158|200.583|189.7625|197.1915|197.4618|191.6111|177.9594|172.3984|173.049|152.8816|158.574|155.8091|160.2004|167.754|164.4998|172.9607|162.2562|163.7268|190.8512|202.8986|182.1011|190.7804|199.6543|198.9937|216.8288|231.1987|219.7958|186.7438|193.7033|225.352|201.4961|203.3139|212.096|187.5724|188.6281|190.2856|158.2951|175.6451|173.1689|176.3054|182.2929|193.6144|197.229|198.6991|164.35|170.4309|167.1597|188.0953|195.8852|177.1675|166.9369|162.5524|161.9596|150.5769|144.4047|154.356|177.5906|166.7045|166.217|163.9423|145.7446|58.3303|90.5014|57.3554|62.2087|78.3308|94.9416|93.6388|93.8016|138.5854|146.4585|147.7589|147.2712|152.2375|201.5945|205.12|220.8756|195.2741|192.5968|195.216|222.855|234.392|236.55|234.06||
2022-02-19 20:04:15|amer_0830|CLIQ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.522|61.705|64.5|72.197|71.165|72.627|76.11|78.475|77.83|81.786|80.195|66.65|75.25|108.0212|122.0491|124.5828|171.981|165.0845|167.2396|168.6422|172.0927|197.1087|189.7363|152.7209|158.243|197.4062|188.7121|205.7934|222.0483|208.8069|206.4641|366.9766|345.6468|364.5289|392.6092|416.2561|432.502|439.0632|437.2338|397.901|393.0077|383.8339|346.4046|319.25|288.9763|281.2702|272.4633|241.4557|167.5145|201.7752|184.3492|192.6036|251.2306|265.7601|265.7601|229.5001|242.6091|244.64|281.4706|273.1595|276.1145|290.9088|299.9593|317.6909|322.6741|306.3737|280.256|277.9305|296.4592|281.6362|300.3305|294.6604|290.1242|342.9461|355.5893|355.8151|349.2429|341.1105|344.7249|341.1396|339.5571|332.3229|295.6118|333.6384|337.9391|350.8681|367.1876|394.3867|395.5994|409.2408|407.8767|432.2014|456.67|429.9146|424.7486|423.3748|427.2674|427.5438|437.1721|424.3343|416.704|409.5868|416.704|408.9618|401.3585|370.9456|364.114|345.4238|332.5021|331.2122|298.1603|285.6792|278.1588|276.7692|249.2081|260.9332|259.5403|318.97|305.9637|315.7359|342.7259|432.5839|403.7087|376.4679|397.738|400.7388|409.4683|389.3015|357.6109|322.6421|295.0114|328.5168|233.7209|202.3058|202.0313|239.0886|221.4192|228.3127|240.1695|250.43|259.5415|275.0036|291.0324|295.7309|314.2486|283.557|287.43|288.8132|265.948|276.7634|291.4612|274.2016|279.1972|250.6114|273.9512|266.7274|282.5643|308.2088|322.6605|409.2226|340.5826|348.2205|336.7609|341.2056|337.1304|352.3198|378.5378|340.7211|239.135|160.6447|185.502|174.7429|212.3321|190.0595|217.5291|215.673|226.8093|206.0216|184.1202|159.6203|159.6203|156.6506|161.7976|128.9575|85.7046|98.1198|127.756|146.1785|163.3995|174.6132|179.4191|205.8513|242.2958|259.1164|280.3423|289.5535|301.1677|306.3741|242.5695|239.7232|236.091|254.6151|294.2058|296.3851|263.726|264.8128|240.9036||
2022-02-19 20:04:17|amer_0831|CLR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:17|amer_0832|CWX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:17|amer_0833|DHX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:17|amer_0834|DII.B.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.7462|644.776|595.386|568.323|480.3682|568.323|629.2148|690.5512|665.7904|742.824|704.3072|852.872|901.018|701.379|606.7485|564.4431|567.783|565.5564|516.5712|837.7927|712.4758|788.5108|740.89|814.979|884.6227|903.5503|939.0998|881.3318|681.3658|551.0176|552.4988|541.4159|638.4488|707.3563|756.5759|855.0152|787.514|823.5893|805.5689|844.707|845.115|771.8717|846.5235|823.9871|802.5775|864.5526|936.6691|1088.7898|1014.4197|1164.8188|1165.1316|1196.4103|1111.4234|1064.4618|1077.298|939.7047|1009.6546|1022.8528|1078.2848|1123.1583|1025.2284|1036.0508|957.3902|976.6594|1037.3707|959.5019|930.73|1089.0462|1177.8347|1291.5949|1262.4612|1136.77|1216.6796|1157.3023|998.8704|991.9338|998.8704|1082.1096|1114.5729|1217.8706|1290.6338|1165.8968|1114.485|1076.8392|1202.9808|1069.5348|1005.7616|989.4672|844.2217|800.6762|777.0773|870.3056|862.6414|903.8007|904.6523|911.181|755.0596|755.6273|702.2622|738.0282|823.1853|823.1853|959.4367|1045.3211|1147.8487|1155.0782|1316.8516|1260.4103|1176.2494|1300.8209|1152.2034|1031.6395|1028.6338|1089.4167|1001.2481|926.1044|993.5667|1062.031|1018.9486|1022.9562|1003.2519|863.506|994.7822|956.858|928.5607|872.5495|658.1316|755.276|698.0979|444.8806|647.269|657.4783|674.6882|848.8681|888.7366|973.1251|965.8696|988.0621|1086.4377|1054.3582|1019.7404|1102.8231|1091.882|1198.3347|1250.7371|1137.2521|1158.3123|1144.4915|1120.0842|1106.3288|1119.7567|1099.5073|1083.828|987.4357|1032.1856|1003.7678|935.9058|909.8046|775.5017|756.9209|731.3602|787.816|787.1745|817.0561|810.9849|845.1754|894.1688|938.8772|883.9497|881.6026|883.5198|1034.3413|1090.629|1193.1317|1166.9541|1150.7467|1208.3157|1270.9456|1362.9446|1358.8048|1303.7138|1163.6346|1102.4242|1164.2722|1189.0941|1247.4643|1204.4043|1272.6944|1184.9334|1181.1038|1213.6552|1321.6747|1319.7373|1259.3529|1106.0513|1139.3233|1059.8581|1133.1783|1223.9748|1318.6315|1270.4756|1202.2817|1124.0687|1107.0285|1076.3226|1083.4334|1147.1078|1058.2223|1012.325|974.8315|968.6903|975.819|906.6257|996.189|887.2258|1064.1975|1162.5008|1131.4576|1227.933|1191.0464|1096.5652|1200.4772|1268.7707|1237.1847|1175.6171|1035.6318|1078.0811|1137.3804|1092.9869|1124.7428|1069.332|955.918|1004.2|1006.7923|980.221|1002.6709|960.1766|1070.4672|939.7404|812.5819|708.1303|747.7051|810.96|819.0696|748.3723|684.4671|606.613|549.52|541.7346|514.1613|377.8081|371.8059|361.7484|350.393|316.6515|301.7273|153.8557|162.295|167.4884|205.9245|161.4266|63.3364|49.057|80.8954|181.2836|184.5324|280.3723|367.4404|404.8017|492.8445|474.2523|489.8519|508.7048|435.5683|416.0653|389.086|406.9639|510.9802|420.2909|392.0115|349.7549|737.2157|641.6507|876.7596|420.9877||
2022-02-19 20:04:20|amer_0835|EFR.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.753|190.4022|173.9646|187.3954|185.54|150.7512|147.9578|97.6002|93.447|88.5955|120.9068|67.2284|80.7782|46.9035|76.0879|65.9799|58.6488|55.5069|49.9748|37.3496|28.9328|21.042|11.5731|6.0496|22.6202|14.4664|9.2059|15.3134|23.2342|21.386|26.0049|22.9455|23.7104|24.0928|22.9455|17.974|19.7192|18.5592|18.1726|17.3992|15.0794|12.3728|10.9116|20.2644|19.8747|31.5868|58.314|69.0049|104.1768|127.764|99.2628|64.402|55.7325|50.1592|50.84|47.12|40.3|29.14|47.12|38.44|36.58|42.78|39.68|53.3188|56.5179|51.186|115.3628|152.6861|135.721|128.935|111.9698|95.0047|115.963|122.7843|105.7309|102.117|95.0744|119.7234|124.16|158.0218|150.497|151.8104|119.5507|111.3909|128.9766|171.1193|246.3883|199.1821|163.9861|160.9367|162.7338|161.7499|165.2704|145.6142|142.0723|166.9161|126.527|115.3107|120.4269|109.9978|113.1462|115.3107|239.1948|229.9214|185.6536|168.4106|165.1377|126.681|164.6776|152.5826|166.0732|142.6986|142.1797|158.2657|166.6198|163.1605|174.6913|131.7483|119.8314|122.4796|171.4715|176.7679|182.7264|192.4025|148.5999|142.9658|149.6012|158.52|153.5216|136.0097|128.17|171.3733|176.993|148.7336|147.9899|187.9157|194.0905|208.1777|279.8682|344.9494|338.1734|398.4067|400.5619|393.279|343.8336|379.4972|342.9191|448.755|369.9329|364.6344|368.8284|224.5458|239.1563|247.435|260.7646|284.1093|248.8177|217.5895|187.8456|181.6938|279.7071|278.5319|261.5603|307.6284|311.3952|289.2072|259.5271|339.4824|745.426|713.1914|1082.8229|1160.328|1027.3712|1242.1532|1065.4455|979.792|1235.5192|1364.1829|1646.4659|1735.1697|1554.8089|1221.9704||
2022-02-19 20:04:22|amer_0836|EQB.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.2247|216.306|224.4685|239.0444|258.1446|254.5235|285.0103|282.5221|265.3782|272.4237|290.2705|299.6757|311.5499|287.902|291.0826|280.9518|290.4251|278.6431|341.6766|341.3387|325.9042|315.4563|311.2804|327.3504|330.6834|327.4769|333.5501|349.1499|372.0428|404.0004|395.8917|385.1984|400.1248|403.4953|414.3036|381.1128|387.3119|387.4266|414.0832|370.4751|377.5712|325.1128|304.2589|287.5668|291.9809|274.9736|277.8298|272.6367|278.7386|267.8886|196.4516|138.4091|174.8717|163.7097|148.0829|157.7566|201.0653|253.0059|259.0199|275.3947|282.6889|315.3554|302.1039|297.786|317.452|308.5097|338.9135|364.2988|357.1381|325.2135|318.5591|302.4446|311.5463|336.0795|338.7657|370.553|373.5862|429.4748|444.5676|448.5394|425.5067|466.6366|443.9924|432.9076|373.2891|331.9034|358.4257|388.9937|380.7164|422.768|447.6985|436.9788|435.7754|386.1358|399.457|399.457|465.179|480.1212|456.719|495.2193|501.27|552.916|547.1438|593.929|584.9669|549.3127|572.8791|642.5597|681.6787|684.4285|751.7996|715.8173|755.6392|712.9512|845.0077|923.331|967.9587|982.732|932.0781|1022.5128|1009.1094|961.1048|1001.793|1094.2662|978.6012|872.2516|926.8928|884.6327|933.3068|996.5059|966.8625|819.8994|853.0048|866.5404|874.5883|867.7786|761.236|749.7375|829.2951|789.8785|888.1662|914.7598|835.14|855.8434|936.6333|831.8711|794.3559|941.8191|1022.0321|967.0401|1175.7878|1156.3642|742.1534|824.8712|972.1814|939.5556|862.9345|943.7552|1005.222|1124.3656|1171.8252|1138.5376|959.7803|923.1386|912.7403|895.9523|949.6269|1045.5805|1110.1843|1091.1856|1041.2934|1083.7315|1018.071|1105.6417|1104.1518|1152.4895|1187.0873|1144.0574|1210.3169|1528.8207|1691.557|1734.0752|1903.9546|1884.5316|1834.6346|1832.9602|1444.0897|837.6963|1058.2488|1122.5596|1157.6868|1297.6916|1321.3899|1299.8766|1515.1801|1623.3471|1764.1819|1788.1431|2366.248|2101.1567|2304.6604|2396.9215|2307.8828|2489.9788|2554.6337|2433.095|2807.4172|2501.1536|2385.6374|2386.3188||
2022-02-19 20:04:23|amer_0837|ET.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||886.9751|879.764|1009.5652|1003.0751|1111.6921|992.5822|985.3635|950.7133|1010.6292|1172.3299|1186.5385|1278.9772|1507.9077|1728.172|1970.1016|2534.8448|2688.8502|2996.2093|2144.2821|1872.362|1552.2135|1341.4369|1373.2668|1424.5836|1392.7816|1404.3029|1551.8198|1094.8067|981.9753|704.5077|1010.1557|986.6961|851.4822|985.2343|1187.2317|1171.1485|1176.9969|1141.8685|1043.7849|1043.7849|1068.8707|910.628|966.306|1125.696|1092.5873|985.1679|1030.505|928.1906|994.4373|1103.8921|1177.534|1222.4555|1182.0304|1347.5147|1292.8458|1310.6826|1456.6449|1283.1284|1277.1708|1232.4884|994.1825|940.9728|955.6755|878.4863|930.6809|877.9594|893.3365|1018.321|1007.3319|1025.647|1027.358|1024.4289|975.3677|896.4366|944.0026|1006.2044|1101.2537|1141.4988|1160.5238|1134.5234|1133.0519|1163.2176|1142.778|1104.489|1078.7176|1102.7177|1104.9379|1179.6859|1254.7187|1228.81|1144.4219|1256.0697|1319.2075|1270.1829|1211.2546|1244.6942|1304.1423|1315.3419|1333.177|1237.3131|1277.6358|1293.2712|1267.9567|1323.8864|1352.9255|1262.0851|1221.8771|1170.5002|1219.6433|1200.106|1194.1279|1069.3348|1167.7732|1281.3582|1262.0562|1274.3042|1288.3972|1308.4241|1255.2728|1371.0072|1283.4645|1300.6857|1288.0721|1202.7447|1234.9619|1326.1336|1264.3478|1282.6155|1290.9442|1234.9149|1271.7199|1287.6259|1348.9775|1351.0156|1408.8294|1303.0911|1426.0933|1402.4775|1328.5827|1310.1315|1317.7797|1265.7721|1333.8408|1316.2501|1200.7627|1203.3088|1184.9494|1223.1982|1223.55|1239.6191|1218.1936|1231.202|1235.028|1351.3379|1297.4411|1338.0101|1405.3699|1470.0538|1378.8936|1221.8529|1380.8928|1392.413|1380.8928|1330.5698|1252.4362|997.3528|1117.6902|1121.5127|977.7878|977.7878|933.4472|917.3928|905.8044|988.9828|1011.1128|1010.7683|1084.7642|1133.5862|1203.7678|1171.7284|1127.4834|1076.3729|1033.6536|1087.8155|1070.2701|1023.7366|1008.4798|1006.1912||
2022-02-19 20:04:24|amer_0838|EXF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:25|amer_0839|FEC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1795|0.1785|2825.1328|2690.1264|2575.121|2100.0987|1940.0912|1825.0858|1727.7021|1725.2018|1862.2179|2137.7501|1942.7273|1860.2176|2065.2416|2130.2492|2000.234|1820.2129|1933.2262|1824.7135|1897.2219|1844.2157|1850.2164|1777.7188|1646.9812|1308.0141|1147.59|1067.132|1191.1263|1107.5998|1165.4815|1314.6003|1345.9072|1295.9499|1274.3998|1145.1232|1107.8993|872.1997|926.724|865.971|665.3898|363.9141|425.044|372.5104|315.8824|272.1449|268.2571|220.2691|217.3452|244.6351|343.081|386.9408|607.2144|639.9538|643.8297|626.3765|724.6725|723.705|685.7557|722.355|874.9876|691.7841|947.5057|1187.0061||
2022-02-19 20:04:25|amer_0840|GCM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96622.902|101374.848|133054.488|178043.376|428.3662|385.9538|407.16|383.7139|231.9626|221.1232|350.73|331.245|276.687|249.408|264.996|210.438|175.7085|229.185|202.4467|129.8715|175.7085|129.8715|137.511|133.6912|129.8715|143.2406|147.0604|145.1505|141.3308|101.2234|84.0345|84.0345|64.9358|66.8456|29.794|26.1271|26.2799|17.2653|18.6404|16.8069|11.7648|22.1546|38.5031|33.8953|35.5545|31.762|41.7173|38.8729|30.8139|22.2808|13.9848|14.6959|12.0885|11.3774|9.4812|10.6664|9.7182|8.8886|7.585|5.2147|5.4517|5.3332|4.9776|3.0814|3.4369|1.7777|2.3703|11.9253|11.2976|10.67|19.6638|20.392|18.9355|30.5501|30.5501|27.7728|26.3842|27.7728|29.1614|29.1418|30.0621|31.2891|29.2441|29.8576|31.6981|40.9008|37.6287|38.2422|42.3574|43.192|51.3296|56.1036|72.538|95.9695|89.8492|77.19|104.112|120.3758|114.1162|127.1168|153.192|184.9866|167.6441|172.3607|159.325|190.3036|204.4092|252.7063|252.7063|265.8069|249.7758|262.0249|290.8254|320.4824|361.2268|258.2198|359.0774|424.809|432.705|467.3214|362.356|373.2427|387.4086|379.4018|509.5398|400.2204|363.7805|349.1305|308.1642|319.7816|515.0807|478.641|463.8681|471.747|496.3684|523.9445|493.1713|508.8899||
2022-02-19 20:04:26|amer_0841|GS.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:26|amer_0842|GSV.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9283|0.7891|1.1604||||1.0985|1.377|1.2996|1.1604|1.2687|0.9747|0.9283|29.9149|32.9064|53.8469|60.2572|58.9751|74.9595|72.1962|73.3701|75.718|73.419|60.6769|53.3957|43.0806|69.7784|115.2861|118.4351|194.102|189.7971|156.0714|140.546|147.9002|151.1687|135.6432|115.5337|104.7751|94.7167|90.5257|85.4965|41.91|74.5999|66.2179|54.4831|55.054|59.6418|82.5809|70.6526|64.2296|70.6526|68.8175|75.3382|65.2182|74.2138|87.7072|86.5827|74.2138|88.0525|69.7082|66.0394|66.8195|76.7187|66.8195|78.5245|79.9523|94.2295|88.5186|75.6691|80.5294|85.5624|98.984|122.4717|159.381|171.1249|251.6542|302.769|348.0814|429.4512|497.5852|402.6105|666.9574|603.1248|655.2982|636.5158|675.6259|804.1056|717.7141|612.6868|505.7451|568.1278|485.6935|488.1528|536.7756|466.7614|452.7586|434.3039|506.7746|513.2337|516.0788|536.4249|528.798|496.2298|460.603|564.9385|514.4232|561.189|493.6384|431.2841|465.0594|428.686|392.3126|361.4596|348.4575|400.4661|356.2588|374.3454|371.6864|282.9255|277.3779|230.3482|302.5054|277.5279|233.1234|192.0421|253.2729|270.1633|341.2589|344.4018|342.044|324.6185|293.1021|283.6472|311.6462|279.8455|285.981|275.2567|260.9576|264.5324|250.5792|250.5792|229.101|196.8837|211.2025|193.304|204.0431|177.1953||
2022-02-19 20:04:28|amer_0843|GSY.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.084|99.1387|104.1457|102.1429|95.133|99.1387|100.1401|105.1471|95.133|81.1134|78.1092|66.0924|61.8222|59.653|52.0608|56.3992|58.7854|48.9225|45.661|41.3124|31.5278|45.661|43.0518|44.5739|41.5298|34.7894|28.2663|28.2663|27.1792|28.1996|35.7918|33.6226|32.805|38.2725|41.553|38.2725|33.8985|26.244|28.431|24.057|24.057|22.9747|20.7866|25.1628|27.5705|22.9754|16.411|13.1288|8.7525|12.0347|7.877|7.0018|4.3761|6.783|5.689|6.5642|4.8137|7.4394|7.877|9.1899|10.9403|8.9711|7.6582|8.7523|9.8463|24.0687|24.0687|24.0687|30.6329|32.821|28.4449|28.4449|30.6329|30.6329|27.3508|28.4449|29.1013|29.3527|28.5203|28.6956|27.6142|27.395|27.395|29.5988|29.1603|38.8073|35.6562|39.618|39.618|57.0402|60.9636|70.0176|78.389|66.5852|69.6118|72.672|77.5168|80.242|80.242|90.84|108.8368|120.6626|134.7501|135.9138|131.4204|132.3891|130.7745|138.7266|143.5942|180.1012|160.7133|159.2523|146.103|153.667|148.71|159.6154|165.7236|162.176|162.176|164.8725|169.9455|164.8725|162.4|166.46|162.4|172.584|166.4928|177.66|188.811|204.12|183.708|206.46|201.2985|194.6918|207.3|202.1175|204.7088|204.9655|195.6253|207.4562|189.162|201.3524|181.8057|180.1608|176.484|173.3325|147.056|113.4432|85.0824|107.6865|110.313|115.2508|99.807|84.6784|91.5073|93.9236|93.5034|101.9082|94.8259|94.1972|91.6825|89.6034|78.1425|79.1844|84.2897|92.6249|95.1255|91.7612|114.4132|115.8814|122.1969|94.9255|89.1565|109.4201|112.3806|106.578|106.0486|103.0863|95.5029|92.4222|86.9717|85.3128|77.0185|71.094|74.0562|65.1695|87.6826|90.8392|88.4613|86.0865|80.2682|77.4185|71.244|83.118|80.9744|79.7836|96.812|119.4|126.564|113.5494|120.0071|120.0071|111.0513|143.292|138.5156|155.233|166.7103|167.0686|194.0575|222.325|201.9928|257.1422|239.58|245.5695|262.207|265.7803|334.5579|314.2978|319.7627|311.0989|295.6372|226.61|251.2705|286.7283|286.4129|287.7563|255.649|262.6683|233.9474|210.7549|216.9828|245.1102|287.3013|220.4768|227.8529|258.0276|243.414|240.8446|258.695|237.5796|252.8728|286.5444|329.8527|327.0551|318.3958|331.2595|382.4275|386.2918|453.9285|449.235|417.7215|388.6153|372.4896|361.5615|388.0614|450.6085|480.0662|520.8474|470.9862|522.5993|489.4839|518.573|548.8853|578.1367|709.4675|711.5192|702.101|641.8971|513.5473|616.534|584.843|637.7094|635.0357|721.9277|755.9604|759.6178|853.3088|794.788|812.8745|924.7577|970.4108|1040.085|1011.393|887.7305|430.5564|593.1792|799.2158|738.1181|884.9247|953.8334|1004.7113|1231.8984|1350.4615|1426.8164|1581.4868|1846.5728|1945.5868|2197.2703|2447.0294|2623.3648|2975.863|3372.2378|3140.6734|3017.1184|2851.0037|2726.4627|2564.897||
2022-02-19 20:04:29|amer_0844|HDI.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2475|50.6143|49.8861|40.086|42.8009|48.5503|57.7821|60.3574|60.3574|61.4692|58.0722|67.7779|67.1308|88.1597|76.0277|76.8365|83.1452|75.3806|85.8951|90.5862|97.0566|96.5636|97.5473|122.9588|134.5988|135.2546|136.8941|128.6968|139.3532|135.7465|161.0938|176.31|166.8825|179.9487|188.5492|192.684|189.2107|169.6942|170.852|173.8291|163.2439|193.3456|190.5339|219.147|218.3201|215.3026|210.3072|250.9366|285.0857|282.7544|289.7483|267.9339|276.4265|293.4118|283.2795|289.3138|283.2795|294.6357|270.642|272.1521|268.9642|302.5218|313.0924|413.3888|389.9492|372.0499|372.9023|355.8553|356.4946|363.6085|372.1539|407.8311|388.3902|395.6539|416.5902|437.9538|463.3765|419.5811|442.323|413.9415|402.4818|389.8135|389.5988|388.5256|372.2118|348.8144|372.4264|348.8144|275.617|243.6334|239.3403|256.7274|264.8843|274.9735|272.9948|267.6336|267.9048|268.3318|251.6811|236.6792|276.4805|333.7347|361.5452|352.9404|317.9451|190.1358|241.1066|311.5351|343.8616|365.6303|487.5775|528.5788|534.9193|511.6711|526.254|606.5659|583.7404|692.718|753.8152|680.158|761.0532|750.6219|825.9822|753.3894|919.4374|926.0367|1020.8721|1138.002||
2022-02-19 20:04:31|amer_0845|HLF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.6423|37.9132|40.1005|44.8397|45.5688|45.5688|48.4852|47.3915|45.5688|58.328|68.5354|60.1508|60.1508|52.8598|58.328|59.4217|52.8598|58.408|59.1381|64.9789|66.4391|65.709|60.2332|59.8682|65.709|65.709|62.0585|68.6294|75.5654|109.5412|94.9358|82.7645|72.1352|66.2864|58.488|48.3368|47.8485|42.966|41.5012|43.9425|34.1775|36.9188|43.318|40.8568|51.3292|47.9073|39.108|39.12|44.01|44.988|44.0091|37.1632|35.2073|39.6082|44.9871|45.9651|39.1192|46.943|48.899|51.8329|57.7008|56.2338|52.8109|48.899|49.877|50.4664|44.0969|51.9363|58.9332|68.7554|65.3176|71.2461|71.2461|68.7894|69.1824|72.2288|72.7202|73.7696|72.786|73.7696|74.1631|80.6548|89.9989|89.1693|99.077|96.6001|100.856|102.3465|102.3465|114.9609|118.1992|119.2787|122.0257|122.5704|121.9167|120.6475|114.9545|113.8597|112.9383|105.8796|110.0062|103.3558|104.9624|106.0335|101.9659|99.8416|103.5591|103.9515|102.3765|102.3765|102.0944|97.8844|99.8841|88.5431|88.9544|89.2629|88.5864|89.4105|89.4105|92.7833|91.2369|90.5152|90.5626|91.2847|92.8318|92.8318|102.115|100.0521|100.6244|99.587|102.1805|103.7365|108.9233|106.3299|93.4666|99.7945|101.8692|129.1238|126.4476|125.7786|117.8965|121.1265|124.4911|125.8519|121.1409|117.7759|109.6998|104.3158|107.6808|101.3705|90.5094|97.2138|91.1798|91.1798|98.4206|106.2176|103.9605|106.0848|102.5678|100.7102|103.4966|126.717|125.3902|140.782|145.9898|147.8479|155.2801|155.9437|154.6165|157.2708|159.2616|162.4468|229.0684|239.1972|250.7102|230.8654|216.5546|216.1286|221.5247|227.6308|222.8568|212.6366|200.855|213.2044|207.2149|254.7608|268.2439|266.9666|266.1185|283.3471|286.9068|279.6451|281.9421|290.4858|341.036|382.9002|434.1624|496.389|482.719|264.1557|264.9885|251.6634|464.3552|455.862|526.5206|529.5597|565.7004|621.206|647.6661|697.7922|714.4536|717.7455|717.4557|675.9107|705.1915|737.2579|693.6731|668.5044|607.1174|674.6431|647.019|682.9304|715.7724|777.1468|770.0631|703.5828|696.8117|708.1995|564.6672|548.3045|432.13|372.6004|445.0847|475.4627|438.1049|462.8043|467.9108|528.7546|584.6568|589.6405|620.5279|786.3932|766.1559|790.2819|584.9014|599.8663|648.0533|538.0881|557.5555|556.9377|608.5232|593.3167|562.3176|475.9867|473.6534|479.6532|458.3205|494.6886|433.6036|387.5395|370.8496|380.1959|354.4935|343.5162|236.689|261.7266|279.0861|315.1402|228.3431|244.7011|250.7101|258.3883|284.7613|262.0605|285.0951|303.7898|346.1869|383.2426|356.8696|311.4681|320.1478|274.0785|285.0951|203.9732|215.2698|210.2713|221.268|193.2763|258.5904|271.9198|329.2362|337.5671|373.2232|358.8941|404.8805|453.1996|447.2506|457.9551|446.247|452.3972|446.713|444.7068|445.0411|438.3538|461.2955|494.3167|466.6323||
2022-02-19 20:04:32|amer_0846|HOT.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.7902|120.698|113.4145|113.4145|114.455|109.7728|110.293|106.235|108.6282|154.4845|159.3933|170.366|149.72|152.8963|146.8324|201.4886|201.6833|212.0011|204.7981|198.1792|194.675|244.5728|266.9615|267.4482|273.308|258.6665|262.3269|315.3179|300.9436|305.837|343.91|351.5679|368.6241|356.7628|351.8757|369.3298|361.3413|354.3588|361.3413|363.8397|473.4051|497.7516|484.2258|467.9948|472.9542|586.8533|590.2358|601.5106|635.4798|626.6863|600.3057|775.654|780.336|701.5221|745.2209|712.8369|705.4237|729.7469|701.6497|681.3573|650.1382|626.7238|661.0649|656.5031|647.1356|704.9017|699.4373|642.4519|523.7974|506.6795|573.0397|538.6885|559.3342|541.3667|518.7122|521.0557|517.1498|527.3053|521.0771|511.7024|537.4828|542.9854|537.5165|428.1382|128.1384|193.7703|205.4903|211.7553|196.1276|198.4718|201.0586|183.8473|282.4208|251.934|254.2885|305.3031|325.995|325.995|362.1293|340.4921|320.0469|323.1923|335.0175|339.736|301.2012|293.3369|315.3568||
2022-02-19 20:04:33|amer_0847|IBG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.6696|49.5348|54.0773|51.9575|47.588|46.766|46.2902|44.5597|43.2618|42.6129|41.7477|34.1768|38.9357|39.5846|47.588|48.6696|86.1422|86.6585|91.4524|104.7277|99.5651|104.7277|98.2376|76.3332|90.3461|90.0511|98.8276|101.4089|116.0855|110.6279|116.528|125.3045|133.3435|142.3412|150.4539|169.6294|183.716|214.5431|192.5387|192.5387|217.7521|206.2915|208.0335|202.6241|201.7072|191.1634|160.3573|119.1906|101.312|136.0922|147.0768|124.4271|118.5946|134.6341|126.3713|141.1734|157.3383|161.5412|163.3786|171.9313|181.1419|189.1463|175.4401|186.2954|165.4215|158.6988|154.2905|153.1063|148.4634|141.499|164.8765|164.4321|157.3215|155.7558|156.8683|171.2201|174.9067|163.7661|159.3099|156.5078|144.6579|148.1234|117.7162|130.2368|138.0622|146.8506|160.3026|159.4058|166.5531|163.9612|133.1974|157.4046|138.4762|142.7457|138.7838|130.9691|96.237|96.1391|94.544|97.8791|78.1581|59.4296|32.2955|26.6329|32.6993|42.3167|31.2196|25.8931|11.097|14.7906|21.884|17.5072|22.2108|34.7515|28.8589|19.1052|35.1778|41.6978|39.7406|42.0333|24.4557|26.2136|25.1405|28.9729|20.695|29.1262|31.8856|33.7251|28.5131|29.8927|29.8927|32.4987|44.8294|59.6704|55.9254|93.6251|97.6198|111.1018|121.5878|126.5812|130.3262|152.7962|141.0619|185.8733|187.1208|193.67|193.3582|190.2395|222.698|211.7815|218.9552|203.3601|213.0291|205.8553|232.0551|238.2931|249.2097|252.3287|268.8595|255.1358|227.6004|229.4736|223.8539|212.6143|199.8138|146.7382|137.372|127.0691|137.9964|130.8156|133.001|132.6888|159.872|156.4372|158.9352|160.4965|159.2475|149.88|153.0515|159.9232|169.606|178.6928|182.1292|155.2628|113.0888|126.2096|142.4544|168.0712|179.0052|203.06|196.25|204.6875|229.6875|255.1224|291.0772|290.4518|330.1795|318.2981|322.3628|321.374|327.9518|347.3721|352.0705|383.0803|418.7751|417.5223|413.7636||
2022-02-19 20:04:35|amer_0848|INO.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.0355|98.919|103.467|100.7625|97.3775|101.3267|101.0016|99.8731|101.3402|111.6433|112.5463|112.0948|109.7602|109.6473|110.8894|110.135|102.1149|100.4206|136.2842|134.7564|141.3261|137.9961|141.2088|139.526|139.578|138.6587|135.1347|135.2493|141.3122|144.7323|143.8604|142.2967|149.8025|149.1356|153.5219|154.1485|151.7976|202.0216|196.992|206.7495|200.8724|192.2666|200.1899|201.2662|202.2484|207.0202|209.3923|214.9991|217.3433|217.5593|217.5593|220.0422|217.8765|216.577|220.5752|216.1281|214.5716|231.1651|232.5289|236.1657|231.1652|232.0762|238.4532|243.2117|237.1663|231.8185|220.5585|234.9019|235.8424|241.0223|242.2015|236.3057|238.6232|240.9975|238.8606|247.8008|257.5699|253.7576|305.5306|312.7162|291.7343|147.6941|193.5489|199.6154|217.0251|223.8338|232.6283|215.563|228.9336|286.8364|294.8455|300.3536|318.1739|308.1297|324.978|319.7939|319.7939|312.9898|307.8057|306.8337|307.8057|305.2137|315.2578|320.7659||
2022-02-19 20:04:36|amer_0849|IPLP.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:36|amer_0850|JWEL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||651.9522|697.1744|716.0169|709.9873|770.2834|829.0722|843.4912|773.672|779.7105|874.5407|872.2682|960.8964|996.3102|978.7977|987.554|1007.1912|747.5783|851.6522|805.7877|722.4963|752.6799|739.5027|680.1126|751.7638|777.9528|805.5453|933.5434|903.9831|965.9104|1009.5322|989.9536|1078.0707|1059.3556|1058.703|1240.913|1248.7669|1456.161|1537.0588|1513.6619|1685.9773|1537.742|1406.6415|1496.8287|1437.8168|1378.0074|1528.1426|1544.9354|1468.9681|1329.6512|1386.2749|1426.8351|1484.1895|1554.385|1651.2062|1541.072|1456.3534||
2022-02-19 20:04:37|amer_0851|KBL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.7326|140.1|141.5711|152.0085|150.2572|153.4095|152.3587|142.7619|143.8127|122.9378|132.7447|148.506|155.8924|153.3701|150.6376|155.8924|163.2491|171.4466|169.1483|181.4308|206.5574|200.1003|205.7854|204.9431|202.2059|209.5754|223.6126|230.1399|227.4026|235.9653|244.3516|245.7579|235.2104|227.1239|242.3827|263.6887|273.8786|273.9495|276.1491|275.6879|285.4439|272.7433|276.7167|271.6081|280.6191|276.7167|283.9539|311.4837|368.6137|397.985|397.6666|420.511|403.318|433.7241|429.7442|396.9502|362.6439|377.1306|390.1049|395.1195|397.7677|397.7677|362.3911|346.0204|338.1145|325.1777|334.6807|349.0549|351.6902|327.2141|319.428|295.4709|341.8813|340.8383|349.1827|313.077|372.8818|371.8323|387.6688|382.1101|378.564|372.8137|373.6763|386.7104|430.0078|418.7637|394.0687|393.0179|367.9026|376.2043|394.0687|409.6213|409.4112|405.7332|392.4925|370.2145|359.0366|392.8283|396.2074|397.5802|417.3272|411.8361|426.4088|418.172|409.4073|385.4364|389.2379|445.2582|448.5846|458.1941|481.4258|279.638|287.3792|310.7089|287.0611|301.377|328.8424|283.6677|302.1194|410.9205|414.157|395.8995|414.4773|428.6775|476.083|434.2295|466.9008|457.1849|424.4068|441.0627|411.0606|384.3684|363.8688|377.4284||
2022-02-19 20:04:38|amer_0852|KPT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.8|139.52|149.6|148|164.5|166.3375|147.875|150.7356|150.0337|149.8582|150.0981|149.3076|154.0503|150.1844|150.0086|147.2828|144.0141|141.812|139.9623|139.4966|146.1183|142.3219|138.1298|137.2449|148.1289|149.5906|155.1736|156.4143|143.2231|141.9808|141.9808|132.8591|122.7145|124.3162|107.8297|120.6836|115.7741|103.3822|98.6342|102.128|114.3038|116.3289|126.8142|109.1553|101.0363|121.424|128.182|128.8161|144.3067|140.1925|136.4649|141.1016|144.4893|138.7426|139.9284|130.0386|128.0253|137.451|140.3254|138.6724|128.1112|127.9672|125.4797|115.1612|102.0385|98.9857|96.2104|93.9148|95.7746|91.0323|91.7157|70.2125|76.196|77.1309|84.1428|81.0576|82.7404|75.0741|76.009|76.9491|77.7109|87.1391|86.4785|88.7769|91.2669|94.8103|106.9729|108.2178|90.5208|93.7088|103.3695|107.4184|116.8223|115.3681|125.8519|116.3206|115.737|105.807|101.6138|107.3673|106.0661|98.7276|100.4889|100.9876|102.9524|101.4788|99.7106|104.7206|101.7459|101.0558|103.5206||
2022-02-19 20:04:39|amer_0853|KWH.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:39|amer_0854|LAC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.537|42.5126|30.732|26.6344|13.8294|5.6342|19.7197|46.098|32.2686|32.7808|30.732|36.8784|30.2198|33.293|51.22|61.8223|82.0092|97.7802|135.0005|159.5461|116.1823|108.9838|99.0762|102.3787|72.0608|63.7779|68.7477|91.9396|78.6871|98.5659|121.5173|114.0265|116.5234|116.7923|99.456|82.1196|70.47|68.4566|60.4029|49.3538|41.296|30.2166|29.713|41.7996|30.2166|27.1949|24.6769|17.6264|21.6552|13.0939|17.6264|17.6264|14.6047|14.6047|14.1011|22.1588|15.6119|18.8946|15.8306|16.8519|15.8306|15.8306|15.32|26.5546|22.4693|22.4693|24.5119|31.6612|60.2585|79.0074|55.4078|54.3817|57.4628|97.1536|104.2624|98.9651|95.388|84.6568|66.8181|66.8181|82.3294|72.8694|90.7881|90.7881|80.2315|72.3398|51.2955|79.9455|89.2725|73.2834|94.2487|127.5982|115.9984|198.5423|201.4621|233.5792|299.492|287.5123|266.5479|271.3041|211.0143|247.1882|241.4928|297.064|328.334|293.3378|321.7253|290.1836|320.2953|472.0837|570.7921|734.6464|901.8114|1070.32|985.6561|728.1822|726.4126|587.7197|569.1322|663.4043|605.9624|450.0423|455.3577|488.5662|428.2713|414.0842|374.4317|355.7989|500.4254|504.9073|441.9048|456.4058|485.7653|425.267|379.3573|361.5471|354.423|347.2512|411.4823|492.3413|490.5444|313.0768|389.5467|562.7569|660.7882|810.3493|939.9689|1658.7687|1268.6363|1496.8592|1869.3852|2949.7241|2848.2719|2382.5168|1990.941|2272.6214|2077.2431|2067.654|3369.8728|3186.3887|4324.4703|5013.542|4764.728|4416.874||
2022-02-19 20:04:40|amer_0855|LGO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.869|2.8035|1.1214|||0.7476|2.4297|1.1214|0.9345|||2.049|1.2294|1.4343|1.2294|1.2294|1.125|0.9|1.275|1.1625|2.625|2.475|5.5883|7.6328|9.541|7.5075|6.2108|6.825|10.385|10.385|5.4002|5.1925|4.154|4.3617|3.3232|3.9463|5.1925|6.231|7.8926|8.1003|7.431|5.6971|4.954|4.994|3.8704|3.6206|5.5746|4.8004|4.3358|4.1809|4.1809|5.5746|9.6843|12.2328|10.194|11.9182|13.2425|15.3613|13.7328|12.5884|19.4548|23.1583|23.4712|28.1655|41.1811|56.7084|41.1811|52.6578|42.5313|34.4301|54.966|57.7143|46.7211|39.8094|39.3465|59.2512|61.3494|57.9411|129.5154|133.8278|106.7775|54.1006|29.2433|14.265|9.2723|10.423|17.1235|11.1675|11.912|13.401|20.3816|17.4699|19.411|29.1165|28.7874|37.317|36.2508|48.1338|49.2278|49.2278|54.9475|43.958|39.5622|44.1898|48.0889|41.5904|79.8408|87.099|97.2606|130.8912|141.303|116.0172|136.138|142.47|139.304|172.3344|114.8896|135.4056|112.6086|127.7674|112.6086|139.362|137.0393|123.1031|121.4814|132.045|126.7632|121.4814|126.7632|129.4041|185.4315|173.0694|144.2245|160.8741|200.0057|200.0057|192.9281|148.0611|170.4946|183.9547|206.3882|179.468|174.9813|206.3882|183.9547|235.7616|279.9669|265.2318|275.6432|275.6432|270.721|265.7988|315.0208|295.332|241.4328|190.1899|197.088|136.5775|131.1144|104.8915|95.0579|84.1317|87.4096|164.6422|126.0224|97.5658|69.1091|55.897|46.7503|58.946|44.7176|60.9786|123.7965|206.3275|222.8337|198.0744|276.4788|206.3275|164.7908|195.147|234.1764|210.3534|234.3481|206.7777|227.5906|234.4873|220.6939|189.2112|279.0865|468.2977|487.3445|520.465|521.6074|671.9401|589.2398|682.2776|819.1241|865.7831|927.9951|893.0236|1049.6944|1378.703|1954.617|1975.578|1598.2793|1629.7081|1312.2325|1111.1646|1122.8559|910.9963|1032.8156|972.8847|956.9358|733.6508|751.9512|596.1899|628.4164|560.0793|554.534|426.9912|371.5642|619.2736|529.1974|484.8517|676.5372|580.6944|586.3322|541.4026|900.7016|887.5614|1110.9212|1132.6694|1110.4492|1362.8827|1192.4417|1298.0314|1354.9832|1125.3798|828.5124|977.9162|700.9826|880.2736|847.2633||
2022-02-19 20:04:42|amer_0856|MAL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.855|152.2575|126.63|125.1225|111.555|102.51|103.4145|90.45|154.6956|193.3695|182.6268|151.2579|158.9927|225.5978|300.797|330.8767|324.4311|446.8984|472.681|397.4818|494.428|471.954|530.9482|561.85|559.0408|570.2778|561.85|390.4858|356.7748|323.0638|463.5262|418.5783|484.5012|475.584|496.3908|564.756|538.0044|555.8388|579.618|520.17|564.756|538.0044|511.2528|439.9152|400.1852|338.8665|348.5484|387.66|355.355|361.816|342.5761|319.9532|433.0679|358.7354|358.7354|361.9672|418.0459|395.004|385.1289|358.7953|480.5882|539.1805|520.0886|488.4883|395.004|252.057|277.1307|315.4011|329.3575|323.4172|341.8981|393.1046|422.8352|430.1027|399.6879|350.7196|330.8675|247.2654|284.6894|260.6312|228.6976|204.4826|139.2365|121.0959|137.9148|151.3699|166.2162|172.9456|166.8891|171.643|223.4725|183.759|221.3502|277.6795|272.9193|255.5167|248.3749|249.962|282.5234|267.4449|242.0495|249.4387|276.6502|249.4387|241.3697|266.7771|305.7955|228.6812|245.0156|262.2574|298.5839|278.6178|324.9029|263.22|250.5128|254.1434|265.1141|263.2982|282.3647|281.4723|286.0121|266.9447|240.6226|227.9105|202.4862|207.9469|241.5453|227.0162|249.7921|281.5838|267.9588|256.1759|249.8169|231.6484|258.9125|227.1162|218.0316|217.1399|167.1704|115.3839|129.9648|127.2383|102.6995|81.8163|91.8161|94.5433|91.0888|79.0891|70.9075|29.4607|21.8227|12.3662|18.9268|10.3733|4.7317|6.1911|29.1344|34.5971|29.1344|33.5046|31.1374|24.7642|25.4926|33.1404|35.5076|35.1434|31.8658|39.1494|39.5135|42.7912|38.2389|50.2568|49.1643|50.9852|51.8957|56.9942|81.5763|84.6719|73.5644|76.4778|100.1495|78.4808|81.03|79.2091|61.0002|51.5315|59.1792|54.627|205.1629|168.627|182.6793|183.8034|187.176|183.8034|171.7166|195.0002|235.1644|221.1942|213.627|174.627|188.0151|197.9106|197.9106|221.1942|238.6569|260.1942|246.8062|236.9106|308.5077|343.4331|338.7764|433.657|468.5825|480.2242|474.4034|515.7317|545.4183|671.7319|725.8662|708.4035|650.1945|721.7916|788.1499|809.1051|774.7618|781.7469|758.4633|786.9857|802.7021|1015.747|945.3142|1107.7173|969.7619|991.8814|997.1202|948.8067|925.5231|870.8066|905.15|963.359|1016.3291|1156.6128|1012.8366|1004.1052|951.1351|931.344|1071.6277|1121.1053|1054.7471|1047.1799|1069.2993|1186.8815|1231.1204|1217.1502|1164.18|1175.2397|1044.2695|1076.8665|1152.5382|1254.986|1202.5979|1196.777|1157.777|1133.3292|991.8814|1017.7844|967.4336|916.7918|1002.9411|1076.8665|1030.8814|874.2992|902.2395|1037.2844|1029.1351|1041.9411|1066.3889|970.9261|969.1798|969.1798|905.732|858.5828|940.0754|846.941|825.9857|813.1797|644.3736|317.8211|371.3734|459.8511|399.217|433.6558|420.2857|398.7773|438.0437|540.9088|525.9121|602.6918|596.3416|622.3197|624.6289|606.7328|605.001|594.6097|600.3826|587.1049|620.0105|578.4456|583.0639|569.7862||
2022-02-19 20:04:44|amer_0857|MENEF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:44|amer_0858|MI.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.5314|265.0724|266.5001|268.8795|279.5078|305.9992|289.9775|297.2745|308.3787|321.0691|479.3789|490.9748|473.4576|507.0117|574.3665|591.6574|796.9185|848.4676|846.6538|908.6837|1015.3317|683.4172|736.0157|743.2707|724.4078|667.4563|640.613|676.525|616.6716|689.9467|714.6136|721.143|692.4859|787.8887|794.4181|790.4279|866.9677|866.2422|850.6441|816.9085|929.2187|863.5042|867.5112|894.7586||
2022-02-19 20:04:44|amer_0859|MPVD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.2794|110.311|92.776|102.5994|89.5016|92.776|99.325|111.3312|72.8532|63.4046|65.8911|64.3992|79.5666|139.2416|194.4597|233.3517|172.8531|187.4784|217.9982|235.438|231.3773|200.8181|179.4266|148.8392|129.4254|90.5978|64.7158|64.7158|103.1138|101.388|112.174|116.4884|103.5452|107.8596|101.388|127.7058|138.0603|92.7593|77.6589|75.5017|65.1472|98.3982|75.5249|79.8407|45.4891|37.1785|33.242|32.7724|28.029|24.1481|25.2679|21.207|21.6582|24.3934|38.9356|35.1828|30.4918|42.2194|57.2307|54.0404|65.7883|54.0404|24.4357|25.8454|33.834|38.4379|40.3841|36.9783|41.4225|40.4362|35.505|36.4917|36.4917|58.8733|52.9202|67.3984|87.8676|74.0949|90.9579|104.7549|92.6211|48.0258|48.7118|52.1423|90.5629|96.0515|93.9933|142.7052|157.7989|142.3336|138.7106|126.8063|127.1221|116.045|97.5834|88.0815|104.2385|114.6624|99.7772|90.8965|96.1205|95.6877|96.2222|116.0012|140.3754|151.7572|147.9633|149.8213|144.4705|128.4182|128.7354|144.2909|187.7391|221.5321|254.2524|256.9343|264.642|233.4755|168.4086|220.2361|219.691|209.3333|219.1844|242.9106|256.4684|201.451|234.8376|233.14|275.2863|286.7566|275.8599|329.6383|298.0707|289.5717|298.9546|272.8265|266.7501|282.5961|255.2482|309.3365|296.0555|283.7198|272.0009|272.8979|271.6631|259.3148|186.4597|88.2905|62.359|64.2113|66.6809|46.9237|55.5675|85.2034|103.7259|105.2504|105.2504|111.4415|193.6693|185.8443|153.8921|171.6081|156.5066|145.5237|148.2694|183.9639|166.8031|211.7113|271.1391|300.8529|343.938|372.6111|397.6848|498.4569|474.531|474.531|486.9369|473.9735|461.8204|431.0323|376.7482|392.9175|315.9883|403.671|323.4331|345.1549|377.4355|399.7837|444.4784|454.4481|328.1663|344.2499|359.2173|360.8803|340.9238|307.6631|303.5055|417.147|395.8045|386.1034|452.0709|445.2801|491.8453|471.473|509.3073|532.59|517.0681|488.8259|535.2774|535.2774|537.3481|569.444|571.472|532.5816|547.2959|602.5925|700.2261|663.4347|629.0168|630.2035|745.1809|685.2878|679.7163|614.8764|715.3484|721.707|853.649|820.749|691.4092|654.6831|664.2638|603.5859|582.8276|624.3441|721.7482|787.2165|827.1362|825.5394|1045.8961|976.2485|965.064|1118.4516|1049.8453|1112.1648|1067.5228|1037.1591|1010.0341|772.0377|720.7821|591.0413|691.9508|648.7444|741.8825|676.1993|618.5804|591.3048|560.8582|554.4771|546.4644|533.6442|528.8366|646.7972|714.0197|636.3176|581.7161|510.3141|539.7149|466.2129|348.6096|367.6794|304.6486|266.8302|243.7266|298.3549|283.6473|268.9396|264.7732|210.1375|256.3678|233.2526|239.5567|240.8994|214.6004|170.4179|64.1697|92.5727|66.2736|57.8648|72.594|88.3754|84.167|81.0107|93.6358|151.5534|130.5043|159.973|117.8748|115.7699|98.9307|98.9307|99.9831|95.7733|90.511|102.088|136.923|151.6686|160.0946||
2022-02-19 20:04:46|amer_0860|MRG.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.72|100.65|98.0925|246.1948|244.9366|236.3387|237.1079|247.5994|240.2554|330.24|330.8256|326.4341|298.0643|271.42|263.5146|272.9241|295.1797|278.488|283.5127|279.1194|289.0775|285.0277|303.7757|310.5132|304.7075|299.1407|310.5673|296.2645|300.9531|292.4549|296.028|307.1657|304.2347|309.8669|297.8475|297.2612|287.943|299.0854|295.86|300.6212|312.6461|317.9253|308.313|324.4473|340.2883|350.6738|346.5757|359.4552|378.5671|390.864|381.7877|366.055|375.1332|407.346|397.1887|474.9595|498.1858|506.027|512.0872|511.0772|515.2076|521.2689|519.9219|526.4137|512.2682|492.3972|507.7173|487.503|443.7052|461.342|475.4957|503.803|509.6498|530.8852|548.75|538.1058|552.9408|610.9321|551.0322|573.2893|600.2676|619.2901|591.2939|605.798|624.1623|673.4205|760.5909|783.3392|736.183|739.6905|715.2775|763.6123|813.8961|476.8281|545.4477|573.1295|579.1277|618.1262|592.3872|577.3406|546.133|612.0591|619.2442|590.3696|585.6872|604.9805|615.1286|647.9146|660.9811|692.6051|696.8997|667.4192|737.7149|680.3067|697.2978|725.8147||
2022-02-19 20:04:47|amer_0861|MRT.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||202.7803|217.8944|207.8183|193.9638|182.6282|212.8563|204.0398|210.3373|204.0398|207.8183|202.7803|201.5208|206.5588|311.2529|301.4031|301.4031|299.4506|299.4506|329.0017|315.2256|319.1659|338.8675|338.8761|334.9357|334.9357|327.3196|339.1505|341.911|373.3611|370.2645|380.4391|384.8628|376.0154|387.0746|365.1566|365.1566|375.7793|366.3949|385.4457|400.5091|396.5754|396.5754|395.2461|405.4896|389.5359|386.8769|376.7243|383.3723|378.0539|376.3676|373.2645|375.0377|365.9411|368.159|386.3451|389.2775|392.3846|400.8182|398.2061|403.9772|399.5379|410.7851|432.9897|435.6543|417.4972|373.0826|390.8485|402.4426|404.6661|402.4426|415.6263|423.1994|440.5728|462.2218|464.4526|472.9296|465.8453|470.7537|495.7415|482.503|492.3317|486.9706|467.1807|477.4928|488.7015|502.4359|514.2687|528.3769|514.1093|493.6178|471.3048|549.2959|565.7542|604.3284|573.2622|626.2747|726.5825|817.8051|880.9857|876.8524|918.916|920.0972|868.1276|818.1098|764.9474|763.1754|817.6893|782.2404|773.3781|748.5423|727.2736|753.2687|743.3677|801.2312|778.2039|781.3056|738.7856|784.2584|571.1779|624.9289|482.5774|668.1683|550.6365|519.4906|518.7662|544.7333|577.048|561.6714|634.683|681.2494|679.1293|683.1546|687.18|722.959|741.715|732.6212|746.8947|748.0315|756.5577|762.9055|751.5358|787.9188|784.6018|823.8318|846.0054|837.0337|829.6414|821.1118|838.2328|866.6668|874.6283|881.5007|888.9083|833.0666|854.8365|894.7289|915.8148|944.0456|950.9702|963.0881|936.6207|956.2539|944.1275|984.3715|1050.6161|1020.9804|1085.1289|1103.4588|1093.6828|1173.4787|1206.1644|1149.7656|1149.9271|1173.6435|1071.7269|1071.4173|1021.0651|1004.4935|1044.7885|1064.8324|1007.8325|1025.4153|1015.4598|1040.9707|1057.2945|1050.4492|1077.2082|1105.5169|1157.7166|1169.5237|1120.6637|1136.2025|1112.5834|1143.8857|1150.7241|1047.5257|1079.3511|1012.2025|1036.4506|1019.4266|947.0962|840.7642|859.2962|876.4821|859.91|773.3246|778.8048|864.6621|870.0649|902.3121|921.1736|944.2166|980.1115|972.2024|951.4196|874.5066|847.254|908.4045|916.8886|916.8886|961.3237|918.9212|904.989|858.8352|830.3488|860.6535|879.9619|850.8522|835.6909|853.9322|796.2751|821.1587|816.9978|805.4651|802.4302|801.343|770.382|745.4918|722.543|703.1133|680.0405|733.7917|732.5778|747.4478|747.8154|742.3524|752.0643|737.6229|718.8028|688.448|697.682|715.8982|700.718|714.0766|757.7956|713.4694|261.8019|314.6482|334.6934|311.9835|311.362|287.7457|277.4895|289.472|344.3393|350.1236|357.8186|327.0385|342.4708|347.6014|412.3758|425.8936|397.6717|397.6717|375.9108|360.5151|330.3653|348.9684|347.6854||
2022-02-19 20:04:48|amer_0862|NEO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||701.8598|730.5653|680.6633|584.8514|692.3518|683.1736|730.6605|664.5812|711.6242|709.6308|718.8358|726.4025|563.9178|610.2181|660.1775|647.8859|503.8759|481.332|482.5185|469.2017|464.1523|398.5107|395.5956|481.5947|452.9283|458.5019|414.277|325.4494|216.6186|303.6428|304.773|342.3702|380.3695|393.9139|404.6924|449.032|480.9715|538.3059|587.7537|672.0396|778.1466|750.2479|655.5107|614.9909|668.7648|764.9518|691.4861|711.837|790.4658|774.2216|694.5223||
2022-02-19 20:04:49|amer_0863|NEPT.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.3184|156.0402|163.8796|131.7756|137.3453|143.7074|139.5908|121.8191|91.458|80.9628|73.4105|54.5873|31.2465|17.3173|31.623|31.2465|31.2772|39.5676|64.8154|74.2363|77.251|90.4402|76.4973|73.4826|81.773|79.512|77.6278|76.8741|81.0576|79.5282|68.8225|69.1728|45.5911|56.5959|67.8919|87.1748|82.7558|97.1145|100.8982|95.4328|100.7034|91.3554|131.7218|170.6522|173.5528|198.2079|165.5496|121.0736|135.899|146.582|121.2407|125.7127|149.2953|148.7976|156.2624|191.098|236.3842|237.1603|214.2415|193.8138|217.8273|168.8309|103.896|156.1682|161.0136|148.9977|170.6263|179.7579|194.7878|245.2884|223.6453|229.6573|183.3879|173.2093|197.0791|208.096|185.0173|152.8404|172.6416|192.6608|217.9522|162.7059|158.2072|145.4606|147.71|161.9562|158.2072|162.7059|171.8005|155.2233|136.3855|126.5898|122.0688|142.4433|126.6162|114.5575|104.7599|116.0649|100.9915|119.251|110.6826|101.3292|106.0059|123.1539|103.6675|104.447|97.4319|141.0814|120.0361|105.2264|104.447|107.5648|107.5648|106.7853|102.1086|117.6977|84.8623|90.3626|83.3587|95.9412|99.8732|146.2987|267.4277|300.4629|272.6625|283.6951|264.7821|268.8809|317.7683|282.2855|450.2121|416.9218|405.825|303.6363|291.6507|368.3588|359.9428|355.1436|459.1271|430.3362|466.3085|611.5781|491.9473|435.5398|412.422|340.6938|303.2549|285.4715|261.1257|161.9211|279.1401|402.3193|430.1817|442.8553|388.2751|324.6783|305.1958|293.9575|287.4827|331.5116|335.9498|283.2152|271.6216|263.3404|228.901|163.7394|133.7403|125.3816|110.3358|90.3511|81.9853|66.9268||
2022-02-19 20:04:51|amer_0864|NOA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661.6152|721.7941|794.2902|776.6941|844.6152|814.3498|759.7321|674.2846|658.9112|629.5945|634.5998|481.9383|489.6622|402.659|548.9825|600.3819|582.0579|673.6781|689.0179|575.5029|577.6651|350.6546|159.6506|130.8198|162.1732|91.8982|80.0055|156.0467|193.1664|292.6326|210.4648|219.4745|243.2599|238.5749|216.231|237.4937|300.9215|326.1484|389.2158|374.5522|374.9127|342.4684|320.9518|362.7837|325.0087|297.9108|318.4937|361.104|447.8824|413.1516|478.2718|421.1378|398.6675|311.6855|262.806|196.1076|217.4946|201.1825|274.7682|228.0068|239.6066|225.8319|165.6671|163.1295|142.8289|102.2278|104.4029|96.7902|95.3401|106.9404|108.028|135.5787|125.066|141.3789|163.8545|147.9041|145.3665|159.5044|175.8251|184.8985|191.7216|201.2244|221.9412|214.6644|211.9518|232.7995|257.1219|279.3728|297.2042|297.2042|301.6095|258.8703|260.629|246.1064|196.453|172.2472|115.9473|129.2184|122.5299|121.5424|116.4332|110.1484|96.9914|82.3829|92.4375|96.8409|90.3711|89.0801|74.9497|76.8633|76.8633|82.2694|92.7068|113.3425|110.4341|96.2227|98.2952|107.8321|120.582|136.9467|153.983|197.0077|184.9716|193.497|173.1863|167.6796|144.2151|134.8221|129.5099|136.4216|148.5787|140.1686|157.2946|144.0595|157.7247|176.8853|211.7892|210.7807|178.4842|224.4574|246.3377|360.5552|370.5439|301.0825|305.0512|329.3053|407.3184|409.2636|407.773|364.092|350.5269|423.8751|415.9114|383.8125|392.8199|369.1374|403.9319|366.0391|290.8934|163.3437|192.1832|260.4054|245.1127|267.838|272.2096|244.8398|303.0466|391.0467|388.4991|343.8742|425.1323|390.2909|477.6779|468.9673|520.1418|521.4795|512.3856|542.3565|586.439|534.1088|535.2464|532.6868||
2022-02-19 20:04:52|amer_0865|OSK.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.195|42.195|30.0113|23.4417|14.065|7.9732|7.0325|6.5696|6.0918|8.436|5.629|6.0918|7.4954|7.0325|7.9732|7.0325|6.0918|8.3614|5.2258|18.9776|16.4805|14.9823|12.9847|8.9894|9.4888|14.4829|13.9835|12.4852|9.9882|11.9858|8.49|11.3888|11.3888|7.4926|66.18|60.7106|61.8044|72.1939|61.042|61.6289|127.1703|185.7684|255.5874|308.514|306.0058|329.8341|440.6391|450.0144|371.8869|419.5559|560.4878|620.4244|994.3294|920.5387|905.7806|730.5277|846.7481|889.1777|851.3474|763.9323|701.9314|685.8892|692.1245|542.476|490.6919|580.0976|471.9791|401.0636|444.9299|434.4856|662.034|687.6859|654.328|807.6121|717.5916|859.0523|827.5456|706.6977|798.6472|915.8409|926.3982|951.9198|878.5072|741.2404|891.2975|1133.9989|1023.7893|988.9863|710.2108|1036.2092|1074.0483|1328.879|1536.7293|1410.6561|1168.4382|1281.1822|1339.2625|1328.6421|1073.9283|1025.4303|1100.2395|1164.7486|1247.177|1087.8917|1116.0571|1042.1228|855.5265|922.4195|1198.0688|1246.6044|1689.8415||
2022-02-19 20:04:53|amer_0866|PBL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.457|86.4912|72.2856|59.3999|63.7999|65.1199|63.0456|61.9141|66.1256|66.377|56.8856|54.9999|57.0742|63.7999|64.4284|64.1141|66.9427|67.5713|64.9941|66.377|59.777|62.857|58.0799|54.3713|57.6399|56.5713|48.3999|44.9428|46.1999|47.457|48.2113|49.0285|48.2742|43.9999|42.4285|36.0799|32.6856|37.7142|41.8628|38.9713|39.9142|30.4856|12.2543|15.6799|15.9271|100.0586|105.9444|97.4688|97.7043|77.2217|70.865|64.9792|64.7438|63.0958|54.6202|57.6808|56.9745|55.562|58.6226|57.6808|56.5037|53.9139|53.6785|54.1494|49.6762|51.0887|50.6179|49.4407|50.6179|42.3778|42.3778|42.3778|44.4966|40.0234|40.2589|47.0864|49.2053|45.6738|43.5549|44.7321|45.9092|50.3824|46.6155|54.1494|50.147|56.5037|57.6808|60.7415|59.3289|60.0352|61.2123|69.6879|72.7485|70.3942|78.6343|76.5154|75.8091|87.3453|85.4618|88.287|88.287|93.2311|94.1728|101.0003|120.3058|110.653|110.653|121.2475|124.0727|141.2592|147.145|156.5623|175.3968|168.8047|182.4598|182.4598|161.2709|164.8024|171.8654|176.8094|167.3922|194.2314|197.5274|193.2897|183.4015|188.581|186.933|171.3945|194.2314|195.1731|193.0542|192.1125|191.4062|191.8771|188.3456|236.1383|249.5579|247.2036|267.2153|264.861|331.9591|339.4929|344.437|398.8218|402.5887|457.6798|548.1225|545.5612|546.8418|569.8937|540.4385|522.7654|527.6319|579.1145|629.5725|554.0135|512.514|611.4292|590.4161|590.7876|570.2831|595.9138|630.6382|615.2568|560.14|505.2796|530.659|528.0954|516.8157|512.714|451.1883|416.0674|384.5355|443.4976|433.756|418.631|490.1546|452.2137|554.7565|673.9626|923.1348|970.0838|1396.6887|1398.7324|1568.1942|1608.5423|1422.8696|1292.3188|1285.051|1286.3969|1299.0482|943.7346|1039.8308|987.8796||
2022-02-19 20:04:54|amer_0867|PHO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:55|amer_0868|PIF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.688|2.64|2.56|589.824|516.096|456.192|433.152|419.328|374.784|362.968|358.354|336.822|374.256|356.04|364.32|365.976|319.608|216.936|213.624|109.296|77.004|142.88|138.368|105.28|72.192|91.744|81.216|102.272|102.272|91.744|99.264|96.256|67.68|70.688|67.68|66.176|57.152|82.72|72.192|76.85|73.776|75.313|65.52|59.28|57.72|50.08|76.685|50.08|56.736|29.944|26.792|26.964|22.47|23.968|24.128|25.984|11.136|11.136|7.424|5.568|5.568|5.568|3.712|1.856|1.856|1.856|3.712|3.712|3.1552|220.2874|190.9675|135.7405|164.4399|148.9267|145.6689|122.7094|108.5924|107.9719|127.8288|120.6927|127.9839|126.1298|144.1484|250.3794|277.2306|265.0068|224.2606|239.0178|243.0929|238.2342|227.4196|218.0156|270.051|266.7596|265.6624|265.9759|258.956|311.9385|264.5991|273.3772|316.1708|291.5606|295.8495|297.2606|236.272|220.2801|191.2753|175.2834|174.6563|200.8742|159.8529|147.6896|173.8723|167.4442|179.9484|171.4691|219.8322|245.4895|205.7525|214.0769|205.7525|203.8678|177.1671|204.1819|237.7934|235.1233|158.1624|187.6903|198.6847|222.2441|229.1549|222.7153|220.5165|210.6215|274.232|275.4885|334.5442|387.8997|424.5671|385.5287|354.0649|391.3553|360.6684|349.5978|329.5006|366.9968|333.5805|314.3467|312.5981||
2022-02-19 20:04:56|amer_0869|PL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:56|amer_0870|PLC.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2809||18.5647|18.5647|18.5647|||18.6794|19.799|20.7973|19.6326|19.2999|19.3664|19.4662|19.9654|19.9654|19.799|19.4662|18.3016|17.4697|18.1352|17.4697|16.6378|16.6378|16.6378|16.6378|16.4714|16.4049|16.6378|16.9706|17.8025|17.8025|19.6799|17.7119|18.6959|19.0239|18.8599|18.3679|18.8599|18.3679|18.8599|20.4878|20.3239|27.9634|26.2912|25.485|26.2912|26.8171|25.7654|26.2912|26.4665|27.6584|26.2912|26.2912|25.6252|24.7488|27.5182|26.2912|26.9924|27.6934|28.044|27.1676|28.044|28.9554|27.5182|27.5182|27.9038|29.7968|29.7968|31.3742|31.5495|29.7968|29.9019|28.9204|27.5182|31.5495|32.7764|31.7248|30.6731|29.4462|41.931|42.2189|41.979|40.8276|41.7391|40.8276|42.6986|45.5772|46.7286|57.5286|64.1192|65.6831|75.9886|68.1663|68.8368|75.2583|73.9268|73.5795|71.5424|66.9005|68.177|65.4102|67.1623|70.0824|70.1316|68.3783|68.3783|93.4231|97.3985|99.3862|107.3668|119.6942|116.9106|131.4896|133.5441|176.498|175.8684|178.0876|184.0793|193.4469|213.0912|228.0742|286.8281|290.5093|290.6627|296.1122|304.8575|319.8932|352.2068|349.9048|394.4102|396.9138|381.4058|561.3883|571.4163|574.1891|625.4848|589.9765|538.1917|503.2832|526.7908|540.2093|566.5835|592.3305|725.9825|833.759|841.2346|804.6082|768.5679|758.2954|845.9714|887.0238|908.8246|900.8988|762.0506|479.6291|599.9778|686.1933|665.0089|737.5875|839.3746|815.4584|837.3063|859.1542|827.5104|941.925|908.8127|1016.6744|1012.5211|962.6812|962.5943|1041.6972|1198.2193|1209.5734|1249.9151|1366.5332|1416.0281|1312.6312||
2022-02-19 20:04:57|amer_0871|PONY.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:57|amer_0872|PSN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:04:57|amer_0873|PZA.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.4568|233.6751|244.8024|244.3661|246.3297|262.039|270.5482|276.0028|270.9845|277.0937|287.1301|288.8756|289.0938|294.3302|304.3667|289.5302|295.8575|295.6393|296.5121|300.003|291.4938|292.5847|301.0939|304.5849|304.803|322.0396|324.0032|347.1194|346.6271|349.3351|336.5335|336.0412|335.5488|333.8255|346.1347|346.3809|328.1633|311.9151|311.9151|338.503|333.087|343.919|363.1214|371.7378|374.1997|371.7378|377.1539|394.3868|423.4365|426.6369|435.4995|422.9441|445.593|440.9155|422.6979|403.2494|402.2647|405.465|411.1273|387.986|397.8333|353.7664|347.6118|344.4114|340.7187|301.5754|300.5907|300.5907|236.3366|221.8118|221.5656|225.7507|220.5809|257.0161|245.6916|255.2928|253.8157|243.9683|245.9378|240.5218|244.7069|240.5218|226.9816|236.0905|242.4912|241.0141|224.5198|179.222|205.5636|224.766|202.6094|213.9339|219.5961|206.7946|210.7335|225.2584|295.0658|309.5456|316.3029|332.7133|349.4455|342.3665|349.1237|353.9503|362.9599|362.6382|382.9099|373.2567|392.5631|379.0486||
2022-02-19 20:04:58|amer_0874|QTRH.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.8691|652.4594|764.1604|1231.861|1826.9125|874.8301|714.0618|972.9614|1010.5436|1150.4329|837.2479|655.6006|510.5034|300.5009|242.4891|203.7954|178.4792|151.8972|167.0869|159.2389|120.252|97.2142|32.9111|34.6832|60.0482|110.1855|116.3069|90.533|93.7455|78.8513|73.1462|75.9122|67.6141|59.0087|37.8025|29.5044|63.0041|63.0041|53.1693|43.643|39.9548|49.4825|47.3419|79.9279|78.3908|89.0282|106.5874|132.4641|173.4762|165.8003|155.054|169.1628|132.2192|131.8303|112.0547|111.6573|96.5578|77.1413|81.3111|68.8017|68.164|64.8185|63.1458|58.9256|44.6151|36.618|36.3038|37.9923|32.0824|32.9267|30.816|41.3694|36.7394|47.2967|32.5165|28.2936|26.1821|29.1381|31.2466|50.8873|63.8323|71.2981|73.4751|114.2946|111.8114|283.4998|350.0978|467.3852|455.6488|454.2681|366.8154|418.6807|383.3522|298.4173|280.6988|315.2033|372.9445|237.4133|210.307|234.9549|218.958|225.9566|192.9629|181.9651|184.9645|162.1166|185.1332|135.0972|134.4318|144.7009|157.7706|162.175|134.6544|142.5175|172.9867|185.7641|205.8313|226.3738|220.2556|202.9207|214.8495|252.5245|290.8251|302.0499|316.3361|295.8389|292.7679|315.2885|336.4506|350.8994|336.4506|462.6615|508.2032|442.9958|685.7688|715.394|628.7128|739.7097|720.1794|898.3932|1015.9895|801.448|897.6218|683.3106|913.1402|669.7185|660.5492|676.57|626.0429|619.5822|688.8296|628.0862|596.7734|590.7086|617.3936|667.3464|615.172|547.224|549.3635|555.4405|542.6123|489.7949|492.2257|517.7485|584.7753|412.8538|411.6431|468.9317|417.229|406.4075|417.2833|416.0842|405.2924|388.6072|440.1816|400.6013|408.9394|472.6859|489.5245|421.9167|448.3617|426.7249|441.3087|406.4369|392.0072|374.3182|318.7742|354.9985|347.7537|319.9817|312.7368|305.4919|188.3666|173.8768|182.472|206.6405|305.7313|347.4892|357.0422|445.4071|401.3889|281.0913|259.6522|239.4518|218.1145|215.7437|254.9302|266.7874|282.2018|320.1449|263.2303|225.2872|221.8329|193.3623|192.1761|241.9995|281.1465|263.3524|268.1675|244.4359|232.5701|221.8908|237.3164|187.48|162.78|209.1188|219.8124|216.2478|199.6134|148.5219|161.5918|150.8982|169.909|174.6617|173.4736|174.6617|191.2962|203.1779|221.0006|191.2962|201.9897|186.5435|210.307|237.635|211.4952|199.6804|205.6233|222.2781|243.6739|227.7077|213.7664|209.1304|309.3984|305.9606|301.8101|340.6796|323.5313|296.3418|287.1884|280.3234|276.4091|255.9344|298.0213|325.321|292.3339|311.7778|304.9505|275.3658||
2022-02-19 20:05:00|amer_0875|RAY.A.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.912|368.0694|362.9926|362.4849|355.1724|367.3671|339.9958|317.9469|373.9055|351.5221|347.5344|385.3543|382.7989|356.2337|364.9348|370.5649|395.0855|415.6094|431.0023|456.6572|454.0917|437.6726|424.9826|415.7438|402.399|394.1868|426.0091|484.5212|470.4622|512.9664|520.4115|588.125|557.171|578.0141|590.6478|534.9051|488.7109|470.3254|478.7744|518.2986|484.0096|560.563|562.2888|506.7701|492.4116|496.9781|537.4772|480.2988|426.9322|516.1306|488.6138|567.0802|559.4376|515.1219|496.8605|525.7743|448.5228|435.7293|290.5205|316.2628|340.5342|402.3158|364.2319|384.8349|459.1529|431.9267|479.5926|500.1256|547.0582|495.7257|524.2513|527.1358|499.0123|580.1545|522.6869|536.9875|509.4629|468.2511|496.6731|522.2528|536.4637||
2022-02-19 20:05:00|amer_0876|REAL.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1119.655|1064.9318|934.4689|836.7467|750.3672|939.2184|835.0553|826.3021|879.6966|839.4319|666.9938|627.6044|627.6044|478.8864|538.414|454.8977|498.4328|377.6158|353.7943|374.0867|350.2652|402.3197|407.6134|483.4894|524.9566|536.7985|641.2474|731.1419|902.3695|937.8038|948.8468|1118.7388|1055.8788|1271.6416|1275.0395|1046.5347|1356.5876|1849.892|2254.3184|2696.7389|2158.9109|2309.8145|2209.0909|1587.6774|1713.3806|1475.6053|1331.6643|1213.3491|1349.5701|1298.5623|1427.8601|1007.9894|956.1545|779.1184|718.5115|626.0602|569.1456|505.5342||
2022-02-19 20:05:02|amer_0877|RME.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:02|amer_0878|ROOT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.805|381.6027|437.017|460.1063|478.1579|482.7758|428.6209|556.2416|539.8692|452.9696|395.4563|404.7751|258.1968|218.6038|145.7359|134.3634|152.4751|194.5953|193.3317|178.1684|142.3663|147.4207|144.9083|111.2087|90.5677|84.249|91.4102|83.8278|80.0365|73.7179|26.5384|45.4945|50.5494|50.9706|52.3256|59.0773|58.2334|54.0136|76.3786|105.0733|93.2578|119.4206|138.4098|135.4559|140.9417|172.1682|146.5912|135.6074|118.2868|123.7787|127.1584|132.2694|135.2275||
2022-02-19 20:05:03|amer_0879|SBB.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4269||0.183|0.183|0.3659|0.3659|0.3659|0.6099|0.305|0.305|1.2198|1.6467|1.0368||0.7929|0.986|2.6892|2.4203|1.7928|1.3446|1.4342|1.3446|1.5239|4.9302|8.7876|9.764|13.6696|37.6922|34.4896|33.5041|32.892|24.5999|25.1527|30.032|28.0673|23.8572|35.2899|33.0131|35.2899|31.021|28.175|31.3056|32.8718|27.3932|25.5669|21.9145|23.0102|23.7407|24.106|26.2974|33.6023|41.7892|52.5349|65.6687|65.6477|67.9922|54.3938|58.3559|64.0032|56.9441|55.5322|64.9445|73.4155|124.5933|134.4729|161.3675|180.2647|163.5218|145.6628|174.3714|125.3087|131.9388|143.2639|162.4985|135.9681|139.5114|117.5882|129.5463|112.0049|98.0043|104.6713|89.3373|62.6694|52.0023|46.1573|42.1436|29.7681|37.4375|49.9167|44.7782|55.7892|61.6618|71.9388|98.8143|102.0366|103.1106|107.6935|104.4627|129.2322|164.2738|136.8948|150.5843|156.3225|188.2716|196.2589|292.4798|427.094|515.2051|626.4703|649.3735|740.9864|657.9929|823.2032|860.2331|1078.8787|994.417|1074.0979|1017.23|792.9588|794.5608|558.0518|707.1863|627.0064|640.9464|576.6911|493.1593|423.7945|444.7425|365.7846|325.6951|450.4295|582.0935|560.1524|494.2521|426.6176|482.4192|357.4761|324.505|275.9881|203.0856|206.5571|208.9871|197.6905|220.2837|171.9817|147.4129|107.7248|159.0963|178.4983|182.3787|153.2757|145.5149|124.1727|166.8571|162.9767|141.6345|104.7707|71.7874|72.7575|64.9967|77.608|64.9967|65.9668|68.8771|76.6379|88.2791|74.6977|65.9668|88.5517|108.2298|110.1976|119.8132|155.7572|187.7074|181.8987|311.8264|289.8386|281.5372|263.9411|288.1357|277.2767|301.4834|211.2585|253.07|314.6871|279.4136|382.3271|355.5292|404.722|467.3583|491.9561|576.0509|507.7043|521.3035|521.3035|501.4229|420.1448|432.724|377.7423|412.9982|419.8133|412.5535|365.2543|357.3711|313.9095|385.1327|322.0167|357.2865|391.8626|377.4559|341.0506|297.3261|346.8805|404.6269|499.5755|560.9268|535.2395|459.1945|544.0139|530.9845|504.287|433.0935|359.2465|593.7958|551.6038|638.4725|732.9404|928.3912|834.8424|913.1088|919.631|940.5066|914.3814|698.8487|678.3276|612.2341|629.6271|581.2719|570.8299|546.4652|504.4803|515.1383|461.8481|497.3749|463.0773||
2022-02-19 20:05:05|amer_0880|SGY.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2375|1.2375|1.485|1.485|1.2375|1.485|1.65|1.7325|1.8975|2.31|2.6813|2.6813|2.2688|2.2688|3.0938|3.9188|3.9188|3.9188|5.9813|5.1563|4.5376|5.4038|5.0738|4.2901|5.0326|7.3497|7.1047|8.3297|10.1426|16.4144|20.5793|19.1093|19.1093|18.8643|18.3743|19.5993|17.6394|25.4615|23.6429|21.8242|21.8242|18.1868|15.2769|15.2769|14.9859|15.6407|19.0049|20.9054|19.385|21.3285|21.7163|26.3698|27.921|27.921|38.7791|37.6158|50.0251|49.327|50.8007|49.6373|50.4129|52.3518|66.7001|69.8024|76.224|84.2475|80.2358|82.2591|86.2717|98.3096|119.6906|120.3332|120.4939|116.1495|127.4027|127.4027|123.515|115.0385|101.7182|106.5275|104.8886|110.6247|108.4651|105.8397|109.1215|115.0599|111.2821|112.514|120.1749|133.85|123.9874|119.3767|117.5529|110.4235|102.0506|100.6551|99.4339|98.9161|84.1135|79.2373|69.6116|68.9155|66.4791|67.0077|65.2672|52.3878|48.8448|36.5032|43.1086|40.4953|49.1113|47.3881|44.0118|55.0147|70.4876|82.0041|64.1994|64.3706|45.9318|39.3217|30.8472|29.2204|26.8828|25.0461|27.5367|29.8731|30.2069|30.3336|39.167|40.0003|45.3337|50.0004|49.3337|57.0765|64.0327|89.182|144.1409|123.4148|117.9506|169.5402|164.2518|167.9848|274.2816|331.523|348.2184|443.1497|507.6588|476.8066|508.7962|476.8211|538.5274|560.456|539.1373|513.3306|420.9158|498.9255|526.9865|580.6085|630.411|680.8439|607.3304|585.3103|564.7108|550.7545|557.1504|582.0232|530.0113|497.2857|383.4578|397.3923|263.5038|254.2456|235.0169|261.3673|377.4514|384.0403|408.4923|444.4511|739.7124|809.1746|806.7374|1085.8607|1040.8941|967.6151|1166.7584|1256.5091|1285.2293|1690.9039|1749.6612|1743.1326|1419.4891|1214.8388|927.4576|543.548|690.9881|642.5749|712.9941|972.6648|886.8414|701.0361|577.1938|623.6347|739.8517|708.9325|554.3366|386.808|457.5386|572.4759|435.4621|486.3028|550.4064|539.3541|534.9331|530.5122|591.2605|617.934|679.3559|720.1581|614.0533|571.1599|600.5374|555.3842|467.3355|469.5932|489.9121|458.3049|500.7789|517.0833|454.1948|465.9785|419.3806|426.5165|448.8314|548.3147|550.6282|573.9292|539.3551|502.4762|609.7436|538.373|458.8406|460.8363|389.7005|417.5362|420.7329|423.8727|357.937|405.125|361.1579|354.8769|359.8783|324.2146|327.4568|355.6991|326.3294|244.7471|100.5207|92.144|134.0277|108.8975|103.8714|92.144|64.5591|81.5484|124.0215|115.5269|166.4946|237.8495|210.6667|193.6774|223.7247|242.9401|197.3888|289.98|373.752|431.178|330.264|477.882|531.258||
2022-02-19 20:05:07|amer_0881|SOT.UN.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.7396|118.5535|121.095|109.434|217.2924|199.8968|216.3769|216.3248|217.2363|224.5282|212.9935|209.689|221.4051|230.847|237.7604|242.5697|270.2369|286.4996|292.0358|339.6215|325.776|316.0027|327.1711|321.467|341.4314|331.5447|330.729|328.69|449.2232|450.3605|449.7919|461.9842|461.4152|458.5705|469.1691|458.3509|434.4369|531.4798|520.3201|526.5974|531.2655|535.4542|548.0203|551.8735|542.0934|487.6047|412.4602|469.7851|427.1409|422.9892|399.4128|414.6682|402.5189|403.8765|393.6947|419.4885|407.9492|403.8765|396.4099|399.8038|349.5738|223.6258|249.3767|249.3767|249.3767|249.3767|259.5415|245.3107|248.0214|288.003|284.6147|279.1934|291.3912|301.556|300.8784|327.3069|366.6108|361.8672|359.8343|347.6365|347.6365|341.5376|338.1493|342.8929||
2022-02-19 20:05:07|amer_0882|SOX.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:07|amer_0883|SVM.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.7547|284.4307|511.3606|883.2176|851.6741|644.3884|702.0038|718.7753|716.3793|579.813|706.8887|845.0775|824.8091|910.352|895.7708|978.89|934.1297|931.697|940.689|1002.9117|931.38|1043.5277|1358.361|1318.4527|1429.6951|1377.625|1443.0845|1196.1237|1059.2538|1113.1529|874.856|636.9565|523.3787|412.9422|358.2881|244.4254|366.8405|406.2532|410.8008|429.8214|533.2371|605.9512|575.2497|638.2686|615.6465|840.1935|943.8012|1306.4281|1179.5344|976.1664|1135.6069|1195.409|1315.4432|1200.3419|1058.6143|1121.2738|1314.1988|1411.6879|1662.6547|2124.9618|2123.2868|1910.2597|2362.5058|2608.1422|2041.3829|1676.9474|1712.0545|1712.0545|1370.694|1356.2946|1538.84|1277.8172|1168.734|1395.6561|1175.5587|1100.8989|1138.4489|1165.7581|1005.4324|909.8395|1032.8608|1037.9825|1012.3743|889.6341|824.7471|753.03|660.8648|589.1948|496.973|546.4995|474.7715|519.1745|674.5853|563.5776|493.5574|433.8602|440.6926|497.0603|428.9116|379.251|392.9177|304.1732|375.9444|355.4383|333.2234|302.4643|201.6429|273.4141|299.0466|283.6671|268.2876|264.8699|254.6169|244.3638|220.4401|167.4661|150.3777|145.2512|169.175|125.2417|121.8568|118.4719|180.3602|315.3397|478.8492|419.1263|587.8228|714.739|738.148|594.5264|612.8966|633.5546|576.7186|654.1715|900.1133|810.9068|681.6318|693.384|643.0264|587.622|673.2469|585.9431|559.0804|475.9899|582.5739|518.9595|534.3918|564.56|599.6363|621.7031|601.8359|575.0131|574.1482|505.3176|489.3457|435.3489|523.0937|501.1575|580.3521|580.86|492.5421|521.9018|542.3019|722.5025|955.2349|901.5135|919.9802|1213.6925|1265.2842|901.7963|791.019|797.8191|957.7306|1050.2696|1282.7428|1758.5427|1957.2673|1660.7116|1664.2005|1424.3882|1545.2772|1503.2289|1267.8398|1198.5638|1226.6827|1385.9517|1203.0342|1079.9167|977.0017|837.682|920.5684|852.7114|803.2788|720.3028||
2022-02-19 20:05:09|amer_0884|TCW.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.8917|47.9058|35.3425|31.935|34.0641|33.534|29.8061|35.4291|29.1063|37.9598|36.6983|61.3747|64.5355|75.2895|82.25|90.4734|84.1442|77.8176|74.6543|102.4481|102.4481|115.349|136.5976|166.9525|176.059|200.343|178.3356|188.2011|195.7898|174.5413|217.0383|250.0843|229.1094|250.0843|243.6304|272.6725|334.7902|310.5885|281.5464|273.4792|242.0171|213.7817|200.8741|210.2726|241.485|264.4836|287.3178|291.589|335.1221|294.0531|259.5553|279.2684|277.6256|305.5524|295.6959|360.5676|342.979|364.9648|338.5818|358.9846|378.1563|350.718|339.4612|362.3265|393.1067|438.8372|466.0996|492.4826|518.8657|594.603|634.2916|643.3529|700.4391|744.8395|808.6311|779.2724|891.6327|840.8894|961.2235|1205.765|1412.4146|1484.0185|1396.8324|1489.0271|1586.0464|1719.6082|2181.5094|2164.8142|2356.8093|2645.6367|2828.7276|3212.778|2980.975|2790.7484|3109.0675|3072.9622|2825.383|2619.1272|2748.9348|2337.6859|2030.558|2267.6867|2600.3575|2292.4342|2552.781|2636.8519|2881.8706|3113.1468|3105.8816|2654.8236|2417.3509|2284.6097|2316.7626|2316.7626|2083.2525|2389.0073|2098.7999|2134.3105|2876.4732|2707.4898|2899.0044|3099.281|2559.7858|1951.4455|1393.3774|1412.2069|829.75|891.4959|791.0456|735.798|905.6741|1199.6099|1262.4167|1153.3513|1390.806|1532.7763|1757.6854|1679.7894|1571.7401|1806.6845|1826.7867|1913.4774|1691.0322|1445.864|1604.2803|1953.4757|2266.1466|2337.8601|2404.5455|2721.6126|3053.0267|3005.5485|3192.1298|2928.8912|3061.6525|3239.8746|3236.9766|3459.2991|3185.4683|2956.7904|2290.1369|2542.4774|2441.2477|2551.9483|2459.3906|2522.5649|2104.0395|2051.1816|1763.3995|1573.6108|1813.6779|1728.7761|1956.5747|1612.4167|1890.6721|1902.3881|2086.9153|1991.7227|1969.7552|1924.3556|2269.6819|2083.6424|2163.472|2354.06|2053.2883|1906.1094|1862.9241|1898.7045|2029.7523|1985.0769|2119.1031|2315.6749|2503.7158|2616.9791|2295.0634|2199.3111|1777.4024|1462.1284|1067.0394|842.4472|761.9301|575.548|543.5507|743.1008|597.1612|618.0097|294.8576|251.6714|180.1908|134.0262|104.2426|69.2469|202.5285|236.7796|174.2692|251.7221|260.659|434.8308|415.5905|446.375|633.7609|533.2866|728.4386|936.8682|1027.845|783.9496|801.5938|735.7625|795.7852|1184.387|1201.7026|1288.2806|1625.6999|1753.9534|1275.6024|1370.9477|1056.1375|1127.2236|985.8797|1157.9124|992.4963|1018.7904|963.2794|881.6456|720.1169|566.7007|394.4988|428.1371|388.9415|419.0919|394.6459|376.9752|344.5789|303.7246|248.7649|289.2615|271.0344|248.4482|285.1508|306.7837|266.0602|217.192|120.0291|149.3696|226.7217|222.3702|259.4319|296.4936|287.3733|341.7413|388.3424|446.8594|474.9477|518.0385|538.4868|551.2471|617.6009|677.7189|713.523|634.2426|776.2875|898.2045|659.3468|801.1685|831.0257||
2022-02-19 20:05:11|amer_0885|TGO.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.0282|77.4521|68.6839|108.966|89.408|75.438|62.731|54.2327|56.4691|50.319|53.1145|59.6001|59.6418|55.2941|52.5071|44.492|36.3722|40.9326|42.256|42.0336|30.024|38.0509|55.63|60.8592|54.5174|52.8485|57.8552|55.745|54.6301|57.3059|56.9619|44.676|54.5047|59.2487|55.895|62.6024|66.0564|65.1607|62.1378|59.413|72.7529|86.8775|88.9224|112.56|110.7787|109.2996|123.0466|118.314|117.4959|123.3594|120.4277|118.8701|117.8551|115.5995|117.8068|117.6939|117.468|114.55|111.2707|113.6454|118.0676|109.804|123.954|122.7256|120.1192|97.1152|119.2188|110.2405|107.0583|105.0364|79.3482|87.7967|85.7175|82.5174|77.7172|72.0594|85.2131|72.0594|78.1504|74.4835|61.9932|56.6097|62.9639|60.0756|55.7472|57.9539|58.07|58.1017|66.5019|64.9852|72.5276|72.5276|72.9955|87.5582|77.2928|68.3558|75.199|73.67|66.72|69.3693|75.5355|71.4714|69.2517|64.8705|70.665|79.268|78.5602|73.606|71.6242|73.7516|73.6098|69.6388|67.2228|63.7011|64.125|61.9875|53.5875|53.1067|69.0958|66.9732|73.385|69.515|63.074|67.4403|65.4314|59.9788|64.6425|92.6542|75.9908|77.841|74.958|82.8862|113.2776|118.3122|112.9629|133.1213|157.6975|160.0606|163.8295|173.448|167.7715|168.6265|188.5207|197.6783|174.5458|170.3263|156.8794|166.0438|152.2484|149.2566|143.4996|139.1764|125.5414|99.978|99.1448|88.9804|100.104|104.1082|110.9486|108.54|111.89|95.81|111.4673|106.9416|112.3054|91.6418|108.0913|101.4214|111.8283|111.6321|94.1712|119.0873|119.0873|107.5019|109.0742|116.9354||
2022-02-19 20:05:12|amer_0886|TGOD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:12|amer_0887|TGZ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:13|amer_0888|TMD.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3851|0.3851||3.988|3.0454|2.7554|8.3205|10.6502|6.6564|7.9877|7.6549|6.6564|7.9877|4.1602|9.9846|11.3159|9.9846|6.49|10.9831|13.9784|14.6441|16.8745|14.9123|16.8745|16.1538|12.753|14.2409|13.014|16.2142|29.4416|35.2666|74.8339|87.3062|70.5733|61.564|57.5598|55.176|87.2784|100.8216|77.5118|96.3199|90.0505|87.2966|103.9519|107.9722|89.1119|91.6045|107.8067|105.6029|95.3002|83.7096|79.3202|87.0588|88.3486|86.0084|82.1284|82.775|80.2813|84.1659|58.2687|55.5469|39.8798|42.0163|41.4851|40.0546|37.9088|32.3096|33.3865|81.1329|70.7217|100.3094|132.7836|199.4861|161.4485|147.0787|252.1991|225.3906|230.3551|243.4287|234.2619|147.6868|147.6792|197.9311|168.1902|183.611|156.9413|179.508|159.0765|153.945|144.7083|139.7645|119.2109|114.0725|119.9507|110.6342|93.1656|127.7206|126.2692|123.3665|122.3387|122.3387|101.7032|74.0165|78.2592|65.7711|99.9072|81.5909|72.4327|66.7318|78.9503|65.792|34.3263|35.938|39.6562|91.0816|130.5463|123.0288|146.5314|159.8524|146.5314|89.5392|105.7788|102.8713|102.8728|51.9263|60.042|58.3079|53.756|53.1057|38.3662|106.9992|96.2243|104.3532|118.6823|97.5001|96.2541|79.7445|92.3104|45.316|22.4902|24.1169|28.6362|28.6707|18.1508|17.0783|20.6784|22.7739|86.1628|85.407|92.1225|77.4718|73.3944|166.0133|197.9798|304.4301|294.6212|245.342|217.9601|248.6279|245.1502|227.4018|221.8554|206.3255|225.1832|102.0535|88.7422|84.3051||
2022-02-19 20:05:14|amer_0889|TMR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:14|amer_0890|TNT.UN.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165|10.275|10.412|10.001|66.5439|65.9085|63.185|57.105|55.7345|54.1812|56.7276|55.5324|52.4064|59.336|56.3255|57.2967|56.7826|63.8315|63.6356|68.2119|63.6906|63.7889|79.358|80.2152|78.9906|101.5107|101.3418|101.004|100.8718|101.8873|101.0411|100.0941|96.1921|98.5672|94.0957|96.4908|87.2523|86.0685|87.1013|96.741|99.7798|100.6474|98.9121|102.6807|105.6493|112.4598|111.2374|109.6658|181.8844|180.134|179.2596|180.717|179.8971|181.071|182.5383|181.2645|212.4646|217.6382|224.6494|260.5477|273.1958|276.6276|270.4344|302.3406|307.4617|312.7134|314.4398|321.2412|372.0387|382.2627|370.7236|365.5905|338.214|326.7068|364.4697|367.9027|383.6825|376.79|376.2156|384.5342|386.8402|380.4986|486.0556|502.8887|618.5258|616.2226|654.3657|619.6131|380.2955|476.4329|471.3282|483.2033|498.5973|497.7421|488.4243|478.9654|560.6561|541.3894|543.9798|559.5221|604.1132|625.0651|649.509|651.9999|660.7634|651.1236|634.586|646.908|639.8669|644.2676|639.8669||
2022-02-19 20:05:15|amer_0891|TOT.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4886|10.139|9.6146|8.5657|8.7405|11.1878|18.3551|29.7177|33.3887|24.6482|27.62|20.9772|21.8512|19.5199|15.9051|18.4355|16.8088|23.4962|23.4962|21.6025|23.9045|18.0611|19.1236|18.5924|20.363|28.9185|35.7367|41.1442|41.3794|52.8998|62.3041|45.9893|54.6408|37.5655|36.4272|40.2976|34.1505|33.334|34.9107|36.9377|46.3512|52.8304|49.84|44.856|44.1084|43.61|42.1148|44.856|47.348|50.0138|51.7216|59.2847|53.5546|58.4232|68.1604|65.7261|90.0691|90.556|111.9013|115.9952|118.9975|140.2757|147.3714|171.9333|165.006|169.1312|160.8808|171.0749|155.6726|139.9954|171.5376|162.191|185.8324|180.3344|250.159|253.4578|241.0314|231.126|250.3865|300.1886|360.4465|385.21|386.7238|375.2738|498.075|491.1446|489.4071|434.6746|495.329|531.7503|444.3392|477.5589|482.8068|483.973|368.5318|342.2914|368.8234|326.9059|358.0814|342.6394|337.76|375.6809|332.4688|330.8799|253.6746|262.0211|227.4422|170.9532|160.5474|161.365|192.93|216.53|242.9625|253.5645|282.72|223.82|227.6485|225.2925|168.9408|122.8927|104.1215|133.0811|100.8278|94.1447|98.4795|121.429|140.8925|114.9726|116.428|129.8172|141.038|134.9312|136.0944|202.1897|218.82|255.8735|270.5554|276.7608|243.2517|254.7317|261.5576|269.9349|290.0537|315.2082|427.0062|439.6358|433.665|499.6575|522.2864|472.8|449.7904|476.658|438.828|424.3265|373.3785|437.9595|508.497|532.4337|568.2012|603.0275|489.8448|479.8224|482.9544|424.2531|447.8055|430.4511|488.13|423.66|459.886|450.432|464.202|423.198|435.5191|433.6737|446.8992|459.045|495.1565|504.3374|558.7053|575.1835|616.2236|616.973|611.3614|650.0196|636.759|668.3468|664.9065|725.7194|680.949|657.1549|605.0873|604.7756|505.0188|407.7158|444.3016|409.266|467.79|442.06|465.31|478.02|436.17|449.81|523.2294|472.3943|428.6885|423.419|427.1387|411.9501|370.2707|393.1996|438.1279|412.1005|393.8194|387.6224|409.0268|391.391|435.0164|471.53|462.254|408.144|611.2908|608.2474|585.2045|604.793|563.6412|568.7274|682.4729|698.1938|694.9571|693.57|643.633|579.3672|635.3101|601.094|556.62|528.99|535.92|549.78|505.54|447.58|440.22|459.54|444.36|446.4417|447.6991|439.4592|410.6197|365.82|277.55|308.035|287.519|273.4605|245.3435|280.833|265.9335|125.0655|76.6377|76.6377|132.0873|96.4733|101.4323|99.629|97.8264|89.7118|138.3996|155.5295|156.8819|186.1845|180.9|178.2|191.7|200.7|170.1324|190.5661|216.48|228.8|244.64|293.92|294.36||
2022-02-19 20:05:16|amer_0892|TRL.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2564|74.9433|73.7985|75.1722|74.4091|74.4091|72.9591|74.638|74.0275|74.0275|74.1038|74.7907|74.7907|74.7907|74.7907|76.8512|76.6986|77.3091|74.4091|73.2643|432.9356|419.6824|415.2647|369.9434|361.0931|336.7547|311.2954|289.7958|235.1512|327.737|314.2831|303.52|267.6932|242.2244|248.7398|236.7097|221.224|212.9281|210.4262|166.4482|100.7596|92.3421|109.6562|127.5475|133.2282|122.2224|171.4589|170.0109|156.6653|145.0605|116.6546|104.9891|113.7382|119.8264|102.2908|102.2908|93.6257|64.7725|80.6712|70.6609|68.8944|62.4171|66.2218|67.4043|82.7772|100.5152|91.055|81.0034|109.6556|95.2745|117.4454|112.6517|103.6635|122.8383|119.243|122.8383|159.9538|199.7261|190.2153||
2022-02-19 20:05:17|amer_0893|TRZ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.0987|210.3658|196.7938|72.9341|75.6863|86.6954|287.3436|258.857|229.1318|204.3608|225.4161|268.7654|247.71|255.1413|279.9123|422.3762|427.4856|430.8919|357.651|400.2285|400.2285|374.693|315.0828|316.7859|282.7229|238.441|158.393|172.1465|216.9046|206.5758|223.7885|223.7885|235.8386|230.5269|206.442|258.0525|246.01|252.8914|261.4932|230.7753|237.3689|242.3141|224.1756|227.4723|265.3844|260.4393|306.5931|323.0766|319.7799|346.1535|291.758|291.7659|290.1175|290.1175|296.0164|321.757|305.6692|330.7665|351.7419|384.0118|363.3591|306.564|190.3924|218.1843|300.6095|247.2755|216.6438|218.2606|229.5778|225.2585|246.6808|236.2942|240.1892|225.5831|192.4759|182.4274|185.0243|201.2545|178.8477|176.5589|153.6717|114.4364|135.6888|149.0942|155.3065|178.1937|225.6031|295.7724|343.7533|381.2178|491.2321|516.0418|545.1518|536.5692|514.9736|691.0613|657.3898|758.5268|758.5268|770.4344|849.2095|772.4717|930.186|935.3826|853.9697|942.9607|988.8103|916.9927|887.6759|813.2964|751.9233|640.8961|721.6105|803.128|661.0688|656.0096|803.401|752.964|812.0531|865.7397|885.3887|857.9846|828.8889|915.2147|1041.3932|1066.6289|1118.243|1127.4425|1217.7333|1253.4675|1145.3983|1173.8554|1041.3667|992.5474|1245.7345|1395.5786|1285.95|992.0378|911.0682|865.9723|718.9204|691.1439|689.51|653.564|598.3378|565.3329|360.7673|386.5831|247.7008|351.6174|366.4371|224.1156|284.3159|401.0363|353.2002|332.8863|456.0298|462.2633|551.1727|551.2178|559.5181|905.4912|811.7181|517.475|472.9042|438.4081|397.9687|382.4733|444.8408|547.3509|572.3165|673.7264|661.6145|712.3332|657.918|477.1421|445.3074|445.2747|416.8287|422.8972|376.9776|266.1241|223.605|269.9541|266.1519|271.4749|263.1169|256.6437|223.8969|204.7345|175.3778|122.0019|133.7336|153.9847|204.4214|209.0945|205.6479|230.1572|244.2742|240.056|197.4901|201.547|211.1444|314.0294|319.0611|359.0399|422.4677|465.4688|538.559|480.4716|380.9588|351.5949|335.3674|332.9719|373.1916|369.3243|336.8392|329.5566|333.0419|322.7167|352.5477|340.1504|290.7772|228.7448|238.0496|276.0445|281.5184|307.6704|260.3661|275.1888|286.9717|284.5616|224.7924|280.0507|268.9174|310.2893|297.3606|292.203|288.5275|253.9777|246.9481|240.6916|232.2269|224.4983|205.3607|208.8161|198.2158|192.6791|192.6791|226.994|216.6424|211.097|288.7154|336.8347|370.148|387.3146|376.5662|410.9162|407.1118|382.4383|306.5488|320.0846|316.341|308.8536|341.2063|341.2063|265.466|258.3419|266.5909|225.5022|206.8286|201.1878|190.2823|337.68|498.9825|466.9481|634.1513|573.7559|555.6373|600.1789|606.2184|611.1255|606.9734|399.7418|331.0421|317.4531|244.2237|211.3838|198.1723|187.2256|143.439|179.2987|239.6941|200.8146|175.524|215.1585|170.9944|173.6367|188.7355|235.9194|194.775|178.9213|181.941|214.0261|162.3125|172.8817|185.3383||
2022-02-19 20:05:19|amer_0894|TSU.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.1497|130.8004|143.9967|142.4271|157.6581|165.9711|183.3721|170.8392|165.5419|171.5014|169.846|164.0851|173.1568|178.719|184.7447|185.0096|179.315|169.846|181.5001|176.9312|176.1366|191.3664|199.1138|187.4596|197.5908|201.8949|196.3327|185.0096|266.6173|283.6391|370.1597|350.7565|405.0854|442.7452|329.6776|357.6358|554.5192|659.7752|831.2654|960.6533|893.3921|883.8421|841.9451|897.0889|903.9691|1268.6168|1235.9764|1376.2603|1573.1914|1724.1861|1901.2736|1934.5932|1689.0154|1802.1375|1812.7269|1915.5592|1790.9265||
2022-02-19 20:05:21|amer_0895|TWM.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9706|23.2062|21.2036|20.0257|251.0052|242.6384|234.2715|236.9716|218.4845|245.3749|403.9484|387.3478|384.581|366.5638|377.9301|403.5044|420.5538|446.1281|474.5439|448.9696|512.9717|476.8006|489.2996|433.4735|430.1896|434.1586|430.8695|427.5804|457.2725|457.2725|529.6465|493.4595|477.0108|462.2071|454.1456|424.5274|411.3638|414.8222|427.9912|483.9593|457.7451|477.5038|431.4|420.1122|430.0361|423.4202|483.1578|493.0857|456.6834|453.544|413.8175|337.6751|375.0499|328.1687|358.3066|387.9824|354.2448|269.9008|163.7743|205.9842|243.1289|270.7304|277.4987|284.2669|257.3428|237.0263|240.4124|281.4513|288.2333|325.5341|356.1117|349.3286|413.7679|458.0536|475.0186|464.8396|486.649|500.2616|432.1988|442.4082|452.6176||
2022-02-19 20:05:21|amer_0896|USA.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.499|3.9107|3.3446|3.6019|3.0874|2.7272|2.5728|2.6757|2.3155|3.8592|2.3155|2.3155|2.1304|2.9098|1.5588|1.0806|1.5437|2.0068|2.495|2.495|2.8069|3.9959|3.9959|2.8743|2.9338|3.8139|2.9338|2.9338|3.6672|6.0876|8.4644|8.2804|13.8006|38.0154|42.9062|53.3549|113.9411|69.3554|70.016|66.1781|60.6632|47.7953|42.9443|41.3683|40.5804|41.8259|26.8317|27.2263|20.1489|25.6799|28.0504|21.7292|20.939|20.1489|23.7946|17.4493|15.863|20.0961|41.0854|44.658|59.9889|65.4014|52.3211|91.5395|89.1092|90.7294|85.9536|118.616|140.9639|139.3242|147.1126|163.5546|176.7629|175.0128|148.7609|149.3423|142.3144|115.0814|128.9244|141.287|117.4449|140.404|113.9127|131.5736|146.8023|147.8585|144.6901|145.7602|115.4869|81.8499|65.0315|47.0917|31.3945|39.8037|47.0917|32.5157|31.3945|41.4856|42.6068|46.5311|49.3342|53.8191|75.2062|78.5736|68.4713|74.0837|71.8387|74.0837|92.0434|92.0434|70.7162|116.8482|130.0407|156.4258|175.5044|205.6987|207.5858|189.1128|172.0926|198.5684|275.4864|260.1816|239.1375|258.8285|353.4747|421.0792|380.9824|382.9362|400.52|415.3288|405.44|369.8404|216.0384|196.2184|162.5243|122.8842|107.0282|168.4703|229.9125|225.9485|188.2904|214.2586|160.694|164.6617|123.0003|105.1454|86.2986|66.527|86.3858|61.5623|53.6188|49.1505|39.7176|49.647|74.4705|71.4917|57.5905|51.6329|58.5835|62.5552|66.527|56.5976|51.6329|39.7176|37.7317|77.293|70.5718|60.4902|63.8507|84.0141|85.6944|73.9324|60.4902|50.4085|62.5002|52.0835|45.1391|31.2501|22.5695|57.2919|106.5894|127.5579|115.3263|175.6056|190.5963|147.7657|151.6186|149.2495|116.083|148.2765|170.0237|146.6949|161.6643|139.3658|157.2843|142.8495|156.4162|235.0605|232.5856|195.4536|174.2118|212.4646|190.8862|184.6616|179.8857|205.0445|192.768|174.4501|141.7944|119.451|120.6652|90.9298|81.5965|101.5616|98.9575|94.6172|179.1153|167.1743|195.2996|238.7379|395.9405|354.7827|294.9787|287.5145|323.8669|329.1077|324.7774|259.8219|198.9889|296.5882|328.5864|350.8941|524.751|410.2599|406.8687|418.4935|436.5097|512.0141|446.6531|411.999|368.525|384.4899|272.8376|268.7683|233.1154|190.6061|135.7554|164.552|164.3871|174.2503|166.031||
2022-02-19 20:05:23|amer_0897|VFF.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:23|amer_0898|VLE.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2498|72.3935|81.6747|73.3216|75.1779|122.5121|97.4528|83.531|91.42|60.3279|75.1779|72.3935|60.792|56.1514|51.9748|40.3733|54.4317|64.8548|60.8014|50.3782|51.5363|29.5321|24.031|26.6368|28.374|23.7415|19.688|17.0823|18.2404|30.1111|26.6368|35.9017|39.3761|33.0064|31.8483|23.7415|22.8729|19.9776|18.2404|21.4252|24.61|33.5855|38.797|35.9017|35.9017|35.3227|28.953|25.7682|24.61|25.4786|28.953|25.7682|41.6923|46.3248|44.0086|42.8504|43.4295|68.3291|69.5591|56.6994|62.5447|51.4967|54.4227|54.4227|55.5933|50.9118|59.9814|49.0092|46.0832|55.5925|49.0092|49.0092|38.037|32.9166|46.8147|199.694|277.2309|427.1843|495.9498|359.8038|435.1116|364.8243|398.8143|331.6274|298.8954|381.5869|366.0822|309.2318|297.5039|260.4237|233.6914|225.121|204.3406|188.7553|197.4138|197.4138|224.2551|195.6821|73.5972|105.6337|48.4876|35.0669|28.1401|22.945|28.573|28.573|26.4084|32.0364|30.3047|26.4084|32.9023|41.5608|47.6218|45.89|43.2925|45.89|40.262|41.5608|40.6949|40.6949|38.5303|42.8596|44.1584|38.5303|38.0974|38.0974||
2022-02-19 20:05:24|amer_0899|VMD.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.6102|90.6039|113.7288|120.1734|146.7102|167.9395|175.1424|174.3842|238.8305|248.6975|283.5758|221.4014|189.754|231.0049|267.7557|264.1235|293.5124|367.7383|343.4242|383.0066|306.7921|346.8877|365.105|305.1397|305.8988|276.6752|202.8254|232.8451|337.7144|432.7916|520.1934|581.1865|556.1724|440.775|450.1698|485.4005|394.9868|488.5845|482.6503|516.4838|474.5318|342.3436|357.8782|336.5005|321.457|274.7428|278.6017|278.6017|278.998|234.2157||
2022-02-19 20:05:25|amer_0900|VNR.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:25|amer_0901|WDO.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.9816|87.9798|86.0224|84.0218|78.0203|83.0892|76.0817|78.0838|70.1047|76.1136|69.1032|67.0871|66.0858|70.091|81.1527|72.1357|66.1244|68.1856|76.2075|70.1911|77.2152|72.2012|63.1761|65.207|60.1911|69.8217|78.289|79.2927|80.2964|80.468|76.4446|74.4329|65.3802|73.4271|62.3627|50.5072|43.4362|43.4362|56.7865|48.6742|44.618|38.593|40.6242|41.2336|44.6866|54.8427|47.7334|45.7022|42.6554|34.5306|28.4368|25.39|22.7494|14.1469|11.9966|13.581|11.3175|10.7516|13.581|12.4493|10.1858|11.8834|17.6553|18.108|16.9762|20.3715|26.0302|22.635|21.6164|28.8596|34.5184|36.7819|34.8579|34.9711|29.6519|35.6501|36.216|44.4881|39.0506|34.6018|31.5124|32.1303|35.8376|32.1303|36.7027|38.9271|44.7352|45.106|57.4638|86.99|83.4633|70.5324|80.5875|80.5875|72.3922|69.8388|56.1504|59.782|64.2516|60.0613|56.1504|43.827|39.0814|37.6857|32.1258|27.0974|27.6561|30.4497|29.3323|41.9032|33.2323|28.7006|29.0028|45.3081|84.5751|66.4519|191.0786|188.473|152.8629|179.449|155.8143|192.5794|147.6835|172.8977|202.6145|186.4193|173.75|155.6511|161.1639|137.6231|127.6635|130.495|141.3695|113.2769|165.1218|131.1262|122.3844|167.7047|144.7451|159.7187|144.7741|149.7663|114.8208|110.8234|106.8298|83.8664|74.7796|59.8237|88.7385|99.6767|114.6282|140.5441|139.5474|153.5021|192.4725|175.7323|174.7338|216.6699|206.2085|212.2145|284.2874|251.078|214.9228|219.9443|209.3264|238.5113|254.6134|256.0157|240.8967|244.9284|282.6821|282.6821|274.6055|293.411|275.1993|272.164|274.6626|281.7572|259.4598|289.3844|275.1189|272.0621|268.148|212.0714|152.9361|161.015|215.0263|197.7019|148.7648|141.6322|101.8937|81.5038|88.6353|116.1429|103.9173|91.6917|93.7293|88.6353|93.7293|73.3534|60.109|57.0526|48.3929|38.6796|40.7154|67.1804|64.54|59.2498|63.4819|65.598|74.0622|96.2809|88.8861|99.9968|86.6639|95.5775|95.5775|85.5752|75.4345|86.5278|98.7305|138.695|147.5715|127.5994|126.6459|127.7568|116.6475|113.2777|108.8355|104.3932|111.2186|122.3405|144.5842|142.8441|172.3574|204.2317|204.1232|186.3218|195.8159|259.7282|212.9771|361.0222|312.2138|365.5504|317.2|337.5032|406.9|488.8|487.8447|397.67|414.96|322.5901|291.8035|310.5431|267.7096|273.0638|243.6157|279.5|260.68|230.09|272.4396|259.766|342.784|454.938|448.228|444.202|491.8404|539.484|485.28|591.4042|659.172|646.335|624.68|552.706|702.975|772.8635|978.0485|938.3794|852.1362|1168.423|1272.817|1373.0254|1145.949|1296.26|1104.7887|1485.65|1415.8686|1839.54|1883.484|1966.824|1936.266|1576.614|1502.732|1525.4697|1318.724|1176.536|1371.582|1335.2672|1710.9857|1711.1067|1764.0611|1667.6989|1471.6638|1786.612|1575.262|1586.2|1554||
2022-02-19 20:05:27|amer_0902|WPRT.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520.832|431.0334|431.0334|495.6884|571.954|634.9049|589.94|600.6924|487.835|440.5078|480.8474|474.1744|423.9308|333.0414|474.3316|440.0183|451.9557|351.5211|295.0266|194.592|215.5159|262.3854|261.5484|313.8581|328.5048|417.0994|396.8764|271.4938|248.7429|197.1742|179.4791|152.3697|150.3381|175.2252|137.1327|100.564|86.3428|75.4344|75.4344|76.9739|69.7897|97.5003|87.7503|111.5797|103.291|84.163|100.5755|103.7786|115.3095|168.5957|164.0566|123.853|100.5632|107.0512|127.8126|123.3932|116.0044|113.7878|141.129|161.8181|143.3457|132.3957|117.6029|116.1236|107.6951|95.0687|105.4669|103.9814|86.156|66.1025|72.787|91.3551|68.3307|68.4405|83.3188|71.4161|69.1844|75.8796|98.1972|91.0699|94.0804|96.3384|94.0804|112.1439|112.8965|117.3135|140.7761|146.0742|242.9649|175.1785|148.5209|258.0295|229.1526|228.2211|256.5861|275.2469|278.9791|292.6765|287.8785|462.5248|490.584|392.7421|320.4599|168.1307|195.9924|160.4447|207.2011|229.9388|140.9096|222.2528|185.7444|246.5917|290.6457|276.8513|375.658|410.0638|360.528|422.8577|555.8082|450.1587|625.0928|730.6256|712.1483|693.6709|660.7279|719.1785|680.8697|752.4469|734.503|777.9671|822.8546|696.3337|784.4297|1206.2487|1116.5316|1072.8473|1135.005|1076.8845|1427.0255|1429.5659|1368.1468|1447.9433|1616.9634|2133.5001|2339.709|2207.9614|1689.7327|1662.5173|1880.2688|2077.6998|1854.4213|1606.6751|1528.7187|1529.2716|1521.1407|1588.5995|1607.3995|1616.5808|1664.1684|1696.9845|1903.5238|1624.0358|1652.2798|1460.9503|1525.6374|1216.9969|1356.9321|1131.0904|1230.8372|967.1452|1123.6252|1003.8895|1220.2391|1005.774|897.8096|473.192|416.9834|294.4155|262.1753|441.1909|395.6462|346.8064|404.5903|455.2442|365.7855|315.1056|279.8087|289.5321|272.8406|188.2176|130.0492|154.5139|224.689|196.0447|199.2692|187.059|184.3383|238.2857|217.422|245.2362|205.6465|185.9198|173.9724|171.7702|127.7266|169.7285|192.8733|249.3212|272.3792|295.8491|431.3923|589.0727|606.0527|502.1484|623.5786|466.0429|459.4789|407.0281|404.3936|443.9358|458.3465|423.9402|582.9177|526.4539|432.0644|321.7218|289.4366|214.7432|233.4166|312.4319|304.4208|488.8256|518.6155|522.7248|459.8908|439.7539|486.0369|456.0851|489.737|455.6328|301.4816|151.4771|184.229|234.9456|250.266|306.3366|294.0284|316.5636|468.6785|712.6106|1138.153|2251.0071|1540.5467|1324.7181|1187.2194|1204.9612|909.8385|1028.4402|825.7919|672.1169|771.7524|466.2665|476.5141|401.365||
2022-02-19 20:05:29|amer_0903|XAU.TO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3562|36.1735|274.16|238.6207|170.5038|158.6244|211.8612|243.9121|197.9026|215.9434|265.1457|273.603|287.1541|342.0038|325.4586|320.9022|281.8471|296.1682|284.0797|229.6815|244.3106|223.9513|232.4343|217.8436|215.8076|215.129|176.4465|163.5523|249.061|326.3739|494.8634|597.8973|454.9708|320.3596|285.7668|262.5605|264.0695|227.0998|215.6447|222.4545|204.2574|170.2026|186.0882|121.3468|139.9018|119.1471|173.1076|197.8652|179.3154|172.3592|165.6606|176.4982|162.5642|166.3148|156.9887|138.3366|158.9837|146.5144|151.1904|202.528|204.8649|175.2646|179.1594|187.6025|224.2137|179.2875|168.7412|184.5607|230.1271|262.5712|235.4087|239.6216|223.7476|226.7712|188.5602|208.2493|203.3203|166.1461|172.2154|159.3381|149.4743|140.3693||
2022-02-19 20:05:30|amer_0904|XTC.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.1379|109.2551|122.9884|124.7875|121.0049|126.0467|134.9426|129.2675|131.1579|140.2428|146.6187|156.1807|154.0401|163.6702|188.0585|193.8954|200.3145|218.2915|212.4448|200.8569|184.7651|200.434|213.3637|198.8162|202.6128|188.9754|194.82|180.2918|173.4699|136.437|136.4562|126.7094|132.5575|175.446|148.1544|155.952|166.4292|161.476|165.4386|177.3532|173.39|178.344|183.2966|183.2966|178.3427|168.436|138.712|133.758|134.9932|121.9939|134.9932|134.9932|149.9925|159.992|154.9895|154.9895|144.9902|129.9935|99.995|104.9948|97.9951|101.3949|116.9942|123.9938|129.9935|124.9938|112.9527|117.8637|137.5077|144.9928|157.9921|171.9914|179.9073|218.2482|245.775|239.8764|233.9778|237.9102|236.8686|229.7625|241.8034|272.3989|263.7137|266.4772|262.8928|262.8928|290.5868|290.9882|290.9882|288.9814|272.3753|262.2874|252.1994|252.2438|234.0822|248.2079|262.808|262.808|262.808|266.7859|293.0602|295.0813|295.9232|291.8416|302.0458|314.3238|270.8975|258.49|212.2421|199.7573|214.3229|193.5614|178.9922|168.5857|183.2041|166.5492|187.3678|176.772|168.8692|170.5329|164.7582|152.6926|150.6123|145.2962|149.4475|168.1285|170.4091|175.8123|170.4091|157.4408|163.6556|161.584|165.626|163.9697|196.6809|191.4921|193.5645|207.2425|203.6594|184.5793|174.2097|148.7894|164.8636|143.8435|172.5658|144.6929|127.0674|131.0346|102.3708|88.0388|77.8018|79.8492|55.2802|44.7416|47.1821|40.6742|42.7079|49.6225|52.8765|44.7416|77.281|81.7551|77.2658|71.1659|81.3324|92.0347|114.123|102.2608|110.8696|132.9617|123.5521|124.7795|130.9162|139.5075|142.7857|135.0122|149.7408|155.0595|159.5599|166.9242|174.3482|178.0316|165.7535|163.8472|157.7029|136.8124|133.9451|137.222|138.8605|135.0532|159.6083|196.0317|199.6034|198.792|194.735|198.846|193.9663|198.0327|202.3025|207.5835|219.7704|251.2121|243.8952|243.8952|251.4963|238.0669|239.6947|242.1483|268.6015|265.3457|266.6819|294.368|291.1108|342.4075|366.8652|359.5279|373.2553|379.5461|479.7799|457.642|470.2376|444.2066|385.6332|475.4035|477.5108|503.2197|642.7219|626.7066|636.4001|627.9709|609.0054|661.6875|699.6186|627.9709|624.4881|601.1863|684.2254|714.7296|604.152|654.9923|650.3319|544.4147|517.2998|527.0442|518.9945|503.3188|503.1561|450.3716|423.9793|458.0338|479.5127|511.4519|467.5888|500.3796|476.9576|465.8854|468.0146|410.0984|426.694|445.8187|392.2695|419.8941|398.2724|402.5093|389.3422|405.0005|391.035|371.7926|384.8749|416.9479|419.2438|415.8966|388.2817|380.3944|398.8432|394.7101|398.8162|364.1006|329.385|325.9706|299.2517|318.5715|286.5308|321.3847|339.6221|321.5176|334.2719|228.8384|242.0812|270.3041|257.1864|269.5091|260.3664|262.7515|284.7002|293.3394|337.7134|373.0555|432.3517|437.8494|409.984|397.4175|431.5828|406.8424|400.9518|396.632|388.7779|383.6728|364.0375|401.3445|360.5032||
2022-02-19 20:05:32|amer_0905|Y.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.665|177.7944|217.2111|225.8772|258.3051|278.1532|330.7088|315.8926|346.6432|337.6976|318.129|408.1445|493.6871|620.3237|658.9017|675.1157|686.3173|636.5558|569.1821|504.9794|496.8662|474.7646|416.5731|435.0377|545.5456|524.8429|489.0327|456.0202|430.6308|452.1903|549.9082|528.9874|504.3312|470.4289|434.005|484.4381|454.1783|420.8364|448.0142|538.5462|583.6855|564.0328|544.6608|514.3395|524.4466|524.4466|588.739|617.3758|505.9169|495.529|488.2295|253.52|210.8455|215.8991|147.6761|198.2116|174.9091|223.1986|252.6777|214.2145|197.6501|236.1133|208.4591|192.5966|195.9656|189.789|272.6112|280.753|290.5794|263.6271|228.8137|216.7413|168.171|168.171|154.4142|170.4171|186.7007|195.4041|221.2334|201.5807|223.7601|235.271|233.5865|248.4664|256.889|258.5735|310.2321|268.1191|190.0698|280.753|249.8702|254.643|222.6371|331.85|317.2478|349.1405|356.694|343.4086|343.9652|338.1211|343.9634|351.4651|412.5894|407.2612|399.4985|399.3069|376.4847|387.281|387.5578|394.4785|396.4163||
2022-02-19 20:05:32|amer_0906|CNNX.CN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:32|amer_0907|CURA.CN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0908|CWEB.CN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0909|FIRE.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0910|HMMJ.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0911|HUGE.CN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0912|LABS.V|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0913|OILS.CN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:33|amer_0916|HYG.TO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:34|pink_usa_0000|EDCFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:34|pink_usa_0001|CMWAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65655.2909|77889.668|74470.1216||81422.0556|72818.9705|77043.6998|83419.2004|77581.3926|62449.1804|65041.1803|71785.6174|74111.2853|79150.2326|74964.0303|77832.3541|79315.4201|82959.4326|82571.7717|86060.7198|92030.6977|82215.1237|85587.9051|81561.3406|80203.5456|67109.4077|78736.5028|80937.0671|81288.9191|85800.5729|79151.82|80734.8564|85325.662|79943.3382|89113.2382|93639.8272|90914.3106|92364.7317|95998.754|101704.8064|107329.1301|109069.6025|111760.8885|114242.6732|118819.4709|103864.3008|101458.5294|106366.7714|106964.1561|108885.4746|117813.9543|112372.9097|112565.6742|105782.6638|108948.0686|115262.7284|119445.5849|122853.2402|123693.8157|123823.7803|122800.309|107821.8879|114279.5044|111477.1425|111974.7918|116135.2485|117175.3626|117792.9304|113161.172|104677.7407|106290.9899|105687.2493|82630.8832|88195.0876|90659.0021|96769.8366|101667.0702|92658.3801|88400.9651|91278.9776|96166.49|98158.9602|92585.5486|100524.8749|94048.5063|94998.1456|94655.9332|99301.4658|103219.7971|107278.4229|108989.5809|112196.9271|112609.6687|101224.8794|109912.5333|116264.2626|102249.0338|102576.9764|103267.3817|102973.9594|110444.0675|105885.614|103322.0307|98553.5908|96611.2171|93050.1987|96982.8577|95814.707|88261.2513|86706.6447|87207.2808|88445.6962|91709.7131|89623.3923|93309.8151|89384.703|93177.21|97420.5744|100177.8533|96460.3504|93813.8423|95610.6354|94672.4085|95504.421|98805.9177|101310.8066|91804.6205|68756.1022|68366.6495|78333.0979|87148.8906|90370.7265|87272.8073|82918.0182|88724.4037|105453.167|113766.8448|117435.5996|117293.812|116744.3849|122858.9762|137268.1435|132063.8636|133942.6409|131851.1718|134048.9868|136391.8806|112741.293|126246.4603|115718.8182||
2022-02-19 20:05:35|pink_usa_0002|WEBNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20860.0105|26075.0136|20101.465|23040.8296|20575.5561|18963.6457|41083.9501|41521.0129|41521.0129|43269.2669|53467.4119|59003.5471|65802.2692|66979.941|67715.9843|66538.3126|61238.8015|71101.7832|75639.1672|71931.3644|52799.107|51909.2326|64515.7619|58434.9666|66906.051|70184.2995|63180.7693|67651.1073|69737.2663|70273.7067|74791.113|79971.9714|69339.1617|70393.4068|69098.1922|61417.2689|55574.6547|69771.6749|66040.405|61095.7182|68224.5615|64553.967|68994.9057|72342.6966|60138.4802|65312.3391|76238.3076|76360.045|79215.4544|80842.7462|85970.2594|83237.6328|88672.1832|98865.7978|98745.9612|108738.1119|85567.4613|79844.4015|85845.8788|89248.7795|94617.5703|101063.8376|89287.003|89751.8774|86621.7193|95764.2611|97832.323|99072.6689|99537.4895|98142.4102|96126.8477|101243.2766|86982.9974|92254.6961|84533.209|83354.8315|88378.448|90239.0477|92281.54|88732.2494|78675.9281|76589.9409|79236.3422|68946.5138|67616.9637|72348.7168|73579.0285|74010.4365|69824.1812|63720.5571|75448.93|74351.1281|69660.5201|68862.1187|76579.9986|72820.8588|74211.3794|75012.2216|75179.0638|77748.4326|82319.9069|87091.5919|88526.4342|87391.9077|73410.5372|78482.538|86624.4339|83421.065|84654.0675|88175.6767|79439.3769|82114.4455|81301.7664|78609.7671|74817.2649|73174.9759|70432.1842|71989.819|74495.5794|68705.2412|65089.3975|66176.2897|63501.8075|57501.3667|64118.9957|64941.9133|64617.0503|65718.0863|66819.1223|67920.1582|67885.7509|65374.0125|68297.9066|67809.3166|55629.4651|56467.048|59887.1782|51650.9462|32591.2485|34684.5956|42877.5229|45295.6997|42949.7073|45295.6997|43840.6521|45810.1268|52158.6168|54629.478|58615.3198|68744.047|68102.9518|69642.4157|74737.3082|71841.6499|65463.8708|68726.0681|68576.0364|65495.8463|53052.735|56223.0712|53914.0402||
2022-02-19 20:05:36|pink_usa_0003|MQBKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4568.4696|6199.0619|4992.9859|6069.739|4835.5494|2673.609|6238.3052|7443.4324|8535.1358|8010.551|10803.6104|11852.7799|16110.0571|14361.1573|15302.8726|15101.0765|15067.4438|14092.0959|15473.5129|14929.3742|12060.5925|10910.3247|12301.6666|10590.0405|12399.8987|12539.2234|12316.3038|13110.4546|14524.6004|13288.0936|13045.8253|12889.6918|12358.8377|11449.7935|9610.8873|8785.1143|6662.7154|7819.3473|8199.5216|8231.7397|8676.3503|8731.1212|10277.1772|10594.5248|9244.926|9415.8054|9067.0719|9924.9564|10225.4994|11036.0779|11934.8366|12738.6321|13854.4494|12836.9868|13107.166|15539.0734|13735.5219|12821.8584|13601.6994|13647.2125|15349.1112|17147.8883|16488.2233|15442.6525|14740.1305|16194.7363|17145.3943|18125.9568|17681.5892|18176.0444|17105.7095|17280.2457|16048.9079|17018.941|15816.0357|14746.4297|16227.1756|18517.3529|20174.1969|20707.7294|20997.8377|20621.0304|20394.279|17016.3515|18576.0647|20208.7039|20238.7218|19069.6921|16202.9846|15726.0338|16244.3351|16719.0569|18706.4229|17066.1654|19148.816|21452.6633|21352.8375|20587.0759|21208.1936|22142.4228|21936.518|22717.5949|22717.7953|23174.5473|22577.23|23096.2664|23388.9688|22879.4623|24515.9795|26207.5583|25101.3951|26554.7234|27082.2781|27599.6221|26805.4298|27569.5488|29252.6527|30871.0874|31048.0771|31288.0342|30011.5427|29863.4762|28573.4258|25841.8546|29415.8729|31145.017|32118.5116|32353.0353|27741.19|30573.1741|27739.4881|28370.898|30285.0157|33244.0595|32503.4126|34312.5046|35062.0109|31387.1266|18746.7761|22809.4044|28853.7336|30403.5852|31947.4832|32709.4032|31078.4645|35127.3048|38420.6026|38586.8943|37238.4858|41704.8628|42284.2579|44793.4893|42430.7956|42327.6765|41971.2824|46656.8695|48378.5391|53918.2636|53663.7756|58864.641|52262.2996||
2022-02-19 20:05:38|pink_usa_0004|MCQEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4495.5332|5225.2153|5044.5453|5437.0756|4164.0042|2585.9262|5510.6813|6874.9762||7650.7517|9764.0712||16197.629|14357.3499||14309.7564||13611.7195|14945.2942|15026.5186|11712.5621|11355.1746|11208.9706|10364.2366|11205.1236|11763.7368|11500.86|12355.2096|13143.84|12160.0866|11996.4246|12896.5656|10719.861|10392.537|9656.058|8075.1813||6990.7327|7474.0051|7522.6363|8054.5398|8632.0352|9573.7225|9935.6158|8372.8948|8455.1432|8882.8353|9968.5152|9742.6846|10190.6241|10932.9239|12011.1783|12830.2677|12958.2504|12256.306|14419.1835|12256.306|13153.4996||13233.6062|15914.2083|16023.2757|15477.939|15638.3321|15878.9218|16119.5116|17033.0181|17498.5766|18124.6725|17578.8453|17113.2868|16390.8685||16863.1575|15032.3004|14550.4959|16461.6537|18287.7493|||20440.9631|21024.5143|19007.0946|18190.123|19544.9752|19544.9752||17260.281|16509.834|16926.749|16913.0293|16150.7519|19703.509|18393.3447|18920.8134|20588.2952|21441.3255||21679.5624||21798.6809|22914.9912|22823.985|23232.407|22122.8605|23382.1618|24164.9707|23518.3025|24505.7688|25850.1825|26292.6478|27187.7891|26779.3596|27313.7215|27263.2205|27739.7312|29781.92|30888.1056|30806.418|30547.7408|28170.0559|29783.4862|29155.5414|25018.1284|28847.4338|30736.5578|30379.156|31655.5911|28421.9554|28421.9554|30508.5014|27843.3049|28987.9977|32283.6992|33495.6668|34055.5816|34424.1332|33123.5715|19225.191|22680.4096|24408.0189|27641.7492|31894.326|32603.0888|30908.5578|33439.083|37957.878|37704.8255|38680.8852|40488.4032|40885.8182|45227.675|44051.7554|42514.0145|42514.0145|45589.4964|47873.2514|54124.8046|53110.5408|59211.9306|52517.1067||
2022-02-19 20:05:38|pink_usa_0005|ASXFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4397.149|||5745.9794||||6777.7652|6706.6076|6181.82|6012.8206|5977.2418|5918.5367|5391.9702|5546.738|4927.6666|5580.5379|5653.4745|5696.1691|5785.1161|5948.7787|6003.9259|5685.4954|5265.6654|5482.6962|5865.1685|5580.5379|5450.6752|5423.9911|5559.1906|5955.8945|6678.1445|6617.6605|6745.7443|6884.5017|6119.557|6016.9388|6282.1642|6133.0959|6311.2035|6711.9456|6484.4712|6378.9618|6044.0421|6351.8585|6384.7697|6363.4742|6351.8585|6597.7244|6450.5921|6704.2018|6015.0029|6167.9431|5825.2796|5707.1865|5980.1557|6284.1002|6082.7612|6591.9166|6030.4905|5989.8355|6200.8543|4959.909|5352.9073|5440.0251|6001.4512|5935.6288|5587.1575|6185.3666|6045.9781|6127.2881|6460.2718|7155.2786|7248.2043|7327.5783|7192.0617|6748.7287|7174.6381|7069.4242|7520.088|7725.1109|7228.0269|7456.26|7527.8247||8020.7915|8314.7776|8034.3303|8034.3303|8276.0952|8320.7217|8525.9326|8829.8771|8421.3912|8450.4305|8876.3399|9190.7385|9431.9581|9699.1195|8978.9454|8191.0129|8339.1132|8212.3084|8917.9629|9594.5781|9582.9624|10260.5456|10295.3927|10742.0952|11221.6858|10370.9177|10337.8425|10358.2389|10290.0672|10841.3312|10855.3669|9255.7865|9526.8198|10593.5293|11908.0408|10960.9469|11551.39|12269.6011|11017.0874|11053.8691|11034.5103|10794.8684|10659.3517|10461.8846|10688.391|10849.075|11441.4763|10796.7838|11266.1258|12304.4255|11206.7397|12539.1611|12432.6837|12943.7751|11681.5344||
2022-02-19 20:05:39|pink_usa_0006|QUBSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2749.0748|||2443.6216|2334.6459||||||2442.4261|2191.5822|2112.3681|2019.9525|2244.3921|2836.76|2911.4114|2927.1082|3005.3729|3756.7176|3631.4937|3707.6948|4338.7917|4070.5764|4102.1309|3676.1403|3873.3857|3636.5364|3689.24|3777.0788|3777.0788|3531.1291|3162.2055|3690.1542|3761.1196|3991.754|3761.1196|3636.9323|4100.0605|4500.9556|4464.5111|4282.2849|4865.4045|4373.4239|4737.8749|5166.3227|4428.2768|4391.3732|4428.2768|4594.3371|4669.4772|4762.8665|5229.8147|5509.9826|4893.6111|5510.157|4949.8017|4269.7095|4611.2858|4649.2401|4554.3579|4592.3104|4821.6843|4821.6843|4821.6843|5882.4539|5670.2996|5599.1074|5212.9612|5278.5951|4887.589|4398.8295|4418.3806|4887.589|5571.8515|7836.9081|7777.3871|8035.3103|8134.5114|8138.4599|8535.4588|8733.9574|9329.4548|9269.9049|8932.4559|9331.8804|10428.733|10768.4644|9667.5614|7728.4001|8205.4624|7886.9693|7108.1649|6251.6651|6251.6651|5923.0574|5829.0391|5735.0226|3102.5526|3216.8737|3099.8978|3645.7907|2378.5385|1997.9012|3199.0154|3488.2913|3782.757|3263.1467|4388.3688|4500.8908|5626.1151|5356.0606|5558.6015|5776.0654|5685.4594|5323.0397|5889.3213|5209.7838|4643.5043|4071.5663|5263.7921|5061.3378|6096.1006|6298.5549|6073.605|5776.0654|5504.2495|5209.7838|5051.226|5164.4819|4620.8523|4729.0614|4616.9986|3720.4941|2823.9896|3810.1456|3720.4941|3442.9872|3850.711|4054.5707|4167.8266|3239.1274|2446.3341|2563.2842|2788.1331|2653.2229|2743.1637|2923.0432|3057.9512|3669.5011|3606.2687|3731.929|4428.8567|4304.535|3250.5315|2618.054|2458.309|2773.3615|3009.6518|2679.5239|2086.5146|2174.3667|2020.6244|2306.147|2393.9992|2437.9273|2767.376|2472.553|2560.0759|3153.0512|2690.2694|3128.9833|3807.2933|4270.7641|4216.9532|4766.0364|5315.1196|5578.6782|5798.3127|5394.3298|5767.3277|5131.1928|5920.6058|5827.1268|5568.4811|6084.0812|5589.3113|5630.3531|6352.1932|5011.633|4310.4168|4000.3669|4476.601|4857.5883|4419.4529|4488.211|4269.6707|4509.9552|4598.3511|4946.4335|5591.7608|6328.7924|6708.5199|7277.2039|7435.0227|7908.4794|8153.9754|8381.784|7015.5119|6910.6308|7346.908|7643.5765|7798.6249|7953.4388|8476.0874|8246.7|8381.34|7775.46|6599.2191|6617.57|7068.4479|6731.64|6909.0082|6291.2616|6723.7036|6525.5231|5921.7979|6276.3394|6199.0446|6492.7649|6461.847|6956.5338|7212.457|7529.55|6858.6|4701.123|2797.116|3474.03|4130.07|4845.0776|4416.4746|5469.5296|5884.4595|5665.6783|7600.7601|6978.2|6506.7|7355.4|7449.7|7147.94|7091.36|7152.655|6316.214|7411.98|8034.5504|7581.8997|6601.1564|6782.2167|6582.296||
2022-02-19 20:05:40|pink_usa_0007|QABSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2956.5082|2910.4752|2789.3025|3362.543||3863.5453|4136.6498||4692.0533|5265.111|5566.8433|6284.919|6006.5772|5978.2881|6849.3431||6102.0571|5421.4931|5609.7294|5795.3454|5739.6606|6290.3215|6634.7424|5156.0012|4403.2251|3967.9827|4844.2535|4665.1895|4583.2772|4781.985|4722.5151|4959.2578|4724.7602|5208.4115|5289.0625|5804.4071|7073.7821|7901.4648|7764.6884|7941.7962|7978.6206|8617.1883|7175.8882|6947.2789|7606.9301|7856.4807|7965.1119|7848.8776|8358.882|8071.668|8347.68|7792.29|6368.2616|6829.3322|6957.1862|6871.476|6125.4454|6375.7954|6254.9843|6175.1371|6000.7548|5716.7253|5919.8561|6171.2188|6617.9829|6907.0656|7319.7936|7496.0025|6638.6775|4890.48|2919.378|3375.624|4821.894|5027.7001|4468.6526|5303.5571|5461.9849|6107.0121|7493.2548|6936.708|6691.528|7212.064|7544|7166.8|7076.272|6921.62|6312.8946|7506.28|8015.6891|7706.3778|6944.4158|6770.8998|6797.2667||
2022-02-19 20:05:41|pink_usa_0008|WOLWF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19648.8755|24364.6247|21124.2827|23281.8191|21688.8525|21693.2492|22061.1294|23349.8574|25500.119|25757.4894|27995.1581|29656.4092|32070.0532|30734.025|31728.7782|31495.9822|28023.9842|31371.9823|33294.0027|29760.0024|28783.8665|28219.4364|29179.2741|32591.6239|35412.5231|33701.5786|31525.5382|32505.4038|32929.9146|32748.0219|33960.934|34871.3206|35276.2322|36434.154|33149.6059|32967.131|27611.603|30294.3774|32530.1778|31715.122|33003.4701|33371.5386|31715.2306|33371.5386|31873.2056|34309.3452|37056.7402|37771.0463|37028.97|36948.4506|38107.9192|38647.5595|41754.3874|44737.056|43897.0099|45948.7006|39250.1668|37706.1647|37156.6097|40339.1807|40787.6237|42183.6862|37834.2241|38014.8678|39332.406|40963.8099|41385.6858|44001.8801|43382.1147|43249.5828|42279.9854|42584.2786|37406.7635|37525.1416|32801.1488|30037.8259|31768.3482|28496.7768|27789.41|29930.1148|27270.2253|26028.9424|26769.9123|22735.7428|23204.3905|21415.2901|22254.1086|19839.3297|21936.3761|22304.9479|20268.3254|19206.9557|20302.8519|19705.6716|22378.2773|22685.1793|22506.1531|22671.6706|21383.5075|22877.7767|24475.0989|24732.7315|25917.8416|25331.7309|25254.0659|25828.685|27440.56|26254.22|25821.0065|25781.864|25990.624|27958.368|27932.336|26240.256|25901.84|27855.5999|28893.1258|29046.48|28876.388|26429.68|26076.412|27925.8663|27494.4135|27929.2404|27573.5378|26835.7843|28983.251|29536.5676|27464.5438|28987.633|29681.8006|30699.4515|32058.9107|32665.4245|33876.1892|30874.4281|34052.6781|32816.692|27708.9858|28221.1975|31010.098|33538.2477|34913.1232|35151.8476|32992.0362|34354.5593|35290.9267|38440.4656|40459.9851|40023.4349|38618.9337|38549.2608|41040.1946|35411.8698|36191.4932|38086.6344|35291.4707|35992.1826|35240.3346|35655.629|30905.7785||
2022-02-19 20:05:41|pink_usa_0009|GMGSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.0741||84.4166||211.0416|||||||716.4689||||690.9676|||||||||777.1097||937.4783|971.9444|1033.9835|||||912.8688|||||||1117.8255|||||||8157.8602|8322.4127|8257.7874|8189.258||8531.9048|9337.1248|8274.9197||7418.3028|7523.0888||7871.842|7424.9689|7373.4066|7373.4066|7308.1118|7325.3886||8223.7854|||7924.1964||8448.2014|8378.2085||8919.3011|8695.0581|8765.1795|8467.1634|8291.8598|8239.2687|7380.2811||7558.3197|7498.1364|7788.4325|7522.9178||8731.5443|9546.0142|9229.4735|9567.3541|9549.5709|9762.9691|9750.71|9482.3418|8301.5219|8551.9989|9518.1243|9553.9067|10394.7936|10877.8563||11289.3541|10949.4211|11360.919|11384.4294|11506.8813|11731.9768||11859.831|11110.7133||||12857.4542||13199.5994|13894.3361|13168.7833|13368.3103|13930.6138|13930.6138|15635.6628|16891.7761|17467.6837|16869.1026|16869.1026|19009.4834|19009.4834|18951.5028|18951.5028|18210.9955|17813.6868|17461.3461|18704.667|19600.5895|13713.099|15578.0805|19125.2021|18832.656|23257.4159|24411.1446|23591.6722|24312.1696|25383.6786|26861.622|25494.5243|24626.2326|26113.4132|27157.2107|28319.2437|28838.3714|30574.9549|31591.6442|29312.4126|33067.54|32824.6711|36990.8075|29247.0248||
2022-02-19 20:05:42|pink_usa_0010|RMSYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1013.6474|1170.9376||1048.6008||||||||2002.848||2071.3333|2020.813|2162.2699|2364.3512|2566.4325|2435.0797|2323.935|2273.4146|2526.0162|2653.3275|3036.5949|3071.6358|3637.4634|3496.0065|3617.2553|3718.2959|3910.2732||||||||3890.065||4193.187||||4381.1226|4899.6539|5180.4364|5003.9446|4943.7769|5114.252|5541.4424||6254.4162|6698.9951|6456.4975|6830.3479|6759.6195|6444.682|6544.5995|6934.278|6794.3934|7283.9894|7383.9069|8083.252|7618.465|9093.6585|9053.2422|8487.4146|8901.6813|8839.6897|8887.8515|9696.5677|8759.4201|9160.7681|9391.5432||9679.6943|10413.2494||10120.2315|9505.9044|9710.0065|9952.504|8465.1857|8194.3967|8733.9538|9869.6507|9671.611|8606.6426|9972.7122|9760.5268|10233.397|10795.183|11124.9797|11864.1931||12201.6689|11067.9928|10488.0195|10273.8133|10882.078|10215.2097|10637.5596|10623.4139|10619.3723|11094.2634|11441.8432|10952.8065|10494.0819|10627.4556|10647.6637|11152.8669|10599.1642|10098.0026|9516.0084|9936.3375|8944.1183|7954.6841|7960.7119|7762.7992|7743.7112|7844.1745|8197.8053|8133.7723|8133.7723|8398.4988|8398.4988|9249.2611|9833.4781|10271.7925|10029.2949|9284.6253|8818.8279|9461.4465|10182.8767|10552.6855|10380.9164|10380.9164|7440.6335|9226.4845|10331.7199|10206.651|10188.5679|10188.5679|10923.108|10923.108|10923.108|11044.425|10687.341|12239.283|11328.261|11802.084|11418.9054|11418.9054|10705.1952|10705.1952|11466.0588|11465.1421|11465.1421|11386.8646|9981.5309||
2022-02-19 20:05:42|pink_usa_0011|RMYHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10095.9792|9538.235|||||||10726.4728|10104.0625|||9942.3975|10750.7225|10871.9712|10912.3875|11316.55|11761.1288|10993.22|10087.896|||11332.7165||9982.8138|9788.8158|9724.1498|8948.1578|8157.6189|8639.8427|8141.5448|8093.3224||7844.1735|8325.7475|8325.7475|8608.6613|8608.6613|8608.6613|8608.6613|10152.562|10152.562|10152.562|8786.4928|8786.4928|10677.9733|10475.892|10451.6423|10451.6423|7986.251|9083.4393|9603.8761|11646.432|10236.408|10236.408|11307.66|10932.264|11225.256|10703.364|11564.028|12552.876|12003.516|12030.984|11390.064|10630.116|10712.52|11390.064|11454.156|11453.2403|12689.2014|12176.5064|10290.5212||
2022-02-19 20:05:43|pink_usa_0012|SKHHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4195.0429|4389.2579|4486.3653|||||||||4367.6629|4153.1794|4496.3529|4472.9548|4761.5325|4796.6298|4847.3259|4894.1222|5115.4302|4515.7023|5023.9632|5070.8796|5563.8491|5466.3826|5122.6147|5499.5864|5623.5649|5235.8299|5680.8584|5771.974|5626.3197|5328.9595|5274.8917|5133.4865|5954.2632|5912.366|6095.7789|5871.4927|6135.2314|5870.9377|6484.7272|6493.1479|6553.2697|6517.1966|6605.3752|6712.5923|6485.1317|6137.7342|6651.4251|5925.6369|6028.9634|5927.2096|6257.759|6286.6794|6313.6801|6162.5312|6865.9414|6262.9606|5752.4368|5220.7325|5651.0712|6148.2419|5150.3908|5489.3411|5414.9374|5696.0181|6162.0081|6433.8919|6711.9616|7145.7279|6994.163|6956.7389|6312.2114|6687.6784|6498.3025|6615.4106|6919.3281|6869.9579|7033.6894|7403.0014|7448.9903|7440.6065|7197.9387|6899.7309|7086.9316|7235.5335|7575.6965|8159.2931|7869.7016|7403.4259|7576.4249|7733.8795|7825.1896|8258.3887|7782.6383|7586.0482|6896.7571|6746.1619|7155.3797|7712.8231|8101.508|8256.5731|8733.0721|8444.6913|9005.1716|8706.5791|9422.3778|9073.4376|9616.7655|9523.3871|9597.7003|10014.1573|9103.477|6513.2402|8033.1784|9165.3181|10342.2143|11179.2495|11115.0757|11424.8305|12017.64|11688.8152|12198.1012|12925.4584|11874.2196|12971.1921|12963.34|12837.0198|13271.7967|14337.1334|14916.1746|13970.5398|14474.162|14901.0011|16076.0076|13193.6447||
2022-02-19 20:05:44|pink_usa_0013|SKHCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3021.561|3154.0473|3396.8946|3166.5967|2437.3199|3358.8704|3608.6591|3647.1916|3772.9663|3947.858|4470.3686|4797.1093|4777.6878|5107.8532|5476.8616|5127.2747|4719.4233|5185.5392|4913.6382|3185.1252|3282.2327|3690.084|4156.1999|4043.5553|4195.0429|4466.9438|4556.2827|4657.2745|4385.3736|4738.8448|5286.5309|5115.6218|5259.3408|5057.3573|4706.9367|4266.2707|4527.5505|4703.037|4695.2376|4730.3349|4749.8334|4882.4231|5069.6087|4812.8395|5278.0936|5141.2542|5149.7299|5508.8781|5284.7578|5534.0061|5465.1547|5742.3726|5375.4529|5775.9355|5547.0758|5459.902|5365.6073|5147.7859|5649.4134|5888.3483|6122.431|6163.8658|5970.9306|5882.9601|6268.3024|6484.3301|6517.1966|6465.0911|6441.0424|6677.5213|6655.4766|6021.3981|6635.3783|5696.9562|5925.4033|5723.9027|6041.0053|6125.8948|6086.1528|5965.5553|6717.2061|6118.2452|5543.4035|5108.1127|5576.8163|5945.7796|4877.5772|5340.5337|5357.0678|5853.0926|5960.6895|6417.2883|6595.7372|6811.5826|6258.1542|6607.4465|6686.4531|6463.0922|6464.9992|6269.8605|6609.1657|6932.5639|6928.8966|7260.4747|7256.1633|7503.9664|7034.4445|6710.7547|6972.8307||7480.6041|7960.5953|7822.141|7230.0732|7565.8107|7791.199|7665.9252|8218.0418|7603.9227|7867.2496|6489.8122|6963.5051|6958.9038|7630.9364|8020.9667|8216.2972|8349.2529|8553.6856|9055.9987|9009.9112|9469.7006|9021.2095|9526.5341|9742.7607|9742.5802|9900.6192|9324.3016|6655.5191|8023.6773|9346.8378|9769.6268|11350.4332|11585.4984|11348.4422|12468.6121|11338.3586|11815.8654|12753.4375|11814.0123|12925.7965|13143.9704|12916.3551|13740.1569|13892.534|15010.8653|13715.4435|14361.4573|14586.3871|16505.7243|13325.0536||
2022-02-19 20:05:44|pink_usa_0014|BXBLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5012.3398|4977.5318|6517.155|6798.9789|6517.489|7222.1613|8772.6983|8917.5441|9126.6108|8247.6134|8773.2973|8205.8082|9122.4977|9372.8699|8477.1651|7598.1773|6519.2067|7083.9346|7742.9973|8658.7323|9898.1451|10014.3594|10535.7406|10550.3693|10397.2911|11305.8844|10735.5075|11168.0068|11606.7359|10134.6288|10824.3037|8741.859|9806.0716|10758.5682|11398.8062|11644.5061|10640.1938|10614.1772|11485.2511|10420.9448|10130.3157|10038.5655|11236.3359|11073.0582|11617.7549|12124.0257|12608.3693|13199.9697|13901.0184|13753.2272|13820.7624|13525.1019|13245.4097|13059.0153|12249.4827|13638.786|13732.991|13258.945|13806.2112|12206.3313|13316.7456|13357.0815|13831.6172|14019.1735|13722.6659|13218.7584|13875.8602|12986.2408|13092.4087|13116.0523|13437.416|13007.5352|13524.9124|14156.6307|13475.4535|13515.0231|12645.4124|12574.9375|10451.7086|11591.9437|11951.899|12891.5095|12946.7996|12046.891|14486.914|14248.1057|14995.1213|15074.5555|14686.2841|15765.0845|14492.8426|14560.6395|13887.506|13762.4566|14454.8422|12541.468|11056.5572|11359.2001|12245.9294|12508.2947|11737.88|11811.9486|11865.4055|11214.3941|11509.3671|12398.1013|12470.135|12044.845|11611.7543|12308.1285|11803.4966|11115.2267|10641.8609|11724.507|12501.8755|12388.0848|12034.7577|11728.2145|11501.1916|12453.3932|13572.9429|13283.1929|13570.9685|13858.1463|13985.081|13822.4939|12066.9633|11955.0357|13067.7743|13111.3795|12624.7882|12880.2993|11923.3794|10481.607|10428.9537|12184.4122|11415.6723|11746.8575|12108.0774|11171.1068|10845.1396|12228.5194|12055.2989|12180.9377|11581.081|11716.1388|11756.7911|12221.9439|12430.8467|12441.6804|13577.0721|11048.9449|10890.2831|10774.8894|11308.5853|9729.0616||
2022-02-19 20:05:45|pink_usa_0015|BMBLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6047.3238|7480.2122|5529.675|6637.1389|5401.3136|3839.9195|5164.0488|6125.8218|6125.9387|6323.7525|7246.1919||8668.5023|8095.3542||8228.6984|7432.7009||9086.3946|7885.3466||6215.1107|6816.5974|7459.8389|8034.9293|||9747.6567|||||10635.5687||8897.913|10132.7524||9613.0077|10336.4165||10323.032|9947.9875|10173.8885||9185.8232|9741.2012|9915.8216|9886.933||10934.1862|10883.2571||13315.9511|13025.2409|13029.5358|13103.0274||||11913.7396|12634.3174|12576.7594||12338.1489|12401.5702|13668.4818|13440.5513||13285.0401|13742.5057|||12763.4998|13202.0333|12936.0504|13015.3389|12530.3176|13799.133|13663.0689|13632.1953|13084.1611||10342.0198|10827.829|11657.4584|11730.86|11999.472|12946.7988|11257.5684|14131.7063|||15052.7485|15463.6199|15749.2392|14354.4892|14592.3976||13819.0156|14598.3766||11167.7736|11120.4842||12238.1028|11761.8604|12493.2114||11055.1308|11645.2884||12251.3607|12251.6925||12093.3123|11724.043|11143.1495|10944.3214|11461.8276|12422.2457|12077.5991|12437.1106|11552.9286|11154.6015|11154.6785|11156.3613|13394.8164|13475.286|13794.3565|13345.6042|14060.788|12114.8798|12021.8463|13012.9057|13263.4616|12508.9645|12818.5233|12047.4073|9793.0349|10352.8293|12131.3376|11438.2478|11814.5836|11814.5938|11276.4953|10368.0587|12153.6815|12349.3297|0.4409|11467.5093|11796.3364|11903.4795|11881.4384|12095.268|12396.9366|13359.3198|11337.4283|10991.2534|10473.424|10976.8291|9404.5895||
2022-02-19 20:05:46|pink_usa_0016|APAJF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730.1045|667.2997|896.7638|743.9519|760.0372|818.5909|818.5909|941.38|818.5909|879.9852|1031.4245|1232.0065||1190.2433|1336.4135|1127.5989|1273.7692|1468.9189|1468.9189|1317.5754|1379.8935|1500.0774|1446.6624|1729.7651|1924.4767|1761.4625|1802.2153|1820.3285|1874.6664|2054.3202|2008.6683|2054.3202|2352.5375|2316.1042|2055.8678|2004.5686|2413.8783|2539.8198|2571.3065|2686.753|2739.229|2803.6151|2750.717|2539.1232|2748.072|2744.369|2607.8911|2674.253|3539.9942|3978.7736|3956.2986|4067.6673|4251.0182|4266.7437|4527.4124|4054.0923|3772.8441|3690.5271|3841.4409|3841.4409|3964.916|3807.1421|3717.9666|3731.6869|4067.8126|4040.3739|4218.7265|4506.8348|4567.885|4685.1864|5091.6243|4465.6749|4692.0456|4658.4331|6908.708|7343.288|8056.4444|7800.1544|8545.626|7922.7275|7075.8542|7354.4307|6429.5551|7198.4284|7109.2834|6884.1934|6819.5631|6617.2048|6939.4629|7075.8542|7504.3057|7120.4261|7822.4398|7913.8129|7694.2943|6763.8473|6674.7035|6496.4135|7020.1384|6975.5665|7120.4261|7454.7183|7855.869|7800.1544|7543.8633|7512.6622|7510.4341|7243.0003|7325.1243|7844.7263|7321.0014|7198.4284|6990.7538|6961.3734|7374.3362|7586.7171|8766.6109|8412.6428|8259.2566|8282.8545|8176.664|7633.9129|7350.7384|8035.0768|8200.2619|8226.2196|8117.6693|8353.6481|8887.668|8878.7008|8554.23|9102.8807|9273.9653|8684.0184|8896.3993|9037.9865|8377.246|7350.7384|8521.193|9256.2669|9108.7801|9309.3621|8743.0131|8813.8067|8989.6109|9055.6849|8862.1823|8705.2565|8766.6109|9120.5791|9067.4839|8524.7327|7858.0927|8176.664|7905.2885|7185.5532|7556.6298|8088.172|8672.2194|8282.8545||
2022-02-19 20:05:47|pink_usa_0017|LLESY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1741.5724|1825.5036|1783.538|2140.1201|1468.9486|1556.4777|2122.5969|2377.56|2757.9696|2528.1387|2816.4352|3459.5582|4467.5166|3902.493|3950.3764|4482.1867|4070.4044|3878.8559|4417.0142|3992.8451|3681.7878|3704.025|3884.985|3958.5|4173.39|4150.77|4252.56|4830.224|5039.496|5237.456|5406.5717|5400.8625|5349.4801|5509.185|5275.116|4641.417|3996.3|4442.9179|4134.1436|4282.782|4460.04|4665.888|4357.116|4462.0325|4015.2565|4311.2|4602.206|4677.652|4392.035|5088.7578|5456.3431|5422.134|5699.217|5840.475|5780.712|6290.3057|5421.2882|4540.695|4580.98|5150.725|5461.4655|5870.9312|5697.9175|5400.408|5034.186|5624.514|6409.9814|7033.6552|6993.2319|7207.2|7212.975|7576.8|7471.0015|7859.3313|7488.3894|7151.98|7295.24|7311.77|7325.5125|7493.8483|6942.4033|6553.845|6524.82|5578.605|5283.2071|5347.1403|5562.1883|5689.948|5341.228|5887.556|6141.6985|5549.482|5928.5704|5223.231|6006.4245|6218.964|6261.3072|5771.596|5958.1527|5939.592|6137.202|6645.342|6832.429|7273.532|7013.3046|7451.295|7623.4275|7935.6|8330.5218|7302.7112|6937.7216|7381.416|7050.645|8176.427|7776.02|8030.0033|8567.3103|8551.327|8758.075|8143.574|7847.8095|7158.3025|5058.1537|4497.1025|5058.183|5159.685|4893.8373|5274.6258|5184.3648|5408.76|5561.04|6418.32|6389.8921|7377.7288|7383.3735|7072.56|6753.9|6237.84|3416.997|4996.0743|5955.5853|5813.6|5469.6|5975.28|5462.72|6219.52|7230.88|6666.72|6570.4|7554.24|6851.4267|6865.1984|6507.1339|5942.625|6097.65|5808.27|5600.0025|5634.4429|5274.5411|5269.3751|4780.322||
2022-02-19 20:05:48|pink_usa_0018|CCLAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:48|pink_usa_0019|CHEOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3259.5942|3457.0841||||3200.7822|3873.2229|||3630.0863|3454.8017|3788.4078|3687.5585|3996.4352|4111.9587|4442.6654|4601.5431|4427.0018|4462.9983|4931.1405|4936.815|4670.1135|4358.016|4301.271|4317.4764|2502.6056|3353.8304|3284.4094|3704.3495|3854.572|3486.3595|3626.406|3822.2433|3519.3786|3825.659|3804.0258|3934.5278|4035.939|4336.1468|4436.6773|4759.6763|4131.0141|4110.3709|3874.2213|3844.56|3101.3165|3155.5054|3063.099|2974.1151|3202.2789|3063.0882|3024.286|2987.7663|2956.9528|2969.5065|2975.2127|3087.0542|3158.9523|3305.031|3584.6348|3796.9055|3481.6493|3547.6339|3424.908|3589.6461|3846.1717|3903.2535|3967.1851|3754.8408|3784.5233|3396.3671|3847.3133|3341.7676|3423.2408|3599.1893|3996.0494|3800.4785|3876.3051|4300.8425|4357.8502|4769.7237|5024.2844|5227.3609|5664.9765|6088.1463|6266.0221|5464.6757|4897.3447|5088.0012|5763.3386|5811.577|5903.4596|6083.7793|6717.7695|6722.3636|6494.9541|7272.8857|7332.8148|7703.7901|7806.7989|7609.9888|7933.4018|8125.1739|8042.8805|8454.9228|8741.5108|8435.3565|8666.6987|8976.8775|8389.8082|7538.7725|7122.068|7229.4185|7926.1108|7049.4078|7230.6354|7753.5406|7931.3052|8484.2226|8363.0194|8443.8695|8254.7539|8703.7663|9056.1623|9130.1846|9589.354|7878.1673|7306.6423|7949.4891|8913.7802|8804.7391|9225.1385|9236.8082|9275.4567|10441.9033|10714.5986|9478.6527|10038.7729|11469.4802|10612.4126|11158.0887|11538.747|12387.1746|12123.212|11340.7617|10412.6899|11297.5312|9675.5172|10283.2791|9167.7334||
2022-02-19 20:05:49|pink_usa_0020|BOALY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2953.8662|3065.3329|3083.9106|3046.7551|3009.5996|3121.0662|2953.8662|2916.7107|3024.6311|3061.9722|2987.29|3024.6311|2837.9255|2893.9372|3061.9722|3155.3251|3267.3484|3117.9839|3117.9839|3080.6428|3118.9724|3013.8075|2908.4896|3195.5116|3023.2984|3252.916|3444.264|3252.916|3367.7248|3501.6684|3635.612|3807.8252|4080.8661|3827.0323|3573.1985|4022.289|3456.0445|3202.2107|2928.8512|3065.531|2928.8512|3026.4796|2831.2229|2460.235|2339.0858|2087.779|1778.4784|1778.4784|2010.4539|1855.8036|1797.8097|1778.4784|1855.8036|1749.5588|2223.0981|1971.7913|2066.5233|2028.2544|2028.2544|1875.1786|1779.5062|1836.9096|1917.3388|1869.0894||||||712.9609|712.9609|693.6916|647.4455|616.6148|693.6916|724.5224|709.107|751.4993|770.7685|886.3838|1001.999|955.7529|1098.3451|847.8454|1001.999|1008.3496|1008.3496|1047.1322|1287.5848|1334.124|1241.0456|1326.3675|1358.1439|1358.1439|1436.1982|1471.6127|1432.886|1440.6314|1452.7986|1546.5275|1585.5812|1702.7424|1882.3895|2022.983|2089.8397|2246.382|2113.321|2238.5549|2465.5412|2238.5549|2362.7625|2638.4181|3008.5843|3016.4601|2729.5614|2864.8458|2830.1618|3152.0371|3093.7777|3006.9625|3281.874|3384.6796|3373.1612|3539.0544|3129.4771|2924.0064|2858.7973|2714.7136|3170.842|3289.7486|3654.3954|3889.0124|3492.1744|3611.2258|3741.2682|4250.7174|4171.116||||3601.3478|3601.3478|3260.4202|3687.8735|3574.897|3994.5238|3858.7267||4246.2139|4399.5364|4545.9166|5001.3214|4871.7628|3594.8567|4107.2458|4381.2077|4135.9909|3645.5572|3442.0644|3703.694|3687.3422||3544.6519|3576.4425|3051.8976|3536.7042|3290.3271|2558.0896|1621.3808|1621.3808|2018.778|1343.2027|1637.2767|1713.5296|2188.1693|2349.0641|2147.9456|2815.659|3089.1802|3352.2082|3352.2082|3392.5962|3570.487|3053.4934|3110.0396|3315.816|3250.8|2706.291|2658.5331|2909.1692|3172.5651|3432.9276|3439.8339|3644.28|3896.9501|3877.5139|4130.2754|4259.3395|3642.4696|3548.4704|3524.9706|3135.2655|2682.8943|2753.2909|2831.2142|2947.1002|3070.9783|3710.3491|3598.4592|3087.1649|3307.1529|2625.3706|2702.7071|2971.3497|2743.4105|3371.4005|3073.3193|3482.41|3860.6647|4206.0277|4378.4543|4410.6219|3754.4277|3598.6854|3295.5071|3160.5304|3696.2839|3812.9342|3756.5236|3643.7026|3526.703|3474.471|4402.1109|4382.7021|4557.0022|4067.7019|4250.402|4130.702|4158.002|3605.7017|3622.5017|3626.7017|3601.5017|3798.9018|3983.7019|4128.602|4126.2005|3757.028|3585.569|4018.7468|3379.0279|2998.4865|3152.1016|3176.0416|3459.3317|3056.3415|3569.0568|3730.6519|3900.227|3622.9218|3626.9118|4271.2971|3762.5719|4096.7346|3491.2518|4739.1644|4563.3023|5052.7509|5325.3181|5140.6758|5419.1047|6052.164|6450.7568|6280.7687|6166.4663|6011.1323|6825.9031|6849.3497|7218.6343|6905.0355|6969.5137|6726.2548|5791.3201|5679.9485|5709.2568|5659.4327|5744.4268|5436.6896|4698.1205|4484.1699|4056.2687|3766.1166|4147.1244|3751.4624|3985.9288|4495.8932|4214.5335|3898.0039|3432.0019|3810.079|4047.4762|3959.5513|3610.7826|4024.0296|3432.0019|1474.2075|2187.7917|2999.7872|2999.7872|3532.9465|3627.9347|3873.0654|4059.9776|4608.4575|4596.201|4645.2271|4991.4743|5245.7974|6076.1777|6383.1|6192.3679|5713.9979|5857.3994|4803.95|5352.7365|5316.8861|5316.8861|4683.5755||
2022-02-19 20:05:50|pink_usa_0021|ARLUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1462.8934|1234.3163|1161.1717|1028.597|1051.4547|891.4507|1120.0278|1538.5147|1602.9069|1415.9011|2137.2092|2198.654|2570.4797|2302.7214|2008.1872|1954.6356|2088.5147|2040.3182|2195.6181|2018.8976|1793.9806|1579.774|1579.774|1793.9806|1796.0141|1822.8202|1372.4764||1635.177|1753.1242|1858.2735|1518.9366|1432.7558|1314.2572|1255.0079|1184.986|1276.1368|1303.4047|1396.1155|1270.6832|1483.3727|1625.1656|1807.3578|1575.2201|1691.2889|1409.4074|1334.7918|1497.8408|1638.7377|1450.5043|1838.0436|1987.5231|2103.2313|2131.4663|2120.3937|2347.381|2103.7849|2092.7123|2131.4663|2325.2359|2507.933|2563.2958|2319.6996|2304.7517|2172.9883|2546.687|2727.1696|2579.9046|2624.2502|2751.5292|3088.5176|3320.8707|3286.7132|3706.7242|3460.031|3334.6954|3417.2639|3557.2636|4004.9442|4019.5806|3881.8082|3786.3539|4021.8078|3550.9|4029.9374|4215.4424|4477.7082|4183.4588|4714.3871|4618.4362|4701.5936|4861.5118|6057.6995|6243.2046|7740.0385|6950.6825|7804.0057|7081.1757|7253.8873|7314.9829|7340.6271|8244.582|9055.577|9610.131|10700.0057|10667.9506|10203.1511|10834.6373|10765.0777|11821.9356|11200.0659|11629.6048|12360.462|11841.1687|11658.4544|13091.3192|14796.6526|15021.0386|15168.4922|13501.625|12841.2891|12360.462|10244.8227|9719.1184|11520.6173|11276.9983|11501.3842|11696.9206|12924.6324|13706.1368|12400.2104|12802.8229|13079.7793|13901.6731|14912.0511|14996.3561|15774.3344|14216.4546|8725.4091|10007.6147|11668.071|11488.5622|12725.8906|13443.2846|14104.2616|13677.9282|15271.0687|15290.9429|15867.2943|15271.0687|17463.6403|18582.3647|20528.1117|19944.7081|19635.376|22169.3348|21265.3799|23947.7456|21233.7548|20577.524|19084.264||
2022-02-19 20:05:51|pink_usa_0022|IAUGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4909.2521|5178.5361|5551.3906|5736.6701|6254.4198|6399.39|6735.9402|6881.4696|7463.5878|8269.5674|7489.4195|7734.6085|7957.5079|7872.8062|6597.8216|6112.2598|6382.53|6548.85|7318.08|7476.0839|7946.0672|7813.009|7875.3802|7700.7413|7264.1441|8062.493|8041.7029|7721.4059||||5729.7238|6607.0621|6494.9015|6345.2112|6345.2112|7359.7797|7625.8962|6736.0697|7168.3918|8212.0501|8257.7881|9513.504|10045.7279|9920.9879|10174.7913|10998.0889|12141.5575|12370.251|12499.1511|11247.5729|10349.2619|10723.4819|10586.2682|11501.028|12103.9381|11043.6481|11912.832|11113.3184|11534.8095|12115.5309|12677.519|12499.5557|12730.3582|13221.9679|14158.3682|12369.8439|13287.5161|12758.45|11943.782|11714.364|10801.374|10820.1021|10848.194|10351.9022|10283.13|10676.952|8668.9462|8420.9842|9621.8978|10185.89|9519.7958|8863.4261|8931.4939|10302.5782|10762.0369|10229.648|9991.4101|10934.6381|10136.7836|10074.0639|10091.5736|9744.7314|10433.7359|10821.9239|11101.2298|10514.2142|11039.6882|11167.506|12398.3458|12620.8441|11977.0199|11669.3573|12076.434|13018.5002|13255.2002|13122.6478|15106.1939|13894.2899|14178.3298|14973.6421|14777.181|14225.6698|12464.622|12024.3599|11380.5362|12096.0174|11254.57|12465.534|11920.138|12493.266|12604.194|12802.94|13034.04|11961.736|12664.28|12141.994|12594.95|12872.27|12742.854|10861.7|10307.06|8472.126|7889.754|10089.826|8841.886|8379.686|8111.61|7399.822|8070.012|9393.0741|9490.635|9638.541|10116.7704|9066.6378|9367.38|9120.87|9367|8923.3|9657.87|8756.9125|9431.09|7552.76|7565.085|7348.4631||
2022-02-19 20:05:52|pink_usa_0023|CAHPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.6775|237.4171|193.0265|209.3051|227.1527|270.9627|339.1559|342.4095|284.0837||262.9831|303.372|319.339|308.7978|276.8807|255.6743|255.845|353.7308||1039.5528|1147.4552|1241.9687|1330.6804|||1149.5419|1170.193|943.0377|1149.5419|1184.7965|1357.0058|1302.519|1185.6125|1178.7197|1130.468|916.7818|1047.7508|644.5048|506.6431|369.3322|475.624|510.0895|485.3124|482.8979|327.681|396.6663|507.0432|593.2749|549.4689||489.6837|516.7275|488.0821||447.8233|321.8805|276.9912|508.0486|542.8464|445.413|481.4473|593.0867|788.3543|929.1841|724.6071|1191.6445|1281.8232|1364.7042|1378.7049|1489.8992|1391.1163|1732.6739|1779.4695|2380.3677|2075.8194|3266.1485|3266.1485|3175.8671|2813.2547|3015.9967|2385.22|2586.7879|3157.8969|2469.2066|2928.0696|2843.9296|3163.6614|2850.6608|3045.8655|3334.2532|3063.4509|3012.6755|3097.48|3402.1501|3808.377|3808.377|3994.5643|4129.9733|4206.1408|4451.5696|3656.0419|3359.4175|3258.1693|3597.562|3903.2603|4700.8831|4819.6779|4039.0259|4327.5277|3709.7944|4853.6193|5074.2384|5973.6853|6090.0143|5274.2402|4848.8982|4882.9256|4618.7148|4277.8502|4772.3323|4499.6276|5856.3665|7226.7154|7098.8843|7594.8688|7072.9147|7107.8309|7176.1754|6723.3929|6945.7318|6287.8949|5296.868|5775.2948|6270.8083|6971.3618|5911.9882|5546.4434|5498.1951|5003.924|4912.2771|5168.8885|5297.5756|4729.1599||
2022-02-19 20:05:52|pink_usa_0024|CHPRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:52|pink_usa_0025|ALMFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.9201|42.9201||28.9777|28.086|25.4112|18.2782||25.857|25.857|22.2905|22.2905|24.0737|24.0737|24.0737|25.857|25.857|21.3989||||20.0614||11.5911|15.6034|15.6034|13.3201|15.8816|19.4678|15.8816|13.3201|14.3447|13.8324||10.2462|14.3447|11.2708|14.3447|14.857|||27.6647|26.6401|40.4725|32.7878|42.0094|46.1079|76.8465|93.5416|103.446|138.6616|143.0636|121.0538|107.8479|160.6714|178.2792|165.0779|138.6839|225.016|253.593|271.9854|256.1854|256.1854|223.4569|232.4854||237.4754|226.167|227.6783|260.5274|251.4656|319.4293|350.3293|323.182|354.2075|329.6456|286.9856|426.6002|426.6002|498.993|458.9184||382.6475|383.9402|423.2014|444.0359|433.6186|438.8272|416.6906|558.6258|559.9279|614.6186|575.5538|612.0143|678.4243|950.5753|932.3451|692.7481|786.0216|751.866|782.5839|748.7408|733.4405|825.5682|844.0588|922.485|900.4594|1017.0656|1109.055|1255.4606|1237.3219|1360.7551|1499.9558|2061.1071|2107.228|1981.6333|1959.4849|2070.2271|2085.8612|2760.1975|2436.8489|2023.5364|2196.9451|2033.3692|2225.2211|3166.9921|2909.1013|3068.3254|2705.5034|3181.8704|3191.0062|3203.4235|2993.8782|2856.3641|3143.1792|3182.4689|3689.3066|2716.2307|2210.7027|2908.7504|3291.1706|2904.8214|3179.1948|3418.2074|3373.679|3667.0424|3516.4317|3468.3613|3018.2486|2788.5992|2656.19|2939.5117|2830.5923|3598.2772|3270.4692|3123.2312|3276.21|3362.9796|3812.6039|4221.4728|3614.0856||
2022-02-19 20:05:53|pink_usa_0026|SFDPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:53|pink_usa_0027|WHITF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2270.3305|2665.1705|2295.008|2092.6524|2295.473|2789.1231|2715.0756|2961.9006|3361.7572|3356.8207|3450.9637|3628.6957|3381.8457|3580.0507|3185.0106|2765.2806|3555.4802|3164.5978|3080.5381|2966.8104|2719.7594|2749.6152|2888.5522|2972.6706|2749.1979|3107.9261|4913.9734||3688.0131|4002.1021|3191.5498|3029.4393|2988.9117|3427.8757|3762.5499|3083.0598|2616.5442|2112.8081|1969.2192|2153.8335|2030.8715|1825.733|1969.33|1866.7607|1497.5113|1569.3098|1805.2192|1589.8237|1753.9345|1559.0529|1292.3728|1384.6851|1364.2608|1592.4924|1897.656|1528.3824|1323.2304|1027.8115|1118.0784|1056.8273|1190.2132|1128.6505|1262.0365|1077.3482|933.7018|877.2692|707.9717|687.4508|749.0135|466.8509|493.4255|252.4073|492.502|443.0466|518.1532|764.4042|1026.0459|1456.9852|1682.7153|2175.2173|2318.8637|2154.6964|2011.05|2288.0824|2012.076|2493.2915|2205.9987|2123.915|2288.0824|2525.099|3110.9712|2996.054|3067.8772|3016.5749|3642.4629|3529.5979|3385.9515|3693.7652|3509.077|4114.4441||4001.579|3827.1512|4078.5325|3293.6073|3303.8678|3293.6073|3232.0446|3355.1701|3355.1701|3098.6586|2985.7936|2970.2603|2628.3231|2245.5576|2353.7526|2276.1788|1910.7654|1836.6222|1703.2362|1405.6829|1208.6821|1210.7342|1251.776|1087.6087|995.2645|713.1019|774.4832|681.5452|981.012|1306.2949|1259.8259|1257.7606|1394.0697|1042.9706|1373.3135|1611.7511|1734.8423|2323.4494|2684.8749|1853.5963|1900.0653|2096.1645|2046.7008||
2022-02-19 20:05:54|pink_usa_0028|NNCSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.5655|193.0106||202.0935||||188.3504|207.4415|159.0385||||159.0647||147.5541|138.332|||133.8645||140.7786|138.1716|139.6586||138.4257|143.6493|138.4257||119.0186|113.79||162.433|193.8716|197.0419||210.258|197.1169|223.6563|190.5026|192.5731|184.6592|184.6592|200.5061|179.6273|208.6847|241.7044|234.4632|235.2562|237.8995|288.1555|311.9481|354.2462|376.9945|365.741|387.5879|413.2461|384.9416|268.893|292.0133|328.8694|340.2097|382.7359|362.8904|436.7976|453.8157|509.0073|529.7228|503.0886|636.2592|713.2021|779.9819|756.1656|666.9219|660.9673|687.7632|675.8539|705.6272||610.3526|535.9194|541.8741|610.3526|643.4163|631.8348|568.6005|642.8863|637.499|613.5554|583.7058|568.739|598.6726|703.461|712.4413|763.33|704.4889|650.528|698.7304|599.7686|728.7188|905.6506|899.8869|998.8745|932.8828|1157.8738|1127.5771|1439.843|1226.482|1435.5004|1366.9165|1352.1424|1451.2996|1222.9377|1078.9519|1322.3923|1427.8671|1370.7524|1289.5894|1289.7649|1194.2788|1109.1961|1545.6504|1857.4686|1606.0932|1449.548|1303.7829|1339.9155|1187.7721|1228.7713|1184.7574|1477.3608|1493.0254|1276.188|1122.3214|1378.4641|1092.1515||
2022-02-19 20:05:54|pink_usa_0029|RIDYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.6393|||130.2816|||169.2994||||307.8171|||||289.3481||292.4262||313.9734|330.4724|335.5206|400.1622||373.9978||381.6932|390.9277|430.9439|403.2404|369.3805||338.5988|341.677|341.677|326.2861|338.5988|323.208|323.208||384.7714|323.208|310.8953||||350.9115|350.9115|363.2242|360.146|366.3023|332.4425|281.6526|238.5583|221.6283|244.7146|230.8628|232.4019|230.8628|243.1755|226.2456|244.7146|209.3156|232.0941|232.0941|246.2537|233.941|224.7065|215.472|246.2537||||227.7847||274.265|255.4882|264.7227|280.1136||264.7227||289.9637|280.1136|353.9897||273.3416|301.6608||292.4262||||||||277.0354||280.1136|317.0516|320.1298||||326.2861|310.8953||306.278|||333.0889||313.9734|||307.8171|310.8953|332.4425||310.8953|310.8953|296.4279|293.9653|291.195|280.1136|280.1136|265.0305|245.8924|220.9919|220.9919|234.9984|221.3032|215.2648|230.0028|168.0783|134.3382|140.0653|144.4314|163.4455|162.0488|162.0488|179.9787|191.5346|201.825|221.9851|221.9851|228.1194|283.9352|283.9352|269.8455|269.526|265.8518|316.3|325.8849|316.3|294.2549|338.6647|313.1051||
2022-02-19 20:05:55|pink_usa_0030|DXSPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:05:55|pink_usa_0031|KSKGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.7524|120.9649|209.3625|232.625|297.7599|367.8768|432.8055|519.6367|510.0138|529.2596|626.0924|682.9506|676.6089|785.1744|868.0811|794.9282|795.8257|813.7039|759.7837|696.2784|814.8005|887.3147|937.7303|1188.9266|1127.2037|1011.8525|1068.8975|956.2742|1275.7721|1268.2444|1055.7424|1083.2418|1280.1782|1266.6313|1287.0312|973.3783|1002.0521|982.8309|846.0524|1156.2716|1100.9502|942.6951|923.0898|841.8371|820.6398|666.5692|866.54|916.5327|744.6751|782.6687||636.7731|565.3451|417.4078|312.2941|263.5459|172.1427|327.528|286.5714|214.9284||121.9452|160.9332|172.5282|197.1751|183.0573|167.6887|158.7453|165.4528|192.0594||167.6887|118.5|129.6792|127.4434|127.4434|78.2547||140.8585|114.0283|47.1093|84.9623|119.059|93.9057|100.6132|46.9528|33.6495||54.7783|53.6604|122.9717|0.2459|||11.4028|35.7736|33.9849|34.9709|39.7981|40.6925|53.6604|38.9038||33.5377|38.0094|59.6972|51.4335|47.1764|78.7019||76.0189|76.0189|60.3679|53.6604|47.5074||42.9829|||31.6716|28.5045|27.1471|27.3733|30.5405|24.6586|24.6586|42.7567|42.7567|42.7567|52.0093|56.2511|61.5108|72.4262|64.6554|60.7689|66.5564|77.9088|57.4299|64.1078|58.9881|58.7913|87.3949|102.0528|128.0763|138.6587|133.1123|161.0659|150.5833|157.5163|153.301|147.7769|154.9783|131.4263|123.9276|122.0196|261.1582|221.3205|243.4526|298.7827|294.3563||
2022-02-19 20:05:56|pink_usa_0032|AGLDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.7496|43.7496|71.4578|68.5029|73.7724|59.0179|52.6945|57.964|59.0179|65.8682|52.6945|57.964|55.3293|68.5029|71.1376|63.2334|55.3293|51.6406|54.2368|43.3895|35.2539|46.1013|27.1184|28.4743|37.9658|32.5421|27.1184|27.1184|27.1184|5.4237|21.6947|27.1184|10.8474|27.1184|26.576|16.271|21.6947|21.6947|27.1184|27.1184|29.0885|24.0539|29.0885|27.9697|39.1576|33.5637|45.1991|44.7516|83.9093|59.4356|141.5134|113.2131|96.2311|92.3253|96.232|92.2695|90.2322|84.2167|78.2012|84.8183|65.3164|58.8813|60.2551|49.2906|43.7864|40.2901|39.0042|43.1067||
2022-02-19 20:05:57|pink_usa_0033|OROCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.7198|62.8614|67.4331|105.7042|135.1107|131.1774|189.9219|171.3339|145.4721|117.4371|185.7551|163.0009|181.2134|218.8368|264.4278|332.8142|336.4616|303.301|289.9352|253.9503|242.4351|240.139|216.4343|173.3676|92.8755|121.7701|180.5913|147.5689|220.8373|174.5028|189.8788|149.6327|122.8021|198.1344|171.3038|194.729|237.3485|183.6872|184.8599|188.3923|191.6891|168.3756|170.3773|146.2395|165.9971|149.5364|190.7471|223.7158|255.507|275.5237|270.686|293.3047|249.5593|307.6578|272.0065|287.8514|264.2291|285.2106|327.464|362.8513|311.7379|297.5962|270.686|285.7387|267.847|295.3108|258.2153|301.154|300.5778|251.2942|229.3691|185.5192|209.1307|225.996|184.7602|297.0066|328.4587|346.9029|492.2778|517.4154|726.8955|747.634|659.0764|666.1463|571.8804|564.2827|649.0703|672.3738|675.3185|502.1967|456.4086|528.4067|603.1414|586.5629|549.5219|648.1717|793.1724|791.1684|881.3072|1180.4094|1273.1745|1144.52|1042.8428|1108.0205|1139.3058|1008.0119|855.1311|659.5981|820.8265|718.8767|756.8334|606.7566|611.9872|698.7377|698.2931|631.5863|566.4022|529.6365|452.5723|434.4118|457.9367|478.8709|418.685|546.9753|602.2379|463.5823|352.7004|382.3874|474.3266|498.7661|592.9775|537.5591|694.108|603.074|1015.3243|1294.1923|1376.3464|1245.4378|1307.8008|1772.4142|1799.9469|1677.0123|2117.7876|4509.9167|3859.4525|4366.5403|4075.0636|5068.3285|4089.0254||
2022-02-19 20:05:57|pink_usa_0034|DMZPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3819.7545|3750.3773|3945.8946|4176.9958|3821.5326|3528.2899|3661.6047|3178.1396|3070.746|3325.2375|3114.5919|3170.6566|3217.9666|2843.9586|2731.7488|2764.2013|3513.7366|3423.2588|3276.4258|3368.864|3188.4469|3371.3766|2822.726|2516.503|2916.8168|2581.0103|2805.3715|2579.2976|2303.5559|2354.9364|2156.2654|2587.3751|2738.3625|2945.9702|2894.1573|3242.5601|3197.7162|3277.0554|2713.0569|3259.8077|3725.4946|4260.172|4699.9873|5039.3327|4857.4209|5300.4204|5300.4204|5546.1467|6262.5601|7062.0358|6954.7469|7065.4968|7634.8204|7351.0238|7539.6447|9617.7305|9401.4846|7369.199|7964.6899|7263.6033|5937.5975||
2022-02-19 20:05:58|pink_usa_0035|QRNNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7686|8100.8|9076.8|9125.6|8540|8784||8478.756|8125.2|7832.4|8662|9028|9638|10394.4||8515.6|8198.4|8149.6|8418|8686.4|8710.8|9195.9228|8292.6639|8667.5436|8955.2221|8698.7479|8549.138|8869.7307|8399.5281|8634.6314|9083.4612|9168.9526|9425.4268|9681.901|8997.9698|9211.6983|9382.6811|9767.6062|10237.5951|10237.5951|9660.5282|10080.5047|10036.6904|9519.4674|8442.2758|8826.987|8057.5644|7965.4369|8240.8647|7922.2746|7919.0887|8347.0614|8445.6018|8360.7194|7915.0973|7609.5279|8094.1091|8291.6441|8501.769|6070.715|5442.71|6091.6497|6242.1229|6665.8843|7122.39|7632.4914|7673.5263|6709.2062|7140.0726|7345.2471|7287.7982|7919.7357|8342.3952|8124.9102|8073.6166|8120.8067|8473.7068|8309.5672|8330.0847|8145.4276|7854.6812||8057.4016|7603.8012|7543.6128|7184.6893|6647.0285|6647.0285|6527.6208|6408.2122|6507.7186|6268.9032|5972.3741|5791.2725|6258.9526|6318.6564|6189.2981|6438.0641|6527.6198|6627.1262|6865.9416|7642.0915|7861.0056|7861.0056|8119.7222|8185.1268|8167.5352|7255.265|7362.6803|7069.7355|4995.6179|5826.4345|5826.4345|6318.3219|6136.4308|6107.7112|5820.5147|5332.1533|5893.1284|5619.4986|5619.4992|5396.9448|5577.3331|5485.2979|5061.936|5558.742|5172.3782|5282.8205|5282.8205|4749.0163|4334.8579|4601.76|4546.5389||
2022-02-19 20:05:59|pink_usa_0036|ASAGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323.1333|424.3203|275.4512|393.5018|351.3409|261.3976|323.2336|365.3945|359.7731|314.8014|323.2336|365.3945|365.3945|365.3945|365.3945|365.3945|365.3945|331.6658|359.7731|337.2872|345.7194|365.3945|376.6374|399.1232|435.6627|446.9056|415.9876|421.609|449.7163|472.2021|463.77|491.8772|513.9414|510.9894|491.0807|475.8956|406.0088|509.175|475.8956|449.2265|509.1234|475.8474|469.1922|455.9457|406.0247|386.0562|386.0562|452.6177|452.6177|465.9299|445.9615|416.0089|432.6492|449.2896|459.2738|406.0816|359.6709|382.9829|339.6892|329.6983|400.6648|585.5238|585.5238|617.4615|558.9091|622.7844|633.4303|638.7533|601.6964|601.6964|638.9696|607.0212|601.6964|692.2171|638.9696|644.2944|622.9954|667.7233|658.0385|719.3133|562.2477|503.6247|548.9243|484.9719|490.3013|586.2298|570.2417|500.96|479.6426|452.9958|522.2775|570.2417|740.7813|719.4639|783.4162|682.3279|724.9167|771.0204|676.0396|664.8654|631.3428|614.5814|687.2138|774.8475|839.4182|857.0283|774.9625|751.4788|716.2532|711.2647|632.905|614.822|593.1224|518.3794|525.3326|511.6584|565.6369|561.3282|566.7739|597.8923|527.4209|522.2973|524.407|453.2806|401.4426|403.8537|411.2413|470.8415|430.6114|419.5853|417.2013|438.0018|409.8814|430.7371|445.1432|463.829|452.075|452.075|421.278|420.3241|423.3051|441.1913|414.3621|448.6438|492.4604|441.0444|531.9416|509.6392|500.2964|538.994|569.7707|542.9228|566.7876|611.534|608.5509|626.4494|629.8912|741.403|626.8171|629.8912|638.9327||
2022-02-19 20:06:00|pink_usa_0037|BKQNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1683.4966|1953.3984||2570.8826|2306.0429|2402.9355|2633.8628|3100.5619||3218.9918|3189.5797|||2852.9745|3085.7035|3311.4866|3893.5055|3715.3877|3639.2904|3279.7097||4013.097|3837.6611|3935.5004|4021.5315|3728.0136|4418.7132|3886.6755|3998.6835|3948.2799|3643.9916|3901.6099|4007.3253|3952.6114|3973.3649|3554.5202|3667.7215|3880.9172|3272.5265|3173.2433|3448.1814|3732.6659|3451.9999|3377.5375|3446.076|3293.0462|3270.7697|3200.0661|2952.1191|2988.9237|3278.4285|3456.9665|3013.5644|3313.7437|3490.3197|3409.8795|3611.9878|3637.8731|3476.5881|3293.4001|3504.4645|3910.8629|4105.2901|4028.744|4079.1033|3845.4361|3883.7092|3996.514|3820.6059|3371.5384|2978.9828|3087.9699|2999.1656|3279.7066|3270.7662|3227.8642|2809.059|2905.0777|2747.7704|3031.7408|2714.8859|2760.306|2640.562|2670.498|2735.5314|2454.7523|2568.2267|2733.0438|2488.9475|2116.5442|2119.6737|2128.0189|2140.8285|1443.5701|1277.7231|1625.7683|1852.1379|1980.8212|1978.8986|1916.985|2161.1348|2731.2072|2768.589|2961.3388|4848.3567|4196.8369|4313.5489|4316.7465|4439.8537|4081.7236|4083.2733|4238.4153|3950.5229|3601.8213|3656.233|3502.6584||
2022-02-19 20:06:01|pink_usa_0038|SSLZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8665.5749|9248.8348|9727.9411|8832.2206|9465.222|10102.6247|10113.0398|11008.7364|9602.701|8478.081|7702.6743|9804.823|10304.8588|10138.1108|10616.9128|9451.1341|9977.6054|9144.2115|10289.6334|10332.0074|11352.918|11227.7257|11894.6899|11956.9745|9228.1179|5082.964|6395.1066|7978.26|7478.2479|8478.125|8082.3403|7144.9555|7499.0786|9665.4791|10061.2088|10738.2052|11935.9682|11248.5564|11081.9111|11311.0484|11537.061|9707.0876|9457.1196|11165.2338|11019.4191|10227.8541|16528.1774|17493.4501||
2022-02-19 20:06:01|pink_usa_0039|STOSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3718.3898|4762.0352|5045.4916|||4811.4572|6465.788|6245.2286|7823.9438|8834.5221|8863.4419|9713.0524|9883.574|10098.6769|10214.8034|9813.0679|8549.6998|8912.4147|10154.9031|8450.228|7597.7925|7835.0832|9006.3342|9154.5872|9184.4404|9319.4847|9417.0315|10197.5394|10779.898|11013.9325|12803.1724|12538.0186|11615.6454|11077.6517|11015.0223|9030.1042|7943.5709|10257.102|11760.9027|10763.4121|11870.3151|11957.655|12274.101|12410.4072|10035.3428|9543.5589|9418.0852|10182.2824|10090.2782|10244.2751|9945.5389|10106.6788|10543.6392|11585.5572|10799.9605|10963.3067|10140.4621|9708.9729|10677.5715|11675.095|12153.3193|12274.5877|10928.0422|11134.6069|10461.3186|10850.1123|10758.9702|11115.0946|11627.4729|11910.7844|11460.7043|12252.9306|10039.4787|9707.4581|6812.725|5290.22|5571.0731|5324.9658|4684.8754|6068.7339|5399.5719|5114.0841|4649.3787|2673.6359|3095.1474|3871.2473|4204.1171|3991.636|3319.4733|4944.1778|4949.4971|6031.6452|6280.0531|6139.0406|6300.3724|5998.9156|5141.0979|4954.8162|5914.099|6177.4451|5832.0171|5811.3167|5644.6888|5578.0357|4811.5244|4478.9258|5601.7821|6352.8785|6769.4608|7503.8796|8071.2801|8998.8663|8186.4686|8103.1458|7874.008|9311.3269|8873.882|9894.3232|9916.8197|10206.7755|10769.1896|9552.7086|8525.782|7889.8234|8920.2885|10013.206|9867.4836|10762.6351|9492.7691|10198.1913|9519.145|9894.0785|10781.9496|11613.0929|10894.4352|11769.4958|11665.341|9436.4276|5751.4297|5603.5299|7532.4773|7249.1094|8228.1557|7999.0172|6978.3093|6774.1677|9311.356|10456.9913|10332.0074|12269.2587|11206.8951|10852.7739|10852.7739|10956.9272|9842.4868|9186.3211|10706.9592|11373.5404|10040.3781|16494.3082|16934.608||
2022-02-19 20:06:02|pink_usa_0040|ANZBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4221.2235|4666.4944|4811.1919|5100.5869|5426.1562|5570.8538|5172.9356|5245.2844|5498.505|6149.6437|6077.295|6294.3412|6728.4338|7209.0281|7689.63|7061.1506|6691.4569|7135.0894|6543.5794|7061.1506|7541.7525|8096.2931|8465.9869|8798.7112|9575.0681|9279.3131|9575.0681|9094.4663|9088.275|9830.175|10757.55|11016.8738|11682.3225|10647.18|11861.1252|10088.579|10805.1402|9975.7684|10409.34|10296.195|11786.6087|11215.375|9863.3027|11063.046|9558.6448|7692.6145|8583.3258|9584.0722|9911.3933|10238.4065|10276.8968|9757.4323|11816.5067|12105.3376|11085.192|11566.4741|10777.27|10257.8056|10547.8812|11134.9531|11291.5056|10561.4458|10273.78|9909.7508|10101.4258|10676.4508|10944.7958|11308.825|11328.1458|11193.82|11071.1948|11447.766|12351.537|12577.4798|11974.9658|10950.692|10184.7512|11061.978|11939.2047|11954.073|12742.0903|11285.0018|11906.1368|14090.9129|13242.6007|13799.2126|13403.3335|14019.4761|13999.9991|15749.999|17254.6998|16168.8024|14110.6829|15483.7597|14888.4724|15685.532|14933.589|15336.6304|15249.4051|15405.8092|17475.0829|18878.5387|19743.4222|19116.144|18533.2189|18026.3274|19224.2095|19313.1112|19668.7177|21152.4551|20778.4551|21216.8321|25876.0303|23047.9303|23377.0314|23525.3078|23254.0706|23800.1615|25938.6907|27888.9407|28395.3452|28917.1213|29143.9796|30775.8961|29900.7306|30513.1815|30782.9516|29525.2398|29765.8455|31606.8439|31634.1053|31305.3444|32715.3634|32638.6526|34110.7709|35385.9979|35988.3063|40157.6832|35567.7112|36324.7823|35809.0962|37670.6865|37851.751|42744.3791|40242.9679|41216.3511|42792.1299|41146.5613|45778.033|47087.7319|44914.7142|46563.8745|43350.41|44272.7592|52558.4342|49843.431|46524.265|44909.4348|46114.031|36641.355|36698.0524|41889.5779|37908.5117|32378.8261|30261.483|25611.7821|23875.681|27018.2921|19182.1711|20447.3781|16121.1864|17161.9212|25854.062|26415.1685|28227.9742|28033.745|35133.9006|41284.4913|52645.4497|50767.044|51318.043|50516.59|45582.6444|54498.81|59992.6217|55863.062|46489.2149|50669.444|52138.8579|53988.2926|59563.344|64503.4925|61431.8976|57976.3534|63479.6275|61687.8638|64443.2809|66468.4928|60704.4282|57952.2172|52577.6164|52655.5091|47716.9671|57181.4895|54052.939|56681.973|61019.8791|60467.782|62941.455|66719.55|58413.1|60744.265|66826.73|66424.805|69591.5128|67933.925|70895.8441|71493.6627|76058.8224|81656.5778|80747.091|81597.638|69360.736|72845.235|73229.353|74244.522|79785.4961|81870.6742|77096.7139|78660.5975|72075.8247|79620.8768|83959.0557|84710.9443|86714.1509|86329.9743|84354.2088|85424.4151|74842.4448|78040.133|72830.1065|70597.238|74511.6494|77102.8796|76949.5692|73381.4547|66051.6072|68098.4325|66715.4424|51806.8091|59708.8352|52597.1849|56022.3879|56399.7408|49084.9005|48722.0612|51553.287|54937.6567|53887.335|50546.7287|56629.8415|55987.9783|61477.0107|61418.4612|62150.3303|65663.3024|66585.4575|70464.3642|69848.3202|64945.1384|60188.7585|65297.4629|69460.7633|70259.3654|68344.8418|68206.7833|62831.3133|66121.2184|65034.3747|65724.6673|60279.6934|60931.9142|59410.0657|61120.3335|61874.0109|58873.7953|52328.5856|56006.8168|52946.4135|50044.0592|52041.2238|57141.8959|52782.0614|52923.7202|56646.5129|55530.2418|53518.6871|54226.981|53148.4669|49605.2358|47805.2743|48641.4769|50739.0697|34156.748|29755.5536|29245.9437|40627.2307|36918.4033|35502.8204|37343.0782|39327.5847|42163.027|49223.2783|50215.6831|52739.2268|59686.0604|62773.1566|61537.2968|63651.0433|59555.6595|59065.5771|57162.0689|57821.0147|60085.5312|55366.0497|57367.5719|54153.5783||
2022-02-19 20:06:04|pink_usa_0041|ANEWF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17447.6131|17447.6131|18263.8757|22957.3856|17243.5474|15917.1207|21473.1149|26976.275|25141.8883|29458.0923|35932.3983|37766.785|54974.6728|50090.818|51343.0884|52595.3589|49089.0016|49539.819|58269.8606|59156.5759|45222.4788|52822.8954|52822.8954|59156.5759|58360.3027|61303.9145|58872.2352|61943.8301|61815.847|62071.8132|64521.1737|67377.2417|58938.8588|60886.178|57874.3244|51798.6887|47716.9671|57917.619|57181.4895|56839.7151|60783.2661|60651.8144|63879.28|65996.085|54902.955|61655.295|66558.78|67121.475|69292.6035|72281.6962|70270.852|72009.9605|75542.5246|78796.5569|80856.839|88758.695|70677.712|69909.476|73119.605|73942.715|78880.0899|88345.7007|77041.8408|78139.3029|70731.4336|81075.0141|83695.6204|87262.9747|86028.1212|87674.5925|87123.0246|85479.2975|75393.7703|81320.5201|75255.9389|71052.0815|73739.7937|75531.6017|77724.0436|76202.7545|69813.3402|66272.8856|65692.0298|56425.9961|55151.5736|57734.9894|58518.7223|56167.5236|48910.7376|46806.2697|49802.7509|54616.7251|51845.043|52516.0818|56892.422|57505.1096|60920.7901|62574.8145|60101.0967|63614.0687|63262.7715|69512.9342|68820.7073|67528.851|60511.7226|63888.1651|70376.8069|69143.6714|66062.4701|66620.579|65386.8646|65093.123|68588.6473|66537.1564|60497.1003|59714.4354|59308.6091|57453.4034|61453.6908|62236.3557|57098.7916|52213.6409|56696.4851|47817.0052|54110.2288|56035.553|52413.7486|55161.9289|53207.0378|55361.2712|51677.1229|50855.417|52524.8582|49888.6942|48159.5975|46600.5758|48783.2061|43517.9363|27915.2958|30873.8641|38532.1679|38447.2329|35137.0338|35899.1836|34819.2314|38760.4962|49265.81|47906.9441|48446.1318|56143.0562|56862.0191|60225.1176|61527.8872|58371.1915|56686.2344|56820.534|55681.9754|58457.1445|53731.2853|55803.0017|53082.623||
2022-02-19 20:06:05|pink_usa_0042|NAUBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26691.9876|18497.7911|24176.9379|20282.6654|17280.831|27984.7986|29614.9796|32422.5169|31426.2935|39577.2059|45192.2786|52289.3229|50106.4672|52487.7639|48618.1563|42367.2498|47625.9489|51279.4774|43219.8341|43723.5618|41910.1417|43522.0712|49365.313|50123.1811|54567.0904|47022.778|48986.3657|51259.9942|53740.318|60903.0656|62242.7275|53792.5559|55853.5734|47712.5528|50206.3851|45682.0801|54964.5114|51147.2415|51105.5232|53191.463|51001.2253|53368.9641|54108.7315|47767.8642|51149.6597|55715.0843|53368.9641|58045.27|57284.3773|55001.6971|56849.5799|62828.0257|69567.364|71605.5361|76164.2725|61042.6072|59752.8179|61576.3133|66602.0435|71823.6276|75715.0008|67265.1609|67709.8906|64707.9746|69488.8027|74800.1853|75598.3576|70147.9772|69925.6294|73317.864|73956.4013|64014.2665|63208.4909|61328.3517|59985.3955|64842.4221|66118.2313|67651.6269|65293.5506|59726.1669|57796.5343|56040.2221|48806.9887|54562.3104|53944.5913|54241.126|52017.1161|48438.2997|46721.1748|50390.0112|52820.3145|50441.7198|47856.2908|50829.5341|54190.5918|57345.3049|55968.5939|54247.7053|60628.2309|63540.504|66188.025|68894.05|64496.5574|58499.9766|61644.8501|63910.2251|64363.3|64087.0626|65612.3079|61143.6067|61009.8132|59484.5679|62882.9215|60618.0452|60889.5098|54184.3342|56247.4651|55446.6446|52935.597|50382.8371|49510.407|46565.9555|43048.9718|46347.848|48692.5038|49874.2779|50014.3686|51836.641|52079.4518|54836.6621|52565.55|57510.28|58344.1791|48596.1866|47417.2259|50617.6729|44167.895|29785.84|32645.2806|39466.238|37976.946|35772.7938|38125.8752|42863.247|45720.7968|56099.9432|54901.0861|59942.855|63949.9938|64135.6793|67856.0755|68119.4663|64695.3849|62818.7249|67329.2937|65782.0398|71908.1561|65426.546|69532.457|62522.0166||
2022-02-19 20:06:06|pink_usa_0043|NABZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22003.3569|21694.8987|21797.7181|21386.4404|21386.4404|19946.9684|19432.8713|19330.0519|20872.3433|22106.1764|22414.6346|21592.0792|24673.498|21027.1682|21148.7126|19690.1806|23336.5104|21877.9785|21756.4342|23093.4218|24551.9536|25281.2196|26618.2072|27955.1948|35122.4423|38150.239|36939.1204|36030.7813|34062.7134|33911.3236|33457.1541|35273.8321|36333.561|34971.0525|33002.9846|31791.8659|34119.9468|30916.1959|33639.3842|33959.7593|33158.8216|38284.823|41969.1365|41969.1365|41328.3863|43090.4493|45333.0749|46614.5752|60608.3348|59532.4472|59711.7618|60249.7056|66167.0874|60966.964|61325.5932|61146.2786|62580.7954|58635.8742|59711.7618|53256.4362|53278.315|55187.31|56228.58|55013.765|54146.04|56749.215|60567.205|62302.655|59525.935|55534.4|57616.94|62823.29|62639.5935|63001.672|64631.0256|68794.9292|70967.4007|66622.4578|63544.7899|66803.4971|66984.5364|66260.3792|67889.7328|72234.6757|78626.9689|82932.7315|89297.7718|87425.7011|95475.6051|94539.5697|93790.7414|105584.7868|108392.8928|108205.6857|108580.0999|104087.1302|111116.3989|101804.5291|97148.5942|101356.121|95895.0733|96879.2605|101714.2698|101625.4547|89358.135|99028.1536|97506.743|91686.1024|89569.4933|108567.0419|113063.131|122149.3012|124075.7736|128480.8306|132978.3997|141972.0579|121873.245|118294.8762|106822.6335|113339.1871|114686.0881|119671.6481|108664.8731|108381.87|104525.2878|96246.1112|102267.3322|104994.9366|113838.5961|112897.7812|111675.4806|111299.1547|110306.0381|114146.0821|120674.1569|124130.1965|125569.4388|121483.632|109647.6139|120612.3753|138534.9456|127197.4445|136205.3221|121761.6562|109286.9708|132072.1249|127857.8935|128958.6255|134037.7179|142481.9054|138866.4064|147506.2846|162445.4195|150773.7295|146280.9928|149642.6909|143138.8072|141738.5363|140167.1211|146421.6646|141582.9506|138393.4446|148922.5522|155491.3138|170879.6713|161998.8281|162856.2888|151724.6113|164109.4225|165238.2659|170851.9736|178204.7103|179394.5723|182445.5004|179750.2261|150688.2633|154508.1848|171376.9582|143674.8875|145080.6186|154851.5646|167675.8736|170744.2666|172931.48|181192.538|184072.1068|174195.6095|181405.6665|187809.3355|182860.3271|187477.2934|189532.7921|200321.9241|196588.7241|188486.8857|194126.4006|205596.062|213666.1284|218223.8412|231557.9358|201962.7502|219166.9845|223785.1343|229037.483|225228.8142|246211.851|249036.8046|256531.9127|261969.5401|254735.6994|274603.6718|294614.2703|279436.67|284435.1983|279635.2863|268959.6569|291178.4337|325920.672|268415.7201|251473.0185|238054.6575|204492.5883|45896.088|48676.666|47170.5196|41394.1998|37901.9263|32109.0554|28877.8065|30916.2399|21063.8118|23238.1408|20214.4646|16918.9972|31572.4426|30908.7576|34909.8299|33563.4976|40560.6335|46363.1365|54221.7021|52975.2262|55156.559|50897.7663|46015.7357|50856.2171|54738.5667|52101.8342|42187.72|45731.4885|46976.0262|46301.0227|54290.994|56260.0974|52797.9376|51499.6276|56195.1819|55610.9424|57997.7543|63003.5129|56530.5492|54502.3539|49626.0547|50445.9634|44985.1552|55619.9953|51361.6918|53174.2005|55030.3841|53327.0627|56114.7326|57752.1499|49144.6456|52751.389|59234.6764|56563.916|60653.1068|54462.6208|59082.7261|60994.4939|66321.2659|72100.9539|75056.1047|80929.7571|61385.8365|62298.4293|63834.9377|69841.2885|75633.5993|72956.5098|69022.3521|71489.9303|68440.3761|73841.1133|78020.9314|76970.4659|74797.9125|75203.7741|75920.0005|77686.6924|67367.2516|66087.8596|61298.3409|65047.4749|68234.2388|68468.5597|70991.4536|68355.0391|62554.927|58983.7837|59247.4252|51098.5075|56895.7806|55665.6016|55768.1165|49002.1318|46618.6599|50821.7716|49536.8196|52949.5859|47856.2908|49795.3625|52846.1688|54604.2605|56127.4452|56127.4452|58801.4414|61846.0906|61951.9914|65076.0662|67161.7044|68440.975|60338.9281|61191.7751|63750.3162|64816.375|66308.0338|61384.4349|60367.6046|62187.1956|60956.2958|63391.3366|59749.3585|59993.6766|53831.4302|56627.5156|55731.6824|54890.1421|53954.3478|47738.2834|46647.7458|48556.1866|47983.6544|49019.6651|50575.0678|50462.928|52649.6549|52873.9346|52593.585|52537.515|55612.4408|56446.3398|49113.7791|48656.5724|50091.4539|43190.2203|29309.2666|29368.8382|37649.3018|37521.8184|36696.1549|37945.9687|42042.112|50976.0608|57413.7592|58793.266|63917.1484|67267.3792|66736.6642|69535.1923|68942.5628|64728.3088|65452.6337|70457.0604|66696.0433|69713.2374|65953.7007|69156.6059|64777.1233||
2022-02-19 20:06:08|pink_usa_0044|BHPLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18168.3302|18168.3302|17575.8855|18168.3302|20340.6312|18642.2896|15403.5846|17918.7163|16390.9961|15601.0662|18444.4461|17431.0164|18039.0742|16620.2727|16417.5867|16620.2727|16440.5157|16846.4537|16805.8599|15425.6669|17211.7979|19485.0545|36077.6916|17115.9265|16948.1236|14095.468|14934.4859|17787.1415|29471.8839|31109.2071|33226.8178|33565.1979|34110.9783|31382.0943|30977.2423|30938.911|27379.5689|26612.9427|30117.5258|30172.2848|29569.9356|27379.5689|29296.1405|30391.3209|30008.0077|30008.0077|32944.6206|36605.1319|39420.9113|42236.6907|46178.7793|47586.6721|49839.2969|50357.3992|53218.2309|50120.8742|49276.1423|45334.0474|49369.6854|51344.4683|55294.0466|58961.5069|58961.5069|66296.4274|64998.7129|70810.2294|84351.6292|77580.9262|70246.0057|76170.3669|73798.2811|75718.6842|85320.6879|89161.4882|83674.6333|87789.776|92727.9521|109188.5351|98214.8131||||110501.2427|110501.2427|||107529.3272|112932.8109|101315.3168|111041.5898|121038.0365|134006.3986|131304.6568|146974.7548|172431.9852|136389.8109|166986.7596|204066.1222|212622.8955|204325.4178|185396.7959|170487.2622|186433.9785|170912.7262|221580.888|217502.2663|198900.2194|158565.5743|176464.0725|106722.9483|83643.9694|91005.0426|121961.8811|104542.3613|93273.8669|114701.6443|137137.7913|151002.8283|125026.6418|162585.0427|155527.0917|172163.6976|176196.8173|194345.8445|198378.9641|178213.3771|200395.5184|202160.0089|165105.7411|161576.7656|158802.4397|189189.1602|177203.3556|199536.5249|231901.9754|226608.5613|227566.4152|237044.1494|231901.9754|254638.4516|238707.7959|234674.7158|233387.2793|208667.1322|204951.4078|170638.7684|191060.7476|186006.7261|180955.6192|197538.2722|176716.0793|170066.059|182227.478|154319.2042|161550.3224|165167.1233|155570.5518|166372.7201|173750.9882|175535.2767|192751.2357|187350.1516|179634.311|162466.5759|162876.4895|161309.203|139784.108|152461.7347|156239.9413|159133.2725|172490.8254|163015.162|163183.9393|156649.8345|161013.9396|168828.3465|167331.045|163521.494|166215.1654|168975.1728|162466.855|141081.6599|144757.2278|121137.1662|110387.6309|118962.193|125788.8723|108990.1909|124103.9461|114191.9369|109669.6393|103410.5945|93546.4464|85138.9728|81094.8716|69714.1855|67299.6974|53983.4299|62257.8739|64253.3185|74124.1182|73858.0589|74628.6345|80635.0114|77388.3212|92770.1815|90428.3066|98997.4398|97134.5848|110674.8797|101232.8659|98930.9093|95644.3007|93994.3434|96836.6787|109014.4634|115575.8271|109240.7173|112331.0797|111623.038|127341.0311|131120.8025|119195.8899|114298.1579|122603.0078|138479.1124|131810.4641|132023.4051|117903.6802|129469.1276|127020.2871|118622.3616|117493.0738|125110.18|136640.14|144453.205|131077.44|130420.03|142367.8933|136132.9913|120934.9437|118355.4029|123994.9872|128977.0416|134111.64|132038.27|103213.37|91826.5957|97870.8139|118443.9165|124469.7509|133067.8239|137253.0624|129460.2214|123341.2032|142987.8032|171128.88|169960.4602|202280|181091.17|187058.43|193784.24|182660.2812|201573.6104|156904.6369|135570.6677|134634.3013|147515.6843|155446.8204|164343.2355||
2022-02-19 20:06:09|pink_usa_0045|NCMGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5055.9275|6047.6671|5522.1125|6048.9571|7296.4768|7804.2565|6239.4933|6748.0413|7007.3578|5578.4831|6230.5549|5603.5923|6289.3466|6387.3115|7174.7612|7882.4089|7481.4058|6398.5821|6477.3339|7717.6744|7599.5468|7783.8522|7783.8384|7888.96|8007.2944|11333.4139|13876.009|13513.8293|14892.6099|14815.5401|16102.9079|||||||4850.1581|6453.2607|7128.0227|10137.8808|8808.2483|9825.0133|9869.3609|11248.1686|13546.1816|11141.07|12856.9398|11701.7486|14722.6461|15164.3743|17133.0826|16187.155|13751.1254|14408.4727|15541.2296|13344.4068|13126.8349|13900.5905|14650.0318|16825.7791|30655.9247|30655.9247|30838.0315|30758.9503|28701.6505|29489.779|32780.25|32606.351|31879.214|31280.85|33644.7|31961.7|25512.75|26715.7964|26233.5342|24593.4736|27538.56|24968.2944|21939.0528|20812.6838|19469.25|19060.5182|18548.262|20383.2096|22455.1713|20870.9603|19568.9187|18352.096|18872.7228|17188.3419|15963.3375|12494.1293|11014.7631|7320.18|7895.0633|9251.7878|7987.0446|7261.1587|5042.8759|5771.8278|6982.9152|8592.5883|6890.9339|7228.1987|6990.5803|7837.8761|7830.2145|7646.3347|6826.5373|5922.4616|6497.086|6874.5578|8246.4037|7449.3536|8185.0922|8890.175|8506.9778|7397.1769|6110.7113|5934.5881|7856.6289|6608.451|6294.4921|7362.3382|7182.2081|9742.3548|9910.9872|11252.3815|12256.5109|14561.0026|14828.9495|13829.8902|12210.7251|13778.2405|10649.9589|11296.2418|13938.4136|12153.9903|13648.9235|12151.0145|12757.031|11463.6952|12517.4056|14289.4156|12719.5709|13484.0701|13215.4632|13910.3592|12971.7643|13125.0043|11592.6045|12128.9444|12709.9821|12288.7391|11985.9286|10291.7231|10460.3771|11485.3779|11712.0124|12723.1912|13743.1939|12983.9437|13548.2213|13336.8906|15284.9757|17118.4839|18858.697|19418.325|17990.9309|16460.9329|15653.6476|16524.4498|15037.7096|14230.6659|12184.0789|13976.3077|16933.0344|19059.655|21387.1791|18888.7529|17800.9317|17882.5873|17011.3216|17847.1597|15844.8551|15491.9866|16051.5697|16819.822|17865.9528|15830.4973|15993.4463|14746.8863|13856.2119|14817.3128|13609.5975|14423.4465|13111.8699||
2022-02-19 20:06:10|pink_usa_0046|CSLLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31608.8388|30367.812|28726.8237|33006.6151|30902.302|32408.5583|33992.5403|33501.3505|32622.8733|34158.3768|33684.5784|33656.721|33839.223|30957.5914|34741.6222|29136.4627|30220.9928|31734.6469|34529.4183|34831.1671|34960.7694|34834.7194|34573.3599|37273.756|39793.9023|37917.8155|40946.6058|36195.3379|37139.5615|34695.5348|32956.731|33218.0722|39312.0055|42135.6203|43770.5531|45477.1026|44530.3344|46802.7757|46165.1595|48171.0847|47684.482|49079.3042|48591.7599|49767.8458|50527.6603|57456.4443|55599.7081|57961.2254|66131.8247|66670.3059|66213.3811|70610.7169|63953.1541|62055.2597|59455.2802|61221.8168|64148.8396|62866.0493|63959.7442|63425.085|64985.0864|68287.9946|67254.8384|73626.9615|71999.4462|81732.6215|85576.8868|88323.3842|97003.7465|92138.1272|87295.4031|89683.6992|89447.5939|91400.0033|91767.7828|94967.7086|92684.6244|95488.9777|101459.28|100795.0175|96345.3684|96580.7834|92134.4422|95101.9588|101582.9626|94254.3293|99509.2952|104380.0953|95955.2939|105132.5169|98260.9915|102567.0572|89391.9012||
2022-02-19 20:06:11|pink_usa_0047|CMXHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13769.7436|15096.2673|12660.27|13899.0785|14894.0284|13417.2773|14000.8172|14785.3458|14336.5803|14242.6142|16145.4788|17231.9035|17314.2481|17049.1474|16730.9796|16238.0745|16026.384|19176.1697|19506.8747|17258.1664|15381.7582|16160.9713|16875.6119|16633.5645|18231.4359|17878.9|20056.1741|20091.2755|20153.1563|19935.676|20538.6463|20527.1749|19243.5482|18684.3218|16112.6034|15232.122|15014.9113|16406.2281|17246.1387|17191.0146|16812.0684|17996.8808|19058.263|19720.0272|18832.7822|20317.8261|21158.2342|23177.9993|23394.6399|24284.8633|28836.1733|27520.1647|28576.6143|30646.7299|30638.029|31227.7204|27097.8549|27715.7196|29301.0193|29844.6737|29522.2051|32146.587|29795.8748|29477.6649|30111.8908|31354.343|31243.1246|30133.4029|31257.4281|30572.418|28795.639|31605.0856|30374.3687|32266.204|33280.0685|34316.1712|32949.8637|33630.8955|33158.11|33366.7382|32813.792|31719.6781|31580.985|29220.1316|29677.0117|30897.5632|33432.3644|32743.8924|35261.6006|35482.7173|34809.4661|37044.862|36359.3416|37573.1324|39928.6467|35750.0289|36473.624|34125.6345|31607.7087|34471.4|38824.7084|41283.9862|43766.0108|45249.8989|44808.4183|45121.2167|45338.5561|47976.518|47182.1114|48880.1628|48166.6272|49410.5521|50428.1608|57635.7696|53496.0635|57495.2618|64240.8|65575.496|65828.8404|74872.3324|68962.8707|59568.5197|58884.553|60929.6588|64358.1163|61833.2306|63320.8648|63773.9658|63938.4085|69235.8805|66837.9435|72278.5159|71373.1272|78582.7748|83607.098|87145.3704|94131.1248|93045.892|83544.9608|88425.9843|88094.5288|91263.7887|90737.0922|92241.3527|95291.5396|93951.1811|105240.1285|100801.3982|95544.624|96858.3406|91375.2924|95425.0943|101555.6553|95212.3592|98797.0191|103396.0764|95615.8292|104243.7412|94870.8063|100537.164|87371.583||
2022-02-19 20:06:12|pink_usa_0048|BLSFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91571.7031|131597.3585|151118.136|216990.144|185991.552|231715.7669|214666.4462|201491.9712|224741.0448|178397.8914|189867.4344|212653.3046|172044.5832|143370.486|150965.2469|170494.632|154840.1249|166619.9862|156757.0324|155191.0281|179464.0951|175079.283|159732.4406|160515.4428|134676.3715|113378.7128|116197.5205|79866.2203|68904.1901|49515.5657|54388.5261|38299.6084|48469.4922|53051.1854|49192.9174|46781.4999|38582.6803|33277.5618|38341.5386|42440.9484|||56427.17|63902.5643||2456.2714|||2829.1781||||||||2637.2221|2888.6522|3061.8596|3330.74|3246.9127|2995.4306|3073.6695|3174.2623||2584.7518|2373.3636|2410.2727|2496.3938|2279.4133||1587.1532|1612.0231|1314.7145|1575.8487|1695.6765|1644.125|1663.5397|1845.2037|1845.2037||1999.4468|2415.3317|2508.2111|2654.4758|||4036.9065|||3729.16|4039.0625||5429.0325|5598.905|5240.7954|4872.2614|5009.2372|6022.9708|6194.671|5285.1744|5024.9325|5719.8213|5954.2709|6694.1934|6357.2037|6797.4896|6287.5726|7343.7903||7275.6317|6987.9751||5907.0046||4875.4171|4167.1825|4988.6701|5136.9646|5135.0434|4945.253|4192.1845|4119.3089|4222.3081|4222.3081|4222.8503|4758.8472|5007.1637|4986.5775|4986.5775|4986.5775|2747.392|3387.7464|4055.243|4053.2325|4034.1325|4034.1325|4759.7323|4759.7323|4759.7323|4759.7323|6602.5669|6675.1115|7739.4678|8474.0169|7975.249|8111.2766|8964.724|9123.9267|7119.5704|7382.5518|7412.6642|7693.7131|6451.0755||
2022-02-19 20:06:12|pink_usa_0049|SKLTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4682.9242||4998.5984|||||||5444.7428|5592.3189||||||5777.9396|5771.193|5771.193|5771.193|5771.193|5771.193|5771.193|5771.2852|5771.2852|5771.2852|5771.2852|5771.2852|5771.2852|5786.5752|5786.5752|5786.5752|5786.5752|5796.1948|4993.0757|5537.2787|5456.0817|5104.8167|5410.2584|5526.6878|6742.8768|7483.7102|7585.8409|8148.4398|7497.7972|8541.9949|8027.8114|8321.4497|8051.7078|8641.9807|7872.9444|7872.9444|9109.9059|8632.6434|7729.8025||
2022-02-19 20:06:13|pink_usa_0050|TLSYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185365.6023|200357.6321|208160.782|225552.3044|111180.179|108134.1466|104625.8138|104117.9215|106657.383|361879.3703|330637.8982|81516.7168|79612.1206|38311.8875|43255.2587|80754.8784|74660.1706|35831.5496|34975.4123|29462.9832|31363.8208|65518.1088|62470.755|53139.7573|48376.7432|51996.9996|53328.6933|56756.9664|53724.8493|48757.6624|51835.4898|51500.2809|51195.5455|40682.1746|39920.3361|36872.9822|39158.4976|39615.6007|43272.4254|43881.8962|41748.7484|41901.1161|43729.5285|41200.2247|40072.7038|40865.0158|38823.2887|40865.0158|40346.9656|39158.4976|38396.6591|39310.8653|39920.3361|38701.3945|37482.453|40072.7038|45557.9408|45314.1525|46715.9353|49123.3449|50738.4424|52902.0637|54821.8967|28523.4848|27967.0719|26444.2575|25331.4316|23135.0647|23574.3381|54823.7157|54046.0744|50696.2347|50157.8676|52789.8845|55720.9942|55758.0933|59500.8406|63685.6446|57320.0272|55551.8001|58351.493|55905.4455|56465.3841|48979.8896|47447.4261|46740.1353|41848.0404|44294.0879|44087.7947|41936.4518|39696.6975|44087.7947|40020.8725|42525.8608|42820.5653|41405.9837|40846.0451|43852.0311|25744.7696|39768.0661|41460.3242|40464.8783|46636.6432|48154.6983|49772.298|49896.7287|51265.4669|43177.4685|39934.1178|43256.8016|42307.4634|42823.408|41791.5187|44082.313|42936.3229|45425.3851|46566.2053|51265.4669|49722.5257|42281.5672|37578.085|36333.7775|33969.5934|31033.0278|28544.4129|25259.4412|29440.3143|29639.4035|31555.6369|33646.0734|36931.0451|34741.064|36433.3221|35985.3715|39792.9523|37876.7188|36632.4113|33048.8059|34716.1779|35039.6978|30311.3295|35786.2823|37329.2235|32302.2214|32103.1322|33496.7566|34218.4549|35164.1285|36657.2975|35039.6978|36731.9559|38872.1647|40489.7644|39394.7739|36483.0944|39145.9124|35811.1684|39593.8631|41060.6502|43476.1023|45989.6034|42474.1859|42878.8347|46064.2618|44670.6375|48552.8767|52982.6112|49150.1443|49946.501|52708.8636|55869.4045|58855.7424|58955.287|58358.0194|58810.9473|64056.9475|54226.9187|54077.6018|56118.266|55421.4538|57735.8657|59278.8069|55993.8352|58258.4748|56690.6474|57362.5734|58432.6779|60075.1637|61070.6096|61866.9664|62675.7663|66097.6117|58805.9701|61959.6246|57167.1675|60834.8643|62754.2922|59123.2724|59123.2724|60737.059|57619.5167|56519.2077|57264.9727|48878.1727|49905.1278|47459.9966|48841.4957|45992.9179|48291.3412|46286.3336|48193.536|51421.1091|48242.4386|53181.6036|52765.9313|47973.4741|48438.0491|44859.7428|44382.0033|45955.7035|46027.0633|41888.1956|41971.4486|38058.5536|39343.0298|39224.0968|38629.4319|34585.7106|32278.4108|30993.9346|33277.4478|34847.3631|33301.2344|31350.7335|28639.0616|28306.0492|24964.0325|24702.3799|24749.9531|25951.1762|27318.9055|26046.3226|26189.0422|24726.1665|27092.9328|26605.3076|27925.4637|28377.409|31112.8676|31992.9716|31267.4804|28793.6745|27723.2776|28282.2626|30649.0289|30970.148|30637.1356|27544.8782|23358.4373|23406.0105|26024.9147|28472.5554|28639.0616|24714.2732|23667.663|23289.4561|26950.2133|27640.0246|28876.9275|28424.9822|30922.5748|31969.185|31933.5051|33396.3808|33800.7529|34633.2838|33919.6859|34668.9637|34405.7919|34712.8129|34187.6956||
2022-02-19 20:06:14|pink_usa_0051|TTRAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6314|76.1838|50.7892|167.6045|121.8942|121.8942|106.6574||||||||||67613.1647|||49624.0251|51805.0163|53328.6933|||||50281.3394|38091.9238|36872.9822|38091.9238|38091.9238|35806.4083|41901.1161|41139.2777|41139.2777||42662.9546|42662.9546|42662.9546|41901.1161|38091.9238|38091.9238|38853.7622|38853.7622||38091.9238|38853.7622|37330.0853|37330.0853|37330.0853|42662.9546|42662.9546|46379.2027|46379.2027|51043.1778|50281.3394|49519.5009|23793.9744|27454.5859|27820.647|26356.4024|26356.4024|26356.4024|48602.5855|50845.7818||51593.5139||||50836.528|50836.528|61151.1858|61151.1858|53046.8118|56583.2659|54520.3344|55993.8569|46563.3126|45237.1423|43468.9152|||40521.8701|41258.6314|38311.5863|38311.5863|40227.1656|40227.1656||||23625.9149|42306.453|41062.1455|40439.9918|45417.2216|49150.1439|47905.8364|47905.8364|42306.453||35084.2379|44371.242|44887.1867|44887.1867|41067.1324|46022.265|46255.0734|46151.3625|45435.7571|54127.3736|52883.0662|46163.806|26752.61|34218.4546|34840.6083||29863.3786|23641.8414|29300.9516|27374.7637|31729.8397||35462.762|35462.762|37329.2232|37329.2232||38573.5306|37702.5154|33596.3009||33347.4394|31978.7012|35574.7497|36084.9158|31978.7012|32351.9934|32974.1472|34716.1776|35711.6235|35213.9006|35462.762|37080.3617|39444.5458|41311.007|39320.1151|37951.3769|40439.9918|37204.7925|39817.8381|40937.7148|43177.4682|46163.806|42555.3144|42804.1759|45914.9445|45541.6523|48030.2672|52883.0662|49025.7131|50270.0206|53380.7892|56615.9885|58109.1574|60473.3416|58358.0189|58233.5882|64455.1254|54152.2598|54500.6659|55894.2902|54761.9704|57462.1176|60971.0646|56367.127|58171.3728|56615.9885|57238.1422|57860.296|60348.9108|62090.9413|61717.649|63148.6026|66197.1558|57487.0037|59807.9082|57888.4802|59600.072|63206.6405|60883.7659|58683.1478|60027.97|58145.219|57313.8744|58438.6347|47068.7748|48658.1101|45112.6699|48535.8535|49147.1363|48780.3666|46824.2617|46776.5817|50443.0558|48573.7531|51347.7544|53426.1158|47802.3142|46946.5183|44429.7765|42859.2078|45016.1326|46978.5267|40556.1458|41488.5804|38057.364|39128.9501|39247.8831|38296.4192|35086.4181|32111.9043|32111.9043|31041.5075|33849.5152|32111.9043|31576.7059|28662.8479|28424.982|25213.7915|23905.5288|24856.9926|26403.1213|27354.5852|25927.3894|25630.057|23191.9309|26510.161|26997.7862|27592.4511|28187.116|30327.9096|32111.9043|31517.2394|29257.5128|27592.4511|29019.6469|32825.5022|29852.1777|29852.1777|26878.8533|21794.4684|24381.2607|26640.9873|28424.982|27473.5181|24514.4656|24381.2607|22716.199|26878.8533|27889.7836|29495.3788|29376.4458|30327.9096|31517.2394|30922.5745|33182.3011|32468.7033|32945.6245|32825.5022|34371.6309|33269.1934|34548.2972|32824.8874||
2022-02-19 20:06:16|pink_usa_0052|TSRYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2606.271|2410.7256|2469.9022|2469.9022|2239.378|2423.7974|2436.9702|2483.0751|2509.5251|2450.245|2667.6054|2832.2724|3095.7396|2812.5124|2957.2963|3016.5739|3260.271|3523.7272|3365.6535|3477.6224|3235.3171|3248.5225|3664.4918|3888.9832|3961.6128|3756.9295|3563.395|2917.9001|2766.4064|2792.7532|2937.6602|2983.7669|2816.8037|2076.4055|2277.1357|2158.672|2469.9304|3093.0471|3088.2843|3160.8721|3153.9608|2425.7521|2696.8266|2598.0733|2538.5738|2604.8551|2697.6489|2750.674|2783.8146|2677.7645|2581.2454|2832.7514|2673.9055|3106.7605|3713.1644|4273.8016|4159.3907|4724.064|4993.4833|5196.4704|5425.2922|5543.3938|5133.7289|5321.9534|6347.961|6325.817|6126.5205|5668.8768|5637.9435|6282.3851|6573.3044|6753.7481|6923.1442|7335.5868|7339.6824|7385.1429|8520.1907|7994.5184|8748.8275|8752.4607|8974.088|9795.1989|9579.7845|9436.0518|10082.8489|9339.0322|9378.5587|9931.9296|9353.4055|9127.0264|7959.1983|7474.1004|7247.7214|8156.8307|7804.6856|7567.5267|8151.0042|7342.0161|7655.2253|8008.8752|9018.3998|8989.6101|8837.331|8891.3269|8214.5782|5975.5477|5010.8207|4643.3962|4584.2905|5002.3548|5679.9072|5694.3232|4892.327|4681.5102|4663.4767|4545.0745|5367.5166|5670.5215|5966.3121|5742.3024|5666.5084|6568.8186|6135.7097|6417.2305|6536.3355|6456.9321|6265.6424|6020.214|6511.0708|5587.1051||
2022-02-19 20:06:16|pink_usa_0053|STBMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||752.4984|688.2368|730.3068|803.6064|618.0036|659.0245|710.805|768.6378|604.5541|716.8573|773.3451|693.9932|812.3486|717.5298|693.3207|776.7075|689.9583|543.0394|482.7017|532.9831|1094.6771|957.5905|882.9992|790.2642|725.7528|576.5703|560.4424|297.357|313.4849|222.7658|202.606|336.6687|247.9655|191.5181|111.8869|134.0627|131.0387|172.3663|119.9508|91.7271|55.9434|54.4315|46.3675|55.9434|62.9994|49.508|28.684|47.6437|87.9355|78.2217|84.868|226.1783|191.2086|210.6362|158.4884|201.4235|424.34|478.1238|387.5298|507.163|568.5133|684.0565|805.7347|935.593|957.0656|1336.4153|1252.5698|1199.6621|1122.629|1075.3821|839.1472|781.6292|925.3216|1012.3998|1017.864|1034.2978|1111.3309|1076.4092|1145.2254|1224.3635|1071.9324|1226.2821|1310.3761|1621.2046|1501.9827|1707.4275|1649.2465|1717.5206|1896.7402|1904.2077|1594.8406|1473.2273|1336.1579|1606.8544|1666.4077|1929.5247|1957.1357|1644.7519|1222.0808|1181.8879|1178.1696|1396.8722|1753.0468|1559.4992|1375.9488|1350.7791|1273.8713|1311.626|1336.7958|1152.2173|1019.487|1191.0421|1459.6242|1611.4926|1855.7303|1746.1689|1491.1247|1283.7497|1326.073|1347.2338|1290.8051|1200.5193|1054.9558|1049.2916|984.1534|960.0805|943.088|807.4517|709.527|740.7462|646.8048|784.7369|627.2219||
2022-02-19 20:06:17|pink_usa_0054|TACBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3500.9546||3994.2709|4067.4727|||4937.952|4513.9739||7031.112||5777.4947|5678.6134|2588.5719|2507.348|2171.8577|2055.319|2198.8781||2162.2911||2330.5913|2089.1171|2252.2703|2282.2506|2034.9131|2548.3258|2297.2408|2226.0376|2234.166|2128.6742||2422.5443|2516.7334|2426.3119|2504.3001|2634.2944|2313.1322|2198.4314|2148.7278|2322.9306|2361.6461|||2419.7194|2408.1047|2508.765|2467.143|2713.8573|2467.143|2494.5557|2545.465|2467.143|2456.2188|2727.3853|2731.3152|2727.3853|2947.4625|2874.143|3148.5721|3228.1238|3010.4034|3085.7681|2935.0386|2725.6921|2711.4797|2724.0717|2749.2557|2543.5862|2795.4264|2602.3489|2816.4131|2690.493|2766.0451|2887.7679|3127.0161|3249.7915|3267.8255|3187.711|3035.9153|2913.6354|2782.9223|2875.6864|3128.6794|3191.9276|2791.3554|2774.5991|2875.8003|2686.0481|2854.7167|3030.5538|3326.9889|8474.6622|8423.9157|7462.2699|6802.0401|6594.9939|6719.4757|6859.2933|6963.4529|6879.6171|7153.1361|6705.4291|6349.2986|6084.6745|6786.7523|6756.2272|7003.074|7013.2677|6391.4518|6279.3309|5871.5821|6666.6922|6860.2604|6778.4689|6492.1987|6430.901|6390.005|4846.1798|3539.4944|4226.8744|4796.7843|4780.8823|5283.5931|5269.1454|5365.4773|5420.9058|6429.7043|6706.425|7692.99|7559.97|7731.2292|8619.8763|8864.2542|8242.2013|7855.0844|7958.9451|7901.4899|8513.5771|8702.7677|8191.68|7567.6241||
2022-02-19 20:06:18|pink_usa_0055|TABCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2088.5085|||1994.3942|2139.941||||||1749.996|1749.996|1654.8876|1807.0612|1792.1772|1830.8211|2050.1381|1876.5918|1926.1763|2135.958|2364.8107|2402.9526|2631.8053|2726.4298|2447.445|2575.5594|2583.978|2426.0216|2355.2309|2185.322|2260.0339|2297.39|2185.322|2465.4916|2577.5592|2652.2711|2556.9013|2748.1281|2755.3893|3074.0402||3568.2357|3653.1937|3759.3916|3823.1098|4076.5464|4089.5294||4185.1342|5303.3755|5739.0422|6168.9706|7179.4054|7205.9956|7126.2248|7152.8151|6753.959|6103.4295|6317.585|6531.7404|6424.6627|6638.8182|6463.8462|6115.174|6168.8157|6195.637|6249.2786|5928.6477|6061.5319|6517.4883|6061.5319|5793.3227|6168.8157|6115.174|6195.637|6732.0553|6866.1605|7402.5788|7402.5788||7241.6534|7992.6398|7965.819|8099.9236|6517.4883|7027.0859|7295.2956|7322.1164|6919.8021|6919.8021|6544.5235|6490.667|5095.9785|5471.4714|5230.083|4720.485|4184.0667|4184.0667||2587.1624|2505.4624|2587.1624|2688.8499||3084.6192|3485.6196||3609.0044|3423.9276|3763.2353|4191.9886|3943.5744|3819.3673|3974.626|3695.1602|||3631.017|3361.8209|3411.9037|3793.7865|3787.5262|4479.198|4630.3945|4667.7155|4847.5088|4840.5937|5165.6047|5293.1938||5654.4088|2396.5249|2292.328|1806.0769|2259.7625|1943.108|1921.518|2000.6813|2238.1725||2064.0038|2196.6899|2034.5181|2285.1475|2462.062|2255.6619|2134.3211|2045.3907|2193.6075|2327.0026|2430.7546|2408.5222|2496.8336|2632.2042|2248.654|2241.1335|2180.9691|2165.928|2322.6903|2421.6897|2375.9976|2459.7672||2360.767|2480.3685|2619.0219|2457.2588||2518.8833||2628.2845||2543.2522|2697.8572|3198.9045|2953.3033|2981.1783|3131.824|2914.1036||||2887.7679|2577.1649|2845.7945||2761.8477|2593.9543|2854.1892||2812.2158|2912.9519|3290.7122|3308.5732|3172.5315|3145.5456|2884.1195||||3035.9153||2951.5843|2715.5648||2766.1654|2757.7319||8809.365|8444.2139|7408.9857|7449.5829||6889.6855|6605.1557|6706.8646|7275.9319|7122.6106|6919.1074|6797.0055|6797.0055|5799.7734|6878.3277|6715.5271|6809.3936|6809.3936|6195.7327|6340.4932|6544.3676|6177.3937|6657.8261|6727.3489|6575.2965|6748.8677|6748.8677|6748.8677|2626.4074|3919.0923|4883.4763|4739.8446|5150.2208|5537.4316|5254.6204|5476.3343|5476.3343|6584.49|6983.55|7704.075|7709.0127|8064.4715|8730.9568|8331.0656|7864.7481|7820.0936|8101.5864|8404.5139|8359.9985|8209.488|7696.7185||
2022-02-19 20:06:19|pink_usa_0056|SAUNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1416.6335|1558.2968|1449.325|1512.7058||1225.6229|1556.8552|1446.44|1662.0751|1606.1273|1714.1022|1889.5615|2092.0145|2078.5177|2199.9895|2193.728|2125.174|2303.4144|2303.4144|2166.3064|1837.2472||2033.7542|2228.7718|1950.1753|2563.0875|2479.5086||2450.8621|2550.0299|2481.6548|2563.9196|2714.7384|2832.1483|2427.5556|2832.1483|2572.053|2875.4975|2774.3493|2891.8166|3023.93|3200.0813|3229.4398|3376.2326|3308.867|3606.7898|3573.3936|3506.6012|3573.3936|3573.3936|3740.3746|3872.6746|4074.7272|4041.0517|4108.35|4344.075|3889.4625|3646.4315|3545.1418|3612.6683|3781.4846|3713.958|3545.1418|3691.4017|3522.0714|4063.9285|4131.6607|4300.991|4300.991|4281.5552|4315.8077|4418.565|3870.5259|4076.0406|3716.39|3799.7366||3640.2586|3952.2808|3952.2808|3709.5969|3508.7145|3444.505|2877.1459||3684.1502|3824.4988||3679.1406|3891.3987|3785.2697|4149.9999|3997.5278||4563.7852|4349.8578|4207.2395|3993.6686|3957.6575|4431.8806|4900.2908|4936.3224|4359.8176||||4476.8579||4693.4801|4910.1022|5054.517|4987.7986|4481.79|4662.5074|4517.9335||||||4156.4988|4409.5031|4409.5031|3981.4042|3981.4042|3981.4042|3981.4042|4529.3039|4529.3039|4575.3659|4538.4678|4538.4678|4346.6706|4529.3039|4164.0374|4434.9402|4434.9402|4434.9402|3913.1825|3913.1825|3913.1825|4128.3536|4785.1371|4785.1371|5143.0399|5441.1871|5739.3344|5435.7623|5435.7623|5435.7623|5321.7254|5397.75|4979.6144|5285.351|5285.351|5285.351|7066.2845|7066.2845|7315.2322|7123.734|6779.4202||
2022-02-19 20:06:19|pink_usa_0057|CWLDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6045.7923|5513.9441|5812.5857||6514.2478|6453.5726|||||||||7309.4358||8536.78|8711.5946|8678.8169|9305.2359|||8423.8789|9013.8782|10026.3462|10488.8765|11290.1101|10925.913|11053.382|10856.7156|11100.7276|11457.6408|11169.9251|10754.7404|10539.8641|10820.2958|10453.1852|8799.0019|8984.7425|7717.3365||8941.0388||7276.6581||7356.7814|7156.473|||5375.5492||5717.8945|5808.9437|6180.4248|7156.473|||6114.8693|6923.3869|7160.115|7229.3124|6526.412||6391.6591|6409.869|6526.412|6664.8069|6723.0785|6799.0107|7125.3686|6771.3739|6385.6191|6127.3012|5986.0874|6366.6758|6368.3979||||6840.2587|6950.4095|7018.5705|||||5786.2288|5759.2305|5759.2305|5935.2916|5935.2916|5935.2916|6229.8554|6229.8554|6229.8554|6229.8554|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|5530.6896|4496.3304|4496.3304|3934.2891|4953.4122|4980.4986|5112.5444|5417.2656|6047.0227|6209.5407|6893.4705|6165.5254|6165.5254|6165.5254|4675.7774|4675.7774|5471.4383|5471.4383|5972.5353||
2022-02-19 20:06:20|pink_usa_0058|OCANF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:20|pink_usa_0059|OGDCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||484.3987||428.6385||422.7667||||676.2758|697.3154|697.3154|||735.2818|606.0552|557.812|572.888|557.812|606.3567|597.0096|594.8306|631.2488|719.2594|588.9724|503.3589|528.2536|440.3331|555.7307|589.1353|1207.236|1291.7425|1545.2621|1684.6614|1946.1792|1848.8702|2556.759|2263.8606|2239.4524|1704.757|1875.8437|1869.7334|1779.9129|2131.6183|1741.4184|1933.5362|2013.3329|2160.6499|1814.2829|1629.8348|1980.403|1863.7045|1674.8737|1556.1625|1613.7445|1533.6732|1560.7742|1632.0002|1567.688|1488.0904|1612.5395|1877.2|1710.475|1855.2|1743.888|1793.36|2165.1|1950.1365|1855.8|1898.015|1705.102|1736.217|1605.534|1649.095|1427.8051|1680.21|1281.938|1157.478|1213.485|1157.478|1026.795|615.5792|939.673|1331.722|1347.6205|1705.4894|1400.4932|1002.064|964.4682|985.588|1429.12|1181.0304|985.6|1084.16|1147.52|1422.08|1351.68|1267.2|1239.04|1186.577|1260.518|1235.871|1218.266|1087.989||
2022-02-19 20:06:21|pink_usa_0060|INCZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5026.8645|4742.0088|5127.4018|5328.4764|5445.7699|5227.9391|4905.2619|4601.8436|4214.1425|4922.1184|4922.1184|4926.5379|4663.3393|3813.0053|3188.7522|3809.631|4167.3111|3964.8507|3711.7751|3711.7751|3576.8015|3745.5185|3762.3902|4201.0545|4403.515|4842.1793|4892.7944|4707.2057|4791.5642|4437.2584|4420.3867|4433.8841|4673.4623|4968.7171|5051.3885|5061.5115|5144.055|4808.939|5090.4752|4584.6056|4800.5472|4185.9443|4385.275|4507.7853|4659.7728|4678.713|4613.5045|4222.2532|3754.0613|3918.113|3805.7081|3532.7248|3774.5559|3709.361|3725.4189|3468.4934|3211.568|3596.9562|3982.3443|3323.9729|3259.7415|3376.128|2839.6584|2081.3406|2258.8192|2583.1471|2486.048|2583.1592|2874.493|2614.2348|2641.426|3233.8046|3418.316|4136.9392|3903.8722|4059.2502|4000.9835|3631.9608|3469.5907|3941.7456|3894.1611|4467.1175|4463.233|4000.9835|4671.0511|4525.3842||
2022-02-19 20:06:22|pink_usa_0061|ICPVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2358.9319|3387.1567|2548.9705|2781.0048|2077.7622|2077.7622|2381.4351|2765.022|3823.4295|2719.5942|3628.2067||4208.7197|3757.2096|4111.9676|5362.1383||4793.4267|5069.658|4630.9376|4143.4705|3899.737|4593.0189|5374.8093|6172.8871|5700.5554|6189.1744|6433.4839|7508.4458|7084.9759|7003.5394|6840.6664|6107.7379|6938.3902|5521.395|6433.4839|5814.5665|5358.522|4967.6268|5374.8093|6075.1633|5097.9252||4886.1903|4234.6983|5032.776|5146.7871|5195.649|5000.2014|5065.3506|5700.5554|5651.6934|5374.8093|5700.5554|5211.9363|4869.903|4267.2729|4185.8364|3843.803|4006.676|4006.676|4454.5768|3729.7919|4006.676|4194.5437|4638.6719|4572.8751|4359.0356|4194.5437|4523.5275|4567.795|4451.9452|4137.4955|4236.7954|3889.2458|4574.4467|5060.3769|5060.3769|5529.551|5361.9888|4943.0834|4635.5568|4433.2779|4551.2739|||4555.3604|4589.1038||||||3914.2356|3627.4166|3408.0844|3753.9544||4302.2848|4403.515|4673.4623|4875.9227||||4471.0018||||4842.1793|5010.8964||4623.9798|4597.1541|||4185.9443|4567.9948|4771.0136||4580.9002|5135.1728|4890.6408|3947.4035|4070.6624|4070.6624|3677.2454|3821.7659|3661.1875|3693.3032|3532.7248|3372.1464|3532.7248|3532.7248|3452.4356|3500.6091|3436.6321|2791.2552|1452.0981|2210.416|2621.416|2622.0038|2466.6257|2622.0038|2622.0038|2622.0038|3360.0492|3360.0492|3360.0492|3360.0492|4175.7837|4175.7837|3787.3388|3593.1162|3593.1162|3593.1162|4253.4728|4622.4955|4386.3209|4802.1513|4933.2515||
2022-02-19 20:06:22|pink_usa_0062|CSXXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2166.784|2102.412|||1935.8139|1916.3514|2065.2162|2015.5276|1952.0848|1672.333|1795.1611|1799.4155|1896.1414|2113.6114|1848.0331|||2201.7024||||||2011.9405|1823.056|1981.3159|1905.253|2072.8587|2067.3113|2178.4248|2128.0911|2196.9353|2423.0181|2707.2733|2475.833|2571.2002|2759.3638|2854.3032|2682.9958|2827.2541|2559.9108|2731.225|2813.9519|2680.7356|2561.3311|2693.0835|2500.3086|2253.0098|2020.4371|1838.3599|2252.1148|2304.1438|2369.3504|2281.0452|2210.2794|2400.2641|2307.1343|2699.521|2657.3386|2703.3665|2676.3757|2987.9707|2892.1273|2694.7384|1683.8999|2298.9118|2796.9226|3194.0568|3361.311|3899.2706|3908.1594|3655.583|3871.4283|3924.0438|3919.0354|3821.3726|3636.0839|3826.9386|4252.7115|4257.6957|4713.0717|5316.3445|5116.1421|5178.1979|4945.5942|5311.0273|4561.0898||
2022-02-19 20:06:23|pink_usa_0063|OZMLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15294.566|21693.313|10300.422|3121.34|13421.762|12017.159|12329.293|18103.772|21225.112|19040.174|29652.73|26219.256|29340.596|30276.998|33710.472|35895.41|25907.122|30276.998|33086.204|29652.73|26843.524|26531.39|34334.74|39328.884|45259.43|49746.1578|55055.282|55055.282|53759.8636|52464.4452|56674.555|50197.463|4653.792|4673.5523|3986.932|4155.3483|2714.0935|3575.4301|3578.597|3426.6526|3825.0849|3652.7336|3111.8546|2997.8042|2621.5863|2614.0543|2385.772|2191.0534|2248.7127|2421.6906|2300.3026|2269.9556|2175.8799|1829.9241|1650.8768|1259.4005|1256.3658|1110.7002|1122.839|1180.4983|1259.4005|1031.798|860.9444|819.369|1019.6592|1013.5898|1050.0062|1016.6245|1274.574|1207.8106|1256.3658|1209.328|986.2775|940.757|810.2649|848.8056|952.8958|852.7507|883.7046|1077.3185|1034.8327|910.41|795.0914|725.2933|843.6466|937.7223|880.063|770.8138|779.9179|1177.4636|1138.0125|1286.7128|1259.4005|1350.4128|1447.378|1275.1431|1383.923|1586.3747|1873.4329|1971.1877|2120.5201|1972.681|1791.9888|1418.6578|1632.2031|1673.1799|2042.8672|1774.0689|1768.0956|1926.388|1893.5348|2143.7562|2138.44|2150.3866|2021.9607|2063.7738|2284.7857|2241.758|2224.2909|2001.9788|2221.5506|2089.1617|2124.6807|1949.3461|2322.1823|2380.4798|2493.836|2432.2997|2004.785|2137.5737|1995.0688|1981.466|1975.6363|2327.3643|2377.241|2348.0923|2223.9311|1890.0172|1345.381|1604.7316|2026.1762|2590.2637|3198.2684|3474.2611|3295.2169|3538.2135|3985.4596|5065.4761|4740.8086|5785.9554|5913.1932|6162.4846|6750.8125|5657.254|5678.8119|5667.1579|5288.4318|6099.2134|6172.6175|6953.3702|5975.761||
2022-02-19 20:06:24|pink_usa_0064|ORRAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1568.6903|1508.3561|1659.1917|1942.7626|1942.7626|1761.7599|1785.8936|1810.0273|1862.6154|1838.5817|1838.5817|2066.9023||2015.1637|2015.1637||1930.6958|2099.6317|2015.1637|2003.0969|1978.188|1811.3528|2013.9384|2168.8567|2419.1094|2419.1094|2287.6896|2645.1411|2907.2722|2907.2722|2786.4536|2502.1605|2647.6141|2493.3598|2660.3791|2660.3791|2660.3791|2397.9202|2612.278|2646.8698|2875.8914||3041.6936|2946.2679|3029.7557|2933.573|3185.3312|3234.144|3184.3694|3184.3694|3131.3476|2968.4451|2883.9771|2883.9771|2712.6279|2763.3086|2615.9128|2811.8048|2811.8048|2621.9402|2573.7206|2591.803|2718.5333|2833.0613|2278.5046|2411.116|2531.6718|2644.9943|2520.4034|2604.8188|2460.1066|1917.4361|1971.9443|2218.9197|1689.3852|1616.0177|1621.8098|1737.6534|1763.521|1882.3024|1880.4885|1828.796|2066.2291|2059.8603|2176.4294|2128.2425|2200.2282|2461.6325|2197.9487|1962.2978|1962.2978|2093.6897|2079.4562|2124.1853||
2022-02-19 20:06:25|pink_usa_0065|CLVLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.7164|56.0826|47.8975|56.6889|43.9566|36.3779|48.5038|75.7872|84.8817|76.9998|78.8187|81.8502|103.9801|90.9447|77.6061|75.4841|60.6338|78.8239|81.2547|69.4303|63.6697|57.6059|61.2442|59.1677|65.5439|56.1371|59.1727|71.393|66.836|65.317|60.1558|65.3207|60.7634|54.0794|52.2565|52.2565|48.0228|45.5913|50.4544|50.585|66.3426|62.9483|57.6188|54.8157|54.6308|64.106|62.3734|60.9873|62.3734|63.413|72.076|69.0836|85.5552|88.0198|88.4356|81.7413|77.5805|68.4084|59.2364|58.472|59.6185|59.0835|45.8604|46.6247|48.1534|55.0325|57.3255|57.3255|63.5871|69.9458|93.1763|114.6593|118.9059|175.3862|164.345|148.4171|129.4871|113.5794|106.6642|106.486|108.7137|95.7928|93.5651|88.8423|90.0007|94.0106|88.223|81.5353|90.0007|118.9613|144.5374|155.1306|156.543|157.2492|183.6143|192.8098|223.8312|315.9408|280.1469|254.3753|262.0113|246.7393|250.5573|252.4663|238.318|234.8572|238.676|262.5436|256.338|269.2265|294.5262|303.1185|304.5506|329.8502|375.1987|415.2962|442.3757|386.4212|441.4192|492.1131|744.1919|608.2752|585.7819|633.8792|732.3231|885.373|926.3346|823.0277|993.9002|1165.2623|936.1267|868.8548|813.7252|1050.1559|889.3854|964.4396|861.9627|649.7454|630.9695|706.2214|784.1415|879.5033|751.0366|737.2017|834.7376|708.3955|732.1618|844.9161|817.7405|935.337|1062.3214|1122.602|1092.4617|1037.6163|987.0696|1443.2749|1508.9906|1469.66|994.6293|985.7355|843.0385||
2022-02-19 20:06:26|pink_usa_0066|ASLEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:26|pink_usa_0067|LCOMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.7511|646.9644|667.8342|667.8342|718.9653|718.9653|718.9653|1017.5578|965.3753|1121.9227|1095.8315|1163.6686|1080.1767|1165.6779|1165.6779|1421.8134|1421.8134|1421.8134|1522.1767|1519.3942|1522.1767||
2022-02-19 20:06:26|pink_usa_0068|SHVTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.308|83.8341|89.1289||119.1326|119.1326||93.3584|||157.8202||160.9322|||||182.376||||||182.6663|||||||126.7753|116.022||96.8076|||||||105.579|||82.9193|69.1947|||||78.8112|108.7249|||168.726|182.4065|160.4763|160.4763|160.4763|225.24|251.6039|232.9659|232.9659|230.6593|302.7404|357.522|357.522|357.522|275.3572|282.299|282.299|324.6436|377.1145|379.2511|379.2511|379.2511|379.2511|379.2511|415.3366|481.6457|580.6824|591.3698|669.7441|580.6824|549.4475|525.3008|492.6959|424.5879|266.6354|235.4796|205.7729|281.4592|367.2787|345.4602|410.9158|352.733|315.6415|338.6218|376.0021|344.4853|297.5767|303.4403|316.6333|295.1273|265.7614|265.7614|289.9883|242.2687|222.4467|311.1742|351.6992|341.2715|350.7512|363.0749|417.1097|434.9987|508.1317|517.6295|425.501|367.5644|372.3133|338.0347|406.5939|404.6895|328.5126|309.4684|380.8842|433.2558|433.2558|476.1053|501.3057|480.2986|480.2986|465.9757|494.6217|494.848|527.6053|422.0843|407.695|431.6771|422.0843|399.0615|441.2699|385.5394|385.5395|520.7794|574.6531|485.3735|467.3967|468.8752|468.8752|571.0659|550.6278|575.8749|575.8749|745.3913|745.3913|745.3913|566.7378|520.9029|520.9029||
2022-02-19 20:06:27|pink_usa_0069|FSUGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18527.0993|18371.4094|16689.9584|13685.1431|15662.4049|14463.5926|10882.7247|11334.2254|12891.1245|12190.52|16191.7267|15319.8645|14245.6057|11754.5708|11100.6742|10446.7775|8827.6179|10453.0206|12813.2796|13856.402|16985.7692|15849.2328|16145.0437|15242.0422|15444.4391|15568.991|13993.4091|13498.3152|13545.0222|13451.6082|11816.8642|9730.6194|8220.4272|6928.201|7068.3219|6165.3204|5075.4911|4281.4725|5869.5096|5838.3716|4063.5067|4032.3687|3752.1268|4402.9107|4732.9733|4359.3175|4110.2136|4016.7997|5760.5267|6087.4755|7909.0474|7628.8056|8670.9176|10258.7696|12266.9355|11473.0094|12889.6226|14882.2212|13535.4445|15688.9874|15805.6053|14616.1032|12377.0406|11195.3131|12849.8309|14352.6077|14965.5416|12639.8155|11231.9345|10858.5738|12543.6579|12201.2752|11641.0125|10613.8644|11314.1927|11570.9797|10030.2575|9796.8147|8154.9339|8193.8411|9353.2735|9102.3028|9698.5808|13054.8116|13070.2064|17234.5066|15464.1017|17103.6506|19882.4165|15271.6664|16611.0162|17627.0746|20321.169|20644.4603|22621.3464|23683.1647|18966.537|21836.5241|21762.6585|30900.4514|31561.9612|39625.5729|42280.1016|36178.5328|38005.9257|41779.973|60438.7337|54176.37|52645.399|47944.7796|54914.9289|54699.5159|54545.2205|53037.3413|47505.8867|32019.3523|31850.1005|36619.9224|42920.0236|44213.9374||
2022-02-19 20:06:28|pink_usa_0070|FSUMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5614.8526|5755.2239|4183.0838|4269.658|3539.5422|4130.1833|4663.2642|5802.3769|7382.5417|8188.1796|11375.4239|10791.2025|9493.9486|10205.8235|12128.5737|12845.976|13036.6383|13192.176|14496.1325|11122.6501|10221.6757|10905.8926|12429.4604|13672.7752|16043.473|19912.953|20134.9143|19890.4207|20232.6228|20668.4024|21634.7759|20389.609|20859.4363|21514.2726|21420.8676|19522.5773|12112.6769|14946.2338|15506.7175|14416.8857|17655.2358|17779.7877|18776.2031|18259.3126|13545.0222|15568.991|14354.6097|10730.1486|11278.1771|12766.5726|12112.675|16160.5888|15313.6369|14323.4506|11857.326|11116.2432|10368.9327|8843.1869|10151.2935|12542.3791|13545.0222|17001.3382|15724.6809|16036.0607|15319.8871|15195.3352|15351.0251|14043.2299|13482.7462|13295.9183|13358.1943|11832.4332|9341.3946|8749.7729|7099.1485|7006.046|6165.3204|5530.1056|4390.4555|5885.0786|5822.8026|4608.4213|4235.0769|4172.4896|3892.2478|4919.8012|4483.8694|4172.801|3985.6617|5449.1468|6196.4584|7877.9094|7410.8397|8888.8584|10367.7402|11457.4426|11488.577|12453.742|14633.1468|13263.3367|15312.701|15269.1637|14025.2399|12439.2372|10884.3325|12040.8827|14156.5934|14778.8612|12538.697|11294.1613|10858.5738|12232.4013|12076.7728|11672.1386|10271.482|10893.996|11376.4444|9866.8479|9929.0993|8156.1792|8684.0711|9431.088|9537.9686|9232.3596|13239.5491|14163.2385|16965.0966|15579.5624|16872.7277|20228.7994|14501.9247|17026.6759|17180.6241|20099.4829|20351.958|22782.6196|22190.4636|19389.7255|22067.3542|21851.9128|30931.2287|31515.7955|39640.9615|39733.2929|36624.8014|38255.99|41733.8073|60561.8249|52745.4105|55084.1802|48314.0574|54745.674|55391.913|53575.8696|54129.7844|45697.9703|31843.9459|32927.1571|37712.3654|44150.7038|45260.784||
2022-02-19 20:06:29|pink_usa_0071|WOPEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4981.0017|4342.7087|4342.7087|4853.6156|5023.9178|5109.069|3746.6506|4044.339|4121.3157|5194.2202|5109.069|5109.069|5449.6736|4972.8272|4427.8598|5449.6736|5619.9759|5449.6736|4938.7667|4325.6784|4427.8598|5688.0968|5551.855|4904.7062|4700.3435|4598.1621|4904.7062|4393.7993|4870.6458|4495.9807|4870.6458|5279.3713|4972.8272|5177.1899|5156.7536|4700.3435|4870.6458|4495.9807|4434.6719|4666.283|4802.5249|4427.8598|4359.7389|4359.7389|5040.9481|5483.7341|5960.5805|5892.4596|5926.52|6301.1851|6607.7292|6948.3338|7867.9663|7527.3617|7867.9663|8481.0545|7765.7849|7765.7849|8617.2964|9400.687|8821.6591|9809.4125|10184.0775|10013.7752|10558.7426|10865.2867|12466.1284|13283.5794|12602.3702|14509.756|14863.9847|16825.8672|17404.8951|18590.1991|16008.4162|19005.7367|21117.4852|22548.0245|20504.3969|20504.3969|||22445.8431|22377.7222|||19312.2808|20708.7597|19584.7645|20061.6109|19721.0063|23001.326|24671.6189|25715.552|28360.1826|25471.9676|27420.6428|34499.1017|35610.3877|29786.6862|32002.2248|29575.6825|35547.0866|35518.9528|38895.0117|44486.6092|41286.3867|31826.3884|32494.5667|23198.2108|20271.6672|15482.129|16916.8491|15703.4042|16060.2998|19986.1508|22322.1614|26634.3971|22612.0596|26380.7362|30040.701|33338.293|31593.8645|33543.7411|33452.3593|28271.4157|32409.1104|34929.3814|31913.0623|28063.2577|29802.3891|29762.8634|31138.3583|34721.7918|34801.174|34332.8188|33935.9076|34372.5099|34340.757|38897.2976|40068.5028|37697.3477|33758.8188|29538.9664|28373.4834|24402.8033|30426.8031|25814.2075|26573.4489|30500.2781|29643.0701|29509.1823|31240.8466|26983.0081|25604.8019|30072.1987|29244.903|28541.7016|28698.8878|30287.2956|30564.6017|30155.5152|31947.1469|31098.9187|32392.9676|27183.377|27937.0804|28570.8769|29838.4698|29788.4332|30322.1566|28337.3729|28235.3135|28460.7285|29173.7078|29880.008|31641.5844|32943.982|32418.0137|32351.2241|33478.299|29654.5931|29149.4965|23493.2502|25087.8525|23092.5125|22424.6163|22124.063|23334.6249|23267.8353|20754.8757|21372.6797|17574.0198|18496.5515|18584.2129|18806.2884|15854.187|15453.4493|16893.6005|15019.3167|18080.3303|16347.4186|17670.5778|18037.6477|18733.3734|18703.4956|18046.1843|20188.8485|20154.7025|20501.2848|20082.1421|20965.671|20701.0392|19966.8992|19275.4418|19723.6087|19838.8516|19497.3911|20086.4104|20735.1852|22877.8495|21819.3221|20596.2245|21245.9583|22711.0354|24007.6052|25453.9593|25510.1284|24419.5119|25837.7814|22111.8984|20829.3709|22598.6972|22982.5193|23520.8064|23188.4727|23338.2569|22617.4202|23579.784|20445.5488|19968.1115|19571.2989|21974.1305|22153.165|22972.9546|21804.5189|16669.0553|11776.7888|13103.3477|14181.7733|14134.1507|14019.5322|13055.6298|11928.789|14308.2976|16925.5518|18936.6037|19061.6931|18715.2918|17874.4071|16925.2809|16751.8366|16775.9261|15494.3648|13798.4642|17928.492|16890.986|15252.3082|16658.2743|18587.8416||
2022-02-19 20:06:30|pink_usa_0072|MALRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1491.6701|1554.0504|1531.8497|1680.973|2034.9563|2068.9676|2039.2517|2055.9669|1932.1036||1558.5794|1655.2932|2027.2692||1987.6783||||||1917.7977|1725.6448|1641.6946|1837.5786|1632.3668|1354.0436|1322.1283|1151.7123|1267.8199|996.278|1114.2583|947.5877|1018.8695|1032.004|1000.1057|741.1665|514.1257|627.4521|541.9758|644.3595|539.1579||||1003.276|1137.7935|1337.7201|1358.2526|1558.1605|1562.5046|1739.4413||1816.1264|1741.4426||||1352.524|1750.4425|1946.9703|2432.3118|2649.0154|2638.4613|2559.7012|3033.2568|2827.5489|2657.3723|2667.2426|2440.1234|2701.0289|2147.5719|2349.9609|2156.9418|2201.9171|2033.2596|2180.4323|1876.2741|2134.6831|2134.6831|2050.4193|2269.8799|1931.7726|2019.1285|1828.0792|1698.84|1796.2377|1687.8956|1912.0692|2139.9487|2261.9633|2134.3173|1529.8756|2018.5116|2335.1408|2585.6094|3391.1479|4093.4122|3394.755|3283.4825|4077.478|5654.571|5324.721|5714.8864|5622.4454|7007.7677|6898.3008|8132.6342|8457.2602|7285.2096|5858.1332|5369.0112|6043.2064|7892.4059|7713.6744||
2022-02-19 20:06:31|pink_usa_0073|NESRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||546.9327||||671.1666|851.5264|1033.8763|928.1389|599.1783|530.0697|502.2337|817.3142|900.2302|1101.7933|1037.1566|983.6096|1023.3944|1000.842|905.5237|834.0411|1188.0586|1170.0577|1062.0524|1170.0577|1254.0619|1812.6321|1644.5735|1884.6572|1902.6635|2341.5463|2462.2234|2017.8221|1951.7625|1975.7842|1555.4046|1729.5618|1933.7462|1807.6323|1891.7082|1891.7082|2354.0658|2209.9957|2255.8633|2629.8299|2310.1488|2545.3858|2653.9568|2955.5428|2786.6546|2937.4476|2871.0987|2940.9398|2885.7972|3260.2231|3299.7353|3753.5997|3900.6743|3887.8852|3823.9397|4127.6807|3884.6879|4041.3543|3913.4634|3664.076|4400.3971|5091.1571|5865.0641|5308.6186|4931.2589|4382.277|4386.8195|5732.0542|6551.9098|6963.8592|4831.6306|6357.0192|6926.8568|7379.3055|8681.774|7355.8034|7335.5258|8365.4632|7120.6467|7674.8144|7163.654|8783.9909|8999.2277|9721.7255|10470.9825|8820.7437|8716.0119|8382.6151|7715.5492|7919.3562|7802.7786|7931.0023|7104.1283||
2022-02-19 20:06:31|pink_usa_0074|AUTLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:31|pink_usa_0075|SVLKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5115||76.5098|97.4195||181.7857|215.6962||||198.4212|205.5715||309.251||434.3815|421.8684|411.1429|423.9522|411.4304|352.3991||379.2315|382.8092|314.8337|418.5858|482.9836|540.3469|528.113|589.8989|777.7174|740.0874|859.03|768.7217||658.5897|623.3474||635.8917|825.3062|868.15|811.7766|789.2272|753.2142|943.8315|811.1644|826.3264|405.5822|322.1915|219.8483|246.3817|374.0905|315.367|297.5645|190.3537|255.993|218.7974|221.423|201.2936|196.2613|173.6157|236.52|296.8074|207.7853|166.0672|120.7762|113.2276|115.7438|95.6145|85.5498|80.5174|80.5174|70.4528|60.3881|59.8848|50.3234|58.8784|76.7432|60.3881|74.4786|80.5174|120.7762|118.1593|162.6976|166.2235|206.5201|259.4094|195.4385|181.035|233.3677|198.9645|230.1944|263.5902|260.6687|236.7426|177.8088|168.8428|182.3422|173.8799|181.3577|147.8065|149.3178|128.4929|160.9941|156.2236|148.6644|158.2394|208.6341|209.138|217.025|192.1565|172.1845|198.0884|207.7389|180.3266|200.6451|215.122|241.282|299.6977|454.0856|490.9033|684.8101|761.1484|572.3929|516.7512|643.543|713.5785|784.2469|915.0379|862.2472|791.8597|1187.7895|1199.4035|1275.7739|1619.368|1471.5557|1555.3339|1361.4679|1176.903|1348.8102|1107.2586|960.9171|1137.2321|1251.8369|1295.9157|1172.4951|987.6703|911.8853|920.7385|1115.5993|1053.6216|1124.4533|938.5201||
2022-02-19 20:06:32|pink_usa_0076|PMNXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.0294|478.6027|585.6769|497.8215|653.0944|633.6923|664.8419|606.8295|845.4318|891.2866|1157.0532|1185.3185|1367.6749|1272.9865|1347.8098|1210.4206|1348.8005|1384.1615|1313.9054|1220.8418|1306.3026|1314.8312|1723.7685|1204.7368|1349.7671|1372.1187|1174.8209|1413.1652|1237.6444|1087.0689|1031.6567|1201.0465|1220.8688|1108.2426|1173.5657|1360.5254|1171.3133|1068.1477|1017.2404|864.9696|772.1657|824.4244|617.1922|473.0302|220.2971|219.441|279.8089|213.7198|170.8314|95.9574|125.1505|153.1718|227.5411|197.0261|153.7666|150.2432|223.2929|213.4495|186.3019|145.0626|132.1104|95.8448|104.8856|137.2916|122.1637|136.2554|157.4964|169.2053|155.4244|119.7668|133.097|111.9557|126.536|127.5775|136.6902|109.7164|140.5957|169.2353|356.7637|312.8452|496.801|488.5118|379.6874|358.5163|504.5688|449.8959|282.7183|254.2512|240.5274|268.6335|226.0654|227.3071|222.1418|254.9987|263.4711|282.8995|245.4983|257.7975|299.6449|332.2014|341.6562|376.305|346.5377|331.3514|361.3614|285.0964|238.0297|288.7403|263.799|270.1223|296.001|293.4496|308.9598|338.6941|378.7198|365.4109|466.9788|672.7568|589.8302|548.9508|718.308|770.8671|911.0248|872.5982|867.8652|688.6855|790.0727|946.125|1059.6599|1279.6947|1236.7483|1237.9104|1066.997|1091.068|1281.22|1189.6632|1075.4801|1049.2339|1178.5024|1358.0557|1403.7565|1509.1726|1343.5317|1325.1272|1410.7696|1251.509|1460.0938|1288.3181||
2022-02-19 20:06:33|pink_usa_0077|RGRNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.457|0.457||1.6014|1.6014||||||||||1.7796|3.0252|3.0252|3.0252|3.5591|3.5591|4.5382|4.5382||||5.3056|5.3056||||8.1025|8.6934||10.6305||11.3886||12.0586|17.4179|8.927|11.2497|14.7652|91.4037|78.3875|66.8466|63.7375|55.9646|||||46.0784|6.5826|10.5322|13.1653|||||111.3608|||109.0302|||||||302.692||||299.8199|||738.969|778.9624|931.6787||||1225.9892|||||1412.0436||1216.822|1584.1169|1917.6529|1986.1814||2029.1845|2058.2724|1885.3691|2044.9859|2308.3933|2599.8151|2803.853|2552.0108|2724.6584|2732.4986|2562.5333||2180.9058|1924.9079|1481.2764|1545.6438|1456.1411|1889.7135|1856.3401|1547.7795|1359.0959|1436.6098|1214.4715|1265.3581|1068.2942|1146.0826|757.1405|850.4865|860.8582|751.9735|705.3346|586.0501|653.4718|809.0592|777.9416|788.3141||544.5591|495.2895|497.2602|544.5591|544.5591|707.4082|684.5886|757.1964|814.2466|897.2271|1047.6294|964.6488|1213.5905|1265.6368|1390.1254|1649.5385|1530.8674|1403.6522|1424.4854|1086.5601|1200.9348|1393.2923|1180.1394|1377.6958|1232.1279|1299.713|1450.5584|1601.3333|1770.395|1605.3905|1600.3258|1521.9614|1794.9053|1643.1494|1863.1185|1821.257|1993.9624|1989.0496|1957.7419|1654.1576|1624.3005|1415.6405|1694.8502|1652.9497|1822.0861|2049.6356|1949.8057|1870.7595|1723.2066|1675.9201|1997.5043|1950.9364|1798.2427|1740.2349|1808.7896|1761.3286|1608.3989|1582.0317|1371.0941|1212.891|1539.8442|1982.8131|2003.9053|2175.7515|2075.8101|1868.8413|1602.9378|1528.1185|1599.3202|1501.0231|1312.3989|1246.3451|1456.0702|1568.3635|1470.706|1455.6218|1282.1539|1169.8104|1108.0122|951.0186|1041.5918|943.4709||
2022-02-19 20:06:34|pink_usa_0078|RMLRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.0074|34.4255|60.2447|85.2698|69.724|73.1673|79.2386|92.9346|91.5741|79.3664||71.2264|91.7368|107.7854|128.316|153.5912|134.8495|131.2165|116.3364|116.3468|101.4651|113.7|102.8212|182.6482|198.8837|221.8837|284.1194|303.0605|276.0016|322.0019|416.7085|352.3103|371.419|368.835|349.8507|466.4676|341.7149|325.3377|388.3963|349.539|374.5063|318.3303|284.0006|157.5754|140.4554|165.456|157.7208|128.104|132.6655|160.9108|147.963|154.1036|125.3894|108.1482|97.2421|67.4621|51.7733|36.0909|43.9571|62.1809|52.1149|39.7614|34.9682|34.9683|45.4588|48.9556|37.3685|38.1531|35.0027|27.8634|30.5331|28.1268|18.7516|15.8453|20.6271|28.1279|51.5678|37.518|46.8975||46.9191|37.5374|||71.0496|71.0496|71.0496|71.0496|105.6271|146.8359|154.4145|155.8586|132.6456|171.5595|243.7087|182.2563|189.0843|215.346|193.8114|214.2956|225.8507|237.3008|204.8413|154.9441|170.7011|165.9213|186.9906|165.9425||165.976|168.5752|171.1886|185.9288|182.6613|220.8695|212.0684|226.6139|221.9738|211.0336|176.5749|180.3406|166.4544|143.7777|199.215|263.7538|281.9092|385.9484|361.0052|420.7351|315.779|513.1409|578.9282|539.0838|616.754|477.6544|592.6234|576.4908|589.331|439.9945|674.8298|910.5596|1144.4554|1241.1699|1244.8077|1197.0561|1294.1147|1084.0832|1108.3537|930.3699|764.81|1033.802|1107.0635|1237.3063|1017.5216|1050.0823|887.3652|798.4178|970.4863|864.4668|864.4668|787.2356||
2022-02-19 20:06:34|pink_usa_0079|RDRUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5814|53.4492|72.7927|63.7306|77.1475|78.2725|111.8178|176.113|216.9265|223.6356|195.6812|208.3104|180.1603|180.1603|113.1632|152.0103|152.0103|140.7502|142.4393|142.4393|101.3402|152.0335|84.6457|126.6954|121.4759|119.297|187.7124|195.6715|184.2573|176.6479|147.8407|135.3395|138.6007|165.7773|131.5347|108.7894|116.9486|106.6136|103.3499|95.4627|85.6988|85.9479|79.4202|89.2117|95.1954|85.9479|79.4202|74.0436|74.0436|68.0548|71.3268|73.4991|73.2269|71.8762|75.6879|60.4414|58.2633|69.1537|64.3514|69.2596|73.6224|82.8934|78.8032|105.7981|125.4307|146.6994|153.789|154.3343|214.5956|194.6903|211.0508|282.4136|324.0902|377.8256|417.8625|423.8946|669.5671|540.6987||
2022-02-19 20:06:35|pink_usa_0080|RRSSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5554|28.79|28.79||20.9382||||||||22.9749|||||25.1106|||40.7232|55.9944|60.5758||61.0848|||||190.0904|173.3177|206.863|178.9086|152.5732|141.8762|135.1202|135.1202|140.7502|140.7502|140.7502|140.7502|146.3802|115.4152|113.3341|109.2202|136.5252|136.1837|126.3785|174.11|168.4951|201.107|149.4714|163.0598|157.6244|127.7301|135.8831|108.8438|59.8342|119.6684|81.5921|141.4263|106.0697|103.35|81.5961|114.2346|92.4756|103.3551|108.7949|86.4919|51.7216|59.8882|60.4326|65.3326|81.6657|59.8882|40.8388|54.4517|65.342|40.8388|68.0646|65.4422|65.4422|65.4422|83.9841|59.9886|125.4308|141.7913|152.6984|174.5124|163.6054|202.2163|223.6486|212.687|282.03|333.2758|329.0258|430.4755|408.2114|679.9867|548.3764||
2022-02-19 20:06:35|pink_usa_0081|MDSMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||625.9835|674.7127|669.99|804.0314|731.781|646.9782|694.0641|769.2482|1009.9196|1050.4754|1181.2236|1205.6381|1326.5784|1333.2419|1448.6293|1571.6401|1612.1292|1421.1659|1411.7542|1571.7531|1284.0297|1389.7733|1125.4739|935.0743|1256.2109|1095.6426|935.0743|1095.6426|1020.0811|953.9647|1029.5263|1038.9714|1159.8699|1193.8726|1129.6453|1142.8686|929.4072|749.9485|831.1772|525.1528|519.4857|306.0243|340.027|457.1474|387.253|364.5845|330.3929|411.4327|384.4195|446.7577|357.4062|355.3283|313.7694|359.4841|259.7429|207.7943|144.5002|98.827|110.131|114.2869|132.9884|161.0406|147.534|157.9237|137.1442|135.0663|83.1177|60.2603|58.1824|83.1177|58.1824|60.2603|64.4162|114.2869|126.7545|103.8972|103.8972|122.5986|117.4038|118.0272|98.7023|98.5984|78.7333|81.0398|71.4812|57.559|60.2603|61.2993|44.842|44.6758|52.9875|49.6005|47.7927|63.5851|61.7149|76.8839|64.9357|99.7413|83.5333|90.8321|93.2581|72.728|54.0265|47.7927|54.0265|47.7927|44.2602|60.2603|61.7149|62.3383|55.8967|55.8967|60.0526|84.0528|103.8972|116.9882|120.5207|108.2608|109.5076|112.2089|105.9751|69.1955|81.0398|94.962|87.2736|112.2089|144.9365|137.1442|112.2089|122.2869|114.9102|112.6245|126.8027|162.349|133.8704|143.0168|136.554|129.5674|122.8531|131.4175|120.6912|124.329|108.0214|103.9366|96.6174||
2022-02-19 20:06:36|pink_usa_0082|AMLYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16947.8326|15415.1247|15309.1109|16445.3944|14634.4871|11342.0866|11729.8378|12467.5817|12561.9781|13124.9624|11890.1068|11515.8332|10835.675|11611.7436|13676.3789|13954.5922|14210.8413|14782.1596|14301.5573|15051.5881|13791.8277|15045.3985|12867.0325|12676.4312|14619.3745|14619.3745|14699.4208|15325.2377|14612.0975|13591.6184|13962.4973|11540.8767|11402.7061|11809.9456|12508.0705|11046.7231|10651.9361|11609.66|12216.4621|12918.3055|12143.3534|11122.1772|13208.9584|12096.0084|12081.3644|10009.2273|10375.3293|10959.231|11480.0512|11083.9345|11575.4127|11514.4488|10823.5231||12374.3094|11571.7304|10878.5939|11376.9226|11360.1414|11513.4706|11859.7404|11931.8799|11008.4938|8750.5262|8252.7634|7446.0183|7373.7269|6990.5822|6542.3753|5470.9604|5133.1561|4979.6266|4527.5961|4862.9736|4681.2411|4704.0764|4704.0764|4384.1685|3491.2326|3335.9795|4377.3682|4338.7065|4725.3239|4616.8335|4299.5327|3790.5736|2683.215|2930.2412|4233.5171|4164.2983|3477.4037|3769.3339|3271.3353|3314.2663|4529.211|4610.7797|3872.3681|3932.4714|3322.8524|2902.1295|3116.7841|2660.1434|2514.9016|2690.4548|2392.4226|2514.9016|2196.4563|2131.1342|1992.3247||
2022-02-19 20:06:37|pink_usa_0083|AMLTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6670.9103|||||7476.2363||8014.5137|9162.3209||10672.5936||||||11344.8653|11993.1433|10670.4158|10048.8382|9116.4718|10256.0307||10463.2233|11330.8349|10472.121|10960.6586|11684.4757|11374.2684|16570.7396|15957.0085|14339.6389|14199.0542|11387.3603|13786.8599|12275.093|12703.294|11704.1585|12128.4232|11706.3203|11678.1801|12156.5634|12100.8124|10798.0934|11196.0646|11822.8163|13190.2746|13831.5989|13831.5989|15120.9853||15955.9747|16099.7222|15409.7341|16312.8879|14870.0512|11472.7888|11995.5995|12518.4101|12634.5902|13309.821|12452.077|11743.5284|10777.1034|12944.2383|13383.5224|13628.0572|14320.6618|14505.4487|14592.8309|16020.0738|13515.1168|14563.7035|13485.9894|12778.3088|13040.2787|14059.0505|14495.667|14524.7747|13535.1107|13380.7261|13846.1427|11344.5286|11629.5963|12391.7159|12944.3981|11200.2505|10820.0854|11989.8243|12340.746|13013.3459|11404.9549|11217.3641|13179.6706|11334.5168|11715.2628|9635.8037|9547.9392||12088.8978|10797.8505|11184.9671|11573.0465|10813.2393|11673.8764|11440.3989|11265.2907|10798.3357|11527.9529|11382.0295|11571.1822|11167.2008|11975.1636|10186.103|8656.7448|7791.0703|7489.3934|6853.2287|6506.2298|6256.7223|5463.6166|4553.0139|4520.305|5252.3028|5074.4069|4537.5994|4625.9942|4625.9942|4040.1683|3805.9557|3587.4351|4316.3686|4316.3686|4261.383|4429.4342|4037.5997|4003.5271|2589.5154|2793.9508|2793.9508|2816.2678|3887.8233|3887.8233|3159.7151|3932.4715|4275.9188|4172.8846|4172.8846|3640.5413|3468.8176|3091.0256|2919.302|2923.6117|2492.3001|2621.8665|2573.6914|2573.6914|2344.9007|2344.9007|2159.0266||
2022-02-19 20:06:37|pink_usa_0084|WFAFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28611.9053|29324.6569|25251.7886|29324.6569|29833.7652|25760.8969|25048.1434|24763.5851|29325.2987|30750.8331|33703.7277|33377.8909|31565.4261|31973.2936|34641.1275|34030.1733|34437.4761|35557.5608|34946.6066|34433.8898|31561.0028|33415.1344|29482.745|33700.3869|33415.1344|32176.976|33013.0063|30729.2165|31198.2081|32136.1952|29505.7582|31913.4166|34115.7479|37317.2861|35685.9285|36195.7271|38540.8029|39464.0068|40157.4323|43094.2883|42612.9706|45031.7984|38077.1577|37037.7947|37445.6997|37568.0715|39118.1128|41565.5425|41293.8612|44171.5757|42369.7707|43604.5089|43787.4321|46096.8485|45479.4805|45273.6897|45639.5383|46965.7381|41855.297|43835.4503|44.9399|38207.602|39601.0557|38095.2267|37443.45|39218.9797|36971.4737|33735.0651|35825.2456|31375.1838|32296.6612|31914.5852|32015.723|32792.9347|33783.93|32488.8794|34245.6437|36824.4837|33761.4074|33164.558|36801.9611|36599.2575|38401.0671|34774.9253|33558.7038|35307.9156|34968.6339|36370.9982|38157.8819|36977.1815|34991.2527|34572.7601|36089.3078|38456.933|35853.9034|36329.2392|37479.0992|39457.632|36396.264|35942.728|36464.2944|37155.9368|39809.1224|41521.23|41679.9676|41022.3402|40183.2985|37178.6218|32563.892|26089.6642|26441.1546|26758.6299|27597.6717|28414.0367|29615.9073|28504.7376|29185.0416|30341.5584|30409.5888|31611.4592|31747.52|33538.9872|34695.504|29525.1936|24649.6816|26962.7152|31883.5808|36509.648|37371.3664|39298.8944|36133.2131|38119.7008|41974.7568|44809.3568|47780.0176|44990.7712|46306.0256|47099.7136|49254.0096|49219.9944|52065.9328|48233.5536|45353.6|49458.1008|47961.432|49176.4838|42711.8856||
2022-02-19 20:06:38|pink_usa_0085|SNMCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15979.5846|15220.49|15001.7681|13592.9405|14088.2813|15259.088|15690.0992|15928.1213|16365.5651|16918.803|17793.6917|15683.6666|16326.967|15619.3369|14628.654|14795.9114|13477.1463|13303.4551|13136.1964|13097.5984|13316.3203|13689.4343|11341.3883|11296.3577|12158.38|12737.3507|10653.056|10267.0767|10743.1185|11399.2854|12288.3261|12222.7096|11772.3995|12698.7527|12389.9683|11973.0317|11573.0699|12050.4436|12282.678|12708.4433|13611.5823|12448.7004|13676.7655|13819.7823|14594.5813|14827.2674|13172.6123|13025.0043|13595.2544|14230.3039|13854.4582|13647.0944|14081.2611|13037.965|13413.5454|13283.6946|14166.6773|14406.9015|14478.3184|12946.0838|12933.0996|12218.9216|11348.9231|12076.0853|12692.8754|12076.0853|11972.2053|11413.8492|12115.0404|11004.1709|11751.46|11952.7278|11575.5283|11878.1565|11386.3857|10642.4248|9020.842|7464.8287|6947.8389|8196.1802|7895.4424|8087.3899|8381.7095|8266.5409|7261.0099|9681.3466|9668.5406|10180.7811|9995.0939|9994.3106|10494.6676|10712.7719|10353.5413|11123.3213|12598.733|12034.2276|10956.5356|9381.1552|10625.4524|10157.6572||
2022-02-19 20:06:39|pink_usa_0086|SNMYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6798.9959|5895.3482|6295.9988|4006.544|3394.491||5846.8046|5846.8046|||8920.5869|8920.5869||10611.9925||||10699.6108|10699.6108|||||||||11084.0281|11084.0281||||||||||10717.3869|10717.3869|10974.7068||||10704.5204|||12866.0101|12866.0101|12819.8213||15683.6666|14628.654|15760.8627|15889.5233|14860.2423|14165.4774|14602.9211|14268.4051|16018.1826|16455.6276|15117.5623|14795.9114|14011.0852|14178.3438|15310.5525|15606.4705|15966.7194|16983.1339|16880.2049|17433.4441|16018.1826|16854.4733|16455.6276|14319.8696|14590.056|14178.3438|13303.4551|12994.6707|13007.5359|13380.6512|13509.3105|11836.7291|10936.1088|11965.3897|12968.9378|10562.9947|10292.8083|9842.4981|11103.3674|12171.2452|11772.3995|11553.6776|12981.8042|12634.4218|12140.7566|12256.8744|12966.4825|12656.8362|12837.4635|12837.4635|||13534.839||12991.6334|12991.6334|13193.4875|13673.0157|||13724.8557|13724.8557||13179.8146|13254.4265|14205.6324|14673.0941|||12839.3467|12839.3467|11491.7595|11376.9064|12374.7422|12374.7422|12374.7422|12530.5627|11946.2357|11946.2357|11936.4969|11686.5415|11648.5374|11379.2185|11348.5572|11197.2431|10718.0818|6140.8304|7221.4905|7221.4905|7328.5829|7230.0242|7908.2389|8253.7444|7273.816|8323.9091|8323.9091|10257.6172|10180.7811|10199.5853|10199.5853|11290.107|11290.107|10776.9203|11482.552|11482.552|11482.552|9419.0333|10220.7875|9785.1888||
2022-02-19 20:06:40|pink_usa_0087|TRAUF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4903.3869|4307.0289|4585.3283|4055.2329|3431.5056|4051.4466|4045.706|4272.6919|4735.1418|4868.526|4334.9892|5304.3968|6284.7031|6378.7057|6848.7146|6110.1288|6209.3618|6344.3478|5669.4176||5434.0561|5785.5851|6642.351|7164.782|7388.682|7791.7015|7523.0208|7746.9209|7923.4813|8222.4803|8536.4286|8222.4803|8220.4828|8068.6604||8564.5003|8504.653||8613.2297|8868.7711|8986.2888|8502.9914|9061.803|8457.6832|9001.391|9306.5248|9566.986||9294.5087|10021.1163|9953.7328|9678.0911|9605.3669|10004.3116|10510.6652|9758.8072|9367.9956|9436.5846|9538.3805|9538.3805|9969.1458|9618.6256|9141.5414|9510.8963|9810.9396|10289.8993|10089.0448|13620.3665|13927.5392|14629.2927|15153.0031|12893.6879|13770.1454|13945.4381|13906.4844|14276.5456|13918.4169|14395.665|14884.6488|14669.4954|14802.8391|14235.7549|13902.2966|14196.8356|14039.7477|14408.2159|14696.8156|15519.874|17047.4056|18273.9872|18876.8833|18481.8824|19005.982|19900.1365|16356.6814|16565.3125|16314.9551|15699.552|16170.9826|16502.8885|17900.3328|18303.8239|19137.0068|19849.6664|19019.1164|19582.8786|19897.7834|20611.417|20296.5786|19729.8696|21735.4541|21721.9608|20407.7542|19752.1369|18915.9481|20509.2268|20410.0232|19844.9616|19213.6372|20811.8964|21185.9228|22441.5828|21203.9232|23433.44|23114.5773|25121.051|25415.3338|25682.8637|27900.25|28890|27112.813|26642.7886|28303.6936|28587.9331|28942.47|28874.145|27980.1016|18626.0501|23521.8841|26202.2848|25873.1|26857.7|27098.1934|27635.8614|25942.3186|28536.709|28812.399|28437.43|27998.8023|28558.4831|29954.919|29243.0105|29159.7|29132.0462|28439.9218|28412.4702|28398.7443|26809.2931|28077.5599|24404.5275||
2022-02-19 20:06:41|pink_usa_0088|QBIEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16091.8183|17345.3416|||18019.9332|19996.9994|20261.5738|19913.296|22901.4147|22955.265|20859.4114|19786.0686|21011.6388|20535.5448|16354.008|16104.22|15981.4978|16509.384|17131.001|18213.7207|17235.7322|18769.68|18299.7697|19667.8465|20511.6054|22344.7579|20793.217|19885.14|18905.04|14766.84|13558.05|16565.8536|16342.7445|15112.08|14745.12|14435.2944|16449.5216|16850.7939|13972.2151|16480.22|17961.6105|15267.3689|15940.9293|15892.8081|12601.7522|14232.48|15319.02|17014.5|16930.92|16272.0407|17569.3083|17556.089|18667.0794|16860.194|16689.2724|17188.2526|17458.1609|12881.51|12332.83|14477.67|14714.6|13717.4833|13015.3087|13295.92|12862.08|14882.3264|13808.7591|13431.0618|12584.7957|12246.555|11926.25|13970.75|14052.53|14773.6227|15177.5354|14435.52|14900.3|12179.97|12719.935|13109.3441|12697.963|11877.9|10425.7|10823|11042.2|11508|12316.3|10590.1|11302.5|10179.1|9754.4|10561.2461|12069.9955|12467|12925.95|13467.1|13289|13363.5956|13240.1127|12626.91|13098.534|11049.7616|10932.24|11291.4382|10935.1743|11495.47|11176.34|10578.82|10144.26|10426.2098|9879.6657|9746.04|10379.6|10635.72|10836.7942|10935.5319|10164.389|9507.955|10390.41|11936.365|11670.965|12039.4883|10584.3756|10753.9908|10609.3772|10859.1643|10961.07|11392.265|10990.2825|11743.1296|12153.3084|11448.3904|7090.1931|7212.2822|8697.7599|9864.96|10804.48|10716.4|9295.8605|8979.6247|10985.8832|9443.82|9399.69|10680.1874|10930.9652|11314.5079|12524.1424|11704.125|11932.75|12980|12638.9496|13170.4942|12653.7147|12820.36|12048.4921||
2022-02-19 20:06:41|pink_usa_0089|QBEIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13913.4353|16091.5769|13424.5327|17721.3998|15568.4119|11212.5007|12999.0409|16041.9344|15340.1717|15718.2638|16946.6626|18832.1466|21101.5379|19821.1048|21594.5986|23516.3937|21064.4179|19475.6688|20025.2442|19924.8607|16561.0208|15372.21|16250.6163|16550.7869|17752.0645|18245.2687|18140.4571|19021.2|18667.8685|19099.898|20827.1686|22006.0354|20651.1719|20712.78|16607.25|15354.9|14951.97|15907.6817|16298.1227|14989.76|13755.44|14388.9904|16815.3434|16779.8929|13742.9686|16209.28|17127.8136|15007.3982|16094.5483|16108.2227|13499.3129|14483.22|15223.5|17074.2|16883.16|16380.041|17304.1067|18398.4883|18776.9575|17655.3456|17114.6412|17531.7722|17445.8923|13031.15|13018.68|14253.3347|14589.9|13291.163|12777.0708|13053.48|12798.28|14265.0252|13486.689|12994.2793|12584.7957|11885.2237|14175.2|13630|14693.14|14746.2388|14924.2342|14506.4673|14093.77|12303|12344.01|12588.2614|12464.847|11097|10316.1|10809.3|11398.4|11754.6|12535.5|10562.7|11480.6|10357.2|9932.5|10108.6212|12042.5637|12467|13042.4|13974|12946.5|12965.7062|13034.3078|12476.1|12311.58|10911.6054|10799.3174|11414.4684|11043.982|11461.52|11108.44|10592.4|9967.72|10263.8106|9859.3232|9584.28|10015.64|10379.6|10722.4395|10721.3722|9838.8628|9235.92|10377.14|11491.82|11810.3|12079.2445|11562.208|10675.1107|11214.1249|10727.6974|11210.4836|11300.4976|11553.5508|12063.6942|12205.5246|12231.2371|9157.0759|7430.8362|8741.8364|9292.44|11090.74|10716.4|9016.3963|8266.2557|11031.48|9649.76|9098.135|9647.5726|10694.939|11166.9915|12538.894|11431.25|11785.25|12449|11959.7537|13185.2593|12550.3588|12290.117|12286.063||
2022-02-19 20:06:42|pink_usa_0090|OCLDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8262.0418|8262.0418|||||10632.6539|9811.3882|10110.6939|10110.6939|8869.6701|9433.5842|9378.7378|8976.5307|9479.2896|9634.6878|9100.8493|10021.542|9823.5313|9994.4362|9367.2624|8452.6479|7707.9051|6761.3846|6255.7792|6193.1846|6988.5043|7253.6109|7695.4552|7882.729|7662.4272|8067.6057|7448.162|7631.7695|6646.9652|6750.8241|7380.3173|7149.2165|6276.268|6479.0168|5504.779|5635.224|5583.046|5765.669|5615.2611|5975.4994|6155.5099|5646.7202|5265.0849|3963.9156|4134.1678|4422.8563|4271.1098|3947.1784|3394.4987|3887.4292|4122.6915|4391.5627|3667.1042|3411.8584|4079.233|4030.4921|4504.7779|4611.6329|4814.0948|4796.2414|5322.8876|5345.4957|5132.9188|5029.4704|5725.3957|5766.0227|5913.1026|5972.2978|6006.2313|6032.624|4995.7668|5343.3485|5611.8395|5619.4026|5180.7413|5445.4507|5067.2944|5071.076|4836.8848|4929.7924|4664.342|4800.8594|5035.9725|4471.9067|4787.2579|4747.364|4806.2549|5072.2137|5493.9483|5444.556|5369.9358|5415.605|5900.8402||6105.9211|5992.397|5561.9196|5400.7358|4165.8745|4502.5518|4778.3838|4437.6502|4984.1917|5101.8965|4574.2541|4574.2541|4740.6644|4675.7238|4972.5978|3906.8668|4508.7057|4508.7057|4313.3827|4083.4713|3908.0506|4069.0183|4168.859|4625.2737|4121.995|4003.8162|3965.1025||
2022-02-19 20:06:44|pink_usa_0091|CMSQY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2833.8302|3198.5806|2132.3871|3030.2343|2412.9643|2441.0221|3563.3311|3928.0815|4264.7742|4001.0316|4792.2594|4730.5324|5460.0333|5409.5294|5695.7182|5925.7915|5847.2299|6167.199|6593.684|6083.0243|5246.889|4870.9087|5185.1609|4876.5204|5415.2384|5931.5098|5779.9954|6167.199|5808.0536|5493.8014|5493.8014|5695.8207|5465.7432|5308.6171|5005.5882|4444.4236|3860.8124|4158.2297|4668.8895|4584.7148|4769.8991|4753.0642|5078.5396|4870.9087|4191.8996|4219.9578|4545.4333|4938.2485|4938.2485|5065.0717|5011.1999|5392.7918|5897.8399|5955.0787|5913.6713|5667.6428|5605.8548|5173.339|5139.6364|5077.8485|5285.6807|5757.5162|5482.2789|5617.089|5605.8548|6409.0985|6319.2251|6442.8011|6549.5258|6723.6555|6538.2916|6352.9277|5904.684|5892.3264|5296.9149|5400.8311|5094.6997|5628.3232|5566.5352|5426.108|5532.8327|4982.3579|5044.1459|3892.6427|4257.7535|4417.8548|4729.819|4574.1382|4245.9005|3594.9045|3938.3314|4165.4363|4254.0626|3793.8819|3663.5144|4248.3526|4309.0433|4466.8393|4783.5346|4971.1242|5348.5104|5727|5793.208|6096.6618|5909.0722|5983.5563|6140.8005|6146.3179|6176.4867|6484.4929|6828.6457|6984.6352|6958.3153|7528.5791|7281.8304|7051.5315|7435.3629|7562.5756|7457.2962|7298.2803|7912.4106|7884.994|6738.9831|6415.468|6982.9902|6865.0991|6689.6333|6914.4489|6300.3186|6360.635|5505.2392|5576.5222|5790.3711|5888.2821|6358.4699|6505.6446|6434.6342|5287.5432|3714.3898|4124.0652|5079.9743|5058.125|5364.0159|5216.5328|4869.6743|4899.7172|5806.4653|5986.7224|5911.3422|5713.6055|6197.3581|6375.3814|7371.2329|7359.4602|7019.2587|7673.3994|8005.4505|8663.5155|8464.2848|8796.3359|8490.8489||
2022-02-19 20:06:44|pink_usa_0092|STGPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16505.3198|16398.8338|17037.7494|15333.9745|16239.1049|14908.0308|14978.6985|15987.9016|15934.7856|13916.3794|15934.7856|16306.5973|14872.4666|15775.4377|14447.5389|15191.1623|14553.7708|15934.7856|14766.2347|15669.2058|16731.5249|18378.1194|18643.6992|17262.6844|21257.004|21033.917|19387.3225||15934.7856|15722.3218|17262.6844|17528.2642|17528.2642|17209.5684|16147.2494||15881.6696|17581.3801|16837.7568|16412.8292|16731.5249|15881.6696|16572.177|16997.1046|16997.1046|15350.5101|16094.1335|15881.6696|17079.8325|16908.0511|16908.0511|15631.9718|14512.8502|15685.1417|14745.9423|15466.69|14575.144|15117.243|14374.6416|13685.0832|13414.5641|14003.3409|14003.3409|14026.3651|13988.8502|13562.9831|13702.5355|14092.2588|11781.8094|4930.8594|7007.0107|8330.5572|8601.6426|7617.1172|8342.557|8238.9227|7772.5686|11037.0474|10899.7944|11107.4096|11366.9285|11211.2171|10951.6982|10640.2755|10990.4567|10627.5643|9233.0205|10783.0896|11249.6656|11418.8323|12456.9079|10899.7944||
2022-02-19 20:06:45|pink_usa_0093|IPGDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.9834|99.9834||||||411.1373||490.3119|||||||||||467.9082||||874.1858||1051.584|988.489|939.415|988.489||||1230.0216||||1014.7678|946.7578|||976.4481||||||||1105.8569|1039.9761||||||||||671.8436|582.2645||||855.7166||||1017.6965||911.2061|||||||904.1058|||||1192.3528||785.3945|754.9605|||1033.4138|1074.7504|1110.9198|1478.4184|1828.812|1707.1497|1724.9325|1920.5434|1997.6022|2039.0954|1908.6882|1576.7424|1511.6637|1387.1738|||1493.8794|||1974.312|2181.763|2187.7512|2152.178||2371.546|2193.68||||||1616.728|1736.0437|1640.5912|1682.3517|2028.3672|2088.0251|2088.0251|1879.2226|1879.2226|2046.4008|2261.1834|2603.6826|2686.055|2632.3339|2593.2368|2697.993|2059.3088|1790.7033|1799.6568|2145.9788|2172.72|2053.3398|1956.0449|1898.1455|1981.7117|2135.7121|3903.5501|3786.339|4127.1095|3764.3782|4422.444|4430.7739|4672.3423|5187.2844|5550.773|5169.8673|5573.491|5293.3019|6436.7763|6487.5132||
2022-02-19 20:06:46|pink_usa_0094|ANSLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2123.173||1943.5199|1894.5236|1791.6314||||||||2330.9539|||||||2412.5145|2541.1732|2347.8586|2336.1029|2636.2902|2621.3959|2578.6226|2604.5921|2593.8988|2808.1475|2773.913|2674.5033|2638.1805|2599.946|2728.0316|2718.4729|2708.6637|2725.1263|3179.9521|3380.9484||2996.5669|2784.7372||||2125.4057|2437.4586|2265.5857|2022.0069|1870.3375|1958.0864|2261.047|2198.2611|2055.4383|2170.6138|2555.2701|2609.9046|2432.2687|2638.3293|2687.125|2516.7228|2443.3773|2694.7951|2591.9859|2561.3792|2566.4607|2583.4035|2529.8128|2602.9245|2751.6157|2804.4329|2744.07|2906.96|2869.2626|2785.3832|2894.788|2869.37|2880.0673|2993.2155|2539.5202|2522.2687|2331.6135|2358.8246|2064.4802|2320.7571|2378.6475|2474.5232|2551.5556|2283.3689|2531.6064|2321.9071|2449.4466|2311.2237|2548.475|2641.0867|2675.8375|2879.7988|2403.2654|2256.3956|2399.084|3183.398|3280.0463|3566.6298|3710.6124|3448.7061|3717.3279|3585.7161|3412.4614|3739.1776|3866.4195|3823.6842|4044.751|4043.787|3870.6805|3743.1701|3478.6076|3129.6557|3066.9353|2848.6872|2935.3382|2422.3324||
2022-02-19 20:06:46|pink_usa_0095|WYGPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6760.407|7057.1424|6450.77|6727.3913|5671.3473|5149.8441||6323.2263|6205.8881|5256.7523|4761.1111|5087.2146|5496.8006|5791.5982|6349.8874|6962.9619|6923.5266|7704.4147|8252.8646|8480.0795|8359.9429|8310.3212|7657.6012|7480.0033|7297.182|6422.2514|7482.615|7179.654|7248.6164|7867.6874|7888.5843|7750.1422|7588.1912|6660.8907|6796.7258|6890.762|6869.8651|7355.7187|6673.9564|6305.648|6610.3559|6940.4807|6992.8814|6746.5978|6212.1101|5095.9739|4640.0873|5153.6147|5263.6563|5803.3842|5371.0779|3804.2952|3847.0144|3705.5029|3968.8714|3629.5061|4017.3522|3839.1526|4352.7867|4266.3075|4095.9697|3446.0653|2843.3315|2256.3211|1981.7699|2086.9035|2123.7003|1858.2378|2113.187|2021.195|2234.1043|1674.264|1295.7805|1119.6805|1135.4507|939.638|916.7016|600.5976|1188.0242|979.9224|1324.4758|1461.981|1425.4154|1420.1459|1649.3717|1855.6748|1588.7717|1920.7539|1946.7104|2007.3803|2120.8065|2176.2007|2197.3032|2371.3993|2187.067|2545.862|2928.4009|2960.0593|3060.3108|2946.8683|3154.4375|3223.7658|3272.8733|3264.2073|3372.5327|3590.628|3564.8212|3899.9259|4122.3661|4255.2525|2926.3888|2963.9437|3757.0131|4789.2103|4696.8436|4793.8286|4770.737|4202.6821|5548.846|4831.1883|4264.3428|4269.5432|5044.4055|5335.6289|5344.2731|5015.7959|3863.5184|2226.346|2763.3802|3164.8525|3225.3365|3118.4337|3705.0955|3775.4949|3577.3336|5110.4766|4807.1034|4697.2566|4770.4878|4336.3315|4404.3319|4294.4852|4571.7175|4323.2545|3940.8832|3766.1746|4085.2532|3882.3308|4212.8536|4047.0676||
2022-02-19 20:06:47|pink_usa_0096|AUSDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||978.4181|981.6579|917.2571|505.6258|379.2474|310.5905|333.4761|532.908|438.0961|327.4932|241.9337||274.6274|277.8968|262.8577|279.5315|269.7234|279.8584|356.3618||242.9145|||||91.5425|69.2453|105.1431|104.8815|85.0037||71.2724||74.6071|62.2489|51.3292||116.5532||111.1914|169.0136|199.4318|249.4532|408.1487|350.8038||340.0149|323.668||||323.668|415.2105|487.1367|562.3323||579.5137||629.065|630.8712|744.2014|833.5831|833.723|833.7927|834.2204|678.7701|496.7536|628.5317|697.2427|894.7529|894.7529|557.9843|623.4555|623.4555|624.0077|624.2783|624.3086|624.3355|624.3904|779.0307|779.5927|779.6624|779.6624|779.7312|780.8607|629.6377|629.6644|333.1468|680.3855|606.8221|634.8832|634.8832|603.6011|559.7428|662.0375|739.51|739.51|739.51|581.0435|591.608|352.1476|376.9388|376.9388|436.663|400.5412|535.2777|535.4937|535.4937|535.4937||
2022-02-19 20:06:48|pink_usa_0097|WNARF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.7822||395.6874|429.3629||821.4524|715.3064||751.2838||||808.8115|||887.6257|686.5911||||905.0601|1159.5662|1186.2569||1198.8385|1231.101|1134.1335||||||||||1001.129||||832.1772|727.9304|691.9832|686.5911||||||||753.9118|||||551.1626|||||580.7453|690.4962|701.5762|975.702|966.4096||1080.2415|1088.4981|876.827|872.1754|737.2789|659.7604||708.5455|599.3598|687.6376|638.8525|568.8855|494.2776|415.4963|434.1703|399.1566|382.8168|298.7839|310.4551|422.4991|421.4798|408.3086|||631.2552||484.5742|609.8012|639.7468|555.3547|582.578|498.2662|454.7019|427.4743|427.4743|446.5336|520.9697|602.7974|613.7078|695.5354|605.525|690.0803|717.3562|635.6068|660.1581|711.9887|714.7166|692.8932|587.9958|470.3966|530.5636|445.7828|396.5553|385.6158|448.5177|475.9704|399.3775|413.0548|418.5257|391.1711|400.4716|562.411|607.2726|593.5953|552.8352|552.8352|448.8365|433.8866|342.5102|383.6115|452.1135|506.9152|487.7346|445.1057|434.1154|391.9705|479.9919|599.7869|531.004|558.5171|503.4662|595.0399|604.6892|578.9899|611.1221|717.586|714.0479|759.078|694.7493|781.593|771.9437||
2022-02-19 20:06:48|pink_usa_0098|AGLNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5169.8072|5049.5792|4376.3019|4809.123|4809.123|5186.0161||5403.1051|5403.1051|5596.0732|6532.06|6459.4816|5999.8181|6048.2038|5927.2397|6265.9391|6919.1451|6064.4825|5967.4508|6088.7404|6525.3832|6525.3832|7782.592|8001.8377|7369.5938|7483.2001|7359.7149|6841.0773|7409.109|7807.1327|7434.1805|7523.689|7608.2249|7583.3614|7136.6579|7472.2061|7311.9443|7662.5169|7687.5578|7512.2715|7612.4351|7755.8541|7463.3706|8710.1274|9313.9688|8744.3071|8951.1139|8583.6531|8577.9116|9353.024|9243.9341|9490.8218|9370.2488|9531.6151|7889.0309|7651.8973|7617.1948|8363.2982|8502.0584|8502.0584|7779.4709|7709.543|7674.5791|8006.7363|8076.6641|8475.6479|8358.823|8528.2192|7973.3008|7667.6983|7829.6009|8005.9858|7607.4369|7297.7536|7634.3658|7742.0818|7914.3765|8143.7787|8197.7557|7792.9282|8029.0776|7927.8707|7489.3076|7907.6293|8251.7327|8609.3302|8884.8153|8825.2382|9216.5714|9223.3185|9115.3645|9850.801|10458.0422|9857.5482|8514.8705|9803.5712|10236.2327|10611.6048|10967.7891|12264.8377|13102.7767|13236.4415|12758.048|12218.0198|12834.4953|12906.636|11765.5005|12729.5633|12906.636|12218.0198|12147.8465|11070.326|10545.666|10545.666|10558.7825|10735.8552|10625.6111|9804.5838|9354.2176|8545.3998|8984.8025|9234.016|10001.3313|9876.7245|10171.8458|10106.2632|9161.8753|9319.2733|8696.2395|8315.861|8259.1909|8852.836|8720.3405|9373.8474|8543.4768|7891.6932|6484.9264|7077.5798|6781.8668|7353.0296|7278.253|6792.2053|6264.6049|5619.7649|6180.4953|5700.1362|5370.5514|4816.0513|4622.9108|4541.9164|3862.8096|3908.291|3375.2856|2940.7195|2850.7819|2705.9385|2501.841|2817.863|3269.1819||
2022-02-19 20:06:49|pink_usa_0099|AGLXY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6549.6411|5676.3556||6734.0014|||8332.7779||||||7831.9962|7757.4058|7613.1976|7563.4706|7876.7505|6655.8725|7462.1897|7517.2797|7512.2715|7607.4269|7462.1897|7712.5987|7589.4411|7995.2808|8721.5206|9201.1758|8886.7225|9065.9453|8554.9453|8704.2262|9259.437|9255.4173|9261.1589|9456.3724|8739.2417|8027.8408|7594.0598|7686.5998|8328.5957|8577.8136|8533.5259|7831.9167|7772.4781|7779.4709|8102.5957|7974.9774|8463.9655|8364.6643|8592.4729|7878.3805|8419.9092|8327.7871|8006.659|7445.863|7301.1197|7674.7593|7816.1364|7792.9282|8056.0661|8346.1924|7954.8592|8332.6981|7711.9627|7779.434|8143.7787|8275.3476|8636.3187|8670.0543|8899.4566|9091.7496|9479.7092|9412.238|10279.2434|10542.3812|9294.1633|9641.6402|10019.4791|10475.1454|10890.5038|11733.9214|12385.8059|13455.6462|13588.8711|12383.0048|12390.1738|13116.5|12670.539|11791.7335|12788.5875|12408.209|12516.4201|11562.1948|10716.1805|10886.695|10873.5785|10444.0131|10985.0688|10493.2|9335.6689|9306.1568|8525.725|9174.9918|9463.5548|10106.2632|9968.54|10224.3118|10316.1273|9355.3436|9345.5062|8958.5695|8447.026|8350.6693|8882.0426|9062.1882|9161.561|8754.348|8038.664|6731.4294|6668.6529|7279.9346|7414.0971|7599.1691|6692.5032|6043.4279|5657.1469|6270.8352|5906.3604|5601.0739|4660.2928|4610.4501|4423.54|3906.4219|3825.4275|3407.9949|2990.5622|2811.2792|2771.7764|2534.7599|2870.5333|3548.6639||
2022-02-19 20:06:50|pink_usa_0100|BEPTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||530.1916|776.5659|617.0274|696.8403|500.0228|563.8555|627.7106|629.1436|693.1243|639.9448|758.9802|738.5825|834.1543|905.4965|889.601|1023.0411|822.8809|700.5608|795.0809|842.882|764.213|651.9513|725.1357|674.5448|723.4653|813.8985|717.8133|972.5753|995.1933|1091.3199|1266.6097|1134.7778|1134.7778|1123.7757|1282.6935|1328.0986|1135.127|1436.1052|1698.2513|1510.6893|1945.5847|1913.4813|1711.015|1767.2693|1352.4892|1224.8959|1556.6385|1470.7176|1771.2733|1900.7353|1964.9493|2042.0062|1895.5982|1887.8925|1851.1376|1739.4426|1431.1576|1496.5108|1573.9165|1638.5786|1622.9536|1661.9045|1636.4814|1572.021|1649.9724|2037.1026|2070.1125|2110.1549|2087.234|2129.7905|2076.084|2026.1528|1611.3919|1268.5426|1072.4591|1056.4006|1160.4131|1033.8226|1004.2239|1189.2125|1083.5047|991.0104|861.8112|541.6721|463.442|595.854|456.8214|459.4167|402.2677|1025.1355|850.9687|981.2614|872.7157|851.0041|756.4481|761.4596|983.3826|1008.4078|1232.0771|1213.1221|1099.3919|1014.0943|1128.8834|977.4047|871.2461|832.778|1013.0793|1015.7873|1333.0542|1979.56|1843.0386|2276.1557|2462.8005|2276.1557|2094.6641|2754.1484|2832.0533|3073.3698|3233.3833|3006.8188|3529.3973|2823.5178|2709.6663|2061.8154|2893.3764|3371.8087|3349.0262|3426.4866|2916.1588|3052.8538|2962.6068|3680.4692|3714.6531|3783.021|3714.6531|4150.6687|3762.9689|2691.0929|1710.4404|2075.3344|2645.4812|2406.2527|2406.8071|2486.6537|2087.4203|2064.607|3091.2072|3304.4763|2825.897|2780.318|2962.634|2324.5282|2213.9991|2144.4537|2076.0137|1812.9759|2349.7737|2418.2137|1916.3203|2099.4677|2452.4337||
2022-02-19 20:06:51|pink_usa_0101|VPTOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9693|26.6394||55.5229|55.5229|82.3271|107.2364|112.9954|116.9004|122.7533|118.9991|115.1774|||117.9539|107.2299|||140.103|107.7715|126.6315|123.9372|115.8544|180.5173|164.3755|226.4495|241.7501|208.0887|||287.2912|287.2912|272.0993|276.9318|276.9318|374.2378|496.0414|543.969|588.458|830.7348|1038.9245|1057.814|963.3663|776.399|861.7988|785.7273|757.9239|780.7186|803.5133|769.6318|860.8474|821.0195|787.1553|832.7875|809.9714|684.4829|||787.5042|856.5078|926.6471|852.2866|755.0458|687.0053|830.1314|795.8161|818.7173|772.9317|749.709|729.0618|665.9147||459.863|419.625|327.6524|229.9315|325.3531|287.4144|448.3665|235.6798|235.6798|201.7201|138.3224|138.3224|121.0321|126.7955|99.131|80.688||245.5222|224.7738|217.8577|207.4836|224.805|195.9839|219.3286|207.7849||252.805|242.4158|351.2714|396.6189||353.3513|309.0743|310.1502|308.2688|303.927|376.2905|390.7632|434.1814|795.9992|839.4173|839.4173|477.31|477.5995|463.1268|518.1231|434.6191|507.0556||||||390.8568|355.9848|276.0698|290.6139|334.2748|334.31|320.3346|320.3346|305.7739|291.2133|291.292|291.3406|123.8405|291.4456|0.1457|0.5831|291.564|213.0279|292.0019|223.2446|335.67|336.6549|209.5235|252.0661|412.8815|486.3171|95.5325|505.6832|415.9435|421.8384|424.0597|601.8314|592.7542|602.016|587.1972||
2022-02-19 20:06:52|pink_usa_0102|ELKMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.2685|98.1985|||160.9202||||200.6622|||123.6883|||161.8825|||||||67.1331||55.3034||51.3529|51.4131||||||||||45.2337||62.3548|||72.776||||||||||174.0746||177.7493|218.2697|215.4521|||||221.1829||205.4247|255.0102|244.3846|285.3572|347.2224|477.8872|502.216|425.754|404.071|441.5216|365.8073|357.1554|412.1449|374.598|419.9083|432.8889|470.6109|436.1295|449.2134|498.2551|506.9964|447.1886|488.8498|480.3824|534.8032|575.2836|553.0477|526.499|493.154|459.1299|456.2991|377.061|451.0341|416.8117|373.8143|394.962|504.5615|570.5089|548.7358|568.0512|657.5171|604.0483|834.0783|779.6497|720.6853|685.5299|615.2192|849.898|840.9332|790.1327|730.1624|928.098|1002.8736|1082.0479|1223.0953|985.5157|879.9247|853.527|752.3356|994.3149|818.33|756.7352|810.4102|863.263|1083.4831|836.8366|889.6894|845.2049|876.4233|934.708|837.71|1031.706|838.0804||
2022-02-19 20:06:52|pink_usa_0103|AGESY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34116.06|34503.7425|33573.3045|35434.1805|38147.958|41171.8815|42179.856|42567.5385|41869.71|43575.513|44350.878|43032.7575|42412.4655|42241.8852|46289.2905|44428.4145|45281.316|44816.097|47297.265|52613.9726|55096.5192|57178.6551|57659.148|59901.4482|54936.3549|54856.2728|57979.4766|61823.4198|65587.2808|67829.581|65587.2808|65566.3507|66986.3376|66523.2984|71199.9943|70150.4388|63050.5044|65057.0076|60611.8313|56104.9164|55256.0112|45810.0115|41750.7012|58634.9835|48880.7526|48551.9583||||||12494.1834|5479.905|2739.9525|1556.293|3266.7743|4405.1956|2722.3119|4652.6785|5890.093|9404.3502|7498.7319|9825.0711|10023.0574|12250.4036|10023.0574|10641.7647|10172.361|9330.8518|8637.8442|8439.8421|6880.5751|6014.3156|5420.5478|7252.1485|6410.6022|7375.9053|7549.1648|6039.3318|6353.8651|7877.7596|7929.417|7567.815|7671.1298|7077.0693|6741.2959|4804.1419|4726.6558|4044.4166|4597.0698|4296.125|3946.3156|5414.1525|4908.8316|5507.6902|4633.874|4316.1226|5163.4596|5573.8884|5984.3173|5768.4754|5964.377|6455.3111|6971.1582|7557.6906|7928.157|7808.0263|8284.7124|8490.9708|8119.9343|9452.272|9221.0587|9517.8375|9620.3759|9342.383|9514.7567|9666.4675|10352.5625|10062.2371|9388.272|9364.8767|8971.8762|7780.0897|7587.0381|7276.5836|7647.3818|7893.8432|7787.3865|7666.7368|7719.384|8176.8496|8113.7163|8274.815|8195.7643|8994.6683|8495.0841|9173.5925|9438.3796|9485.358|9644.8646|8418.9574|8037.9178|8196.9873|8255.8676|8567.0924|6776.677|6778.7615|7459.3475|7514.5992|7471.1861|8070.7002|8200.193|8556.4553|7901.4255|7956.8669|8513.3342|8053.376|8435.0412|9324.5576|9227.5983|9516.3348|9747.8837|9865.2121|9810.9909|10277.6114|10495.9316|10254.3692|10582.2529|10210.552|9624.7787|10414.9591|10146.7935|10478.1944|9868.4595|8941.0516|8707.1703|9126.784|9637.0658|9784.5934|10070.5904|9651.058|10203.2365|10040.887|10251.3352|10573.5266|11250.5667|11374.0759|11240.2622|10650.0941|8767.5061|6949.2826|6624.6752|6984.2484|6893.2171|7440.1172|7871.1255|7901.1426|7419.001|9482.7431|10284.8126|9837.972|11052.2941|11487.917|11277.584|12477.8839|10299.7366|10027.7069|9383.3101|9106.7257|9282.3942|9738.3845|10126.1632|8988.0561||
2022-02-19 20:06:53|pink_usa_0104|KBCSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15287.9602||||13643.6552|11815.8946|||||||||6584.7261|||4145.1836|4395.9981|||||7030.2429||7526.4953||8401.8295|8305.336|10462.6556|14243.5944|16486.8772|15027.4925|14385.3632|16870.4868|16561.9312|14793.9909|18029.6552|18796.8746|21298.6922|22441.1828|22791.4354|23038.468|25275.5366|26360.6818|26460.8998|25500.9618|24624.4966|23647.8641|22788.0935|23576.9121|21828.1267|21669.5285|23981.7239|23554.4449|23053.1087|24866.2745|26913.4295|27448.1887|28283.75|26519.7476|29017.9847|27229.9488|27322.8545|25142.0395|25150.3951|25800.1519|22894.4469|22952.979|21573.2918|22743.9355|25227.3726|19140.0251|20678.5855|25285.9048|23956.388|25219.0109|27033.5087|26792.5493|26650.3028|26478.7702|27503.7819|30859.1261|31143.6191|32069.6454|34705.9995|33952.1579|35246.4762|34953.6619|33686.1943|35947.7736|39216.514|39124.4368|36178.6062|36630.6296|32764.2762|32144.4397|31098.6019|30331.3769|31924.0445|28938.3126|27998.5139|27687.6533|28365.9051|30529.6532|30342.9016|30134.8455|28245.6961|27255.4277|25790.7085|23743.4306|26523.0681|29985.1316|30201.5106|30851.9833|31260.0122|28147.7508|21109.7689|21259.6607|22808.5432|24357.6362|24228.5616|23670.626|21543.1416|21426.5572|30928.1902|28698.4045|30042.1774|29700.5049|30801.9983|32310.4295|34560.5755|31860.4424|33618.8921|35585.689|38860.9337|39706.8237|35419.0113|36739.9517|36944.2246||
2022-02-19 20:06:54|pink_usa_0105|BUDFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245580.1032|213770.7119|199171.2648|201064.4559|202882.6434|206596.388|213153.4684|216799.5146|228143.8439|212417.1208|230845.297|229588.391|232914.3577|237458.5565|217208.4466|217444.5875|208066.1415|217289.8915|210193.2117|183798.204|182879.6964|198709.8615|194209.2935|176109.183|169554.0079|150240.7008|138050.0318|134372.42|149809.205|159709.095|167789.44|170489.41|162565.585|176285.3646|196721.6918|185984.2926|182614.1601|155280.8174|154790.9726|161060.962|149187.1247|113839.9257|84253.3013|83156.049|106257.1286|96324.5145|109221.7927|116791.0345|115250.5755|106738.1353|134669.0049|142001.9568|127722.8711|116954.3894|125435.0618|139043.5827|152691.5485|141293.223|123396.4774|123970.5987|108014.2652|105092.6569|95784.8244|110431.2739|111630.9233||
2022-02-19 20:06:55|pink_usa_0106|AVHNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4075.562|4075.562|4075.562|4075.562|4075.562|6000.6851|6002.5414|6002.5414|5999.2269|5999.2269|5999.2269|5999.2269|6002.4849|6002.4849|6002.4849|6002.4849|6002.4849|6002.4849|5997.2359|5997.2359|4864.0565|4864.0565|4864.0565|4864.0565|4864.0565|4864.0565|4864.0565|4864.0565|4774.595|4605.6121|4603.4924|4603.4924|5034.0348|4673.0415|4673.0415|4673.0415|4677.9095|4677.9095|4677.9095|5181.8373|5337.6572|5337.6572|5337.4962|5337.4962|5337.4962|5635.8655|5635.8655|5635.8655|5635.8655|5635.8655||
2022-02-19 20:06:55|pink_usa_0107|GBLBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16033.4384|16026.4858|||||||||14492.2291||||||14556.1878|14534.3536|14518.9214|14519.056|15662.6979|14989.8467|14826.4552|15210.7383|14410.6537|14379.4868|14673.3163|15763.8255|16232.8504|14050.737|15611.967|11440.4199|16197.9288|11011.0221|11608.617|12154.5995|10814.5436|13554.5206|13718.4636|13139.9134|14558.8485|15840.7592|15035.3855|14571.0112|16042.3343|16434.9486|17484.8231|17332.383|18455.6394|17642.1513|17044.0309|18123.6145|16460.2899|16829.7961|16087.8533||
2022-02-19 20:06:56|pink_usa_0108|SIETY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2638.8961|2709.8539||2476.8653|2504.0836|2504.0836|2272.1837|2226.4569|2317.9104|2227.5457|2021.7753|1950.4634|2132.826|1809.994|1732.3375|1957.1612|1941.9557|2135.2824|2088.5908|1916.9862|2004.9498|2113.5603|2186.3294|1817.0645|1856.6965|1804.2269|1704.414|2101.4959|2396.4647|2392.2552|2603.8152|2228.4318|2255.5549|2679.7598|2470.3697|2299.4943|2067.8632|2331.0745|2502.7289|2427.1185|2577.7972|2557.2008|2715.4676|2454.5971|2612.5859|2417.1761|2452.1121|2511.0975|2506.9987|2441.9517|2452.7952|2249.9474|2223.7598|2247.8928|2121.2405|2235.6186|2381.929|2511.7039|2393.346|2192.591|2105.9332|2058.3154|2073.539|2272.2683|2131.4042|2200.8998|2303.464|2498.3804|2515.9092|2776.2842|2895.3334|3403.4384|3450.5473|3754.8177|3510.0322|3398.8629|2375.8705|2371.2205|2371.2205|3271.3552|3223.4037|3521.7683|3340.6184|3340.6184|3609.413|3616.2654|4526.6706|4302.4723|5191.7923|5387.1651|6261.5385|6397.7016|8486.4398|8354.0561|8354.0561|8113.8436|9624.5132|9624.5132|9149.4263||
2022-02-19 20:06:56|pink_usa_0109|UCBJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3787.45|3753.7224|3718.4762|3894.7073|4113.2339|4282.4157|4042.7414|4402.9117|4301.0261|||5123.3882|5243.4676|10184.6888|10188.2362|11397.9119|10979.3144|10532.3375|9386.5157|9897.729|11544.9048|11042.3144|10858.8873|12142.8773|12119.0318|13069.8109|12661.0431|14471.8126|14253.086|14737.153|14163.4439|16507.0112|17487.4741|17774.7191|17234.6985|15637.6164|15457.6096|14316.0992|14881.5603|14373.4094|14346.6647|13315.0803|14021.9066|13684.2085|14989.9824|14933.3737|14601.2694|16476.9042|16922.2259|16626.7213|16494.9425|14232.112|15207.2753|14213.2865|13799.1245|14099.29|14671.6971|15639.5169|14221.6797|12468.683|12001.7193|12218.7419|13230.0523|14131.9298|14784.7532|15222.4846|13203.6375|12932.7934|13071.977|12887.6527|13500.8131|13482.0045|14065.0711|15542.4644|15677.9763|15113.3433|15455.8873|13701.7608|14473.4259|15136.2881|16103.2346|17344.7639|17292.165|15700.6538|16084.4224|15192.0175|16623.9436|16208.345|16157.3397|14508.169|14508.169|15999.8717|14895.1008|13976.8128|13411.7126|15124.9082|15171.058|15219.591|18209.5745|18979.936|15086.64|17519.3607|19197.7494|21994.5862|23283.4349|21488.6918|21667.4097|21398.671|20455.1543|20006.4536|19794.7451|19322.1815|18112.4186|18035.8633|17590.7084|20119.7588|20780.5992|21837.9439|21883.2586|22663.0503|20901.4386|21128.0124|18945.3509||
2022-02-19 20:06:57|pink_usa_0110|UMICY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4422.268||4517.86|4498.1762|5540.5748||6254.3912|6265.7216||||5264.244|5711.3135|5845.4344||6106.7659|6106.7659|5534.3545|5050.5572|5153.4928|5422.0204|4891.0927|5024.79|5472.6759|5472.6759||||5293.1739|5293.1739|5705.9141|5503.9349|5306.3465|5004.51|5269.3908|5104.3831|4948.06|4149.0753|4411.7849|4666.6461|4970.7907|4989.3645||5897.1548|5792.6777|5302.0039|5101.5171|4208.0434|4382.3797|4565.4329|4521.8488|4549.8507|3877.64|4216.9875|5157.2179|5446.8521|5799.1683|5566.7737|6259.8959|6451.7033|6676.2052|6543.2478|6521.4515|6209.7651|6358.4496|5702.4885|6150.7286|6478.7091|7480.1431|7585.3214|8588.8807|8472.247|9486.1507|9659.2636|10088.759|10821.0752|11273.2337|13380.7786|12385.6738|13540.1886|14243.2576|13826.3483|14232.9709|12754.9685|12970.9104|11584.0835|9554.2296|9564.6031|10123.8238|10683.0446|11296.161|8973.5858|7342.0248|7696.9696|7369.8484|7971.9438|8832.2726|10448.6362|10121.515|11576.4836|12481.7993|10314.8203|8907.7285|9419.1356|11167.1654|11862.7989|11074.2291|11035.7435|10068.793|8749.3145|11141.5789|12111.2921|14006.7801|14180.0599|13077.8081|14276.3264|14704.7125|14516.3694|15473.8628|15772.1773|13780.2062|14049.6515|11711.2506|9651.9181|8987.9278||
2022-02-19 20:06:58|pink_usa_0111|SVYSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9614.8145||8303.7275||8431.3519|9238.1798||14752.8154|12560.9685|||||7135.7258||||||10021.5778|8523.756|7840.0676|9526.1037|9323.3579|9618.8356|9968.6881|11642.0789|11973.3529|12881.6763||10850.4858|12308.0631||11343.9372|12229.0724|12813.874|||12797.0566||12085.7546|12470.6777|12736.8623|12736.8623|13886.201|14080.5747|||11257.9632|11589.0798|11480.1013|||11521.3966|||11645.2825|||||9324.4851||10293.984|||9806.265|10304.361||9520.8975|10740.195|11423.0016|11814.2145|11907.6075||12025.596||12438.492|13154.2472||13806.21||15127.9624||15094.9479|15094.9479|14147.3789|14734.5106|14348.1916|||13676.2008|13627.6853|13209.6265|13338.657|12922.6626|13100.2086|11127.5903|10275.989|9732.4856|10970.3216|11171.4699|11981.221|11981.221|9709.3937|10330.773|10236.4101|10052.4123|11027.1088|11831.695|11802.1312|11831.5583|10909.2102|9025.7227|7314.4592|7719.6013|8058.9297|7461.0851|8111.8894|8909.7849|8788.8669|8498.9149|11002.0761|10975.2333|11637.8289|12983.2008|12944.5493|12944.5493|13826.9084|13314.7089|13314.7089|13988.4236|13988.4236|13988.4236|11590.046|12077.2548|12502.3226||
2022-02-19 20:06:58|pink_usa_0112|SOLVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:06:58|pink_usa_0113|BPOSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4268.0192|4424.0199|4356.0196|3880.0175|4010.018|4294.0193|4564.4205|4465.0201|5144.0231|5136.0231|5052.8227|4962.0223|4708.0212|5047.4227|5156.2232|4925.2222|5336.024|5686.4256|5902.6266|5614.0253|5802.2261|5405.8243|5810.0261|4831.8217|4756.0214|4910.0221|4888.022|4720.0212|4780.0215|5150.0232|5440.0245|5630.0253|5601.2252|5264.0237|5244.0236|5270.0237|5392.0243|5224.0235|4648.0209|4860.0219|4740.0213|4974.0224|4616.0208|4724.2213|4704.0212|4846.0218|5432.0244|5582.0251|5867.2264|5650.8254|6255.8282|6081.0274|6819.8307|6743.6303|4264.6192|4236.8191|3574.8161|3003.2135|3071.4138|3050.0137|3030.0136|2934.6132|2039.8092|1772.008|1722.0077|1930.0087|2140.0096|2350.0106|2030.0091|1880.0085|1746.0079|1960.0088|2010.009|2324.0105|2330.0105|2310.0104|1959.0088|1530.0069|1474.0066|1334.006|1334.006|1324.006|1406.0063|2037.0092|1786.008|1914.0086|2217.01|2062.0093|2324.0105|2310.0104|1939.0087|2121.0095|2560.0115|2570.0116|2203.5099|1932.0087|1828.0082|1799.2081|1634.0074|1717.2077|1479.3067||
2022-02-19 20:06:59|pink_usa_0114|AFGVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||681.0699||395.0541|412.668|293.5646||||||||252.4656|262.5306||||269.2407|335.5024|340.5349|331.3086|318.7273||||349.7613|397.5703|392.5378||403.4416|409.3129||472.2196|536.8038||||493.1885|464.6708|435.3144||431.1206||||432.7981|426.9268||483.1235||||721.3302|945.5296||||||633.2608||590.4842|538.4814|537.6426|707.9101|605.5818|668.4885||692.8125|832.046|905.8565|781.7206|775.8577||||761.5904|757.4051|812.3771|832.046|||600.5493|||723.8464|788.4306|791.9283||607.2593|607.2593|646.6809|646.6809|646.6809|646.6809|679.3924|679.3924|679.3924|679.3924|681.9086|681.9086|681.9086|855.5311|873.145|873.145|581.2579|581.2579|681.9086|687.7799|715.4589|715.4589|664.2948|629.067|669.3273|792.6244|792.6244|770.8168|775.8493|818.6185|815.3796|810.4865|757.0336|751.3716|738.6171|727.6613|619.5492|619.5492|619.5492||
2022-02-19 20:07:00|pink_usa_0115|BGAOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9972.0055|10042.4791|10651.1141|11580.0835|12252.7854|12477.0194|12701.2534|12092.6183|12220.752|11580.0835|11980.5013|12252.7854|10731.1977|9930.3621|10635.0974|11820.3342|11451.9498|12733.2868|12493.0361|11211.6991|11107.2252|11878.7835|12184.1921|12682.4901|12795.0091|11412.6337|11171.5217|11171.5217|10416.0375|9708.7757|9564.1085|10207.0738|10307.7042|10101.2325|9465.9348|10053.5852|10482.4111|8242.9869|9259.4631|9386.5226|9450.0524|9640.6417|9052.9914|9243.5807|9279.0764|9040.3351|8101.2862|7687.4681|7257.7338|6971.2444|7066.7409|7719.3003|7798.8807|8531.0205|8769.7617|8753.8457|9209.0406|9017.5181|9863.4092|9951.1903|9735.7275|10469.8971|10453.9369|10709.3002|11220.0269|11060.4248|11555.1913|12496.8436|11500.0555|12014.0244|11580.3631|11580.3631|11997.9629|11339.4402|10841.5328|12254.9474|11210.9479|10857.5943|11106.548|10528.3329|9990.2717|10793.3482|10311.5023|10793.3482|10150.887|10359.6868|9588.7334|9765.4102|9861.7794|9620.8565|8962.3337|8808.1431|9340.344|9033.8388|9421.0033|9921.0908|10453.442|11050.3207|11340.6941|11001.9251|10889.0021|10582.4969|10340.5191|11437.4852|10647.0863|10832.6038|9961.4785|9775.9611|10298.6362|8582.1969|7146.4534|7747.3685|7323.9048|7743.3355|8549.933|8388.6135|8727.3844|8275.6898|8065.9745|9332.3325|8646.7247|9195.2109|9162.947|9396.8603|9598.5097|9227.4748|9840.4889|9342.0117|9148.4793|9059.6591|7678.9089|7202.5098|6314.3079|7008.7202|6459.65|6621.1412|6168.9657|6282.0096|5942.878|7162.1369|6502.2039|6679.6834|6340.8589|7091.1132|6784.5577|6582.8764|6098.8414|6500.5905|6356.9934|6397.3296|6050.4379|6026.2361|6195.6484|6195.6484||
2022-02-19 20:07:01|pink_usa_0116|SFNXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4610.9953|||||||5167.7798|5083.6688|||||5814.9313||||||6564.7288||6564.7288|6570.6245|6428.4679|6428.4679|6428.4679|6832.3507|6832.3507|6836.4919|6836.4919|6836.4919|7476.3606|7476.3606|7476.3606|7463.2626|7463.2626|7463.2626|6695.7568|6695.7568|6695.7568|9254.6945|9409.9725|9747.922|9747.922|9747.922|9747.922|9722.1993|9722.1993|12278.0525|11100.705|11100.705|11100.705|11122.881|15067.604|14931.6251|13686.9039|13686.9039|15748.3142|15562.9329|12807.4919||
2022-02-19 20:07:01|pink_usa_0117|CUYTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6672.9402|6672.9402|6902.4329|6887.4208||7245.9441|7459.8001|7642.2066|7497.5393||8519.5953|8895.4598|8809.7363|8967.995|9291.1066|9105.8727|8586.074|8673.7509|8661.2256|8191.5279|8886.6805|8560.4568|8834.9904|8679.0054|7948.9956|7512.2376|7406.1678|6397.4326|6610.0897|6982.2395|6657.3468|6946.7966|6923.1681|6983.9363|7072.0432|6625.6351|6508.1593|7095.5383|7077.917|7485.652|7491.5277|7403.3921|8014.4657|8355.2568|8067.3471|8800.6721|8747.6205|9095.4033|8594.3603|8352.6808|8199.4206|9528.2883|7942.2056|7458.7158|7328.999|7122.6313|6957.5372|7060.409|7433.2359|8015.7779|7386.6326|8394.4302|8149.7626|7636.1928|7421.8232|7607.2239|7479.7609|7705.7181|7931.6752|7667.7946|7678.8752|7429.5611|7773.0605|8277.2291|8221.826|7799.0397|7917.2903|8800.0448|9768.0497|9735.0496|9806.5499|9936.6911|10190.3469|10107.6331|8001.1869|6912.3969|6920.3925|7525.9884|7600.3124|7203.918|7077.0167|6881.8475|6645.1119|7329.5925|8230.1938|8078.2851|7378.4202|7958.9283|8713.0463|8474.3327|8121.6876|7953.503|8148.8141|8430.9302|7752.7666|8108.7604|8092.586|8141.1091|7440.2189|7542.6567|7548.0482|6581.3132|6517.5202|6062.9949|5624.4179|5268.2402||
2022-02-19 20:07:02|pink_usa_0118|BCNAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1324.9368|1295.7447||1428.3494|||||||1907.8717|1965.0891||1830.6507|2004.4522|1925.7332|2050.5316|2073.7512|||2231.1669|2488.7941||||2509.9428|2510.4853|2684.5173||||2222.0342|2148.2166||||3532.6766|3532.6766|4169.9081|4097.1604|4137.8991|4070.9711|3808.1087|4475.4492|4516.8778|4516.8778|4516.8778|2280.9547|2280.9547|2280.9547|2648.0534|2561.6486|2561.6486|2453.6934|2453.6934|2453.6934|1757.7153|1757.7153|1851.3423|1851.3423|1851.3423|1851.3423|1865.6538|1871.6263|1871.6263|1871.6263|1871.6263|1737.6836|1737.6836|1737.6836||
2022-02-19 20:07:02|pink_usa_0119|IOBCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237.3628|265.7431||229.7708|162.0349||235.0834|236.4116|212.5048|248.365|310.7883||373.2116|329.3824|||||247.1526||257.7736||259.1232|330.1122||290.4339||332.0016||298.2616||||185.1992|181.4085|195.2172||174.098|||||134.1629|||138.7431|149.9629|201.6837|232.6068|205.2412|199.0438|222.0194|200.698|219.1688||232.1259||220.2593||220.2593||||284.1415|293.2363|316.4306||436.5472|||438.6907|478.0604||499.1513|484.2412|594.399|594.6822|763.1755|719.2823|661.7963|732.8064|919.0758|879.8307|900.09|1039.5895|979.6799|981.9407|902.9206|1191.1115|1314.2899|1215.8053|1289.8866|1384.9334|1381.1036|1377.2737|1466.2441|1372.8546|1231.4447|1277.1387|1302.0875|1384.0619|1652.8551|1777.3019|1802.8446|1344.7201|1086.7027|906.4277|998.8594|888.5377|828.792|870.0522|844.9373|771.536|587.5095|612.0215|758.6672|776.6238|776.6238|745.1997|646.4383|535.7058|550.6487|408.8024|419.323|404.2936|498.9794|541.062|474.9322|489.6611|533.5472|524.5296|520.0207|465.9145|442.0349|436.0208|374.3765|323.2568|231.5421|248.0808|268.5287|259.81|262.2156|356.487|391.5192|426.2508|457.3137|449.8562|522.7983|537.2824|521.1362|629.8857|594.0361|565.5421|522.6406|635.2798|684.811|577.9413|477.691|498.152|482.4834||
2022-02-19 20:07:03|pink_usa_0120|TLGHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5375.5653|5250.8159|5436.8059|5713.5227|5636.4049|||6285.1018||||6930.042|6833.0214|6375.6386|6223.1777|6015.2765||6581.2299|6643.3231|6647.3887|6439.7326|6654.7799||6685.1671|||6391.7196|6731.4324|||||||6070.3091|5907.1914|5685.8173|5114.9053||||5872.8381|6016.1909|6265.9021||6513.2722|6711.9039|6945.1807|7159.9801|7760.4946|7956.3622|||||7967.9267|8228.4131|8792.383|8098.9774|7696.8022|7662.1319|6414.0018|5429.567|5187.9973|5187.9973|6315.3227|6195.6882|6195.6882|5222.2523|5300.0305|5128.9184|5336.4751|5955.5898|6031.1458|6486.7768|6011.8521|5638.8624|5315.4892|5603.2778|5057.5114|4820.9876|5050.0864|4317.6311|3960.9859|4761.51|4758.426|4644.7454|4216.7003|4229.2229|4612.6421|4223.5308|4815.5081|4912.2737|4788.1861|4521.7963|4708.4968|4920.2426|4640.1918|4337.3726|4314.6042|4325.9884|4436.1873|4131.4783|4189.3782|4086.9206|4086.9206||
2022-02-19 20:07:03|pink_usa_0121|BDORY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47511.4502|46878.9593|43796.5072|43411.2007|44823.9912|41561.7294|36938.0512|39344.7036|44227.4558|43559.2897|57958.3736|58501.9121|56070.2923|56070.1022|52866.0964|50834.9855|53467.0287|51521.7329|50920.9798|52494.3808|46801.5297|46544.0641|35759.115|42653.4724|38362.3786|37536.9627|46122.6117|45903.9803|40402.3797|36247.525|27221.4615|29255.9076|33668.6497|33238.8372|36104.2542|32235.9412|30774.5786|36703.2993|34142.604|38552.6904|38125.9078|35849.7342|32748.4477|25494.211|26459.4707|28248.04|33691.0252|36033.0311|29119.881|28368.0185|25194.1709|24604.3408|28457.7326|29214.7364|28822.2159|31089.979|34006.4139|43287.5059|28810.9066|27761.9658|29202.5112|23490.8974|22148.5604|20302.847|22537.0996|24326.6459|21027.1698|20663.7443|17252.409|13365.7237|11980.0515|13097.0726|11700.7962|10109.0411|9969.4135|12231.3813|14215.4309|16170.4017|13126.2328|13784.5155|18379.354|19465.4067|21191.9513|22918.4966|21748.9014|25062.7545|27401.9449|31077.8156|28433.4329|28948.6322|24283.9897|23003.7159|27222.9205|29409.109|32110.5139|29074.9145|27473.5663|28629.322|33837.185|36900.6339|32949.1893|28311.9189|20276.5144|21126.0113|24565.7771|19721.5574|25000.138|32548.9262|31476.4969|36574.0181|39303.8382|37753.5181|35388.2007|34607.9884|37951.8644|38369.8365|34635.9588|29684.3052|29935.2304|34243.7767|32832.3971|36834.3761|32504.5008|28662.1518|16228.8388|14118.2341|17769.0185|17740.4968|18054.2431|17626.4174|15407.4901|14785.484|19202.2978|20200.9512|18403.409|14922.4541|15237.6249|15323.5513|18588.7566|17285.8936|17462.8043|16601.0777|15921.9687|14609.4049|16435.5805|14552.3369|17519.8723||
2022-02-19 20:07:04|pink_usa_0122|JBSAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2469.8436|3113.441|2797.0637|2660.4462|3882.8133|4177.6195|5917.6951|5284.9403|6183.7397|5881.7431|7729.6746|8973.613|8384.0006|8340.8582|7384.5357|7729.6746|11656.3202|12400.8869|11540.7839|12311.0254|12208.3265|11681.9949|10974.0973|9523.4983|10154.1935|11188.5337|9763.1625|9775.7764|9460.4287|8817.1196|8350.4051|8648.2916|6842.5115|6269.1863|5741.7921|8442.0664|10074.1003|9115.0915|11427.2123|13843.0821|12374.3835|11618.5829|8165.6112|7798.3803|8040.3009|7969.1478|9463.363|9591.4386|7471.076|8979.5219|10729.8882|9705.2835|9568.4865|9181.1565|9324.612|8746.0043|8688.6535|8989.7454|9821.3327|10194.1132|9792.6573|10039.5883|9867.4811|9394.1862|10025.246|10412.4873|9494.5821|9827.6756|11217.1555|12519.7929|12273.7392|12519.7929|12693.4779|11150.8244|12421.9028|12320.7943|14529.2291|14651.93|14536.4468|14680.9849|12688.8748|11909.3535|11841.6748|10898.9117|9027.67|7535.296|7876.0321|9495.9253|7474.4648|6835.7378|7814.2132|7814.1781|9580.8619|10355.4848|10601.1056|8045.9673|7529.5032|9838.571|10845.5617|10328.4583|8566.2247|9056.112|6579.4593|5429.5848|6703.2919|7320.3617|7941.9553|6578.2895|7676.2095|8740.379|8392.8253|8052.2953|7513.009|6652.0183|6171.0185|6515.355|6558.9932|6063.8469|6050.312|7269.1462|8286.6937|8954.7006|10745.6077|9818.3855|11286.4647|14710.9711|15337.2534|15876.9806|18015.6758|18435.4197|20223.6621|17535.9685|17369.4034|17709.1961|16669.8302|12607.9077|10437.4667|11343.9134|11157.364|10704.1378|10890.7603|11061.6502|9667.3865|9503.1709|11582.1944|11597.2582|11778.2917|12444.1336|13484.636|14082.8454|15180.6937|13916.8739|15969.5657|15324.7867|16844.0026|15370.7862|14516.1943|15169.0076|15833.6902||
2022-02-19 20:07:05|pink_usa_0123|MRRTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3572.6861|3209.602|3296.348|2879.9672|3454.7809|2879.9672|2935.4846|3327.9648|3140.7668|3067.9676|3497.5987|3421.2622|1866.7739|1310.7195|1352.3297|1491.0302|1678.6204|1737.5802|2191.9176|2250.8774|1647.4064|1598.8513|1561.428|1526.7296|1825.1358|2018.5794|1835.6995|1697.677|2019.5404|2452.9795|2214.8262|2080.6364|1695.7187|1919.3871|1680.258|1602.2274|1560.6111|1290.2981|988.5348|926.1011|941.718|1092.601|936.5152|1014.5581|926.1094|1238.2812|1352.7444|1524.4389|1701.3362|1456.9136|1238.1164|1259.1896|1025.1047|993.8832|881.4859|744.1282|740.0694|629.647|876.9032|754.6051|889.9136|853.9298|861.7401|874.7574|772.1816|797.6954|775.8265|916.5131|947.7579|873.2912|828.4919|937.9154|875.3877|895.5925|886.7304|951.3716|1029.0452|1084.303|1011.321|1124.0548|1448.4923|1265.4922|1234.8153|1282.9048|1433.3786|1297.8058|1154.985|1341.273|1373.9384|1260.6079|1161.2496|1098.2546|1349.5501|1241.6468|1310.0937|1333.4343|844.6315|869.7917|1035.2754|966.6872|900.2315|1089.249|934.5262|953.2441|1052.5465|1046.8451|1047.1071|1127.8047|1224.137|1674.3107|1673.1166|1607.5857|1822.5938|1879.7251|1857.6436|1167.7483|1551.6423|1677.7736|1713.347|1817.9783|2222.1712|1741.751|1691.6746|1895.9496|1937.479|1812.9268|1868.2834|2157.9078|2399.9807|2455.3117|2514.9635|2600.2256|2915.262|3251.0577|2958.8122|2621.0483|2546.7402|2898.0147||
2022-02-19 20:07:06|pink_usa_0124|MRVSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338.8905|348.0145|||287.6602|||355.4855|380.154|||||510.3573|||617.1958|563.5266|||||||736.0406|616.4559|697.9273|688.184|||700.3531|||||||882.2927||814.8953|681.8922|624.4049||567.388|429.932|455.733|558.4652|582.8585|661.9165||602.3635||657.0351|578.4447||586.2549|600.411|603.6815|||687.8521|694.5599|713.4637|786.0929|721.5899|822.2628|902.4398|820.3998|785.6676|798.6176|859.6315|888.0241|965.686|860.1204|900.9071|831.4246|785.6285|746.1716|749.1033|684.3175|609.7157|563.7206|420.1261|412.2733|391.6626|365.9304|352.4907|275.9522|303.7174|299.1843|447.7822|630.8795|659.3409|659.3583|981.9604|711.594|692.624|858.6649|998.1429|902.4829|955.0545|1276.6026|1425.6485|1926.951|1212.0521|1605.2858|1605.2978|1605.4282|1449.9852|856.04|1192.2189|1344.0748|1344.0866|1226.8584|1022.3932|2527.2091|2527.4016|1776.0522|1024.6455|1038.3074|975.4747|949.5257|882.5859|1161.304|995.1366|1148.9091|1099.8613|1218.7652||
2022-02-19 20:07:07|pink_usa_0125|EQUEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109.0348|1109.0348||967.6143|1010.1468|1004.8302|2126.6248|7974.843|754.9518|696.4696|759.2051|707.1027|||807.4219|904.3997|784.5395|799.7944|808.5115|851.0074|775.8224|676.6653|726.7887|751.8504|742.7626|814.0765|778.9681|831.2598|801.5327|801.5327|794.4787|808.7837|886.9111|973.8416|999.1505|930.9266|990.9058|1030.542|1139.5416|1067.6187|1144.347|1090.6372|1530.0291|1637.1907|1795.9486|1936.8462|2103.542|2008.2873|1859.4518|1778.0883|1686.8026|1791.9764|1805.8677|1938.8272|2198.7967|2218.6415|2329.772|2222.6104|2002.3339|2133.3091|2065.837|1994.396|1859.4518|1976.5357|2123.3868|2184.9054|2238.4862|1920.9704|2012.2562|1695.6264|1786.9599|1991.4675|1729.6959|1707.8712|2025.5911|2130.8542|2293.6967|2800.0973|2801.331|3019.8746|3158.9478|3149.014|3260.2725|2988.0864|3347.6899|3466.8955|3792.6843|3794.7108|3760.9359|3377.4913|3479.1274|3781.1419|4075.2086|4304.7833|4153.7383|4404.1551|4077.0233|4314.5019|4491.6022|4302.7959|3970.8943|3279.2671|3070.5865|3259.3927|2804.2702|2888.5216|3637.8834|3498.3471|4188.0581|4792.8692|4486.5905|4243.2568|4128.0253|4495.4422|4910.5273|4704.7452|4756.1907|5077.0863|4881.2703|3767.9942|6010.6073|6202.5427|5717.6533|3252.7992|3606.3644|5576.7793|4647.3161|5506.0592|4203.7262|3890.4677|3597.4195|4191.6|4541.135|4339.3067|3703.5478|4517.614|4763.1365|4818.1335|5107.0162|5107.0162|4822.2018|4653.1134|3967.7587|4036.507|3840.0833|4075.7918||
2022-02-19 20:07:08|pink_usa_0126|EGIEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40698.4637|36945.1972|32082.2693|4862.9279|5287.2102|5462.7991|4902.0936|4745.4355|5065.2792|5548.3084|5920.3714|6292.4344|6951.704|6814.6282|7943.8721|8250.6609|8224.5512|8289.8254|7405.3598|7421.6784|7597.9187|7734.9946|7147.5267|8361.6271|8797.2672|9033.9515|10215.4148|9915.1534|10835.5199|10248.0519|10084.8664|10313.3261|11644.9201|11129.2538|11377.2958|11142.3087|10966.0683|10241.5245|9399.4871|10691.9166|10182.7777|10933.4312|11409.933|12273.6414|11396.8781|11207.5829|11292.4394|11325.0765|11409.933|11272.8571|10352.4907|11383.8233|10443.8746|10574.423|11148.8361|11174.9458|11174.9458|11383.8233|11520.8991|10182.7777|10541.7859|9621.4194|10959.5409|11390.3507|10455.6239|9693.2211|9281.9935|9327.6855|9908.626|9512.4115|9930.8192|9921.6808|9601.8372|10776.7731|9693.2211|8681.4707|8355.0996|7774.1591|7460.8429|7114.8895|7637.0833|7983.0366|7356.4041|7088.7799|7127.9444|5842.0423|5522.2639|6024.8101|5992.173|5352.4857|5450.397|6298.9618|6383.8183|6912.5395|6710.1894|7761.1043|8981.7321|8159.277|7898.1801|8302.8803|6853.7927|7082.2524|7604.4462|7323.767|7317.2396|7147.5267|6723.2442|6984.3411|7539.1719|7702.3575|7571.8091|7238.9106|6703.662|7180.1638|6938.6492|8100.5302|7428.2058|6723.2442|6364.2361|5574.418|6468.6748|5594.0003|5992.173|7082.2524|7069.1976|7857.3838|9489.2392|9032.3196|9342.3722|9779.7094|9423.9649|9252.6201|10574.423|8444.8517|8852.8155|9407.6464|9693.2211|10525.4673|10354.1225|8975.2047|5793.0867|5646.2197|6943.4631|6486.6252|7041.4561|6788.5185|6127.617|6294.8822|6996.58|6666.1048|6739.5628|5727.8125|6115.3556|6119.4353|6307.0979|6123.5374|5842.0423|6241.8469|5597.264|5548.3084|5654.379|5311.6893|6413.1917||
2022-02-19 20:07:09|pink_usa_0127|HYPMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6512.8685|6760.8797|6221.9341|6823.4359|6140.1299|7906.139|7482.6818|7915.763|7182.2663|6683.7261|6245.449|7374.0125|6974.0847|5626.3825|6029.6707|4494.0477|5258.7253|2758.9564|3121.8124|3059.251|3158.9959|4249.6016|4023.9591|4229.9037|3948.3273|3366.4027|3770.6536|3977.6944|4203.5572|4761.9402|5019.1728|4623.9129|5100.7344|5671.6653|5740.6789|4868.5976|5113.2823|4579.9952|4083.3712|4500.5577|4709.151|5170.5845|5568.808|4974.6333|4525.8417|4058.0871|4001.1981|4491.5253|4699.6999|5103.4325|5435.8863|5214.6584|5424.5088|4803.8065|4355.0298|4001.0651|3682.6158|4184.5033|4096.6414|4380.4544|4184.5033|4331.7827|4203.58|3647.3168|2844.5278|2604.8181|3635.365|3923.6653|3319.2464|3773.1928|4065.2865|4741.7805|5374.0179|5329.7613|4639.358|5184.3467|5500.4654|5487.3209|5021.1191|4737.618|5226.2631|5641.1658|5464.8794|5889.6174|6046.423|5663.8174|5479.7117|5970.3869|6288.2766|6858.5085|6766.593|6873.9775|7007.1766|6969.2658|7133.5459|6838.1122|5489.3247|4452.7683|4550.7355|4771.9518|4247.3532|4841.477|5176.4617|5232.0818|5347.1142|5454.5622|4547.5753|4283.1984|4316.7915|4803.2996|4790.3947|4961.6659|4690.5711|5021.5589|5576.3577|4871.8843|5528.2004|5562.9094|5745.2895|3676.572|3115.9365|4142.7699|3760.6071|4286.2557|3736.2937|3514.8755|3070.8612|3787.7996|4138.7094|3939.8183|3458.453|3659.3134|3936.9165|4511.0501|4089.2121|4438.7576|4180.2327|3516.4026|3053.6183|3185.1441|3007.2806|3706.1201||
2022-02-19 20:07:10|pink_usa_0128|COGNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1161.9998|1090.2975|1143.3027|1293.5961|1480.3172|1466.2318|1683.5507|1810.6513|1821.3931|1875.1017|9863.16|11351.5416|10219.4646|8836.4959|5707.2414|5204.615|5776.3399|5727.6629|6117.7281|5567.4186|4155.2745|3668.3283|3647.7281|4519.3092|4099.6591|3810.7071|3508.757|4036.766|4979.4973|5978.6302|5820.1916|6473.6264|7153.3572|7177.6333|7346.932|7801.047|6633.3227|6868.9223|6771.4908|7080.0239|6984.9286|8057.0339|6871.2205|7559.924|8063.9189|9604.0067|11035.3097|8845.4971|9291.7544|9259.8164|7757.1262|7607.0113|6279.0632|6155.5584|4435.2633|4230.9566|4913.4687|3758.3155|4988.4629|5060.7746|4139.1286|4012.9035|5068.1848|4579.593|4318.9106|3944.8369|4483.773|4609.7141|5279.9208|3923.161|4364.5905|4050.7323|4094.8686|4774.5924|4682.9091|4167.2806|1625.8621|1664.453|2223.8803|2728.4582|2653.8891|1999.7615|1816.6367|1280.2429|1756.8297|1691.4159|1626.002|1196.1394|1364.4364|1317.7091|1552.5604|1480.3519|1317.9644|1159.0898|1011.7326|860.907|861.8989|777.6044|833.8168||
2022-02-19 20:07:11|pink_usa_0129|WEGZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13908.2392|13897.0302|10835.9365|||||15783.1056|15783.1056|16887.4282||15014.1415|15026.5474|15112.8296|15572.3016|17050.0514|17334.8562|14580.1433|16540.7001|17409.3101|16193.2594|19018.7103|20696.3571|19518.7749|19518.7749|18486.3762|19615.5667|19696.2196|18100.8271|18133.0911|18133.0911|15019.5337|17511.2586|20391.7129|18585.4237||13906.7964|11870.4562|10773.7231|29030.9953|12515.7007|12515.7007|44385.5711|||||11518.4564|||13777.5641||14648.778|14648.778|50030.0387|50030.0387|18612.0783|18612.0783|||24839.2188|24840.3907||24356.9489|23163.2944|26373.2559|24195.6426|20486.1186|19550.9658|19964.2416|19754.5332|19922.4602|18576.2148|||17616.1837|17616.1837||||17198.9373|17198.9678|26217.9388|24959.6324|24960.4282|24960.4282|27435.834|41950.8165|37755.7348|40533.9424|45559.5495|29786.9012|27899.3575|31381.5886|41031.0076|54540.1942|51268.7668|52107.8628|59785.5914|84580.8788|61463.7835|60583.7564|65765.2619|28259.5912|29312.7698|25930.8499|28532.3267|29528.8602|28952.4807|28910.5206|27983.202|24756.469|23707.4661|25805.472||
2022-02-19 20:07:11|pink_usa_0130|LZRFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3293.7032|3577.2828|3688.1775|3749.6841|3639.2159|3760.1062|4056.965|3944.3875|3979.8284|2602.4209|2443.0011|2320.9227|2833.3259|2951.3986|2858.2707|3161.4024|3173.8819|2918.0579|2875.041|2587.9534|2771.024|3005.3972|3197.009|3253.2433|3380.5691|3359.7401|3684.6745|3234.8554|2941.1562|2707.8636|2645.384|2724.5376|2459.9991|2476.7374|2360.0871|2162.1981|1966.159|1652.7435|1236.9464|1332.1838|1479.9732|1338.4289|1238.537|1163.6|1261.4345|1769.6145|1990.296|1998.6231|2091.0757|2520.1213|2788.7956|2611.762|2432.6461|2086.9101|2311.9999|2505.5335|2598.3464|2890.373|3132.6297|2940.5998|3085.9858|3738.3266|4409.6202|4231.8186|3903.9241|4363.8565|4728.4418|5065.8408|5284.1077|5753.0719|5026.5072|4090.2558|3891.8298|4143.3582|3441.7874|4030.8625|5209.6902|4554.4572|5375.3184|6004.3891|6448.3415|5967.7866|6478.1186|7076.9304|7549.4448|8059.3798|8001.8131|7656.411|7549.474|7693.4105|8965.9901|9725.4356|8448.3582|4225.0476|4460.0199|5460.9085|6107.0552|6970.9068|6978.4185|7466.7044|8185.2435|9382.48|9666.4826|9403.4643|8959.9755|8381.1852|8629.2382|9298.2296|9161.69|8562.7201|8266.5824|8123.666|5968.638|7168.3831|6705.7854|8567.4589||
2022-02-19 20:07:12|pink_usa_0131|USNZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16436.8667|15893.9071|6046.5951|6935.0744|4713.8762|7132.5142|6145.315|5059.3959|6849.4348|7808.7457|10538.3515|9699.2321|12122.8062|11407.0868|13139.6214|13302.5092|14975.8119|14956.0679|13648.0289|14413.1083|17700.4817|16071.603|12265.9501|14270.0148|14314.3884|12739.8057|13771.4288|13070.5174|11698.3105|11945.1103|12310.374|10908.5512|12211.6541|9615.3202|9101.9766|8865.0488|6880.7784|6890.6504|5383.2047|6701.1268|6275.3366|5933.0672|6940.0104|6742.5705|6594.4907|5824.4753|3850.0769|3415.7092|3879.6929|4047.5167|4886.636|5163.0518|5755.3713|6377.3068|5113.6919|5064.3319|5399.9796|4975.484|4047.5167|3257.7574|3711.869|4314.0605|4975.484|5123.5638|5557.9315|5579.3852|4917.759|4068.5074|4473.3832|3900.6321|3416.7562|3614.2566|3495.7564|3870.9083|2537.8796|2320.6292|1925.6285|1767.7213|1185.0646|1423.065|1530.7084|2251.6227|1589.9616|1323.3221|1165.3135|847.3212|849.2963|775.2297|503.6524|316.0172|207.3863|366.2343|437.4863|779.1799|548.0924|592.5323|1155.4379|1175.189|1086.3092|1244.3178|1125.8113|1594.9007|2036.5655|1889.3439|1766.6592|1619.4376|1533.5584|1680.78|2061.1025|3251.1438|3263.4122|3195.9357|3226.6068|3807.3757|4605.6964|4261.8044|3871.4873|3834.616|2568.7011|2556.8712|2876.4801|2409.3594|2753.6356|3208.4772|2999.4959|3097.84|3054.8145|2999.4959|3061.4577|2612.6898|2581.9523|3024.5727|2668.0174|2299.1671|2225.5168|2274.6995|2668.161|2852.649|2727.2308|2114.895|925.328|1033.8394|1561.5794|1709.1302|1856.6811|2397.7007|2065.9546|2311.9016|3172.716|3556.2404|2900.3663|3642.3777|3814.9189|4860.945|4725.577|4528.6779|4787.1079|3999.5118|3556.4889|2781.1989|3359.5899|3231.2246|3840.5412||
2022-02-19 20:07:13|pink_usa_0132|LRENY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5922.8668|||6008.5681|||8269.2183|8269.2183||8074.5273|8357.8321|7676.2921|7604.5543|6958.8843|5291.2443|5459.6706|6050.2946|5231.4213|6429.3614|7605.5527|7309.0099|7489.9169|8908.3037|8616.6476|8001.0949|8522.5162|8177.5888|10098.4501|9906.8588|9317.0059|10092.7564|10516.6201|9824.6829|11688.8193|10336.7192|8679.871|5095.8203|4408.9205|6465.0805|6294.9462|5998.6107|6702.0047|5759.4099|5334.0451|6870.284|6442.6389|6102.9226|5355.5444|6476.5601|6079.1713|7555.9871|7577.0805|7174.0427|6449.1268|5598.1998|5168.2587|5100.3268|3843.7246|5055.9762||
2022-02-19 20:07:13|pink_usa_0133|BBSEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12656.6996|13282.464|13763.3808|14725.2144|17152.6992|16843.5384|17748.12|26443.877|26279.8778|24659.8853|22775.8941|21199.9014|20199.9061|22839.7419|23019.7399|22099.7503|21359.7586|18295.7933|15359.8264|14039.8413|15159.8287|13509.8473|12168.4077|11449.0929|12937.6748|15313.9389|16052.6817|15713.2593|16252.3769|18189.0852|19486.8794|18648.3047|19047.626|15813.1235|17530.2051|17714.8912|18708.2029|18837.8804|18907.7613|18408.6124|16631.6488|18292.8171|18428.5857|18668.1773|16951.1043|17110.832|17689.845|19207.2583|17954.394|17070.8684|15473.6236|13536.9249|12309.018|13177.5376|11899.7157|13117.6397|14435.3934|14455.3594|15124.223|17110.8371|14295.6352|14615.1208|14335.5966|15713.2514|16821.3651|16192.4357|15353.8632|16492.1256|17070.9403|17150.8043|18867.8813|16272.1001|13277.398|9563.8261|8984.6565|10063.0389|10172.8538|10590.1504|9963.2072|8540.6049|8605.4956|10681.9956|11001.4572|10881.6591|8745.26|8485.7927|7986.6284|9224.5558|8625.6857|8386.0833|7387.74|7347.8063|7652.301|7488.5727|7128.1708|8885.2549||
2022-02-19 20:07:14|pink_usa_0134|YDUQY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1200.68|1232.731|1365.0513|1511.7377|1556.8763|1716.9368|1892.6732|2067.5844|2173.551|2381.246|2361.9254|1999.526|2206.7761|2189.262|2270.1343|2288.0255|2601.5621|2587.6304|2441.2161|2819.722|2963.4955|3163.018|3609.0094|3955.0986|3839.8154|3761.9254|3434.2835|3600.5091|3286.8759|2191.8598|1862.8147|1919.1688|1954.5845|1847.0208|1770.1897|1639.6106|1142.4782|1049.8449|1226.0003|1340.2623|1068.5041|1015.7007|925.6727|1071.1026|992.7334|1048.056|937.4108|1467.0206|1689.1659|1812.2381|1748.6189|1706.9851|1455.6404|1563.5799|1545.076|1523.4881|1578.9998|1834.9705|1620.6336|1419.2555|1920.1693|2773.6774|3246.7796|2739.6635|2993.2215|3215.0265|3354.2721|2952.007|3227.4269|2667.2652|1956.101|1979.2|2137.9588|1580.5965|1983.7463|1881.7079|1830.6887|2034.7655|2413.1537|2162.5339|2236.4982|2003.8423|2211.5404|2238.6177|2678.5589|2363.0893|2540.4714|3012.4879|2947.8487|3417.7605|3956.6948|3322.7063|1488.4521|1664.8718|2032.6943|1957.6115|1858.2251|1615.7824|1493.9376|1171.6567|2018.58|1961.3367|2057.7465|1440.1213|1443.1341|1649.5113|1958.3239|1811.3772|1606.0878|1458.1586|1295.1347|1142.6771|1240.7934|1041.5419|1163.8099||
2022-02-19 20:07:15|pink_usa_0135|CTPZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1184.1397|980.3754|980.3754|765.0773|713.5595|708.8845|680.4959|711.2527|826.591|847.7364|879.6466|955.3854|1014.9769|963.8436|1167.8232|1076.4906|1153.3828|1167.7368|989.2787|1013.3318|456.9604|440.5498|417.0335|454.5919|478.9541|478.7849|545.9501|527.8476|562.5299|1339.154|1231.6307|1178.8465|1241.0146|1267.6021|1246.0975|1308.2655|1194.0953|1161.2518|1026.3589|1129.1903|1104.5577|1239.9973|1225.8438|1320.2|1376.0274|1286.0588|1222.6986|1241.963|1180.6315|902.2808|687.7447|634.0446|570.3717|636.7296|690.4297|683.909|629.8253|653.9904|681.224|630.2089|564.2345|525.8773|594.1531|555.4123|451.8479|428.45|373.5992|398.1478|418.4771|406.97|443.4093|479.0815|489.438|583.0295|574.0987|597.0949|617.267|582.1675|614.4429|584.1847|555.9438|548.6818|518.4236|517.2133|465.5726|428.0525|367.1327|367.1327|467.9933|447.0143|481.3069|465.9761|510.7582|693.9211|706.4885|721.1273|823.4684|881.2564|863.5489|882.9036|729.7133|817.4271|817.4271|817.4271|830.193|779.1295|771.7171|771.7171|771.7171|918.3186|988.325|988.325|988.325|817.4271|833.8992|829.3694|813.3091|778.3059|658.8833|606.9962|634.9988|597.113|627.9981|722.7126|582.6999|2330.7997|3375.1297|3080.2794|3080.2794|3360.3048|3847.8785|4137.7871|4750.5486|4750.5486|4164.1425|3426.1932|3393.249|3393.249|3393.249|4085.0765|5317.1882|5929.9497|5929.9497|1976.6499|1976.6499|4374.9851|17789.8491|15813.1992|15813.1992|15813.1992|3459.1373|3623.8582|2878.8588|2878.8588|2878.8588|2878.8588|2997.919|2964.9748|2964.9748|2675.0662|3854.4673|3854.4673|2556.4672||
2022-02-19 20:07:16|pink_usa_0136|LGSXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2717.7211|||2912.7427|3051.1452|2977.4364||||2651.1433|2235.1177|2520.6255|2696.0088|2691.9301|2726.5989|2651.1433|2997.8313|3109.995|3181.372|3603.5155|3650.4204|3617.7909|3685.0892|3823.7644|3489.3125|3344.5192|2973.3592|3175.2539|3262.9456|3334.3225|3460.7617|3105.9163|2922.3757|2626.6712|2447.2092|2621.2588|2614.9677|2541.5725|2491.2443|2229.1184|2434.6251|2271.0586|2151.5292|2258.4765|2023.6118|1925.0524|1750.5814|1413.3827|1597.9193|1656.6355|1698.5757|1878.9183|1855.8512|1937.6345|1625.1804|1488.875|1732.1278|1927.1494|1872.6273|2071.8429|1956.5075|2327.6778|1761.4859|1558.0762|1551.7852|1258.2042|1031.7274|899.616|1006.5634|1220.4581|1111.4137|1113.5107|861.8699|624.9081|656.3632|702.4973|574.5799|469.7296|448.7595|576.6769|526.3488|570.3859|561.9979|798.9597|916.7423|959.3807|1090.4436|1031.7274|874.4519|1203.682|1268.6892|1478.3899|1331.5994|1444.8378|1272.8832|1576.9493|1425.9648|1478.3899|1329.5024|1111.4137|1133.1597|1136.5778|985.5933|943.6532|901.713|996.0783|702.4973|693.0608|660.5572|639.5871|712.9824|985.5933|901.713|1038.0185|1100.9287|1075.7646|1218.3611|1091.9745|987.6903|1038.0185|3437.8124|1875.1704|1376.6876|1500.1363|1562.642|1781.4119|1750.159|1609.5213|796.9474|546.9247|539.1115|539.1115|539.1115|1081.3483|828.2003|1015.7173|1265.74|1593.8948|1698.8522|1788.2654|1471.5934|1471.5934|1378.4546|1229.4325|1043.1548|1005.8993|987.2715|728.3456|748.8362|819.6217|912.7605||
2022-02-19 20:07:17|pink_usa_0137|CYRBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1969.3975|1612.861|1102.5069|1693.4901|1554.0083|1151.3214|1697.7233|2413.6308|2484.7768|2667.978|3955.722|4178.9429|4631.7877|4551.5705|5303.0509|6008.5475|4646.4616|5428.8125|5322.2513|5375.0515|4540.8097|4840.0739|6112.4753|5540.455|6449.5853|5435.2814|5461.7176|5382.832|4821.9617|4124.0462|4272.3394|4124.288|4378.0904|4018.537|3955.0865|4001.6169|2669.1546|3527.8525|3658.9837|3593.3415|4053.2892|4414.6767|3929.7062|3468.632|3168.2992|3231.7498|3130.2289|3523.6225|3558.2679|3670.7658|3770.764|3691.597|3766.5956|3645.7645|3614.3947|3606.1048|3365.6978|2905.6085|2884.8838|2830.9995|3166.7403|3017.5221|2685.9263|2484.2878|2362.1097|2247.2623|2388.9083|2425.2261|2388.9083|2466.569|2214.3958|2517.7916|2145.0599|1834.7438|1732.3395|1548.783|1524.0837|1484.603|1688.4525|1408.3057|1313.6615|1136.0814|1018.6863|768.7484|772.741|920.4709|768.953|697.5092|727.8357|852.9325|1098.41|1118.0075|1050.9966|1201.9598|1336.3895|1296.8513|1248.1886|1255.5157|996.017|1375.7375|1557.2584|1583.6267|1585.9204|1612.6709|1241.9859|1235.6701|1461.3807|1549.3696|1702.8281|1500.0194|1396.7017|1569.0995|1722.1824|1806.378|1757.4972|1527.759|1167.8358|1121.7387|1221.6196|979.6006|1194.7286|1505.8958|1440.5891|1624.9845|1767.1227|1697.9744|1602.7787|1609.6182|1732.5485|2083.5185|2475.6197|2298.7897|2191.2299|2641.0087|2421.8857|3075.4104|2933.1727|2690.9841|1020.2674|1037.951|1313.7769|1810.6479|1829.8692|1726.0741|1672.2544|1614.5905|1979.7954|2037.8707|1845.6187|1672.592|1826.3935|1657.2118|1924.442|1696.0467|1511.1003|1522.6354|1276.5529|989.9053|1026.6254|961.2598|1276.5529||
2022-02-19 20:07:18|pink_usa_0138|IOCJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.6721|370.574|195.0389|189.7163|189.7163|199.8538|194.0609|254.886|357.7094|347.5718|489.497||679.2133|637.215|724.108|839.9711|780.5938|766.1116|782.042|716.8719|831.2817|903.693|1028.2405|1123.8234|1268.646|1433.7437|1288.9211|1332.3587|1144.0906|1144.0906|1317.8766|1312.0837|1288.9122|1210.7086|1158.5728|1042.7155|874.7225|1204.9157|1268.6372|1419.2517|1653.8627|1833.4415|1934.8166|1578.5554|1173.055|1146.9827|1071.6758|1317.8716|1288.9073|1213.6004|1173.0505|1259.9479|1306.2908|1286.0158|1261.4713||1096.9316|1059.405|1091.1582|1125.7982|1264.3558|1140.2295|1036.3099|1071.6906|961.9218|976.3651|952.5968|802.4906|848.6772|834.8626|707.7555|736.6435|629.6514|609.4332|502.5658|413.0282||349.4854|335.0438|378.3685|349.4854|346.5971|363.9269|384.1451|375.4802|392.81|366.8152|274.3894|268.6127|251.2829|404.3633|361.0386|375.4802|450.2874|600.7683|519.8956|534.3372|410.1399|349.4854||453.4645|473.6827||841.2643|667.2096|698.8965|839.4846|951.1402|930.4632|962.7632|828.8135|1055.817|1020.2568|1020.9197|1097.7813|824.4562|864.7828|775.2075|875.9847|788.6102|672.1452|784.1295|828.9369|820.0171|828.9854|967.8964|967.0409|714.8395|717.9433|831.9986|822.8727|822.8727|685.7088|800.0151|699.4418|891.4454|891.4454|740.5911|457.1392|525.7282|525.7282|319.9974|365.724|502.8705|297.1405|297.1405|319.9974|530.2998|525.7282|594.3015|411.4395|411.4395|498.299|411.4395|342.8662|470.8696|461.7266|425.1542|370.2956|548.586|544.0144||
2022-02-19 20:07:19|pink_usa_0139|BRMSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1498.8306|2001.5469|2055.539||||2285.5635|2203.3635|2606.3443|2496.0759|2455.9783|2606.3443||3174.7278|3147.6619|3709.0285|4019.7849|3869.4189|4133.8395|3649.8776|3730.538|4436.7078|4172.3444|4628.2754|4844.7681|4759.7724|4972.2621|4043.9828|4771.1341|4624.4283|4731.3599|5575.3684|6006.304|6030.5247|5364.744|4755.5772|5152.35|5483.1518|5958.9624|6517.1038|5984.4015|6211.0833|6120.4107|6022.9373|6072.8072|5619.5208|5297.2953|4627.7063|3816.4294|3930.6937|3923.8378|4159.3038|4067.8907|3725.0908|3278.6823|3093.9999|3420.0442|3857.5327|3919.7138|3594.9905|3806.8667|3958.8651|4663.5847|3410.7501|3422.2648|2961.6641|2640.0601|2470.0299|2329.8703|2782.8545|2447.4314|2202.2256|2079.6227|1503.6204|1387.9573|1356.3601|1511.7041|1614.996|1245.1204|1476.9867|1639.2928|1903.255|1774.8145|2140.2863|2258.6849|2692.8138|2407.4424|2347.4546|2368.6576|1847.6741|2403.9318|2837.1277|2925.597|2830.8686|2703.4176|2678.4849|3121.3175|3556.6477|3913.6185|4022.818|3257.3425|3396.6941|3396.6941|3283.4709|2829.2052|2787.145|2416.8978|2397.9423|2313.6456|2137.1451|2130.7655|2665.7592|2876.3247|2863.6908|2686.8158|3200.5956|2859.4795|2824.4654|2449.2752|2811.8185|3047.8933|3136.4213|2693.7812|2761.2311|3182.7931|3224.9493|3751.9018|3751.9018|3019.0691|1814.0126|1349.9629|1801.3606|1649.4894|1645.2708|1558.7886|1265.5929|907.0082|1139.0336|1826.6724|1269.8115|1265.5929|1598.8657|1986.9809|1822.4538|1514.4928|1687.4572|1687.4572|1202.3133|1079.9726|1189.6573|1126.3777|1400.5895||
2022-02-19 20:07:19|pink_usa_0140|SLCJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||998.3344|998.3344|896.9339||814.0651|814.0408|970.0245|938.8279|1033.783|1038.2675|994.3972|978.7192|1126.5056|1060.9316|1045.4047|972.698|859.7078|919.4671|1075.8256|988.3042|902.5794|853.3656|883.8781|843.1023|877.5345|831.2968|946.1109|886.979|873.1817|820.357|726.7987|743.5408|782.1712|758.5287|818.423|825.6487|754.1513|753.172|652.6738|607.9301|552.4868|496.7997|488.0669|465.7496|549.4398|563.0303|514.4932|527.8654|517.1916|431.8016|436.9959|436.9959|412.7182|383.3611|378.3141|397.9189|443.6575|451.4238|402.8838|451.0261|425.249|440.7832|439.8418|456.3481|402.7028|472.1744|510.065|539.2115|545.9653|595.2816|614.3409|631.0708|667.0958|672.3943|666.7176|649.0764|670.5543|854.6736|973.5345|1039.1445|997.8454|1086.2475|1145.2496|1260.726|1309.9507|1513.9072|1374.827|1465.0413|1075.3096|1059.3429|1124.2902|1095.1245|997.0546|847.0636|949.8723|877.4374|884.903|773.1257|853.2327|853.2327|864.4943|1138.4852|1047.6816|808.2116|699.7877|812.7743|908.301|835.9332|870.899|871.03|1028.4062|842.9846|1007.8401|913.5368|1173.8341|1502.5076|1564.7753|1885.9958|1722.5679|1864.223|1643.7358|1506.4121|1590.5378|1377.7988|1320.2825|1508.4087|1839.8016||
2022-02-19 20:07:20|pink_usa_0141|RADLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6326.5622|6639.4323|6109.1999|6734.94|5760.1027|5766.6895|6425.8081|6700.3713|6309.5504|6033.7267|6643.6936|7556.9954|7138.2613|7715.2571|7952.6496|8981.3505|8549.428|9617.6944|9231.9315|9278.0912|8407.6519|7199.3597|6402.3583|5855.6549|6550.5611|7278.4012|6000.5642|6158.6472|6853.5533|5351.7656|4857.7564|5434.1004|5603.6189|5603.6189|5689.4024|5900.469|6625.6663|8191.4332|7581.7596|7416.7906|9154.5627|8696.3401|9236.9768|10021.8567|9133.4059|6524.9754|6607.4447|7174.8339|7191.3278|7448.6321|8880.3001|7207.8216|6993.4013|8156.5327|8111.9976|7834.8899|6673.6767|7293.4694|8085.5204|9059.083|7986.7725|8052.7788|7994.6932|6687.468|6683.1464|6699.648|6864.6639|6600.6384||
2022-02-19 20:07:21|pink_usa_0142|HKXCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8179.5996|||9244.0222|7685.437|11684.0141|13565.0651|17176.6831|16177.0388|19939.1409|18584.7841|19079.2318|18939.4966|19509.1863|19251.7113|18509.6063|18660.1783|18337.0848|17433.144|16270.9344|16739.8238|18505.31|18139.2946|22340.4045|24601.3611|25344.2468|25716.056|24758.028|23089.5522|25028.7878|24221.4075|23467.8526|23128.944|21857.7677|19617.0503|14232.9031|17400.5591|18090.1169|17587.5744|18988.5454|18719.1279|17921.6521|17372.0404|14559.3217|15352.2916|15104.152|14230.2689|16436.8712|18114.1029|17692.0898|21284.4184|21536.8482|20481.2328|19220.4575|19254.8822|18738.5117|17210.1031|17797.5966|18652.342|18608.9157|18875.5855|20359.661|19234.773|18028.2493|17854.2314|18979.5468|20963.3503|22146.6717|22556.5272|26531.6051|27440.8605|24654.8088|25727.2638|26811.376|25746.5081|26626.2824|26288.3558|29997.6341|44571.0112|44746.2577|33975.0043|31895.5797|27153.0534|28753.8054|30987.6905|31387.8785|29728.1572|25636.2418|26582.3842|28179.3763|29023.0702|30011.3973|28831.3215|29711.6208|30950.1109|32079.3225|31933.6178|30670.8436|28860.8167|29172.1984|30136.8714|30832.9012|29892.6504|32200.5388|31545.4147|36172.8126|33197.7187|34213.783|35136.2012|35049.4146|39791.6699|42649.4296|44397.5603|40529.3562|40878.0525|41485.9157|36074.9717|35688.4764|34535.2243|33885.8767|34805.0913|36393.3941|36637.2644|38794.6046|43997.2338|45116.5494|43265.0898|39620.3497|45310.7596|39127.1588|38196.1589|36272.1494|40080.9773|39601.7208|43606.0246|43397.9264|41796.2011|39503.3377|41483.6234|47417.1001|57065.3434|61870.4456|64139.8738|61008.3164|60856.176|63233.3704|75170.0557|84732.0824|79239.8125|76539.3197|76222.3604|79734.1421|76038.5241|84552.0495|81978.3404|77268.326|75170.0557|77312.7003|73438.1904|72697.7736||
2022-02-19 20:07:22|pink_usa_0143|NDVLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3064.6141|3589.9766|3174.0646|5253.6242|3808.8776|3349.1855|5056.6133|6238.6788|8777.9305|8020.3606|10444.5939|8881.3033|9900.8407|9628.964|9447.713|9062.5544|7884.4223|8405.5192|8813.3342|7680.5149|7023.4797|7666.4389|8332.0878|7712.3458|9364.9913|9158.4106|8814.1094|8858.8615|8603.0939|8370.5778|8393.8294|8045.0553|7440.5136|6981.292|6542.0717|5293.7612|4045.4507|4530.9048|3906.7495|5347.8401|7162.8646|7713.8542|7486.9761|8070.3768|6773.9308|7873.8108|8592.5819|7971.825|10062.7955|10324.1668|10258.824|10669.7867|11334.571|12165.5512|11068.6573|11434.2886|9938.5241|9051.4546|9856.0284|9487.2654|9990.124|9017.9307|8582.1199|8316.4218|8692.8853|8521.7655|7358.151|7187.0312|7768.8385|9876.96|10613.4|11133.24|9703.68|10266.84|10223.52|9872.1187|10761.014|10405.278|10849.948|11739.288|12139.491|10526.373|10346.435|9176.838|8996.9|9401.7605|9356.776|8896.224|6903.8405|7691.527|8896.224|9452.238|8571.8825|9106.748|10374.182|12627.398|11688.558|10561.95|10702.776|10796.8795|11184.2115|12588.29|11862.0425|11523.127|13503.3618|12661.608|13201.444|13108.6288|14498.7748|14755.6143|14164.6452|15484.7498|14867.7718|15448.347|14362.9239|14489.1359|15791.2661|14350.8105|13879.254|13266.9339|13620.0876|13002.5974|13515.737|13668.8887|15916.2654|16081.0826|18132.8661|17018.7272|15330.7482|15998.7039|12627.607|12394.9932|13189.9701|15337.1745|12883.2266|14214.696|13434.933|12739.3353|11340.1568|11754.657|10650.4945|13255.32|12001.1628|13204.338|12184.698|11980.9998|12745.7445|11912.004|11962.91|12947.8387|13354.0454|13663.4738|13663.4738|13323.4815|12184.371|11777.8431|10557.2761|10771.1899|10142.0316|9965.8673|10318.1959||
2022-02-19 20:07:23|pink_usa_0144|CRBJY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19476.2715|18852.331|20113.5879|19254.1513|16516.43|17923.4108|18893.7424|20203.6901|18852.1568|15975.8167|17549.1401|17881.8252|16246.1234|15227.2752|16218.3996|17275.368|20519.0479|17902.618|16765.9439|16862.977|15941.162|18075.8915|19545.2508|19645.7494|18172.9247|19787.8337|20446.273|22192.8699|21624.5328|21832.461|20674.994|20349.2398|21513.6378|24445.4254|24791.9724|26302.9173|25582.0995|27113.8373|22844.3782|24279.0828|21808.2027|21707.7041|24175.1187|25997.9559|25997.9559|27619.7959|27619.7959|29643.6304|30211.9675|28825.7795|30211.9675|30211.9675|28763.401|28396.0612|29588.0528|32716.7527|34513.7496|30406.3282|31882.4327|28402.534|29115.628|28060.2489|30777.137|29422.2584|30827.0536|32445.777|33629.513|31764.7722|29204.7648|29204.7648|34585.059|32559.872|33479.7633|33479.7633|29942.104|24695.8714|28218.9123|26577.0134|26241.8592|30497.2476|30497.2476|33822.0484||
2022-02-19 20:07:23|pink_usa_0145|ANPDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2089.1105|2252.7276|2376.438|2194.863|2992.995|3087.7732|3210.486|3615.538|3539.7154|3103.2173|3618.2575||3758.9952|3758.9952|3696.1124|3861.3625|4611.0738|4847.6671|4766.8061|4766.8061|||4284.7362|4284.7362||6127.4724|5936.7067|5785.1329|||||7486.9953|7051.1575|5749.5747|5937.6589|5937.6589|6710.0047|||||6667.2854||7258.1265|7445.7892|8022.9188|7782.6817|7026.9358|7172.079|7401.3053|8856.8792|9172.4572|10480.2685|11435.9487|12107.0724|11140.6542|12361.4784|12107.4107|13863.9785|13503.3871|15355.7404|16080.5743|13701.3159|13593.0611|13820.7398|11805.1391|11630.9435|12221.6193|12127.1789|13863.2385|15755.0225|18203.6559|18578.4686|16764.0098|18938.8638|19637.9421|21998.8171|22222.479|26925.8606|25466.2039|25651.2088|24252.1404|22342.9443|19291.9052|21958.7273|25836.022|26041.2265|25557.9605|27047.7604|28941.9036|30661.7144|38718.5803|45545.7038|48482.6016|43495.4984|46057.1739|49062.1955|56094.0975|61327.7444|61984.4373|55621.5554|49176.276|41198.7492|43600.9282|39066.3625|42033.5375||
2022-02-19 20:07:24|pink_usa_0146|GELYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2514.7804|3699.1609|4130.6336|3384.9263|3765.0908|3995.3828|3023.039|2467.4139|2263.0942|2807.7088|2671.5551|3569.4332|4161.8855|3528.9551|3642.2501|3579.0036|3233.0085|2771.6816|3006.0654|2753.0797|3223.4856|2955.1724|2071.9746|1419.8243|1900.5522|1792.4816|1663.0136|2330.4562|3240.2664|3132.1332|2762.9889|2546.7226|2646.3482|2429.557|2466.9348|2807.0728|3233.1797|3565.8421|4335.9477|4402.0193|4492.8677|4017.9782|4112.9561|3939.5182|3507.8699|3470.6401|4379.8734|4252.4649|4131.675|4171.3868|3846.2319|3445.7661|3172.9213|3472.1704|2990.7314|3137.7155|3096.3487|3458.9683|3274.1379|3653.4802|3965.0514|3819.8276|2957.2859|3683.4052|3872.6362|4794.5877|4928.8098|4554.7483|3849.0035|3551.5045|3115.8181|4422.8774|4735.3393|4620.9166|4304.1712|3388.7646|3278.7398|4185.3443|4330.5771|4841.0923|4731.3147|5941.6511|7860.5843|8010.2259|9361.4013|9000.501|8576.4033|11347.8562|12233.9217|13910.5619|12320.5296|16060.2145|20058.1366|20772.9032|22065.5165|30855.2032|28131.4776|29610.4123|33007.0063|25104.1764|28466.4808|25889.5284|24536.797|26812.5845|21770.549|19789.9328|17775.1181|16222.1506|18182.07|16266.4704|13910.2716|15131.4031|17599.7735|19430.9321|17363.2738|14673.8564|15881.3863|12761.9009|13719.0171|15188.7849|17670.7124|17083.4876|18431.4316|15324.377|16691.1457|13460.6014|14302.1361|13542.5602|20964.9959|21397.4122|21912.5987|19778.2547|24311.8958|27341.7048|33673.9427|38297.8472|32534.2691|26265.0278|24756.7292|25630.9882|29859.7654|33680.0426|36189.2279|28028.3805|32840.5412|29507.6031|27039.775|22714.7527||
2022-02-19 20:07:25|pink_usa_0147|HRELY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:25|pink_usa_0148|GXYEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:25|pink_usa_0149|GXYYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24118.0581|27335.2723|28571.4259|26987.9875|30483.7969|30743.5282|32838.694|32911.7133|26052.5698|30861.9267|26061.9527|28378.471|27251.9974|29184.333|28439.1273|31844.9094|31402.8597|28343.1828|20186.9336|30417.5137|29996.9751|28884.4101|29745.4402|34688.56|30885.1082|28392.4124|33940.1804|34274.7754|34791.7207|41251.3647|40065.4314|38931.627|36577.1368|34635.5755|26810.1464|27994.4278|21543.4332|23546.1971|22902.4205|23144.8695|25076.1517||
2022-02-19 20:07:26|pink_usa_0150|KSFTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||745.7361|594.346||||567.912|||||490.51|572.2616|||||||||783.8169||1001.8816|||||1885.6813|2140.1904|2811.1691|3146.6584|2869.0121|2984.698|3600.9325|3624.5452|4297.5063|4321.119|3671.7705|3825.2529|3555.3591|3497.0745|2809.3165|2855.9442|2774.3458|2739.375|||3139.8326|3590.0728|4964.4901|4360.2204|4295.7265|3306.4077|2707.6094|2720.6268|2869.6755|3020.0259|2575.6008||||2446.8208|2536.9668|2279.4067|2639.9908|2730.1368|3103.599|2807.4049|2833.1609|2686.2105|2673.1707|2816.6091|3753.7836|||3573.1839|3417.2631|3014.3234|3184.6982|3555.5911|3800.6687|4483.7497|4483.7497|4614.0912|4053.6225|4066.6567|4040.5884|3897.2126|2711.1044|2307.1635|2262.8605|2072.0169|2331.019|2156.8024|2607.2738|2784.7322|3651.5483|3221.5529|3603.7711|3004.2377|2662.8471|3004.2377|3099.8271|3099.8271|3140.794|3771.6852|4126.9889|4577.9512|4099.6578|4099.6578|4598.7228|6643.7294|7463.9428|7778.358|6889.7934|7191.9874|6930.8041|9767.8234|11915.6502|9918.3081|9063.2816|10074.8122|10451.8447|7719.2076|6306.6759|4953.2845|5415.2678|5892.6843|6022.0687|5683.2838|6662.3863||
2022-02-19 20:07:26|pink_usa_0151|CPCAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6992.8605|7672.7219|7730.9958|7478.4758|7187.1066|6118.7529|6021.6299|6604.3683|6895.7374|6895.7374|7284.2297|7769.845|7381.3528|6992.8605|7041.0335|6701.4913|7115.7965|5721.1004|5577.2459|5038.7532|5846.4923|5307.9996|5115.6807|5038.7532|4192.5504|3577.1301|3961.7678|4807.9706|5255.9299|5733.7418|5726.0968|5275.0424|6536.4656|5924.8665|6077.7663|5924.8665|5619.0669|5389.7172|5236.8175|5458.5221|5445.6912|5591.216|5476.328|4787|4863.592|4978.48|5399.736|5667.808|6556.2752|6510.32|7314.536|7352.832|7177.4677|7330.9964|7868.3469|7753.2004|6755.2637|7139.0855|6947.1746|6870.4102|6716.8815|6563.3528|6716.8815|7023.9389|6886.5868|6809.2094|6905.9312|7080.0303|7234.785|6886.5868|7080.0303|7196.0963|6925.2755|6770.5208|6035.4356|6577.0773|7257.1474|7024.2978|7063.106||||6985.4895|6830.2564|7140.7226|7994.5046|8654.2453|9469.2191|9663.2605|12334.1932|11340.2289|11927.5715|11792.0309|11746.8507|11430.5893|11792.0309|11475.7695|11972.7517|12243.8328|12017.9319|11624.0766|9950.5714|8774.5948|9317.3532|9905.3415|9543.5026|8069.7681|8080.06|8332.844|6148.068|5552.22|4559.14|5173.7671|4830.6552|3972.8753|5110.5623|5850.9618|6419.8053|6132.582|6575.1395|6701.5845|7135.1102|7071.8877|7776.3669|8083.4476|7911.8437|8553.1004|9664.01|9402.0882|8851.1493|9176.2936|10973.6188|11542.6212|12617.4036|12111.6237|14089.5846|13096.0882|11651.0026|10567.1884|11307.7948|11253.6041|10901.3645|10720.7288|10440.7435|8426.6554|7640.8901|7993.1297|7677.0172|7830.5576|9058.8804|9067.9121|7884.7483|7622.8265|7035.7605|7261.5551|7469.2862|7315.7458|7604.763|8282.1468|7658.9537|8489.8779|8769.8632|8182.7972|7369.9366|8309.2422|8464.5889|7749.2715|8128.6065|8354.4011|8842.1175|8833.0857|9636.9146|9474.3425|8959.5307|8878.2447|8941.4672|8526.005|8363.4329|8489.8779|8544.0686|8309.2422|8372.4647|8516.9733|10233.0124|9745.296|9962.0589|9605.3033|11217.477|11443.2716|11271.6677|11172.318|10630.4109|8110.5429|8580.1957|8769.8632|7758.3033|7514.4451|6818.9977|7586.6994|7315.7458|7044.7923|7180.2691|6676.2955|7270.5869|6385.472|6227.4158|5979.0417|5998.9116|5897.7556|6444.1786|6918.3473|6313.2177|6394.5038|6773.8388|7071.8877|6936.5012|6938.2172|6909.3155|7360.9048|6561.5918|6945.4427|7315.7458|8038.2886|7532.5087|7519.8642|7686.049|6864.1566|7035.7605|6277.0906|6520.9488|6132.582|6240.9634|6403.5356|6837.0612|7537.0246|7893.7801|7189.3009|6439.6627|6898.4774|6148.8392|6231.9317|5581.6431|5825.5013|5918.9351|6588.6872|5970.0099|5439.8441|5148.1174|5184.2446|5464.2299|4299.1297|3265.0909|5111.1368|4634.784|5227.0064|6211.898|6050.968|5201.2576|6282.7072|5896.4752|5535.992|5731.0392|5617.1007|5239.8808|5368.6248|5844.9776|6038.0936|5252.7552|5375.062|5375.062||
2022-02-19 20:07:27|pink_usa_0152|WHGLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11520.8689|11127.4877|11552.3687|12805.0352|13259.2184|14152.9336|14350.7231|13683.3668|15277.702|15475.5427|14920.8559|15464.5516|17226.8042|16929.8535|17655.7329|15441.4342|14876.8613|15177.478|11790.0409|11379.4425|11364.7782|10437.2657|10943.1816|11720.3858|11006.61|13097.8659|13560.1435|16194.3922|17360.3591|13473.5582|15255.1615|12826.3695|12653.1989|13040.6315|16128.3525|14818.5659|15651.8374|14867.9575|15738.5427|13800.7031|13513.6485|12843.8544|12917.4581|13410.6032|12582.193|12159.3395|12012.132|12961.6204|12673.508|11997.0715|13211.7082|12828.3327|12647.3352|12677.1943|12878.0978|12409.7318|11451.1666|8807.946|8955.4936|7723.7924|8182.4728|8852.8518||
2022-02-19 20:07:28|pink_usa_0153|WHGRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10400.3782|10400.3782||7910.1468|7910.1468|7899.556|7324.21|8172.3535|||11000.9634|11000.9634||11279.2834|10986.315|11059.5571|11718.736||||11427.8346|11427.8346|12746.4309|12746.4309|13185.963|14358.0486|15090.6021|15021.2424|14361.7732|14947.968|16120.3577|17010.5068|17890.3606|17450.4337|15250.7992|15126.1532|14077.6608|12904.5224|10998.1725|11144.8148|10484.9244|10118.3187|12317.9532|11006.61|12254.0258|13501.4416|15702.7636|16583.2924|12474.158|15849.5184|13207.932|10272.836|13207.932|15849.5184|14675.48|15015.165|15530.3912|14867.9575|13248.675|13248.675|11482.185|12954.26|12071.015|12365.43|11776.6|8832.45|12659.845|12459.7024|11641.3433|13270.689|12844.5524|13216.1317|12709.6338|12840.1289|12852.4421|11078.0642|8865.0402|8981.1537|7914.9625|8577.0018|8828.4741||
2022-02-19 20:07:28|pink_usa_0154|GGDVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3302.377|3302.377|3183.9899|3470.6113|3408.3023|4112.394|3832.0035|4050.085|3950.3906|3833.295|3708.635|4143.6984|4456.595|4412.964|4146.1916|4429.3155|4525.3068|4637.5045|5043.9095|4890.5726|5104.9949|5024.7692|5311.5427|5538.4677|5504.803|6144.4324|5535.974|5388.5269|5195.1438|5294.9419|5396.0127|5427.2036|5976.1621|6132.0676|5902.4582|6505.1828|6295.5395|6832.1266|6939.1944|7140.1341|7026.5609|7538.2643|7153.8627|8068.6885|8413.1522|8210.343|8540.7037|7980.0765|8491.7798|9129.537|8542.9502|7913.8893|8613.2038|8296.6983|8867.1589|8633.22|8656.9892|8571.9205|7542.3393|7696.2135|7587.3756|8628.216|9222.4457|9323.0745|9850.5592|9843.0416|10116.8075|9724.013|8566.9294|8237.13|8047.3026|8745.8423|9413.6713|9641.7273|8998.319|8875.7444|9243.1699|9441.9196|9413.1532|9597.5198|9066.6488|8720.1443|9831.5737|9883.8763|10396.4414|10212.0748|10750.1374|10733.7929|11114.294|11768.076|11702.6978|11264.6639|11598.0927|12199.5721|12323.7907|12356.4798|12607.5321|12383.9386|13206.3964|13402.531|13792.8389|13500.5983|12706.907|14592.4142|13854.9481|13828.7969|13173.7073|13365.9192|12278.026|13397.3007|13167.1695|10809.6316|10748.1761|10198.9992|10395.1338|10476.3335|10793.9408|11775.9214|11898.8324|11628.1667|10525.8902|10100.9319|9507.2978|9245.785|8909.7411|9562.2155|8331.7978|8394.5609|8416.7895|8253.9978|9432.7667||
2022-02-19 20:07:29|pink_usa_0155|TTNDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.2178|603.5033|468.3906|348.2905|420.3506|471.3931|720.601|915.7637|1095.914|1050.8764|1291.0767|1336.1143|1219.0166|1188.9916|1291.0767|1387.5717|1387.5717|1244.3591|1257.0891|1530.7844|1387.5717|1284.9248|1339.5341|1468.0266|1615.7929|1789.2578|1930.5995|2107.8933|1972.9367|2024.3488|2236.4234|2213.9306|1924.7379|1854.4965|1716.2931|1517.0231|1018.8481|1417.3881|1484.8828|1700.861|1761.7204|1912.2674|2142.8926|1973.1268|1905.8612|2161.1138|2361.5544|2882.6998|3152.3835|3476.7328|3451.2222|3453.3049|3614.2641|3731.3252|4430.0342|4697.08|4920.2279|4480.074|4469.0845|4648.5805|4776.7919|4549.6745|5003.9093|4977.2845|4457.5974|4827.234|5365.2199|5928.8242|5764.1346|5903.0602|5542.3583|5632.076|5262.2193|5650.3858|5676.0194|5812.6954|5878.6239|6281.5202|6329.1352|6381.1455|6369.4249|6265.6349|6357.2378|6595.4052|6727.3133|7035.0989|7438.1514|7474.312|6832.5041|7147.9068|6964.5331|6883.8487|7521.9892|7670.4244|7849.871|7140.0812|7064.8839|6786.1034|7039.2067|6866.1104|6205.9074|6853.2731|7537.3167|8175.5128|8545.96|8400.6021|8059.5912|9570.8139|10161.4237|10755.9364|10599.1109|12360.7082|10881.6805|10628.737|10198.5523|10804.1566|11151.3196|9955.0717|10233.5352|11211.8216|11192.2797|9241.2324|10376.8624|9804.7175|10759.8054|12319.3563|13342.7798|13068.963|11717.6531|14357.3241|12401.3352|12744.8334|12570.7741|14649.4348|13915.1451|15031.6775|15363.2748|15169.843|12572.2855|14523.9844|16802.637|18447.0101|20468.6003|23161.2855|24740.2976|25604.5672|23549.1734|27373.8524|28504.5793|30146.2316|32092.687|33844.8634|34321.5756|31263.4352|33797.2182|41260.6008|37159.8495|38146.94|39276.3131|36010.9307|30544.1669||
2022-02-19 20:07:30|pink_usa_0156|CJRCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6040.2412|6040.2412||||7332.0847|6284.644|7052.7672|5935.4971|6284.644|6703.6203|7681.2316|8379.5254|8449.3547|8170.0372|9357.1367|8030.3785|9077.8191|8449.3547|8728.6722|9147.6485|10823.5536|9287.3073|9426.966|9706.2835|7541.5728|7681.2316|8239.8666|7681.2316|7541.5728|7192.4259|6633.7909|6005.3265|6633.7909|6598.8762|5446.6915|5080.0872|4748.3977|6144.9853||
2022-02-19 20:07:31|pink_usa_0157|CARCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6173.7345|4548.2669||||||||3928.9377|3985.4379|||||||||3609.4942|||3361.7625||4333.1315||4335.3046|4687.3443|4235.5215|4481.5955||5167.554|||||4605.7213|4601.366|4350.9367|4333.5155|4418.4437|4030.8227|3985.0922|3884.9205|4096.1521|4002.5133|3649.7347|3686.7547|3085.7244|3046.5268|2227.7319|2140.626|1831.4003|1615.8133|2023.0331|1977.3026|||2151.5142|2358.3906||2667.6164|2861.4268||2968.3918||3527.2758|||||3841.3675|||||3841.3675|3841.3675|3841.3675|3841.3675|6654.8862|6955.4013|7434.5013|7048.1121|7979.1705|7855.8052|7855.8052|7855.8052|7855.8052|7855.8052|7855.8052|7855.8052|7855.8052|6254.3848|7029.4909|5983.214|6298.6101|6913.1086|7797.6141|8291.0751|9017.3006|8263.1433|8850.8739|8030.3787|9021.9559|8770.5701|8717.0343|9543.3719|10444.1476|9436.2769|9044.0685|9357.1369|7993.1364|7797.6141|8484.2697|7643.9895|7495.0201|7208.7197|6861.9004|6326.5418|7063.2418|7150.5285|5881.9614|5353.5858|5225.5653|5842.3915||
2022-02-19 20:07:31|pink_usa_0158|SMSOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2926.845|2420.2756|2307.7047|2525.8109|2673.5603|2645.4176|2814.274|2814.274|||3278.6292|3658.5562|3658.5562|3560.0566|3841.484|3911.8409|3883.6981|3925.9122||3954.055|4151.0542|3799.2699|3728.913|4362.1247|4530.9811|4482.1535|4716.5129|4280.0595|4857.3043|4477.1675|4730.592|4772.8295|4252.24|4111.4374|4730.969|4970.3335|5237.8586|4787.2901|5075.0215|4581.6166|4172.7955|4976.3405|4370.1574|4075.5242|4046.2221|3651.4688|4469.1722|4675.0079|4532.6147|4497.3689|3837.0156|4006.2957|4542.3494|4373.0693|4161.4691|4260.2159|3951.6089|4360.8827|4126.6087|5151.2045|5461.688|5955.6392|5827.8004|5714.3639|5737.8383|6277.5359|6078.7|6021.8897|6782.0389|5859.2687|6300.136|6411.1176|6411.1176|5641.7835|4862.7007|5491.9914|5163.044|5205.9502|4133.2956|4262.0142|3874.9866|4149.7272|4285.6665|4757.8768|4020.9425|2861.8808|3348.5606|2454.1801|2647.3663|3033.7387|3051.045|3065.3692|3244.7706|2729.0455|2320.7631|1095.9159|1117.4044|1489.8726|1519.7375|1362.0289|1555.5803|1419.3775|1420.3432|2339.9796|2568.4359|2150.8857|2600.7207|2754.9704|2611.4823|2816.6702|2986.5603|2785.5418|3036.8149|3144.5034|3017.103|2887.7986|2873.4314|3060.2044||
2022-02-19 20:07:32|pink_usa_0159|SMSEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3405.2715|||3405.2715||3588.1994|||4111.6543|4322.7249|4255.1823|3914.6551|3841.484|4454.9957|4395.896|4508.4669|4567.2746|4294.1392||4544.748|4739.0402|4530.6689|4325.4574|4314.1932|4823.8988|4897.1162|4804.1864|4801.3704|5052.4652|4570.3382|4229.184|4663.3802|4327.865|4150.2392|4178.7465|3831.2225|4243.5988|4694.7456|4497.3689|4350.7462|3966.797|4014.7597|4612.8827|4429.496|4409.7466|4271.5012|4044.7543|4422.9797|4239.5122|5094.7533|5439.1078|5774.9946|5989.4483|5680.3337|5780.446|6163.9154|6135.5102|6058.8164|6772.7967|5913.3101|6190.6298|6479.5038|6391.1728|5636.0855|5034.3251|5394.737|5843.8217|5449.0849|4459.3823|4536.6134|4078.1804|4224.1364|4312.8547|4750.7225|4092.4898|2990.6656|3299.9068|2467.0595|2704.607|3062.3593|3165.6383|3006.0672|3400.9212|2893.7914|2380.9313|1128.8652|1172.5585|1436.8677|1468.1236|1405.0402|1648.7717|1407.9076|1469.1226|2401.6711|2488.0828|2160.9013|2711.9241|2757.8403|2582.7849|2687.5312|2926.2552|2715.1857|2969.3306|3181.8358|2999.862|2864.236|2873.431|3172.2678||
2022-02-19 20:07:33|pink_usa_0160|SWPFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20241|21352.5||20475|19305|17316|17725.5|16848|16731|16555.5|15502.5|14625|15210|14683.5|15268.5|16789.5|17316|17491.5||||||17199||18720|||19890|18837|18366.66|17023.5|||16848|17082|13923||15210|15795|15268.5|15210|||16087.5|||16263|16555.5|17435.925||18720|19129.5|20182.5||19890||||18427.5|19305|18720|||20299.5|22522.5|22522.5|21352.5|22230||21505.77|21505.77|21505.77|19305|24043.5|24102|24102|24804|23458.5|23458.5|23458.5|19012.5|17550|18793.4409|18427.5|18726.435|17550|15385.5|15678|14157|14157|13104|15093|15151.5|16965|17784|16965|17959.5|17842.5|17550|17550|10354.5|17550|16555.5|15678|14859|14859|13338|13689|15970.5||
2022-02-19 20:07:33|pink_usa_0161|HLDCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6441.0027|7836.5494|6934.8111|8695.3526|7858.0212|6763.0497|9146.2217|10949.7025|13311.4027|11808.5014|14535.1922|12602.8893|13461.6925|15522.8133|15737.5099|16338.673|14341.9632|15029.0007|15351.0519|13032.2909|12452.5996|12751.8528|13942.603|13466.3021|15566.3505|15631.3016|15046.7503|15340.8011|15232.0007|14296.3207|15384.3204|14775.0416|14144.0009|15398.501|14877.32|13029.5016|10091.9419|12413.5621|11347.5128|12129.282|13053.1935|13455.9195|13147.952|13455.9195|11702.8595|13147.952|14379.831|14569.3526|16796.2097|16417.1711|16677.7639|17605.3515|16784.2504|16373.6998|16518.6022|17170.6537|16204.6501|15407.701|16098.3899|15939.002|16523.4307|15593.6552|15328.007|15411.2892|14412.6609|14898.4794|16167.0106|16059.0504|17921.3604|17783.7122|18422.0253|20811.9866|18778.2906|19550.2068|19980.6992|21029.9977|20940.0008|19739.9985|21600.0023|25109.9977|24089.9989|21647.9987|21944.9977|19800.0013|20228.9977|20921.9985|20526.0015|19736.8184|17092.0221|18497.0686|19769.8778|19869.0606|19703.7591|20274.0449|21455.9384|21437.7582|21728.6853|21746.8704|20019.4831|19567.0618|20330.8313|21349.1906|22840.3602|22749.4346|24284.2494|22193.8845|23244.0675|25447.2887|26767.6705|26857.6961|25007.163|26306.5736|26446.6104|25846.4601|25806.4524|24566.1392|26606.6511|23062.6054|23590.7572|21962.2937|21522.168|19937.7128|22666.4928|22788.3745|24997.6782|24843.6441|27726.2965|26802.0869|25454.5038|24733.62|21124.8|21300.84|20640.69|22093.02|21058.785|23636.1825|22317.01|22698.4808|18267.5135|18662.055|18238.4675|19468.5656|18637.85|18601.0584|18298.98|18476.6447|19848.1|19315.59|19944.92|21155.17|21832.91|21590.86|23757.2075|22764.8025|21978.14|21445.63|19141.314|20477.43|20475.0095|20767.89|21542.45||
2022-02-19 20:07:34|pink_usa_0162|HLDVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7274.0372|9871.9059|8313.183|10417.4607|9092.5465|7923.5033|10781.1626|13119.2448|15976.9041|14158.3948|17405.7295|14937.7541|15976.9041|18574.7727|18834.5591|19743.8159|17016.0498|17795.4092|17535.6227|15587.2202|15327.4338|15193.9713|16556.1889|16503.7977|18887.6775|18992.4641|18180.371|18457.0518|18404.3902|17008.9226|18667.6898|17956.7896|17087.913|18431.5348|17772.2416|15593.7056|12469.2326|15507.7138|13673.1586|14733.7604|15737.0298|16424.9914|15937.6864|16224.3348|14131.7951|15507.7138|17399.5969|17806.6393|20438.0735|19492.132|20237.4215|20922.5956|20016.7272|19870.62|20016.7272|20808.6314|19395.4775|18161.1622|19382.6203|19125.4715|19704.0552|19189.7575|18450.454|18810.9526|17504.6337|17994.5021|19522.8904|19353.0726|21880.7921|21769.7574|22344.5347|25290.2766|22811.543|23709.6367|24212.568|25482.6005|25264.7999|24684.0017|26390.1019|29330.402|29279.5791|26234.0097|26257.9692|23486.8259|24956.2488|24676.7399|24397.2311|23921.556|19873.2911|24581.5958|25529.6585|23601.5337|24481.59|24553.5946|25961.6856|25961.6856|25609.6641|25477.6542|23585.5316|23104.0412|24424.2757|25304.4288|27944.8882|27900.88|26888.7025|24028.2024|26848.659|27463.8668|29268.3872||27217.3966|31027.3149|27858.9608|28343.0818|28035.0066|28299.0752|26406.5978||23942.8615|22138.3411|21440.7408|21038.0293|21698.2154|21564.8978|23677.3796|24777.626|27145.3645|26802.0869|27383.0044|23941.44|23765.4|21240.1942|21564.9|22541.922|20464.65|23962.95|22292.805|22292.805|19739.1775|18957.356|17379.19|18444.21|18056.93|19606.05|18066.612|17282.37|19722.234|20235.38|19218.77|20719.48|20719.48|20719.48|23236.8|22897.93|22897.93|22897.93|22897.93|19727.075|20767.89|19896.51|21518.245||
2022-02-19 20:07:35|pink_usa_0163|CRHKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4879.6699|4229.0472|4405.5853|3779.94|3975.4542|3714.7687|4757.5107|6060.9383|5344.0532||6191.2811|8759.0335|9058.8218|9058.8218|10131.1627|8954.6406|9516.7567|9922.0032|8980.7855|8967.713|9795.3651|10187.7028|11351.638|11443.1835|11194.7029|11547.8069|11133.9564|10218.1198|9799.4516|11120.873|10348.9536|10466.704|10785.2009|11746.5759|11112.4218|8782.609|9450.1396|9188.3629|9266.8959|9397.7842|9672.6498|8756.4313|9489.4061|7486.8142|7948.2352|7647.0665|7620.8779|8419.6298|8930.3071|9192.193|9562.816|8645.8337|8389.0786|7886.0483|9127.9044|8567.2352|7994.1744|7954.8588|8138.3317|8374.2254|9121.222|9239.1688|8456.3757|7656.6254|7304.6042|7577.9615|7499.2975|7289.527|7240.096|7843.4374|7095.8188|6335.084|5695.0176|5325.1431|5373.3671|5494.8887|5058.9961|5151.4581|8083.8266|8651.8079|7927.962|8348.0039|7859.2759|9417.9222|5098.6227|5349.5911||4287.6115|5415.9303|4884.9568|6106.1959|5840.7092|5814.1605|5575.2224|5970.7977|5946.9039|5654.8684|5650.3551|6569.1|6712.647|7299|7964.02|7915.36|9018.32|8288.42|8515.5|8548.4064|8597.069|9570.3222|9051.2538|13105.76|12602.94|12716.48|14435.8|14338.48|15149.48|14889.96|14727.76|12505.62|12310.98|11483.76|11402.66|11451.32|12165|13251.5778|12437.8204|14607.732|14184.39|15879.38|14662.88|17874.44|17112.1|17306.74|17355.4|18004.2|16090.24|14435.8|15035.94|15652.3|18490.8|17744.68|22156.52|21653.7|19707.3|19804.62|20542.63|27054.96|28385|28385|25400.52|26876.54|28093.04|30736.9|24654.4|26925.2|22870.2|25692.48|25092.34|25757.36|24411.1||
2022-02-19 20:07:36|pink_usa_0164|YUEIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2961.2596|3071.9242|3244.0765|2911.3508|3160.8951|3693.2564|3789.7469|3676.6201|3876.2556|4891.0693|4541.7072|4636.7869|4969.8705|4709.3398|5062.2105|5085.2955|5062.2105|5408.4855|5471.1448|4983.0619|5223.8055|5398.5919|5382.1026|6216.4604|5969.1212|6054.8655|5860.2919|5718.484|5177.6355|5682.2076|5556.889|5751.4626|5441.4641|5319.4433|4551.0427|4145.4062|4715.9355|4943.4876|5260.0819|5151.2526|5566.7826|5837.2069|5708.5905|4861.0412|5118.2741|5029.2319|5210.6141|5698.6969|5665.7183|5530.5062|5467.8469|5639.3355|5491.0638|5322.7412|5748.1648|4729.1269|4214.6612|4541.1491|5039.1255|4626.8934|4485.0855|5213.9119|5289.7626|5004.498|4956.6791|5349.1241|4732.4248|5068.8062|5543.6976|5461.2512|5141.3591|5047.6999|5546.9955|5705.2926|5728.3776|6117.5247|6359.9172|5886.6747|6120.8226|5484.3362|5510.719|5375.5069|5762.6753|6068.0569|5946.0362|5764.654|5398.5919|5461.2512|5810.824|5807.5262|5764.654|6542.9483|6562.7354|6539.6504|7324.5404|6780.394|6120.8226|6124.1204|5880.079|5758.0583|6018.589|6552.8419|6697.9476|6754.8356|6724.3304|6765.5536|7064.8342|6236.2476|6199.9712|5920.5949|6501.6919|7144.6077|7004.485|6569.2805|4597.3816|4934.6228|4545.7934|4473.8456|4617.1254|4400.5608|4653.7304|4743.2936|5260.5563|5593.5848|5396.3543|5589.3815|5202.3572|4167.0485|4456.0766|4417.3842|4265.8389|4301.3069|4514.1152|4573.766|4809.1449|4378.6917|3788.6324|2311.8719|2428.7552|2489.2121|2590.7797|2682.6742|2829.3829|2629.4721|2879.3606|3359.7915|3346.894|3449.3322|3756.3887|3965.9726|3911.1584|3935.3411|3746.7156|3198.5731|3395.2595|3342.0574|3416.2179|2806.8123|2706.8569|2789.0783||
2022-02-19 20:07:37|pink_usa_0165|BCAUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:37|pink_usa_0166|SHALY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3030.0665|3945.5334|2836.658|3632.095|3312.4706|3087.2808|3791.9072|4067.9464|4641.8174|4162.3809|4685.4026||5775.0311|5571.6337|5411.8216|5560.2189|5160.4646|5087.782|5938.1684|5502.0728|5070.3382|5495.5908|6062.5962|6744.4565|6585.9858|7407.4167|7605.1417|8290.6899|7476.166|7032.5413|8065.2413|8212.1465|7592.5265|7982.6628|8029.6196|7225.0924|6010.4755|6159.1722|5475.1675|6614.398|6531.4245|7631.9978||6559.6042|5949.0444|6114.7536|6028.6303|5895.5307|6279.1708|6153.9005|5942.507|6721.478|7291.5195|7235.1418|6113.8514|5883.6423|5872.68|5345.1539|4795.4472|4888.6311|5141.5588|5575.373|6325.5425|5935.8677|5552.1506|5234.2137|5126.1464|5163.735|5019.6454|4917.9685|4806.766|4974.3528|4568.6987|4371.3535|4390.1483|4786.452|4698.7421|4920.7018|5269.7512|5382.521|5457.7009|4695.2015|4530.5204|3372.3826|3256.0318|3345.5324|3291.8321|3519.1636|3275.722|3515.5836|4206.5282|4125.9777|3938.0264|3580.024|3955.9265|3837.7857|4004.2568|3954.1365|3853.8958|3776.9253|4027.527|4654.0312|5026.3537|5017.4036|5772.7887||5940.9114|6126.7146|6658.4604|7931.4277|7510.686|8157.3206|7424.3803|8375.9482|7383.1636|6831.2184|7890.3081|6220.7558|5833.5272|5241.9279|5286.746|5218.6225|5218.6225|4542.8589|4660.2848|4532.1023|5306.5755|5010.7698|4392.2669|4596.6418|4447.8425|3739.7015|3628.5503|3797.0699|3635.7213|3854.4383|3336.3301|3348.8794|3348.8794|2884.5541|2959.8501|3108.6493|2526.0017|2898.8962|2898.8962|2762.6462|3381.1491|3365.0143|3295.0966|3711.9137|3813.2048|3436.7248|3311.2314|3356.0505|3262.8268|3155.2611|2877.383|2805.6725|2841.5278|2904.2744|2868.4192||
2022-02-19 20:07:37|pink_usa_0167|SJMHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7310.2885|7282.0088|6505.2386|5373.8927|4086.9868|4737.5107|4525.3834|4355.6815|3563.7394|3648.5903|3945.5686||3648.5903|3422.3212|3450.7573|3889.1732|4030.5977|||4525.5834|4412.5998||4483.3145|5105.6042||5360.1773||4978.4937|5233.0758|5218.9323||4455.1861|5559.1119|5262.0602|||6025.9076|||6493.8967||5206.4357|4781.998|5432.8024|5008.7984|5252.5338|5252.5338|7022.2554|6824.0466|6825.2516|6074.7571|6796.931|5225.1407|5712.2541|5961.4749|6428.7639|6429.059|6485.7027|7211.7273|4278.8637|5667.3692|5384.0007|7041.7062|6312.0324|7492.1542|6669.1524|5894.3956|6591.1091|6104.0052|6132.396|6133.6639|7258.0069|7087.5645|6519.423|6235.3852|4403.1194|5354.7613|3735.5497|4083.5382|4019.6219|3621.9208|3636.1244||
2022-02-19 20:07:39|pink_usa_0168|CJEWY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16900|16360||12330||11840|12580|13760|13350||16370|15670|15500|||16590|14200|13460|15320.2|14570|14472|12720|13720|13290|13660|12860|11250|11400|11720|11910|10450|9560|9070|8450|8630|7750|6160|5740|6300|6090|6930|7500|7250|7550|7710|7330|7460|8200|7520|8692|8970|10010|11150|10592|10840|10565|11400|11970|10580|10380|11055|11020|11200|11860|12750|14430|10720|9402.5|9250|9940|8960|8280|8190|8837.5|9640|10480|10100|8280.1|10790|9346|8210|8145|8900|9190|9900|9250|8412.5|7395|8220|7835|9650|10540|11265|13270|12440|12910|12970|12230|13420|15970|15790|19210|22850|19520|21062|18980|21910|18040|18050|17701.5||
2022-02-19 20:07:39|pink_usa_0169|HUABF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1989.0963|2119.6307|2165.7839|2132.0625|2020.1759|1974.4267|2077.9498|1864.7777|1723.3654|1786.1463|1464.6275|1415.3041|1415.3041|1415.3041|1398.5266|1460.3726|1532.4744|1560.1341|1283.2259|1283.2259|1283.2259|1283.2259|1283.2259|1149.8997|1072.8253|1149.8997|1149.8997|1243.1348|1243.1348|1258.0524|1171.0329|2110.2213|3325.3855|2703.8181|2641.6614|2856.1021|3418.6206|4257.7366|4599.5986|3418.6206|3418.6206|3309.8463|3309.8463|6992.633|7210.1816|6464.3008|6060.282|5500.8713|7164.1856|7445.6275|2193.1204||
2022-02-19 20:07:40|pink_usa_0170|HUIHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2449.3352|2720.798|3023.1089|3186.6036|3084.805|3321.1011|3411.1774|3547.5258|3430.9201|3236.5774|3488.2975|3967.9695|3693.8849|3721.4185|4111.8952|4553.0589|4832.1496|5296.1299|5055.1107|4666.2076|5127.4794|4585.0288|4211.858|4668.3741|4696.7246|4262.0176|2589.3411|2580.521|2371.9876|2400.6506|1859.3212|1697.8057|1727.459|2340.7132|2218.9456|2101.3003|1460.4827|1255.7244|1509.7763|1342.9362|1777.7316|1728.5854|1604.0367|1531.6978|1590.827|1710.9725|1427.9072||1586.1663|1296.3022||1392.0942|1365.9691|1373.8848|1329.2258|1805.5885|1608.9648|1554.3816|1407.379|1527.09|1481.8107|1468.7852|1842.1841|2164.1011|2265.8244|2349.7052|2442.5514|2703.4643|2597.9572|2442.1791||2862.8039|3042.2336|2636.8094|1298.2266|1283.9468|978.4817|1140.2685|1025.1978|999.7232|1043.2164|1171.2108|1102.8643||1231.48|1136.4162|1099.7576|1137.4104|1215.9467||1121.5043|1335.8638|1298.8945|1525.3701|1643.4231|1719.9478|||2054.6757|2271.3008|1874.1029|1972.3146|||2284.3543|2154.4413|||||||||1469.4459|1347.6136|1310.9396|1419.0375|1419.0375|1419.0375|1419.0375|1305.9123|1272.9692|1272.9692|1209.5694|1209.5694|1209.5694|1123.1716|1097.3765|1097.3765|1097.3765|1101.4167|1101.4167|1197.138|2672.7381|3499.4222|2650.9833|2657.1989|2657.1989|4189.3616|4573.9872|4573.9872|4573.9872|3035.1117|3035.1117|3035.1117|5942.1805|7724.2131|7427.7256|7427.7256|7427.7256|7910.994|8221.7741|8221.7741||
2022-02-19 20:07:40|pink_usa_0171|CMHHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7997.3509|8118.5231|7742.8897|8174.0492|8441.6519|9244.4604|9122.8229|8210.5406|7422.3285|7954.6947|9210.315|8662.8061|9076.4797|8747.9742|9787.0244|10171.3331|10776.0088|10655.565|10717.0161|10957.903|10350.7694|9481.1516|7821.0275|7370.9496|6480.6313|7550.4889|7181.5726|7616.2505|8041.8501|8467.4494|8022.0548|7806.7805|6953.1073|7523.3171|7647.0557|7065.4836|7599.54|7758.4206|7548.0647|6675.325|7115.6551|7175.9744|6432.0375|6417.963|6466.2183|5964.8748|6353.014|7052.8712|7730.6066|7169.5142|7139.3479|7501.854|6879.928|6822.8334|6576.1021|6437.4432|6126.6841|6403.5742|6883.0265|6864.4681|||7105.1122|6992.315|7534.1626||9230.0213|9534.0144|9064.5716|8466.2352|7478.7498|6624.0355|6246.4676||||5444.4023|5956.1256|6113.4178||5551.3607|5378.4865|6197.4762|6207.9626|5652.1821|5817.8677|5385.827|5424.7187|5604.8363|5804.0251|6113.4036||6049.8328|6926.2778|8042.3606|8243.0218|7969.7477|8132.9444|6903.7623|7088.9209|6467.3175|6152.5484|5940.9388|5845.7144|6062.6145|5398.6892|5435.8706|5399.6491|5148.7835|4695.347|5183.7467|5406.79|5406.79|5516.9681|5726.5755|5482.0336|4702.7248|5336.9674|4480.3652|4441.0637|4401.7622|5040.841|4724.0868|4948.3316|4700.1674|4484.8926|3238.0924|3711.9962|3913.8162|3584.9242|3790.0242|3786.6998|3407.6974|3583.9003|4128.9469|4215.1102|4194.4309|4969.901|4969.901|5564.428|5564.428|5398.5386|5504.8061|6064.4921|6171.2742|6171.2749|5947.8542|6833.0441|6833.0441||
2022-02-19 20:07:41|pink_usa_0172|CSPCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8917.9648|8917.9648||||||2728.397|10679.7284|12550.6299|12550.6299|15512.8926|16526.2956|14031.7612|15060.7571|13844.6711|10991.5463|11849.0418|12472.6777|13844.6711|14967.212|15360.1013|15116.8841|7502.315|8419.0568|11824.0975|12722.1302|12722.1302|14518.1956|14667.8678|18529.4085|16793.2119|16074.7857|15416.2284|14009.3104|12572.4581|12208.551|12947.5433|14827.0254||
2022-02-19 20:07:42|pink_usa_0173|BYDIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||638|649|627|788.9032|755.093|800.1732|845.2534|1543.9962|1620.6325|1442.5658|1374.9455|1127.0045|1284.7851|2197.6588|1938.4477|2006.068|1803.2072|1915.9076|1848.2874|1600.3464|1329.8653|1149.1343|1194.1984|1115.3362|1385.7208|1261.7945|1070.2721|1194.1984|1633.5733|1543.4451|1475.8489|1126.6022|968.8779|946.3459|766.0895|698.4934|518.237|901.2818|642.1633|608.3652|833.6857|799.8876|721.0254|675.9613|608.3652|484.439|484.439|383.0448|450.6409|428.1089|518.237|709.7594|777.3556|788.6216|664.6953|1149.1343|1329.3907|1194.1984|1160.4003|1020.7016|1036.4741|1081.5382|1036.4741|1239.2625|1261.7945|1261.7945|1396.9868|1396.9868|1487.115|1982.82|1689.9034|2129.2783|2591.1852|2478.525|2388.3968|2365.8647|2253.2045|2501.057|3064.3581|3695.2554|3672.7233|2343.3327|1847.6277|1351.9227|1599.7752|1577.2431|1306.8586|901.2818|923.8138|1329.616|1216.7304|1149.1343|1306.8586|1577.2431|1712.4354|1945.6421|1802.7889|1802.5636|1870.1597|1667.3713|1712.4354|2365.8647|3223.4344|3717.7874|4347.5581|5164.3447|5633.0112|6016.056|6917.3378|6119.7034|5159.8383|5452.7549|4844.3897|4979.5819|4326.1526|3514.999|3875.5117|3041.8261|2591.1852|2501.057|2996.762|3222.0824|3289.6786|2748.9095|2793.9736|3064.3581|3068.8645|4010.704|2996.762|3199.5504|2906.6338|2730.8839|3436.1369|4091.8194|4145.8963|4641.6013|4731.7294|4551.4731|3514.999|4934.5179|4506.409|5948.4599|8449.5169|9801.4396|11761.7275|9869.0357|11266.0225|12144.7723|16673.7133|12888.3297|14623.2972|12516.551|15254.1945|13789.6115|11536.407|10770.3175|7886.2158|7165.1903|8134.0682|8167.8663|6928.6038||
2022-02-19 20:07:42|pink_usa_0174|WRFRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2277|20341.2||18975|19128.318|19128.318|20584.08|20584.08|20584.08|23225.4|22496.76|22496.76|22496.76|18064.2|16364.04|17001.6|16546.2|17610.1183|18217.3638|13696.4214|11780.5619|11537.6637|11874.685|12755.4504|13054.8|12447.6|12144|12295.8|15331.8|15483.6|16090.8|18701.76|17608.8|17851.68|18185.64|17335.56|17274.84|15939|16269.924|16470.3|15820.596|15966.324|14413.41||
2022-02-19 20:07:43|pink_usa_0175|XYIGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1931.9034|1925.008|1967.7034|1737.5193|1867.4619|2305.5544|2233.1578|2700.9928|2507.9295|2735.0628|2674.4939|2647.995|3094.6904|2979.07|3605.6204|3353.5816|3501.1165|3745.1165|4066.667|3323.3611|3127.2926|3544.9185|3254.7371|3037.1011|2766.5265|2303.9447|2282.3759|2515.7115|2457.8678|2321.5919|2079.4326|2152.9628|2100.0211|2358.8472|2525.5156|2427.4754|2276.4934|1878.5575|2062.8836|1719.7233|1749.1371|2072.6882|2131.5157|2296.0365|2058.9618|2201.1282|2588.4091|2594.2919|2798.2271|2786.4891|2951.4275|3686.8588|3506.3968|2900.9757|3184.2817|3506.4812|3481.1847|3697.1777|3344.9729|3492.86|3889.8201||3899.4111|3993.9341||4107.5461|4588.5198|4949.7571|5768.3553|6434.2825|6078.7196|5743.6467|5636.4928|4613.9158|4737.0375|4937.9119|4984.8825|4246.3444|4444.6884|4426.4644|4814.6037|4707.9852|4775.8696|4473.9835|3905.3516|4295.5149|3834.5746|4107.0418|4527.7631|4462.8518|4462.8518|4476.6028|5482.5699|4959.4537|4409.2957|4577.9573|4732.5637|4827.0456|5170.9726|6828.2583|7534.2137|8686.6708|8996.4062|11592.3379|10033.0932|11716.1392|13416.9994|13122.0759|15779.4175|17102.6438|15631.4313|16040.8622|11984.1504|10871.8038|10202.5008|10038.6077|11145.748||
2022-02-19 20:07:44|pink_usa_0176|SITIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2424.9914|2494.378|2521.0559|2627.7672|2854.5289|2867.8678|2934.5624|2670.817|2884.4824|2832.9316|2699.3028|3006.6491|3036.0475|3185.8716|3333.1177|2944.9233|2476.4128|2476.4128|2677.203|2879.8487|2678.929|3080.7684|3482.6077|4023.7514|5022.9919|6287.7142|6373.5167|7143.0578|8982.7169|10256.0796|9518.7144|11297.0852|11063.7409|10851.8535|9745.4794|9347.1847|9285.496|9915.7939|10497.8138||
2022-02-19 20:07:44|pink_usa_0177|PXGYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961.1755|||||||1133.8384|||||1178.1624|1019.2217|1144.8182|1378.2278|1378.2278|1045.2932|1123.1341|1200.9751|1045.2932|835.1225|956.332|950.1929|782.5118|860.763|827.2268|670.7244|681.9031|753.3543|781.0512||637.0276||670.2638|690.1803||635.4866|536.0191|536.0191|489.5863|506.0892|440.0776|519.2916|451.0795|474.1836|429.0757|528.0931|539.0951|517.0912|550.097|495.0873|495.0873|330.0582|506.0892|506.0892|473.0834|506.0892|423.5747|462.0815|473.0834|451.0795|528.0931|407.0718|451.0795|533.5941|524.2594|524.2594|380.6576|380.6576|444.6831|509.7587|481.5394|595.7991|590.0557|693.8374|869.5408|939.9491|1105.8884|1066.7855|1192.6115|1174.3817|1371.8912|1262.4274|1217.6334|1483.187|1406.281|836.0692|809.3096|785.1925|792.5632||
2022-02-19 20:07:45|pink_usa_0178|CTVIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.582|797.3498|768.873|911.2569|996.6872|711.9194|1053.6408|1252.9782|1281.455|1164.7002|1423.8389|1110.5943|1025.164|1196.0247|1594.6995|1680.1299|1452.3157|1423.8389|1566.2228|1281.455|1082.1175|1139.0711|1281.455|1252.9782|1366.8853|1309.9318|1252.9782|1252.9782|1196.0247|1167.5479|1196.0247|968.2104|854.3033|968.2104|968.2104|939.7337|626.4891|797.3498|797.3498|938.8328|1052.6307|1052.6307|1109.5296|967.2822|1052.6307|994.2344|965.8277||909.0143|965.8277|1051.0478|1075.1472|1131.7339|1131.7339|1018.5605|1075.1472|1018.5605|958.1529||1014.5148||1042.6958|1167.8193|1070.569|986.0504||1042.3961|1042.3961|1042.3961|1155.0876|1239.6062|1634.0263|1634.0263|1803.0635|1921.3896|1716.5362|1716.5362||1969.7956|2195.4779|2650.7821|2541.9949|2203.0622|2033.5959|2090.0847|2372.5285|2118.3291|1831.422|1970.166|||1442.9385|1470.6873|1526.185|1581.6826|1692.6779|1581.6826|1581.6826|1637.1802|1552.0819|1497.6229|1552.0819|1553.1711|1497.6229|1498.7121|1497.6229|1579.3114|1906.657|2015.6089|2015.6089|1634.2774|1983.2851|1716.3044|2179.4342|1971.2982|2181.0688|2233.9201|2124.9483|1743.5474|1689.0615||1580.0898|1580.0898|1418.5375|1473.0966|1473.0966|1418.5375|1282.1397|1091.1827|1091.1827|992.9763|982.0644|900.2257|818.387|833.817|941.2277|941.2277|941.2277|719.7624|830.4951|830.4951|692.0792|830.4951|757.4115|757.4115|664.396|816.6535|719.7624|775.1287|941.2277|1079.6436|1079.6436|1079.6436|891.398|830.4951|744.1236|750.2139|832.9865|832.9865|1086.0107|1156.8796||
2022-02-19 20:07:45|pink_usa_0179|XNYIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4768.1259|4768.1259|4768.2992|4768.344|4768.344|4768.344|4768.6581|4768.6581|4817.432|4817.432|10533.7873|11912.3621|16507.1304|15826.6623|22904.0596|20701.7462|22023.1342|16297.1193|14537.6751|15947.3891|18681.7092|17956.043|21067.2386|18222.7169|18669.4889|15469.0051|14972.0454|15114.2976||
2022-02-19 20:07:46|pink_usa_0180|CEBTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.3336|371.9133|318.7828|318.8408|336.5542|336.5542|389.6944|354.2676|354.2676|336.5542|425.1211|425.1211|531.4014|619.9683|566.8282||572.6104|470.3585|552.16|490.8089|490.8089|515.8565|511.7296|412.6852|288.8796|412.6852|412.6852|372.5772|393.276|380.8567|496.7696|455.3722|393.276|413.9747|413.9747|372.5772|393.276|455.3722|434.6734|426.8064|384.1258|405.4661|426.8064|469.487|384.1258|384.1258||405.4661|448.1467|392.6619|384.1258|426.0287|426.0287|520.1239|520.1239|567.4079|591.0499|591.0499|591.0499|661.9759|710.6784||600.5067|551.1155|484.9816|458.5281|529.0709|595.2047|705.4278|661.3386|705.4278|639.294|617.2494|705.4278|661.3386|698.8858|617.3124|749.5936|837.7811||825.8758|903.1721|||1124.3904|1168.4841|1080.2966|1021.5013|934.565|878.0564|879.0127|934.565|913.7003|934.565|899.7905|940.9292|1001.6161||987.1296|1044.8149||879.764||913.8965|874.7295|||906.9335||870.3776|870.3776|870.3778|917.1606|917.1606|917.1606|913.8967|957.4156|957.4156|913.8967|913.8967|913.8967|913.8967|913.8967|922.6005|913.8967|913.8967|870.3778|870.3778|870.3778|870.3776|870.3776|870.3776|826.8588|826.8588|826.8588|826.8589|826.8589|826.8589|913.8967|870.3778|870.3778|870.3778|783.34|739.8211|739.8211|848.6184|739.8211|761.5806|783.34||
2022-02-19 20:07:46|pink_usa_0181|LKFLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1667.1751|||||||1708.4126|1708.4126|||||1519.8981|||||2179.6989|2150.2435|2268.065|2044.2041|1955.8379|1967.6201|1649.5018|1561.1357|1743.7591|1908.7093|1885.145|1708.4126|1661.284|1955.8379|2209.1542|2209.1542|1908.7093|1690.7394|1826.2342|1743.7591|1743.7591|1631.8286|1490.4427|1472.7695|1496.3338|1384.4033|1231.2353|1113.4137|1207.671|1303.3793|1309.2504|1297.5082|1367.9612|1367.9612|1491.2538|1397.3166|1726.0969|1614.5464|1514.7381|1749.5812|1708.4837|1825.9053|1978.5533|1984.4244|1855.2606|2219.2675|2031.393|2324.9469|2360.1734|2407.142|2465.8528|2084.2327|1984.4244|2013.7798|2436.4974|2706.567|2289.7204|2142.9435|2090.1038|1996.1665|1790.6788|1761.3234|1596.9332|1731.968|1896.3582|2049.0062|1996.1665|1778.9366|1820.0342|1755.4523|1755.4523|1456.0273|1673.2572|1614.5464|1585.1911|1596.9332|1403.1876|1156.6024|1224.1198|998.0833|1174.2156|1174.2156|1379.7033|528.397|1397.3166|1526.4803|1391.4455|1350.3479|587.1078|1649.7729|1450.1563|1643.9018|2007.9087|1861.1317|1362.0901|1667.3862|1579.32|1798.0176|1538.2224|1626.2886||
2022-02-19 20:07:47|pink_usa_0182|UNEGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2683.6796|2618.2236|1832.7516|2356.3996|3010.9596|2160.0316|2161.3475|1833.8681|1768.3722|1833.8681|1964.8598|1899.364|2204.5614|2271.3668|2338.1722|2338.1722|1870.5344|2137.756|1937.7199|1937.7199|2138.1754|2098.0843|2007.2179|1804.0829|1872.3593|1805.4887|2072.971|1939.2299|1939.2299|1872.3593|1873.6665|1873.6665|1829.4994|1833.5162|2007.501|1820.1327|1820.9404|1820.9404|1820.9404|2008.3919|2045.8923|1820.9404|2142.2859|1539.7632|1419.2587|1446.0375|1579.9314|1579.9314|1206.6506|656.9634|683.7783|683.7783|683.7783|670.3709|509.4819|743.9172|541.0307|760.8244|862.2677|828.4533|1049.0277|1285.0589|1547.3158|655.6423|1022.802|655.6423|1022.802|812.9965|1023.8572|1023.8572|1299.5111|1805.8669|2050.0378|1707.4892|2312.7285|1970.1799|1838.8346|2311.6777|3680.5179|3890.8332|4364.0426|5520.7768|5257.8827|4338.5356|3799.5054|4207.0648|3940.5992|5122.7789|4781.2603|4360.9298|4912.6136|4568.468||5043.967|5124.1835|5229.295|4913.9606|4493.5148|4519.7926|5255.5728|4730.0155|4730.0155|4593.3706|4731.0931|4205.4161|3479.9818|3416.9006|4736.3498|4736.3498|3947.8343|4731.093|4823.0865|4823.0865|4781.0324|3942.5776|3812.0397|3872.5065|3173.1944|2500.1722|2366.0936|2116.3393|2116.3393||
2022-02-19 20:07:48|pink_usa_0183|LMPMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.457|727.9235|750.6711|1182.8757|1023.6424|955.3996|1455.847|1819.8088|2565.9304|2151.9239|3930.787|3821.5985|3871.6432|5072.717||1737.9174|2738.8122|3525.8796|3931.8929|3599.6844|3253.8234|3149.155|3331.1871|3285.679|4071.8213|3862.3093||3643.688||||3024.8068|2813.7738|2766.8776|2133.7785|1688.2643|1453.7831|1927.4351|1627.2992|1552.2652|2054.0549|2236.9502|2058.7445|2129.0888||1932.1247|2068.1237|1983.7105|2513.6379|2396.3974|2860.67|2959.1521|3207.7021|3526.5965|3606.3201|3034.1861|2851.2908|2883.395|3066.5422|2958.5323|2817.6498|3291.9542|3390.5719|2982.0127|3033.6696|2733.1203|2742.5125|2526.4927|2352.7376|2711.5592||2847.1371|2636.7575||2585.3314|2517.13||2419.06||2741.29|3287.68|2936.8415|2755.8986|2755.8986|2876.5272|2987.8766|2686.3052||2449.765|2971.771|3264.827|3040.456|3090.825|3622.4962|3804.7602|4041.7033|4319.6559|3750.081|3426.5624|3777.4435|4177.4615|4050.1831|3395.608|3600.1627|3922.9046|4195.9586|4579.873|5316.0853|5898.7318|5510.3008|5190.0432|5338.9037|5265|5173.4515|4694.9541|4951.448|5205.1864|4290.096|4576.6584|4171.3484|4081.4635|3567.578|4112.3806|3691.0716|3840.384|4038.36|3723|3591.6|2816.34|3162.36|2264.46|2210.1225|2358.6287|2681.2201|3165.9358|3462.8787|3152.8354|3303.9269|2829.6639|2999.183|2281.987|2381.9598|2738.3845|2699.2647|3038.3028|3303.4479|3383.8608|3590.3263|3768.5386|4729.1465|3964.1375|3809.8317|3825.045|3568.5931|3196.9552|3851.1248|3168.702|3174.4783|2981.0981|3120.158|3094.0843||
2022-02-19 20:07:48|pink_usa_0184|CESTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4895.9067|4952.1815|4952.1815|5667.539|5583.6037|||||6124.414|5956.5434|5699.9686|5949.8668||6324.7141||4691.7914|4307.406|||5249.7702|||4695.6066||||5662.77|||||3372.6722|3428.947|2932.9658|2757.4647|||3739.889|2605.8089|3316.3974|||||3283.014|||||||||||2889.0905|2889.0905|2889.0905|1966.7562|2085.9825|2085.9825|1812.239|1812.239|1812.239|1812.239|1427.8536|1427.8536|1427.8536|1427.8536|1525.1422|1332.463|1332.463|1332.463|1332.463|1332.463|1165.5558|1575.6941|1548.9874|1548.9874|1021.5305|874.6438|874.6438|874.6438|874.6438|874.6438|874.6438|874.6438|874.6438|874.6438|764.9556|890.8585|890.8585|890.8585|890.8585||
2022-02-19 20:07:49|pink_usa_0185|DFIHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3666.6564|3642.639|||4069.615|4136.33|4136.33|4136.33||||||||4251.604|4466.196||||4412.548|4693.352||5123.688|5298.512|5446.44|5392.648|6253.32|5688.504|5849.88|6549.176|6602.968|5849.88|6043.989|6057.45|6501.663|5586.315|7026.642|7282.401|5868.996|7215.096|7093.947|6111.294|5505.549|5411.322|6032.768|5871.176|5655.72|6194.36|7177.378|6975.388|8192.7144|9331.938|8214.26|8025.736|8227.726|8119.998|8326.314|8501.463|8353.26|9067.329|8690.085|8487.99|9660.141|10401.156|9673.614|10414.629|10861.9326|12058.335|12904.088|12418.16|10595.93|12215.69|12080.71|11878.24|11554.288|11851.244|11689.268|11230.336|11100.7552|12204.8916|13177.952|13569.51|13801.7444|14271.614|14206.8044|14544.3544|14474.144|14160.8976|15012.8741|15185.6997|14987.22|15176.248|15388.7364|18368.16|16774.452|16218.0048|17101.5676|17025.6636|16193.694|15143.1976|13916.5824|13670.7732|15086.202|14051.6424|12788.1618|12439.32|12271.6596|13182.975|13875.2502|14158.3799|14389.0482|14051.0232|13894.1796|12780.0492|12736.782|12387.9402|12076.9572|11725.4112|11850.8861|12836.8374|12482.5872|11784.9036|11876.8464|10743.7866|8218.0638|8301.894|8288.373|8099.079|8069.9296|7718.3576|8318.8696|7891.4392|9154.394|9081.3752|8959.6772|9324.7712|10119.8648|9886.4751|9965.714|9883.2298|9687.1608|11323.3228|12015.6492|11492.0774|11764.14|10931.1848|11025.8388|10852.7572|10927.1282|10549.8644|11312.5052|10908.9262|10909.265|11361.7392|11131.7992|10945.1421|11288.6994|11884.2775|12586.2966|11689.826|11908.9595|12655.6367|11776.3973|12306.6462|11965.9842|12041.7621|11855.0891|11249.0781|10562.4461|10234.5509|9887.1768|9325.5345|9382.6185|8365.1154|8386.7586|7883.5531|7680.6306|7449.3189|6492.96|5849.0748|6360.3954|6241.3578|6038.4528|5888.3031|5370.219|5191.6626|5302.584|5467.8839|5570.4186|5785.009|5693.0116|5864.3397|5900.8735|5908.9921|5653.256|4963.1745|4998.3551|4454.4085|4754.7969|4109.3677|3932.1115|3710.2029||
2022-02-19 20:07:50|pink_usa_0186|DFILF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5249.79|5384.4||6194.36|6059.7|4713.1|5925.04|6867.66|7433.232||7993.8216||8241.192|8281.59|7949.07|||8407.152|8865.234|9026.91|9431.1|9767.925|10239.48|10517.2933|10576.305|10980.495|11613.726|12823.1|11135.85||11270.83||11945.73|11000.87|11945.73|11432.806|11203.34|10919.882|12418.16|13231.96||14028.578|14447.14|13704.53|14177.1|13502|14298.618|14960.216|15122.24|13839.55|14587.5608|15531.9|17868.438|16531.344|16576.9943|17206.644|16112.658||15612.936|13370.94|13708.59|14289.348|13506|12425.799|12168.9|12506.925|13345.227|14197.05|14048.319|14142.966|14399.865|13926.63|12750.303|12506.925|12425.799|11952.564|12155.379|12412.278|12466.362|12709.74|11587.497|11763.27|10140.75||9099.633|8450.625|7715.0826|8248.42|7666.974|8221.376|7795.433|9614.142|9438.356|8897.476||10276.72|9803.45|9718.3966|9600.62|9830.494|11268.6939|11615.398||11723.574|10952.82|10736.468|10520.116||||10981.9606|11225.75|11348.2133|10928.911|10928.911|11212.9545|11632.6868|12484.8487|12647.5206|12349.9319|12972.1628|12106.4502|12349.9319|12174.3|12174.3252|11362.7035|11126.9951|10956.8927|10336.8002|10291.904|9982.9467|9198.379|8522.0276|7867.3195|7507.5005|7642.755|7074.621|6547.068|6979.932|6425.325|5667.813|6181.839|5681.34|5519.016|5153.787|5099.679|5451.381|5640.759|5898.6527|5655.1304|5913.0522|5913.0522|5940.1143|5696.5561|5547.7149|4844.1023|4465.234|4979.4124|4086.3656|3788.6834|3721.0283||
2022-02-19 20:07:50|pink_usa_0187|KCKSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.14|275.562|277.263|289.17|297.675|278.964|289.17|290.871|292.572||314.3448|311.283|309.582|309.582|357.21|357.21|338.8392|319.4478|323.8704|292.572|295.2936|297.675|285.768|272.6363|217.728|241.8142|251.748|266.1214|272.16||278.964|248.346|256.851|253.449|253.449|250.047|255.15|258.552|282.366|285.768|290.871||299.376|280.665|277.263|289.17|295.974|292.572|292.572|308.5614|302.812|299.7162|285.768|294.8854|302.778|285.768|272.16|272.16|255.15|219.2929|224.1578|249.6388|229.0022|225.2124|210.924|214.1559|200.718|210.89|210.89|197.316|190.512|204.12|200.718|190.512|125.874|139.482|154.825|152.7158|136.08|119.07|112.266|117.369|139.482|124.173|136.08|136.08|134.379|149.3478|174.4886|176.904|200.718|170.1|163.296|159.894|127.8472|149.688|149.688||
2022-02-19 20:07:51|pink_usa_0188|PYHOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7028|28.928|20.0271|22.974|24.068|21.88|28.444|26.256|51.418|50.7954|55.2124|55.2124|66.2548|79.5058|65.1506|65.1403|64.0172|71.8789|99.9566|78.6176|69.6327|||62.1419|78.2988|80.7845|79.5417|86.43|92.88||96.234|90.3|93.654|89.496|87.01|77.2152|64.636|73.337|73.337|93.974|91.501|98.92|94.4686|97.6835|92.7375|114.9459|111.5509|121.251|140.6512|134.5886|184.3015|193.146|206.1804|206.1804|184.8514|194.331|232.2492|223.4875|249.365|247.0125|268.185|305.825|294.0625|308.566|317.8462|354.9669|320.1662|308.566|287.6856|279.136||259.0016|210.5189|235.664|214.3856|205.7632|221.6016|244.6518|260.1708|262.453|280.7106|||227.378|243.2945|256.9371|250.1158|||250.8|244.2|303.578|275|267.8616|270|250.56|254.448|254.88|272.16||287.0433|267.6193|274.0939|336.6823|323.733|301.6|264.16|282.9557|||||272.498|251.1095||262.77|258.8459|258.8459|277.76|||266.3566|273.3754|273|273|273|273|299.5513|274.1656|279.6116|304.1298|292.1025|263.7127|275.558|285.7828|285.7828|338.64|317.475|317.475|317.475|247.9887|316.5|316.5|200.355|273.3739|220.4544|220.4544|230.2036|230.0848|261.25|229.9|222.376|252.89|239.514|242.022|229.482|213.7025|229.064|216.315|199.804|221.54||
2022-02-19 20:07:51|pink_usa_0189|CWPWF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||637.6259|478.2194||683.1706|546.5365|909.8381|800.6576|873.4446|1019.0187|837.0511|618.6899|655.2099|691.6104|946.4143|837.2127|720.7309|691.6104|702.1934|665.2359|665.2359|753.934|813.0661|665.2359|665.5176|443.6784|369.732|295.7856|354.9427|295.7856|295.7438|295.7438|295.7438|295.7438|258.7758|221.8078|221.8078|147.8719|147.8719|147.8719|184.8399|207.0207|258.7758|310.531|295.7438|221.8078|295.7438|221.8078|221.8528|221.8528|288.4087|258.8283|258.8283|369.7548|721.687|585.3684|721.687|529.2372|561.3122|561.3122|670.9676|677.23|787.2687|670.9676|687.0708|509.9354|447.3118|447.3118|545.7203|590.4515|715.6988|697.8063|635.1827|617.7375|536.7741|626.2365|447.3118|448.2064|357.8494|366.7956|357.8494|451.7849|429.4193|447.3118|436.7048|506.5775|480.3752|455.9198|427.9707|462.907|427.9919|454.0102|437.4213|429.5635|371.066|349.2386|364.4254|347.0718|381.779|433.8398|431.6706|364.4254|394.1503|402.7188|368.4449|368.4449|385.5818|394.1503|373.1022|399.1326|346.3914||335.0839|334.6699|326.0787|350.2982|417.123|428.1896|428.1896|397.5438|403.745|414.4975|381.4053|421.2511|424.6137|374.2013|391.2105|416.7242|381.5345|307.6831|151.7341|385.9025|310.3998|326.3073|326.3073|381.1102|418.3428|418.3428|468.0016|582.9494|591.16|533.6861|624.0022|541.8966|601.7795|596.009|812.8609|963.3444|828.7115|929.8767|890.2536|783.4034||
2022-02-19 20:07:52|pink_usa_0190|AMVGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:07:52|pink_usa_0191|ASEJF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.4521||||158.5608|273.5948|379.3026|394.8471|410.3926|478.7911|528.5363|540.9721|572.0621|652.8974|652.8974|771.041|721.2958|752.3868|851.8753|715.0784|758.6042|845.6578|950.432|920.2122|914.0563|864.312|945.1463|961.9351|851.8753|814.5669|758.6042|795.9126|1013.5457|1035.3087|824.5165|830.1128|637.0416|830.1128|923.3839|746.1688|708.8604|671.5519|718.1875|715.0163|748.0342|746.1688|624.9164|634.2435|648.2341|620.2528|582.9444|475.6826|476.6766||458.0564||502.7449|484.1247||456.0964|451.4421|460.7502|418.8638|400.2477|400.2479|411.4176|396.5246|409.556|428.1721|409.556|366.7387|353.7074|353.7074|335.0912|316.4751|344.3993|351.8458|409.556|418.864|404.9019|400.2479|316.4751|363.0155|363.0155|316.4751|349.0534|353.7074|335.0912|367.6696|335.0912|404.9019|372.3236|372.3236|288.5508|209.432|283.8966|246.6643|246.0717|246.0717|225.1788|206.1432|278.5719|292.5005|315.7148|311.072|371.4292|260.0004|250.7147|311.072|292.5005|260.0004|297.1434|287.8576|269.2862||
2022-02-19 20:07:53|pink_usa_0192|RNHEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5026.416|6220.1898|5529.0576|5644.2463|5298.6802|5529.0576|4837.9254|4837.9254|4837.9254|4722.7367|4261.9819|4450.8914|4123.7555|3916.4158|3801.2271|3455.661|4192.8687|4079.9838|3939.4535|4019.3777|4577.6246|4253.8414|2148.1341|3391.9082|3036.8631|2347.443|2548.9688|2533.4668|1457.1863|1328.7413|1018.7017|885.8276|783.9574|885.8276|775.0991|885.8276|1107.2845|2214.5689|1820.3756|1397.393|1295.5228|1377.4619|1328.7413|1129.4301|1195.8672|1344.2433|1280.0208|1107.2845|947.8355|1107.2845|1051.9202|1107.2845|1242.3732|1187.0089|1138.2884|952.2646|930.1189|952.2646|890.2567|885.8276|907.9732|845.9253|886.5297|845.9253|1036.2585|1099.7029|2135.9613|1586.1099|2220.5539|1586.1099|1617.8321|1516.3211|1567.0766|1714.6779|1732.2643|1732.2643|1732.2643|1318.983|879.322|1022.2118|1187.0847|1187.0847|1231.0508|1055.1864|1055.1864|1055.1864|1125.5322|1160.705|1056.5054|1099.1525|1081.5661|879.322|967.2542|993.6339|971.6508|973.8491|1275.0169|1275.0169|967.2542|923.2881|791.3898|813.3728|791.3898|835.7956|1154.5498|1543.2101|1828.9898|1828.9898|1714.6779|1886.1457|2171.9253|2572.0168|2029.0355|1909.0081|857.339|1651.8064|1650.6633|1723.8228|1937.586|1863.2833|1768.4045|1748.9715|1863.2833|1234.5681|1165.981|1143.1186|1200.2745|1143.1186|1143.1186|2197.1561|2230.829|2104.5557|1889.891|2862.1958|2525.4668|2923.3208|2668.8869|2426.9079|2384.6505|2384.6505|2367.3028|2230.2999|2103.9726|2126.2133|2191.1562|2311.2561|2197.3836||
2022-02-19 20:07:53|pink_usa_0193|PLTYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|48|48|48.576|48.576|49.344|49.44|83.0327|73.9712|78.5944|83.2176|83.2176|112.9491|110.4391|113.7858|110.4391|107.0925||100.3992|133.8656|102.0725|79.6068|82.7911|84.1558|79.6586|82.5292|121.9996|127.2006||92.1847|||87.897|89.3262||||82.1532|||78.0531|121.7169||85.2018|81.51|71.1596|72.5827|68.5719|68.5719|77.6286|77.6286|81.51|89.2729|||84.0976||129.381|||||100.9172||103.5048|||100.9172|||122.912||122.912|||||142.3191|32.3452|54.9869|65.3374|80.8631|64.6905|90.5667|78.2755|77.6286|54.34|||54.34|54.34|51.7524|||51.7524|194.0715|129.381||131.9686|112.5615|103.6342||65.3374|65.3374|65.3374|65.3374|48.5179|48.5179|48.5179|50.782|64.6905|58.2214|90.5667|51.7524|32.3465|88.6273|90.5667|124.8527|71.1596|90.5667|91.8605|85.3915|66.1137|66.1137|69.2188|69.2188|90.5667|66.6312|65.9843|93.8012|77.6286|77.6286|77.6286|51.7524|58.2214|58.2214|58.2214|27.6875|90.5667|76.3348|76.3348|48.5179||
2022-02-19 20:07:54|pink_usa_0194|IDCBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152678.1728|185390.0664|207084.6487|216945.8224|227623.0933|239728.5342|230207.4009|260471.0031|273052.5006|296175.2529|283865.7877|255030.3555|255710.4364|268631.9745|248229.546|248569.5865|247209.4246|264211.4483|256662.5498|255098.3636|283117.6987|266073.5417|268744.2804|262810.9651|269267.8082|302774.1282|292652.5724|270664.3648|264382.244|255656.7574|222150.8888|160199.9698|209411.7252|213460.2492|214162.5751|246278.2343|232663.9875|227228.3914|234389.3169|203475.0776|195619.891|205924.8674|185314.9146|206798.1764|230552.021|238935.7309|260291.1653|255221.6933|248578.9369|237057.7004|243351.2677|237756.9857|208215.8961|220453.6062|236187.8049|247853.8356|240141.2693|248730.2636|232267.9122|211887.3692|204859.5958|212942.1618|208901.1802|235431.103|227358.9858|232102.9523|239162.7351|215125.2375|226725.1278|249046.1287|260348.4886|254162.3399|246811.3337|274611.0218|310073.4445|309717.0382|269977.7404|241108.8335|202438.7545|212596.3329|224179.5363|217764.2236|205557.3093|173926.2539|181232.5822|187291.4886|186400.4729|194954.2231|190335.198|202260.5514|230683.9505|225070.5519|215002.0751|220437.2706|213130.9423|217764.2236|228991.0208|233980.7084|232911.4896|244138.2867|225605.1613|252531.6541|262849.6153|291183.9128|285837.8189|269086.7248|297777.4286|328339.2652|302588.913|301786.999|301519.6943|299292.1552|249127.9743|263740.6309|259463.7558|250197.1931|246989.5368|257503.5214|249929.8884|271581.5686|274343.7171|268730.3185|266770.0841|253226.6463|255543.287|225605.1613|229525.6302|235709.2787|262671.4121|250018.99|278531.4906|247880.5524|248236.9587|237010.1616|231521.5052|235584.5365|222604.2206|210279.6922|190891.1918|187469.6917|215162.458|228456.4114|219991.7628|225141.8332|229347.427|253583.0526|226202.1418|232376.8802|210279.6922|198250.981|203506.1913|196023.4419|197449.0669|199943.9107|202884.2624|216695.0049||
2022-02-19 20:07:55|pink_usa_0195|CICHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123196.67|114293.7856|149183.4675|146296.0456|159048.8259|187923.0454|183591.9124|182725.6859|188885.5194|209819.3285|219444.0684|207990.6279|190040.4881|193746.013|207268.7725|192542.9205|193553.5182|194708.487|210108.0707|202648.8973|214439.2036|246393.3399|226645.1246|227634.9955|220009.6606|219009.6167|242510.6487|229135.0613|231260.1546|201633.8538|191148.3933|184633.1073|149131.5484|186508.1896|181757.981|176507.7505|203758.9471|198508.7165|192883.4695|192383.4476|177132.7779|170632.4925|167507.3553|163632.1851|176070.2313|190133.3488|196883.6452|209759.2105|216259.496|204633.9855|201633.8538|210634.249|202508.8922|168007.3772|181132.9536|185383.1402|194208.5277|194508.5409|198883.733|179632.8877|169132.4266|169632.4486|174132.6462|171007.509|186633.1951|178382.8328|188508.2774|182383.0085|176570.2532|184258.0908|189383.3158|205384.0184|202258.8812|203133.9196|215009.4411|237260.4181|250135.9835|216134.4905|203133.9196|169382.4376|172320.0666|180132.9096|173320.1105|165132.251|143131.2849|150694.117|153756.7515|154881.8009|168507.3992|163632.1851|170132.4705|194258.5299|185383.1402|183008.0359|187883.25|188070.7582|186133.1731|198821.2303|203883.9526|204008.958|211946.8066|193258.486|209509.1996|215134.4466|221884.743|222759.7814|213821.8889|239135.5005|280199.8036|254886.1921|256261.2524|253323.6235|259073.876|224009.8363|225259.8912|219259.6277|210634.249|207571.6145|212759.3423|202008.8702|223197.3006|225134.8857|219509.6387|219884.6552|195508.5848|201383.8428|181507.97|187195.7198|188445.7747|204946.4992|197633.6781|220134.6661|200883.8208|206209.0547|198958.7363|194633.5464|203508.9361|196008.6068|184508.1018|171007.509|164507.2235|187633.239|194633.5464|183383.0524|189508.3213|195383.5793|208509.1557|192133.4366|203321.4279|183883.0743|175632.712|182883.0304|176882.7669|169382.4376|170507.487|177007.7724|193383.4915||
2022-02-19 20:07:56|pink_usa_0196|BACHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97778.5316|97778.5316|118280.4818|125535.018|131948.4485|128478.8877|135628.2857|152976.0897|148034.594|144880.4479|129319.9934|137731.0499|145511.2771|132474.1396|129530.2698|131948.4485|140359.505|134156.3509|141621.1635|164015.6014|145765.4298|151186.1357|145268.2146|146273.1446|159225.5885|152861.0314|144263.2962|133990.7148|125951.2719|108532.479|80394.4289|95021.7486|99599.7647|105182.7149|121038.2834|114115.4295|114115.4316|117576.8586|102837.8791|107192.5786|107527.5554|100269.7245|105975.4962|115678.6577|119586.7205|131087.592|135911.2581|130640.9563|125861.9572|130082.6651|123695.7737|109984.1239|113445.5531|122713.2509|127850.005|128631.6207|131646.4243|125602.3028|115209.9415|115366.3856|121579.4543|122696.9126|134653.7155|128619.4653|130183.9071|133470.6962|123107.3197|132723.332|149774.9816|163768.3069|159033.116|159793.6924|177986.8578|194060.4312|197828.5949|174395.3268|158969.4066|127646.5457|131296.9543|136360.4243|132886.6484|126645.6273|110454.2988|113457.0543|117048.5853|116930.8302|124231.6474|115871.0341|121994.3002|139539.8125|135300.6283|131767.9748|134711.8527|131414.7095|133887.5669|145074.3029|143778.9966|141894.9148|147664.9155|139186.5471|148606.9564|151550.8343|151904.0996|145780.8336|141600.527|149548.9973|162619.8152|158851.6515|158792.7739|156967.5696|157638.7738|137655.7306|135241.7507|129177.3623|124172.7698|127940.9335|122759.7084|127352.158|134594.0976|137066.955|140717.3636|139775.3227|121052.2592|124820.423|113238.0298|111337.4622|114281.3401|123878.382|115635.5239|123407.3616|115988.7893|117755.116|113162.6665|108216.9516|110925.3193|109394.5028|99326.4403|94910.6235|89964.9086|97795.6238|104095.5225|99503.073|100327.3588|101858.1753|111985.1153|116577.5648|109865.5232|104778.5022|102917.9714|104566.543|102446.9509|104095.5225|103742.2572|108287.6047|114693.483||
2022-02-19 20:07:57|pink_usa_0197|ACGBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165644.9999|166944.1764|171621.2117|191628.5293|184483.0587|194876.4705|168763.0235|166424.5058|150834.3882|95099.7176|153042.9882|144078.6705|141999.9882|166294.5882|162526.9764|138752.047|157070.4352|133165.5882|136413.5294|136153.6941|115626.7058|126409.8705|143688.9176|144988.0941|166944.1764|169542.5293|165774.9176|147586.447|155901.1764|148885.6235|126669.7058|132386.0823|147846.2823|153562.6588|157849.9411|166164.6705|153562.6588|138752.047|133165.5882|141480.3176|135634.0235|148625.7882|143091.2964|156225.9705|148106.1176|144111.1499|149535.2117|153042.9882|166944.1764|159408.9529|157070.4352|165385.1646|175258.9058|176038.4117|156810.5999|144858.1764|125240.6117|126474.8294|131476.6588|124980.7764|127384.2529|110949.6705|109585.5352|115366.8705|114977.1176|121200.1729|116925.8823|120173.8235|141415.3588|143558.9999|134984.4352|136673.3646|135244.2705|136673.3646|147586.447|152133.5646|147066.7764|151743.8117|146092.3941|154640.9752|150704.4705|149535.2117|153952.4117|149470.2529|157538.1388|193317.4587|178052.1352|184093.3058|179091.4764|170451.9529|157352.3725|169111.8025|167571.8772|167011.9043|160012.2436|158332.325|152032.6304|164282.0366|169601.7788|163652.0672|161692.1622|150982.6813|146572.8951|132643.5703|134673.4719|135583.4278|148112.8204|141813.1258|156792.3997|138523.2853|144528.9941|138264.2978|140833.1733|143353.0511|131033.6483|122354.069|112554.5441|110734.6323|127113.8383|131033.6483|124252.377|124603.76|125293.9265|140133.2072|133203.5431|139443.0407|120114.1776|117874.2862|122634.0555|119834.1912|119974.1844|120044.181|120674.1505|133203.5431||
2022-02-19 20:07:58|pink_usa_0198|BKFCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36471.4628|32879.5763|38958.1534|34813.669|33432.1742|46418.2254|48628.617||60233.1734|63548.7609||72390.3277|71285.1318||68522.1422|56364.9879|60233.1734|66311.7505|56917.5859||63742.1737|69311.8782||68693.0221|70549.5903|60029.0373|60957.3214|60338.4654|58791.3252|66836.4539|60647.8934|60647.8934|57553.6131|46104.7761|39916.2155|42082.2117|41463.3557||47651.9162|51365.0526|||42391.6398|40225.6436|38987.9315|44819.9576|48270.7723||52726.5359|54954.4177||57924.9267|55325.7313|51983.9086|||46042.8905|49756.0268|54211.7904|54954.4177||50127.3405|49756.0268|46785.5178|46785.5178|46785.5178|44557.636|46042.8905|50498.6541|56810.9858|53469.1632|55697.045||61638.0631||59410.1813|59410.1813|69509.9121|74262.7266|79461.1175|69064.3357|64237.2585|49384.7132|||49756.0268|||44557.636|47528.145|46042.8905||||||55697.045|57182.2995|||||52726.5359|||59410.1813|53840.4768|58667.554|53469.1632|56439.6722|57924.9267|63903.0762||55697.045|57924.9267||50498.6541||||57182.2995|57182.2995|54954.4177|63123.3176|63123.3176|63123.3176|63123.3176|57924.9267|57924.9267|55697.045|49013.3996|46042.8905|46042.8905|46042.8905|51983.9086|54211.7904|48270.7723|48270.7723|40844.4996|43815.0087|43072.3814|43072.3814|40844.4996|37131.3633|37131.3633|37131.3633|37873.9906|37873.9906|43072.3814|43072.3814|43072.3814|69806.963|69806.963|46042.8905|40101.8724|44000.6655|41958.4405|43443.6951|42329.7542|48419.2977||
2022-02-19 20:07:58|pink_usa_0199|BCMXY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61338.3697|55480.8317|62112.0068|68632.6623|61890.9676|56453.404|62494.045||65970.0549|72356.6494|69138.5979|61959.8677|||64856.114|67950.3943|63618.4019|60301.3335|54211.79|53097.8491|||||||46389.4495|46414.2038||44031.608||||58548.7344|54805.8929|||63271.8438||||||||54360.3165||52488.8958|52162.1398|53142.4078||45092.3281|45300.2638|51003.6412|46458.7623|57924.9274|54211.7911|54241.4962|54449.4318|63717.4202|70757.5268|62380.6911|59885.4635|67044.3904|73460.69|76579.7246|68796.9908|66390.8784|||53409.7536|49310.4511|||46458.7623|46547.8776|44735.867|46280.5318|49607.502|50944.2311|57301.1205|54865.3031|56231.7373|52726.5365|54508.842|||56439.6729|58340.7987|55667.3405|55429.6998|55132.6489||||53172.1129|56499.0831|62826.2675|59826.0533||58845.7853|57806.1071|52459.1907||52429.4856|||52429.4856|52429.4856|52429.4856|52429.4856|59261.6565|62202.4606|56766.4289|58073.4529|56766.4289|49607.502|49310.4511|51627.4482|48656.9391|53172.1129|53172.1129|45894.3656|46636.9929|46636.9929|46636.9929|43339.7278|41022.7307|39804.8219|35646.1092|38557.2081|40101.8728|38943.3743|38759.2027|42683.2453|44587.3416|47008.3065|49191.6307|45735.4434|41884.1783|42923.8565|42675.819|43577.3685|43399.138|44866.5694|47914.3118||
2022-02-19 20:07:59|pink_usa_0200|CILJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53702.9395|80554.4093|76314.7035|94686.7618|77727.9388|84794.115|94686.7618|105435.8291|107405.879|104579.4085|127191.1725|122668.8197|134257.3488|135670.584|146976.466|137649.1134|115885.2905|134539.9958|141323.525|117298.5258|120124.9962|124929.9961|108347.0937|110684.5848|124364.702|127965.6254|117015.8787|116167.9376|110232.3495|108197.2907|105851.3202|96099.997|94686.7618|98361.1734|84794.115|69248.5273|73431.7036|80413.0857|70944.4096|71831.9213|83380.8798|82889.0739|71566.2331|74336.1742|68965.8802|72074.9978|78329.977|83098.2327|89033.8208|82532.9386|85076.762|97795.8793|85359.4091||77727.9388|76314.7035|69248.5273|67572.4302||74127.0153|74938.2124|79423.8211|94686.7618|84794.115||76060.3212|81119.7034|74618.8212|76314.7035|82532.9386|80554.4093|87620.5855|75749.4094|83098.2327|108819.1143|115037.3494|||149802.9365|140758.2309|122668.8197|112776.173|100622.3498|89316.4678|104862.0556|105427.3496||81119.7034|58225.2923|64160.8804|74053.5271||57659.9982|56812.057|69248.5273|64726.1744|70379.1155|76879.9976|78858.527|77614.8799|86207.3502|83380.8798|82250.2916|81684.9975|91860.2913|86489.9973|91012.3501|87055.2914|89599.1148|102318.2321|87337.9384|86489.9973|87620.5855|80271.7622|74336.1742|77445.2917|83946.1739|70661.7625|71792.3507|59468.9393|62747.6451|57377.3512|62182.351|55144.4395|68400.5861|83098.2327|75184.1153|78010.5858|65911.0309|73488.233|69531.1743|66704.7038|63595.5863|72357.6448|70944.4096|73770.8801|72357.6448|67552.645|57659.9982|60345.1452|53420.2924|69531.1743|67552.645|68457.1155|64443.5274|66704.7038|65347.998|62041.0275|62747.6451|61122.4246|56812.057|56981.6453|61899.704|55681.4688|46636.7633|48897.9396|47767.3599|48050.007|47199.2392|48615.2926|50311.1749||
2022-02-19 20:08:00|pink_usa_0201|CHPXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41390.685|34571.53|||||30878.765|30901.42|30901.42|30901.42|30901.42|30901.42|30901.42|33620.02|36837.03|36837.03|33212.23|33552.055|34979.32|34979.32|34367.635|32917.715|32917.715|29270.26|23742.44|25090.08|28861.0248|27153.4142|27153.4142|27153.4142|36076.281|38216.807|38216.807|38216.807|38553.519|34488.9246|36076.281|31266.1102|28380.0077|27995.1941|27995.1941|27995.1941|28404.0586|26455.9394|27057.2108||
2022-02-19 20:08:00|pink_usa_0202|PNGAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24055.0496|30849.2239|29747.4659|40948.6721|36908.8928|33970.8715|49579.1098|47228.6927|55234.8008|54353.3944|65150.6228|56006.0314|57291.4157|67501.0398|69410.7537|65297.5238|58760.4264|58576.8001|65738.227|62065.7004|60962.0332|63828.5865|60770.9297|67688.8783|75600.5654|87066.7785|90965.291|84849.9773|76059.2139|79231.5329|85996.5986|80110.6092|80454.5956|83238.2342|74530.4779|63527.0404|40926.4547|59766.8729|59727.2921|52048.6343|63883.2667|60875.1327|59568.9693|67128.885|58183.6444|62972.9104|60954.2942|57946.1602|60993.8749|63724.9439|61864.6505|72036.8931|73818.0251|65268.5916|61864.6505|64476.9774|58777.3551|51890.3115|50742.4709|57550.3531|59331.485|62379.1997|74609.6393|67405.95|62854.1683|63527.0404|65961.254|57946.1602|62022.9929|61587.6353|66311.5969|65031.1599|59549.6882|63883.8131|70295.943|90522.2896|99216.0102|99206.8701|114023.0057|126042.2645|135730.7924|105888.2983|106299.6037|86099.937|98164.8963|102643.5555|102643.5555|95879.8661|78330.8344|79793.2537|82261.0863|83449.302|83833.1871|79957.7759|85825.7334|100541.3277|94965.8541|96611.0758|98576.2017|92726.5245|97068.0818|98210.5969|102826.3579|103466.1663|120009.7848|126773.4741|139386.8407|146698.9372|147978.5541|165618.9871|172291.2752|197975.0144|195598.583|193408.6101|190343.0136|177455.4434|183990.6297|161780.1364|164522.1726|175261.8144|177866.7488|179694.773|173479.4909|158124.0881|179146.3657|196421.1938|215935.3515|214610.034|200808.4518|226035.1849|206566.7278|210039.9737|208211.9495|220002.7052|209034.5604|221008.1185|212507.8063|204373.0989|179877.5754|183716.4261|186915.4683|206201.123|197243.8047|193359.2534|190114.5106|189291.8997|223293.1487|222104.933|216255.2558|230239.6404|221099.5197|196421.1938|197472.3077|175673.1199|162145.7412|143819.7992|120009.7848|131343.5345|134359.7743|132074.7441|147978.5541||
2022-02-19 20:08:01|pink_usa_0203|PIAIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28645.7081|33419.9927|28645.7081|38194.2774|31950.9821|33052.7401|48844.6048|46273.8361|55822.4055|51415.3734|63901.9641|59788.7343|61404.646|69704.5563|68308.9962|66105.4802|54720.6475|56556.9108|63901.9641|61110.8439|60388.7226|60770.9297|61153.1368|64210.7936|73765.9713|86455.2472|87372.5442|83091.8246|74453.9441|78352.4565|82633.1761|79193.3122|79116.8707|82565.3621|70928.6332|65149.8495|55096.349|62537.5226|57708.6759|52642.345|64437.3967|61666.747|61429.2627|59157.3299|55808.8018|61745.9084|60716.8099|60241.8414|59466.0595|63265.8077|61350.1013|71981.4801|66178.948|65229.0109|57787.8373|61033.4556|56465.8416|49475.8881|51454.9236|60241.8414|60479.3256|61999.2249|75599.1571|67631.56|61191.7784|62537.5226|65070.6881|58975.2586|59371.0845|66594.5997|66891.4552||58500.7908|60103.8233|70454.2677|94381.4913|97616.4891|98439.0999|120192.5872|129332.7079|132166.1453|110778.2629|103466.1663|87425.2545|100175.7229|103648.9687|106025.4001|91766.8118|78879.2416|78945.0505|80798.667|81529.8766|82261.0863|82443.8887|86831.1466|100724.1301|98027.7945|93960.4408|95422.8601|91401.207|94070.1222|96336.8722|100358.5253|105111.388|120832.3957|129131.6252|140209.4515|149897.9795|149715.1771|168178.2209|182802.414|200845.0123|203824.6916|193404.954|189163.938|177683.9464|186262.8637|163416.218|167245.9286|176276.3678|186458.4623|183853.5279|179420.5693|159312.3038|177866.7488|194136.1637|212416.4051|221373.7234|197609.4095|226126.5861|206383.9254|214701.4352|208486.1532|219362.8968|209582.9677|219362.8968|215386.9443|201448.2602|180608.785|184996.043|191028.5226|186641.2647|196329.7926|193587.7564|190480.1154|192673.7444|229234.2272|222104.933|217169.2678|221922.1306|222653.3403|191942.5347|198340.6192|173680.5735|159220.9026|142585.8829|119004.3715|130703.726|133336.0808|131617.7381|145803.2054||
2022-02-19 20:08:02|pink_usa_0204|CTPCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283.0337|1849.3382|1601.5799|4703.6935|4302.6033|3755.6622|4193.2151|6176.7882|8386.4302|7212.33|10938.822|9735.5516|9509.4826|9407.3869|9764.7218|9990.1077|8100.0874|8136.5742|8545.2273|7297.376|6428.9883|7034.6705|7465.2156|8019.8162|8596.3089|9756.5917|9362.5334|9530.3731|9990.1077|9749.2943|10646.8716|11033.6325|10252.8133|9167.4033|7773.3157|6992.3347|4999.7383|6174.8592|6430.3203|6605.4936|7036.128|6379.2281|6204.0548|6101.8704|5247.9005|5554.4538|5415.7749|4138.4695|4342.8384|4831.8639|4649.3917|6043.4793|5685.8338|5517.9593|4576.4028|4342.8384|4101.9751|3758.9273|3875.7095|4401.2295|4649.3917|5131.1183|5700.4315|5532.5571|4423.1261|5065.4283|6641.9881|6430.3203|6364.6303|6430.3203|7116.4158|7167.508|5882.9037|6284.3426|6620.0914|42335.65|42584.6832|42485.0699|42833.7164|52446.3993|48359.7639|45075.0155|44601.8524|43132.5563|46120.9551|46320.1817|45573.082|49424.356|40028.2012|39853.6596|43436.9982|43053.5885|41715.4364|43111.769|43868.1158|46311.6979|42471.7832|42879.0469|44333.56|43053.5885|43053.5885|42355.4222|42704.5054|41889.978|45671.7121|43169.9496|43111.769|43868.1158|42279.7875|42180.8806|41773.6169|40144.5622|43402.6716|42209.9709|40086.3817|43053.5885|44217.199|39504.5765|40028.2012|41162.7214|44857.1848|43053.5885|47126.2252|44682.6432|43111.769|43751.7548|44042.6574|41948.1585|39650.0278|43053.5885|35897.3839|33366.5311|36130.106|37584.6192|35929.3832|38515.5076|32581.094|35053.7663|28508.4572|28624.8183|30137.5119|27228.4857|28217.5546|26181.2362|21643.1553|21177.7111|22341.3216|21003.1695|24843.0842|24581.2718|25483.0699|31417.4835|33162.8992|30835.6782|29148.443|36246.4671|31126.5809|27228.4857|27955.7423|29148.443|33570.1629||
2022-02-19 20:08:03|pink_usa_0205|BHKLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19691.8028|20220.4418|21409.8795|21568.4712|21568.4712|19929.6903|19929.6903|19638.9388|21409.8795|21092.6961|21674.199|21938.5185|20458.3293|20881.2405|21542.0393|23392.2758|23656.5953|23788.755|24978.1928|28229.3226|27489.228|25321.8081|26194.0624|26326.2222|25110.3525|26141.1986|26009.0388|23735.8911|27013.4529|29815.2396|29154.4408|27753.5475|26484.8139|24872.4649||||||18502.365|15594.8505|11365.7385|11577.1941|12660.904|10731.3717|9489.07|12539.3171|15647.7144|18079.4538|19665.3708|21314.7245|21436.3114|22625.7492|24846.033|25078.6342|23603.7313|22678.6131|24105.9384|25559.6956|25062.775|23677.7408|23920.9148|27922.712|29973.8313|34440.8309|34361.535|35889.3017|37850.5524|34044.3516|33177.3836|34467.2628|32844.3411|31697.1944|31279.5696|31533.3164|28160.5995|19871.54|24597.5727|24766.7372|25438.1087|28599.3699|28446.0646|29344.7509|33193.2428|29006.4219|32400.2843|33066.3694|33330.6889|33859.328|32373.8524|32918.3505|33912.1918|36370.3632|35921.02|35117.4888|36534.2413|34134.2202|32030.237|33737.741|34498.9811|34044.3516|34187.0841|35350.0899|33558.0037|31733.1419|32432.0026|30782.649|30983.5318|31993.2323|31898.0773|33478.7079|35942.1656|33388.8392|35222.4236|37290.1951|35207.3574|37089.3122|35799.4331|38693.7316|41080.5367|43591.5719|41106.9686|42587.1578|33489.2806|32199.4015|34340.3894|33010.8624|31136.8371|26416.0908|27983.5055|30830.2265|30518.3295|33499.8534|31485.7388|34549.2018|38648.7973|35466.3905|37432.9276|39383.6055|38186.2382|41551.0254|42523.7212|44391.9314|43919.3281|47841.8295|50796.9215|53746.7271|52070.9415|52610.1533|50553.7476|52155.5237|53725.5816|52858.6136|53033.0645|49612.7701|54465.6762|53713.2114|49248.0092|52589.0077|51140.5369|48830.3844|40277.0054|41717.5467|38841.7505|40906.0858|44453.2535|46800.4107|48053.2851|40636.4799|41762.481|36954.5093|36227.6307|35154.4935|37937.7778|35429.3858|36930.7205|35831.1514|35308.2217|30291.0147|32500.7257|32072.5281|32671.7404|29180.8728|29650.5686|28255.7546|31406.443|33922.7646|32294.5565|31792.3495|34742.1551|36851.4247|37591.5193|38445.2713|35355.3763|34784.3933|32426.7163|32157.1104|33695.4499|33695.4499|36264.6354|41297.2787||
2022-02-19 20:08:04|pink_usa_0206|BNKHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10784.2359|11101.4193|10678.5081|13215.9754|10361.3247|9092.5911|11841.5139|15013.348|19031.0045|19242.4601|21674.1996|21145.5606|22731.4776|24317.3947|25057.4893|23683.0279|22942.9333|23260.1167|25057.4893|24846.0337|22837.2054|23260.1167|27700.6844|28123.5956|33832.897|32246.9799|36370.3642|38273.4647|33832.897|33198.5301|33304.2579|32141.2521|31506.8853|31401.1575|30026.6961|27383.501|19136.7323|24423.1225|24000.2113|24634.5781|29180.8736|29180.8736|31083.9741|33304.2579|29815.2404|30978.2463|32035.5243|32987.0745|33304.2579|33092.8023|33304.2579|34361.536|37004.731|35841.7252|34890.175|37216.1867|35101.6306|32669.8911|33622.4986|34150.0804|34150.0804|34890.175|35524.5418|33304.2579|30978.2463|32035.5243|30555.3351|31189.7019|32246.9799|31506.8853|33092.8023|35524.5418|33621.4414|35947.453|36370.3642|34361.536|36899.0032|36793.2754|38168.7942|40176.5651|43982.766|39013.5593|42079.6656|33515.7136|33409.9857|33621.4414|32141.2521|30449.6073|26537.6786|28335.0512|31295.4297|30026.6961|32246.9799|31284.8569|35101.6306|37321.9145|35524.5418|35630.2696|39119.2871|38379.1925|41233.8432|41339.571|43348.3992|46800.412|47577.5114|50017.709|53392.5405|51489.4401|52652.4459|51595.1679|52335.2625|53498.2683|56987.2858|52969.6293|49692.0674|54344.0907|53603.9961|48106.1504|49431.977|50432.162|49480.6118|39045.2776|41006.1055|37506.9381|41339.571|43982.766|47260.3279|49269.1562|41339.571|42185.3934|36900.0605|35313.0862|35630.2696|36264.6364|35207.3584|36158.9086|35735.9974|35365.9501|30555.3351|32880.2895|31454.0214|33621.4414|29603.7848|29868.1043|27489.2288|31401.1575|32669.8911|32828.4828|32987.0745|35313.0862|37216.1867|37216.1867|38749.2398|34995.9028|33727.1692|34202.9443|30661.0629|33621.4414|33092.8023|34361.536|40282.2929||
2022-02-19 20:08:05|pink_usa_0207|CIHHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27197.3925|31306.3508|40111.2555|33262.9971|31306.3623|29936.6953|36980.6592|38545.9761|41285.2705|42654.9695|45981.2756|44024.6177|44416.0421|52829.6622|53808.2171|53612.5459|44024.9049|49894.8963|55673.1102|47455.0005|46200.6953|49545.5384|57071.4355|53308.498|54353.7669|61670.6058|53935.6505|55399.0139|48918.3858|54144.7087|58534.8209|56026.1885|52472.2872|48500.2694|47873.1169|44110.1573|25504.4619|40556.256|43901.1211|41810.5832|47664.0587|42855.8522|43692.0629|46618.7897|40556.256|39511.009|39301.9508|33030.359|34284.6861|39092.8926|41810.5832|48918.3858|51217.96|45155.4263|47036.9061|46618.7897|40138.1616|35538.9913|35329.9331|46134.1141|49178.6989|53970.4696|52961.6758|46404.5159|43882.5313|42117.1422|43630.3329|45647.9205|48422.1036|48926.5005|51700.6835|48422.1036|44386.9283|49178.6989|55483.6603|61032.0264|58762.2402|54222.668|63049.614|75155.1399|78433.7198|72128.7584|66832.5908|59771.0341|64310.6063|67841.3847|56999.373|53970.4696|40856.1499|47917.7066|50944.0881|51952.8819|53718.2711|54474.8665|61284.2248|61319.5326|||61788.6217|58762.2402||66580.3924|66580.3924|65571.5986|75911.7353|76668.3306||92809.0318|97600.8025|97348.604|97096.4056|104284.0616|118028.8774|105923.3515|102614.5078|106932.1453|104674.9692|86251.872|95204.9171|91068.8625|98105.1994|108193.1376|99113.9932|91800.238|111471.7176|119289.8697|116767.8851|122820.6481|121055.2589|128353.63|116767.8851|113489.3052|118835.9125|126300.9868|121811.8542|127360.2203|127234.1211|118281.0759|107814.8399|118028.8774|127108.0218|117272.282|118028.8774|125594.8311|125090.4342|142366.0284|157876.2335|149805.8829|204028.5509|198732.3833|209072.52|201758.7648|228491.8011|212351.1|201758.7648|215251.3822|203776.3524|207307.1308|204280.7494|197748.8093|209955.2146||
2022-02-19 20:08:06|pink_usa_0208|CIHKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57668.1912||64931.742|59208.9444||50624.748|57932.3203|59164.9229|55599.1798|54982.8785|54102.4481|48599.7581|44505.7567|28041.7082|44021.52|44637.8213|46530.7466|52033.4366|46750.8542|44637.8213|48775.8442|40499.7984|42392.7238|39399.2604|36185.6894|37682.4211|41028.0566|42304.6807|51020.9417|49039.9733|48335.629|44593.7998|47411.177|40851.9706|35877.5388|36757.9692|46821.2181|47564.6286|49430.8972|53718.2709|50137.0529|43529.4533|42671.9786|44225.5211|44185.1693|47161.1111|48674.3018|50439.691|49178.6987|42671.9786|46404.5157|52053.7611|60325.8704|58156.9637|55241.5496|62293.0184|71624.3612|83225.4902|73208.1675|69102.3767|57097.7302|61032.0261|68144.0225|57904.7653|56845.5318|45647.9204|49430.8972|52457.2786|53213.874|51498.9245|53768.7106|55584.5395|64966.322|65344.6197|60426.7498|61839.0612|62646.0962|64361.0457|68497.1004|68144.0225|64815.0029|74802.0618|74902.9411|85596.1556|95230.1366|96491.1289|97247.7242|96238.9304|105318.0748|122618.8888|106427.748|106175.5496|111169.079|105318.0748|86907.5876|97348.6036|95835.4129|99113.9928|105456.784|107537.4212|89858.3095|109403.6898|118281.0754|127208.9007|123936.3735|118583.7135|122820.6476|116667.0053|119794.2661|118371.8668|127451.0112|119693.3867|134825.294|125241.7528|122417.1301|108747.9738|117648.0573|123678.1223|115840.8031|120223.0035|119642.9471|120803.0599|153487.9797|164534.272|151268.6333|197168.7521|189955.8763|194999.8454|200396.8923|229551.0337|206147.0171|192225.6624|215780.9981|199035.0207|205440.8614|206247.8965|196664.3552|214520.0058||
2022-02-19 20:08:07|pink_usa_0209|CMAKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24978.2774|25459.1426|22440.3747|21879.3666|14051.9506|20650.4906|22707.5242|22974.6698|26714.7316|23482.2519|27145.8639|28791.0687|25926.1442|26521.8242|26833.842|21671.3091|22096.7901|26805.4782|28989.6274|35939.1963|41981.0673|39853.6457|33329.562|37782.9598|32733.886|26862.2098|27628.0806|32081.4785|34237.9722|30805.6682|33755.7495|30295.0955|27543.5753|27194.6697|28735.0427|27657.1235|29359.1018|30635.6618|35196.9727|33474.5664|31520.7211|33529.058|40609.3088|45020.6208|40642.1943|39241.9157|43849.4957|49791.9424|46861.7938|46993.1272|42250.0334|33420.5776|36011.0388|35901.5828|33274.6377|32289.5333|29224.764|33347.6098|33128.6977||35171.8743|34296.226||39951.4564|41921.6652|41046.0169|41994.6374|39112.292|41812.2092|||35500.2425|36339.4069|37908.2755|35025.9344|35646.1868|34661.0824|34879.9945|35390.7864|36485.3469|38783.9238|||34843.5062|34843.5062|30866.6047|33187.0728|30647.6926|30472.5629|31523.341|32398.9893|29903.3915|33274.6377|33274.6377|31939.2739|33318.4201|31391.9937|30560.1278|31041.7344|29268.5464|29990.9563|29990.9563|30428.7805|33099.508|29728.2618|29728.2618|30691.475|30735.2574|30735.2574|29990.9563|27889.4003|27276.4464|24299.242|22009.4215|23511.1585|24649.5013|25113.595|26028.6475|25174.8903|23204.6815|23861.4178|20752.8661|18060.2474|18738.8749|17075.143|17644.3145|17731.8793|16549.754|17053.2518||
2022-02-19 20:08:08|pink_usa_0210|CGMBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32336.7808||||||||35060.6007|32677.8541|32677.957||||||33018.4509|||42469.3836|42008.3167|39617.6131||49292.1736|43472.9449|41593.2976|36485.3342||32836.8139|36485.3342|||31395.628|32471.975||32471.975||39039.3378|||||40863.576||||39039.3378|||||35025.9348|34661.0959|37944.7773||45095.8911|50367.2942|49561.6977|39237.8035|42031.1218|40279.825|32398.9897|30647.6929|30647.6929|30647.6929|30647.6929|30647.6929|29334.2204|29334.2204|32836.8139|32836.8139|32836.8139|31975.6137|31975.6137|31975.6137|28252.7947|29334.2204|29430.1039|32398.9897|32442.7721|32398.9897|32398.9897|30954.1699|31089.8954|30866.605|30866.605|30866.605|27911.2918|23423.5939|23423.5939|23423.5939|23423.5939|23423.5939|24737.0665|28808.8314|22766.8576|24001.5218|24001.5218|18708.2274|18708.2274|16961.3089|16961.3089|17685.908|16625.4978|18616.2843||
2022-02-19 20:08:08|pink_usa_0211|TCEHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12913.5089|10731.4478||10958.7297|10868.904|14012.8019|17426.1767|20120.9463|21198.8541|24899.671|26498.5676|29498.7444|32822.2936|34654.7369|40259.8577|34978.1093|36523.1105|35822.4704|36954.2736|35427.2375|32498.8755|36414.8436|34035.9845|40294.2139|44539.5625|41373.85|42680.7281|49307.7142|49821.7187|48610.1368|49656.503|52189.8107|50724.5963|48126.1501|44612.7582|35225.4141|43368.4319|36268.4523|37587.4|44229.1286|46216.1277|52581.8841|57071.0303|52066.7362|55986.5767|53847.4321|58088.8394|62717.5057|66645.4177|59748.5205|62031.0635|64607.1967|64255.0634|58046.3971|65923.0633|72279.9964|71816.663|88852.5022|90183.1955|97985.7284|98078.3951|105899.4613|119007.5038|124631.0785|148652.3084|136138.9235|115916.3998|134071.9805|143754.9568|158372.5269|151249.953|141799.7405|147339.5202|144965.3289|143240.1961|163049.8111|162581.2772|183384.1841|188350.6439|189287.7118|172561.0501|172607.9035|150680.5151|169581.1742|183009.357|188022.6701|179379.8503|173032.2016|179332.8307|187984.4408|185633.4598|214409.4672|212528.6824|222967.038|259811.6123|261993.3226|248639.7506|228938.5298|231667.3062|249815.9211|258487.4525|276825.609|302508.5053|333593.3392|331603.4845|377106.5355|396662.7512|426488.4466|437411.8701|452419.704|520453.3276|507249.6385|534796.9035|500058.042|470455.5942|519539.5886|470483.9914|422501.4605|385745.6426|367689.3297|353962.2109|377762.7899|386714.8744|421368.7922|405945.8947|463359.1188|459836.5613|403570.8454|439964.0468|408865.6644|404449.2827|396204.574|404825.0034|398233.9404|475529.1896|488138.6418|479445.7619|472567.8789|498390.491|538418.4027|635418.5057|682148.3749|675632.5595|659343.0211|718567.0207|715020.6715|735469.3476|907584.1414|837068.8831|799748.5627|768854.5777|779217.2751|687354.317|545565.3006|643946.6864|561315.4677|559492.3918|573635.2069|551232.6745|602695.7596||
2022-02-19 20:08:09|pink_usa_0212|SNPMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68928.4997|74564.1582|71095.974|77165.2401||74564.1582|73697.0558|63292.8412|69361.9946|71095.974|71529.5815|69361.9946|66760.9811|69448.7421|71096.0468|75431.2252|88436.6477|78899.3003|90170.6289|91037.7322|88436.6477|88436.6477|83234.4787|82133.3826|84968.4599|77165.3191|83035.0889|83728.6137|85982.8794|91037.7322|92771.7505|106644.1692|94505.8451|94367.095|87569.5794|78803.9764|71626.798|80951.2523|76410.5258|79744.4852|94634.154|92897.7051|99843.3994|98975.1184|103316.1848|98106.9503||86820.313|82178.521|90338.0904|93042.4049|90920.9168|94989.045|98264.5294|93252.251|90326.4617|99663.3433|107601.4412|100444.3309|104430.8646||114226.0407|115358.9574|102406.3318|94744.5442|96356.3226|97569.4983|94316.7875|96989.9244|100171.667|103093.1928|103140.505|96623.2552|73333.8453|76988.7095|73333.8453|83979.0809|72298.8918|68405.2334|61927.9237|73248.0818|75366.828|84798.2752|84144.4907|90198.0512|84931.4535|84144.4907|91372.4419|79640.6417|81723.0665|93830.1874|90803.4072|89350.5527|101094.46|94738.2215|98709.3572|94435.5435|89035.7675|92036.8807|85960.5588|84828.543|85960.5588|94883.507|105331.9524|94435.5435|108915.6602|123492.6338|115623.0052|108915.6602|111990.8689|113201.581|119860.4975|97462.3237|107753.3765|85960.5588|101699.8161|99278.3919|95646.2556|93648.5806|78696.2862|84749.8467|68405.2334|76880.2181|72220.1872|71734.6917|72461.1189|75064.15|68259.948|61746.3169|63562.385|52968.6542|55390.0784|51757.9421|46794.0225|55692.7564|50849.908|50849.908|49639.1959|54482.0443|53876.6883|69010.5895|65075.7752|61110.693|65602.4349|61900.0773|54046.188|61486.0138|57726.7527|59397.5354|54978.4363|58249.7804|61818.9596||
2022-02-19 20:08:10|pink_usa_0213|FOSUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9085.8757|||8170.0044|||9416.2762|||18123.5622|17899.2333||11980.8267|14196.4211|12047.2946||12753.5153|12241.1591|12744.9312|11391.2128|12228.2448|12541.7012||11749.4487|11170.76|11673.6681|12104.2401||12758.7095||13182.611|||13051.8175||12752.3692||13354.7078|17824.0508|20444.5214|19912.8442||20881.9|19760.9388||17974.1603|18936.8734|19080.9583|15623.5632|15188.3298|14913.4859|13227.2289|12981.0773|14126.3659|11469.9801|12810.1387|14044.3154|13500.7306|13264.8354|10842.8536|11388.3977|11203.8872|10746.0278|10640.8315|11381.865|12136.9669|12136.9669|12126.4897|11140.7412|10513.8594|10493.9638|10699.8008|10682.0019|10182.2393|9748.3734|10134.9765|10744.5972|10728.0759|10712.9216|10682.3079|12944.4224|11719.255|11705.3364|13930.6219|12047.2297|11549.5098|10979.9566|10024.8092|9866.206|9769.9647|8963.9654|9302.547||
2022-02-19 20:08:10|pink_usa_0214|CRWOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:10|pink_usa_0215|EGRNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7434.585|8805.9566|13060.1265|9599.6015|8406.1699|8662.9903||10022.1966|13298.2852|13611.4808|8997.6802||10508.8843|10144.6057|10100.4508|9278.0643|8706.6361|10069.2712|9664.3114|9434.4693|9248.4067||||12319.9208|15387.5756|16855.6675|29033.1615|30309.181|34410.1122|38964.72|47429.3155|53164.7521|43445.8992|47163.44|38746.2882|38356.5077|39841.8875|41369.4056|38909.5746|35594.0263|35729.5964|44299.8364|36714.8909|32227.5443|42568.5185|42833.1058|42833.1058|42659.9474|49166.5076|49166.5076|33807.8771|33833.3141|35676.4762|27762.9569|28230.3114|28230.3114|33045.638|34499.1875|29959.9599|31123.8644|22606.1997|22611.605|22409.5306|39739.7548|41376.6461|29642.8144|33691.6655|25373.1069|25620.7575|24206.7087|26584.4843|25731.8743|25197.0072|23350.5601|23350.5601|17774.8429|8570.5793|5861.5792|5190.9301|4081.1186|3169.032|2632.9374|2878.5374||
2022-02-19 20:08:11|pink_usa_0216|CCCGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:11|pink_usa_0217|CKHUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50376.5735|50839.8064|50723.9982|53958.6914|56698.6772|49172.3041|51430.216|52105.6598|51198.6353|51121.4417|47242.4648|47609.1343|49075.8121|45428.4159|46084.5613|41047.6808|44888.061|50638.9819|48786.3362|47705.6263|46547.7227|45327.7224|45327.7224|47738.7714|47507.3107|48413.8652|50072.6669|47796.6366|52850.1954|49108.2473|49764.0526|49185.4009|48278.8464|48587.4607|50342.7044|47044.3893|45443.4527|45038.3965|44536.8983|40794.9501|41122.8528|43845.4545|41666.6786|39179.4035|38215.3434|37328.408|38716.6546|40702.6185|42129.4275|39912.4748|36873.3717|37752.5945|33433.6051|32700.9194|33356.4803|36210.0983|34127.7284|36132.9735|34012.0412|33086.5435|28304.8053|27427.5106|24487.1272|26106.7482|25566.8745|24679.9392|23561.2438|24872.7512|28343.3677|27726.3692|26608.0594|28690.4293|30578.4012|31542.4113|30096.3961|29093.0951|27646.1369|27937.2513|25647.1897|25970.8506|23973.2312|25499.6544|27378.5763||
2022-02-19 20:08:11|pink_usa_0218|CWYCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:12|pink_usa_0219|CSUAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39779.2408||46641.1598|||56983.7624||71005.9448|||77768.4158|90995.0133|97757.4843|97459.14|104917.7476|84630.3348|90875.6756|88309.9146|82641.3728|78862.3449|69514.2233|78484.4421|77847.9742|83198.2821|94356.3592|80055.7221|85525.3677|80354.0664|82442.4766|95967.4184|90696.669|97837.0427|98553.0691|97160.7957|93222.6508|71204.841|92864.6376|89602.7399|88111.0184|86917.6411|89901.0842|84451.3282|86917.6411|65635.7473|74287.7322|77271.1753|71204.841|78265.6563|85724.2639|81050.2031|91596.6743|80801.5829|72994.9069|71801.5296|69166.1549|65337.403|47486.4687|54994.8004|66381.6081|60116.3777|61269.9756|66481.0562|60663.3422|53438.4376|52458.8738|57580.4511|53950.5953|55690.9371|56290.1119|58823.5523|59196.4827|54497.5599|54398.1118|60399.8047|58873.2764|52160.5295|48630.1219|52558.3219|53254.4586|48530.6738|40883.1147|37840.0028|31883.0615|32519.5294|33613.4585|32022.2888|29088.5698|27696.2964|30928.3597|29734.9825|31525.0483|31176.98|35065.4008|37193.5901|36447.7294|39232.2762|42961.5801|41196.3763|38436.6914|42265.4434|41532.0136|46939.5041|46342.8155|49972.6713|43806.8889|51713.013|47983.7092|50469.9118|47585.9168|48953.3282|54373.2498|58400.8979|53254.4586|48630.1219|48306.9155|54000.3194|44055.5092|44055.5092|43210.2003|43607.9927|47536.1928|43757.1649|43657.7168|49624.6029|49052.7763|46392.5396|44145.0125|40972.618|41897.4854|37939.4509|39754.3788|39391.3932|41022.3421|37989.175|42165.9952|35900.7648|35970.3785|36696.3496|33663.1825|37268.1762|35403.5243|33016.7699|33265.3901|35204.1309|34707.3876|38735.0357|37491.9345|35851.0408|37422.3208|40531.7808|41425.8642|44654.4987|38594.6001|37899.2019|45747.2673|47758.955|41674.2207|45945.9525|46939.3785|49050.4088||
2022-02-19 20:08:12|pink_usa_0220|CUAEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24265.337|40773.722|38386.9676|44751.6461|47735.0892|34210.1473|48729.5702|61657.8236|70409.2566|67624.7097|82541.9251|88309.915|88508.8112|89503.2922|99050.3101|100641.4797|84530.8871|85525.3682|92884.5277|79558.482|75779.4541|72000.4262|76177.2465|75580.5579|81547.444|90298.8771|78762.8972|83735.3023|79558.482|81945.2365|92884.5277|88508.8112|97061.348|99448.1025|95470.1784|91094.4619|72796.011|91492.2543|88906.6036|84331.9909|88309.915|87912.1226|84530.8871|82541.9251|68221.3983|71602.6338|77967.3124|70608.1528|76177.2465|85326.4719|80155.1706|83735.3023|84928.6795|74586.0769|70807.049|70807.049|67028.0211|49326.2588|56488.5112|65635.7476|58873.2767|59350.6276|66829.1249|60066.6539|52707.4943|48132.8816|56287.626|55293.145|53900.8716|53900.8716|58077.6919|57880.7846|53900.8716||59668.8615|57799.2372|56088.7298|49724.0513|53701.9754||47188.1246|37790.279|35403.5245|34438.8779|32022.289|33414.5624|30828.9118|28044.3649|27646.5725|32420.0814|33812.3549|32022.289|33016.77|34210.1473|37790.279|35940.5442|39779.241|42165.9955|40296.3711|39182.5524|39779.241|38800.6717|46740.6082|45567.1206|47536.193|46342.8158|50718.5323|47933.9854|48132.8816|48729.5702|47536.193|53105.2867|59231.2898|54298.664|55671.0478|49107.473|53105.2867|45746.1272|43796.9443|41370.4106|42237.5981|47536.193|44751.6461|44751.6461|45547.2309|48132.8816|45149.4385|44552.7499|40773.722|41171.5144|37790.279|39779.241|39262.1109|40336.1504|37591.3827|39381.4486|37392.4865|34806.8359|33812.3549|36795.7979|36795.7979|31823.3928|31823.3928|33315.1143|35204.6283|34707.3878|38784.76|36398.0055|35403.5245|37710.7205|40531.7808|42518.6328|46293.6516|36955.4472|37869.3991|45101.5404|46889.7072|42717.318|48081.8184|46293.6516|50466.0408||
2022-02-19 20:08:13|pink_usa_0221|PCCYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92425.605|135435.54|140926.17|172039.74|148247.01|115303.23|151907.43|197662.68|219625.2|183021|226946.04||241587.72|225115.83||228776.2222|201323.0756|204983.4951|215964.7538|201323.0756|183020.9778|201323.0756|219625.1734|186681.3974|232436.6418|221455.3831|241587.6907|234266.8516|236097.0614|259889.7885|280022.096|250738.7396|248908.5298|265380.4178|245248.1103|217794.9636|225115.8027|239757.4809|241587.6907|247078.32|267210.6276|274531.4667|256229.3689|241002.0236|237927.2711|230606.432|230606.432|234266.8516|236097.0614|237927.2711|243417.9005|252568.9494|247078.32|243417.9005|228776.2222|225115.8027|210474.1245|204983.52|217794.99|201323.1|202238.205|195832.47|219625.2|184851.1876|170209.5094|193087.1316|197662.656|203153.2854|214134.544|237927.2711|243417.9005|265380.4178|232436.6418|214134.544|203153.2854|206813.7049|186681.3974|192172.0267|215964.7538|241587.6907|206813.7049|188511.6071|175700.1387|142158.9822|124454.2649|147331.8871|129944.8942|106884.251|98831.328|124454.2649|120793.8453|120793.8453|120793.8453|131958.141|124447.5082|118963.65|133605.33|124454.28|128114.7|140011.048|140926.1529|135435.5236|130859.9991|122624.0551|113473.0062|109812.5867|118963.6356|115303.216||122624.0551|117133.4258|131775.104|144586.5725|124454.2649|127199.5796|134337.3977|156263.3108|131207.739|133605.3138|131775.104|145391.8648|132836.6257|131866.6145|110727.6916|117728.244|121178.1894|120244.7824|116401.3419|99416.9951|99837.9434|99471.9014|92791.6357|93889.7616|90394.0609|84116.4414|92517.1043|80986.7827|73519.5268|73208.3911|59576.9887|59481.8178|60854.4751|64588.1031|55821.3982|55418.7521|50312.4668|56571.7842|55455.3563|59115.7758|64121.3996|65375.0933|68806.7366|76868.8107|89552.1644|75825.5911|83860.212|84811.9211|87520.6316|82881.0498|78662.4163|88033.0903||
2022-02-19 20:08:14|pink_usa_0222|CAOVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15798.8179||15533.2927|16860.9234|15533.2927|15533.2927|16900.7529|16868.0923|16197.1072||11683.1602||15944.8575|||||16677.7102|18536.396|17803.5417|18331.9392|20235.7634|21693.5038|23666.3646|24988.6864|24327.5247|22012.1356|22213.9347|24847.9572|23076.8955|19686.3576|23557.7781|24072.9063|23958.7283|24447.302|23709.1301|22094.7099|20934.3471|21000.7284|20814.8586|18980.0491|20294.4198|20016.2902|23986.6159|23474.0586|20064.0932|21941.6997|23824.6159|25488.4353|24520.4191|23280.1899|27022.1233|31507.6106|28897.0748|30648.364|29512.646|28093.3987|31582.2458|33407.6484|34551.4758|30268.6962|27133.0314|30843.8974|29729.6517|28615.4061|28766.6023|31875.9709|34558.0489|34296.7435|31859.5372|30906.3484|27353.2517|28851.33|34362.2991|33558.8437|32649.479|31228.8256|32923.384|32868.6045|37031.9611|36568.1478|36429.37|34563.1629|34019.0057|217108.079|261305.3938|229641.973|38193.3167|36265.0253|38784.9515|35388.5292|33263.0262|34205.2595|33021.9898|36571.7989|36703.2734|34665.42|40559.8561|40713.2429|41896.5126|41392.5274|37514.0322|41129.5786|35081.7556|35607.6533|33525.9751|37798.8935|38122.1014|43687.8515|38215.2291|37930.3679|34295.1004|36270.5051|34533.9471|35168.0699|32516.7699|29930.6582|28088.8379|28351.76|26270.2938|22804.5312|24800.9508|27580.9338|27854.5542|27307.3134|25348.1915|25260.633|23334.3456|24669.613|24614.8889|23345.2904|26048.6597|25348.1915|32834.445||
2022-02-19 20:08:15|pink_usa_0223|BKEAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3279.8137|3232.5087|2995.9836|3027.5203|3106.362|3342.887|3390.192|3043.2887|2759.4586|2759.4586|2522.9336|2680.6169|2649.0803|2736.4847|2863.7631|2863.7631|3102.41|3070.5904|3102.41|3341.057|3420.6059|3738.8018|4295.6446|4693.3895|5170.6834|5165.4346|5165.4346|4842.5949|5004.0147|4761.885|4842.5949|4600.4652|4358.3354|4681.1751|4713.459|4794.169|5068.5827|5120.5371|5022.0653|5005.6533|4841.5335|4923.5934|4841.5335|4890.7694|5038.4772|4874.3575|4874.3575|4726.6497|4874.3575|5066.8183|5050.2058|5349.2311||||6645.0076|6894.1954|||9136.8854|8970.7603|9548.8747|9975.1638|10145.6794|10657.2262|10230.9372|9889.906|9804.6481|9975.1638|9293.1013|10060.4216|10486.7106|12788.6715|11343.3142|9178.5596|8745.6087|9005.3792|9698.1007|10650.5928|9178.5596|7100.3952|6840.6246|4242.9191|3290.427|3290.427|3883.033|3588.585|2962.883|4306.302|5778.542|5907.363|5208.049|6091.393|5980.975|6661.886|6790.707|7563.633|7248.08|6306.3843|6693.38|6878.28|6249.62|6563.95|6785.83|7377.51|7617.88|7876.74|8172.58|7784.29|8637.66|9025.64|8780.6|8494.72|8208.84|8515.14|8372.2|7677.92|7494.14|6513.98|7249.1|7269.52|7888.8|7805.76|8034.12|7328.28|7888.8|6830.04|7286.76|7701.96|7328.28|7556.64|7743.48|7805.76|8774.38|9032.712|8796.65|8551.68|8952.54|8239.9|8128.55|8974.81|8952.54|9264.32|9487.02|9576.1|9480.6|8610.4|8702|9755.4|9480.6|9258.47|9614.64|9847.44|9870.72|9242.16|9544.8|9358.56|9341.06|9669.64|8636.96|9575.76|10279.86|10538.03|11301.12|10355.436|8894.4|9548.4|9993.12|9208.32|9058.63|7209.93|8504.02|9190.68|9454.78|9935.442|10275.89|10758.83|11053.96|11080.79|10316.135|10785.66|10460.61|11622.9|10839.03|10839.03|10947.15|11190.42|11653.272|11713.2|12414.9108|12084.5153|11890.9418|11586.7549|11668.3|10847.095|11884.4123|11397.1817|11818.2598|11874.4035|10923.12|10895.04|10389.6|9694.62|9646.2942|8906.4604|9192.58|9534.1|9534.1|9414.3738|8806.0604|8835.0277|7966.75|7966.75|7300.44|6801.1428|6801.1428|6539.5604|6831.45|6511.68|6366.33|5917.0105|5917.0105|6674.8542|6762.8|6441.6715|6587.4107|5133.1949|5658.1807|6212.3324|5921.51|6474.8254|6810.233|6392.5853|5823.3825|5867.1673|5225.01|4582.83|4903.92|4836.9618|4676.2168|4237.8215|4179.3688|4969.9417||
2022-02-19 20:08:17|pink_usa_0224|LGFRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9480.289|8570.1813|8611.0194|8068.4552|7750.8242|8334.4706|9898.6429|9163.2485|7809.1888|7645.7678|7476.7757|8598.292|9503.6828|9789.9032|10070.2822|12208.1728|13233.4582|14292.1349|14405.7786|16526.8749|14175.9932|13757.6659|16411.3267|17694.8196|17795.3584|17682.9916|18203.4274|19249.3987|15543.4133|16539.7099|16196.3648|15004.3219|15205.961|16955.4768|17072.5132|18904.0563|17979.9505|21802.4305|22343.921|21704.1003|23217.3198|19874.1688|21238.8418|22210.203|25649.6928|25858.7124|28902.9135|27036.1828|27839.4155|30476.2376|28812.4272|28891.4656|30147.2206|29425.252|32031.0345|34525.8689|33666.0201|38295.2051|34515.3543|33515.7152|37594.5717|39200.6593|38068.3541|35362.2685|32864.1685|28795.245|27023.9765|27315.144|27147.9479|30284.1712|29381.4375|37199.0744||
2022-02-19 20:08:17|pink_usa_0225|AHCHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11305.2066|11004.9121|11340.536|11305.2066|4946.0277|4742.5046|5422.966|12541.6886|13954.8366|16639.8183|15191.342|15544.6284|16745.8044|16851.7904|||17487.7067|17487.7067|17752.6634|25277.6729|21727.1402|13417.8339|19967.7718|17445.3038|14636.6735|18187.2062|17445.3038|17180.3387|16120.4782|15050.0191|14763.8568|14732.061|13333.0451|16692.8029|18494.5657|18611.1504|20582.4909|20985.2379|19374.2499|17487.6982|18939.7071|16618.6126|13460.2284|16798.7889|18060.0229|17212.1345|18049.4243|21059.4281|17784.4592|19755.7997|19289.4611|22681.0147|19526.8699|19840.5886|18250.7978|20147.9481|19183.475|17106.1485|17307.522|17704.9697|19289.4611|18219.002|17826.8536|20985.2379|21748.3375|21970.9082|16841.1833|17424.1066|15261.9912|16968.3666|16152.274|14689.6665|13205.8618|10217.0552|11483.5885|13809.9823|13057.4814|12680.171|12580.5441|14212.7293|15738.9284|15378.5759|14657.8707|15116.7903|14414.1028|17646.6773|18303.7908|19077.489|18441.5727|17964.6355|18685.3406|19395.4472|20253.9342|21685.8057|21780.1333|24037.6361|26909.8581|27323.2037|27132.4288|30714.7573|32961.6616|33618.7751|28287.6767|33099.4434|31573.2443|30004.6508|29405.8296|25669.8213|24413.8866|28912.9944|30894.9336|33947.3318|32654.302|29644.2982|33300.8169|29305.1428|30767.7503|31191.6945|33512.789|33523.3876|38631.9152|35617.672|39739.4694|38918.0776|39596.3883|38674.3096|35908.0737|41158.6227|39124.7504|36325.3408|35611.3128|34148.7053|35070.7839|31488.4555|34954.1993|33947.3318|32293.9494|30714.7573|27026.4428|28711.6209|30375.6019|28520.8461|25791.7053|24202.9744|26443.5195|28436.0572||
2022-02-19 20:08:18|pink_usa_0226|ZHEXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1910.9704|1954.4015|3083.6113|2953.3179|2736.1621|3235.6203|3040.1801|3127.0424|3583.0695|4169.3899|3821.9408||3778.5096|4256.2522|4082.5276|3995.6653|3952.2342|3908.803|3908.803|3908.803|3821.9408|4212.8211|3973.9498|4083.8306|4343.1145|4104.2432||3973.9498|3865.3719||3561.3539|3387.6293|3083.6113|2540.722|2649.2998|2649.2998|2931.6023|||3170.4736|2992.4059|3170.4736|2779.5933|||2827.3675|2896.8574|3083.6113||3365.9137|3808.9114|3604.785|3626.5006||3648.2162|3669.9318||||3887.0875|||||||3843.6563||4673.1912||4429.9768||4733.9948|4907.7194|5255.1685|5255.1685|||6427.8095|5902.2926|5133.5613|4907.7194|||5298.5997||3865.3724|3735.0789||||3952.2346||4820.8576||4777.4265||||||||||5611.3046|5255.1685|5255.1685|5211.7374|4733.9948|||||4256.2527|3995.6658|3352.8848|3460.594|3257.3362|3663.8518||3339.8554|3339.8554|4343.115|4429.9773|4429.9773|4690.5642|4690.5642|4603.7019|4473.4084|4473.4084|4473.4084|3687.3046|3687.3046|3687.3046|3517.9232|3378.9435|3378.9435|3378.9435|3040.1805|3409.3453|3166.1308|2909.887|3097.0753|3070.148|3178.7259|3535.2956|3864.2866|3737.6848|3903.5918|3595.2306|3951.8003|3700.7683|3877.9674|3552.2338|3391.1042|3778.51|4094.3414|3846.7838|3736.3818||
2022-02-19 20:08:19|pink_usa_0227|DNFGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11200.956||||19989.3984|19817.076||15505.5696|15922.5898||||14475.0816|17447.643|||14087.3562||||16904.592|15896.52|15939.6|16930.44|15181.392|12269.184|12286.416|10856.16|9934.248|10873.392|11859.0624|13772.0062|13890.9087|12838.0188|11960.8978|13322.2447|12698.4377|10890.7757|11740.3251|12543.3475|13022.4038|12363.2711|13475.6117|13208.512|12529.5617|11328.4746|12086.6931|11590.4046|12994.8322|15467.6586|14967.0621|15939.822|14009.8111|12303.8194|13084.4398|12269.3549|12646.7409|13460.1027|14745.6278|14064.9543|13351.5396|11397.4035|10287.6473|9057.2653|11418.0822|12919.0103|11661.074|11051.0355|9877.52|10537.5148|10503.0503|9295.0703|9715.5369|9818.9304|10554.747|9255.4361|8676.4328|8609.2271|8637.6603|8547.191|9255.4361|10213.5486|9293.347|9165.8285|9808.591|10821.8467|10352.2682|11071.7142|12340.0071|11312.9656|10248.0131|10173.9145|11158.737|10509.9432|10136.0036|9525.1207|9925.7702|9288.1774|8650.5845|9696.5814|8719.5134|8528.2356|8076.7509|7791.5573|9160.6588|9133.0872|9354.0045|8516.173|6904.5278|7330.5949|7085.8971|7857.0398|8283.107|8609.6579|8033.6703|7994.0361|6528.4341|7115.1919|4924.9742|5471.2362|5264.4666|5255.8332|6145.0168|6191.5438|5510.8704|6031.284|9152.0427|10216.9951|8928.0235|7926.8304|7957.8484|7668.3468|7668.3468|7763.1241|7763.1241|7763.1241|8366.2525|7613.2036|7857.9014|7409.8632|7585.632||
2022-02-19 20:08:19|pink_usa_0228|MPNGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73251.5608|72564.4375|77960.3448|74855.1452|73877.171|68172.5536|73591.6757|112193.8017|131209.9189|152107.5058|199639.2721|189662.5145|224530.0763|218117.4526|220211.5573|297581.9221|285628.5943|244226.4831|228628.7716|245664.813|250117.2873|171914.9999|205838.334|194020.5932|220546.5561|189259.0057|176512.253|183935.9522||
2022-02-19 20:08:20|pink_usa_0229|CRRRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:20|pink_usa_0230|CRCCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14980.807|13947.6479|13502.8155|13502.8155|13330.6223|11752.1848|11752.1848|11752.1848|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591|10331.591||
2022-02-19 20:08:21|pink_usa_0231|WEICY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8197.1694|9346.7724|10696.3064|13995.1672|17993.7864|12913.5407|13675.2777|13985.1707|13395.3743|13195.4434|10320.4362|12455.6988|11192.1351|9946.5653|8202.1676|9771.6257|9571.6947|9946.5653|11271.1079|10056.5273|9581.6913|9401.7534|8102.2022|8022.2298|5743.0168|5373.1446|6102.8926|7682.3471|7997.2384|9791.6188|8647.014|7417.4386|6327.8149|6877.625|6892.6198|5937.9495|6732.6751|8027.7289|8032.2263|8042.2229|8781.9674|7933.8603|7517.4041|7287.4835|7867.2833|6992.5853|7517.4041|7907.2695|8691.9985|8184.6737|7087.5525|7537.3972|7997.2384|8504.5632|7904.2705|7332.468|7922.2643|8077.2108|7687.3454|5703.0306|5827.9875|4038.6054|4278.5225|4488.4501|4078.5916|4138.5709|3608.7538|3978.6261|4918.3016|4743.362|4508.4431|3973.6278|5318.1635|4975.7818|5608.0634|6047.9115|6767.663|6495.2571|7197.5146|7227.5042|6997.5836|6527.7458|6332.8132|6367.0573|7877.2798|8986.8967|8976.9001|10356.4237|8007.2349|9241.8086|9696.6516|8836.9484|9996.548|9071.8673|11086.1717|9316.7827|9126.8483|8107.2004|9156.838|8372.109|8537.052|8956.907|10814.8615|11355.3566|14231.3858|13005.6023|11732.2156|13348.7423|11184.7783|11747.0916|11206.5965|13884.2788|13793.0393|16611.5478|14523.9474|15451.2188|13487.5851|14330.5592|14495.1871|16571.8785|17692.5381|16147.4162|16799.9773|15560.3096|17032.0432|16690.8866|24892.5284|24267.7359|19566.9158|17692.5381|20163.8003|18489.3922|21336.4314|22329.0772|17922.166|14796.9679|17763.9972|16744.0809|15898.6957||
2022-02-19 20:08:22|pink_usa_0232|JIAXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1027.7635|1435.846|1602.1019|2206.6686|2599.637|2055.5269|3325.1171|3778.5421|5350.4156|4715.6206|6801.3758|6317.7224|6589.7775|6952.5175|7557.0842|7496.6276|6045.6674|6529.3208|6801.3758|6075.8957|5501.5573|5350.4156|6740.9192|6952.5175|7980.281|10041.9153|10769.0884|11773.28|11253.8706|10942.2249|11496.2616|10838.343|11288.4978|11842.5345|9730.2696|9176.2329|8691.4508|8310.5506|8795.3327|7548.7501|9349.3694|9003.0964|7964.2776|7791.1412|7098.5953|7756.5139|7964.2776|9176.2329|8656.8235|8379.8051|9383.9967|9383.9967|8483.687|7964.2776|6856.2042|6821.5769|6786.9496|5748.1308||6925.4588|6890.8315||6406.0494|6129.031|5955.8946|5713.5035|5228.7214|5713.5035|5367.2306|6097.8665||6059.7764|5540.367|5817.3854|6232.9129|5678.8762|5713.5035|5678.8762|6925.4588|6786.9496|5852.0127||||4778.5666|4750.8647||3566.6113|3531.984|4189.9026|4051.3934|3809.0023||4224.5299|4016.7661|3982.1388||3878.2569|4951.703|5159.4668||||5124.8395|5297.976||6059.7764|5540.367|||5263.3487|5609.6216|5540.367||5020.9576|4917.0757|||4328.4118||4363.039||3878.2569|3809.0023|3809.0023|3809.0023|4882.4485|4674.6847|4086.0207|4397.6663|4259.1572|3982.1388|3982.1388|3982.1388|3982.1388|831.0551|831.0551|831.0551|2770.1835|3254.9656|3289.5929|3601.2386|4051.3934|3947.5115|3982.1388|3999.4525|5194.0941|5955.8946|5921.2673|7946.964|6613.8132|8587.5689|8293.2369|7081.2816|7444.8682|6925.4588|6371.4221|6613.8132|5540.367|5558.3732|5990.5219||
2022-02-19 20:08:22|pink_usa_0233|JMHLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10646.8|14453.65|10584.9|12105.6|12105.6|10296|12948|14445.6|15936.96|15837.12|19250.4|17690.4|19468.8|18813.6|18720|19205.55|19046.3|18453.89|22486.1|23772.3298|22868.3|23842.91|26435.5|27518.4|29939|29996.33|29142.75|30650.4|30618|30229.2|29872.8|31654.8|34149.6|35478|35121.6|32814.72|28006.56|31914|31233.6|32653.45|35717.8|32963.18|33938.5|32982.95|31269.55|33839.65|34393.21|35915.5|39500.46|40627.35|39210.5|42880|43617|43804.6|44555|43784.5|43215|40608.7|36206.8|35228.6|37091.2|36213.5|36193.4|36426.69|35684.4|39722.73|43744.035|42038.13|41990.46|40655.7|39865.74|41323.08|39920.22|40499.07|42017.7|40969.39|44264.769|45398.7|43507.433|42461.95|42012.8|38101.74|34791.85|34169.95|33624.06|37058.33|34646.74|34398|36686.52|40154.4|39873.6|38462.58|39473.46|40466.79|40579.11|44085.6|42772.86|42635.97|38195.82|40341|44400.09|47070.45|46483.8607|46563.5426|47703.9928|46635.2768|45496.4201|47010.5572|46537.6605|46520.4937|46178.7525|44166.21|45331.44|45263.196|45509.31|44200.214|46254.9439|46854.9882|49187.866|44375.8495|45137.9669|43134.1304|48372.8776|50926.7|49378.7786|50796.9681|46678.6932|48019.5269|48647.4582|46827.6542|41741.1073|38689.9592|39630.5141|41584.3146|39192.3291|41278.895|41944.3842|38189.5376|37614.9595|32090.6744|31459.7887|31400.205|28848.1436|29801.7203|31160.6443|33823.156|39695.8615|40763.7838|42175.9705|38811.3356|47801.2006|47722.2903|46242.2555|45830.7081|42422.6773|40687.0893|37383.1397|42987.51|39530.6201|39537.8114|42788.2826||
2022-02-19 20:08:24|pink_usa_0234|JARLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10677.75|14453.65|10584.9|11512.8|11918.4|10264.8|12012|14445.6|16036.8|17160|18314.4|16972.8|19905.6|18844.8|18813.6|19364.8|18791.5|18409.3|22295|22231.3|23250.5|25639.25|25862.2|27550.25|29716.05|30544.15|28601.3|29775.6|30132|30132|29808|31816.8|33974.64|35542.8|33793.2|33274.8|27378|33696|30261.6|31104.8|35322.4|33015.9|34366.85|33081.8|32159.2|33609|37233.5|36014.35|38979.85|38189.05|39869.5|42625.4|41707.5|45225|43717.5|45493|42042.5|40267|35677.5|38022.5|36223.55|34840|34572|36433.5|35752.5|39498|40860|42085.8|41881.5|40676.13|40274.34|41268.6|38919.15|40676.13|42113.04|42634.7|44915|45447.07|42842|42600.15|41874.6|38682.18|36332.78|34176.86|32815.59|37760.386|34501.63|33113.34|36602.28|39698.1|39859.56|38806.56|39347.1|40140.36|40645.8|43889.04|42997.5|38104.56|37606.14|41769|44774.94|46053|47076.7853|45820.5833|47711.2218|46397.3823|47289.6674|46277.3504|47108.8965|48778.9816|45833.7827|44307.78|46464|46161.984|45280.62|44011.3863|45638.7022|46604.663|49360.9072|46021.5812|46367.6635|42891.0175|48284.4715|51943.76|48351.0517|51946.2541|46406.1062|47481.72|47632.3545|46510.2036|41283.3874|39827.0305|40228.2928|41440.9331|38971.9411|40872.08|42677.0372|41235.9088|38171.784|32335.6772|31621.3092|31026.7417|28561.1262|30544.2155|31451.5254|34477.7978|40087.8118|40965.7991|42111.184|38187.2272|48106.4372|48046.966|46878.7359|46005.7102|42794.3313|39919.245|37909.7644|43283.0312|39516.2375|40055.5856|43147.848||
2022-02-19 20:08:24|pink_usa_0235|CICOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15630.8986|16039.5518|12770.342|12770.342|13804.2295|13804.2295||14302.7829|13076.8312|14200.6216|13301.5882|11135.7397|10093.6789|11523.9586|12014.3387|11646.5516|12402.5575|11197.0376|12136.9344|12627.3145|10849.6822|10338.8703|10093.6789|9174.2139|7968.6939|6844.9035|5639.3836|3841.3195|5271.5965|4536.0249|5537.2196|6068.4659|7069.6605|7008.3653|5905.0067|4740.3502|4413.4292|4352.134|3677.8577|4025.2131|5046.8395|4597.3228|6244.3907|5435.0583|5332.8943|5230.733|4229.5383||4311.2679|4311.2679|5169.4352|5251.1648|4699.4868|4474.7271|4781.2163|4311.2679|4372.5658|4331.6997|3861.7513|3902.6174|3963.9152|4168.2405|4564.6326|4127.3744|4781.2163|4862.9459|5189.8669|5026.4077||5394.1922|8295.6149|8009.56|6661.01|4985.5416|7273.9885|||5905.0067|4433.6591|3616.5599|3657.426|3963.9152|3575.6964|3310.0733|3698.2921|3575.6964||3514.3985|3596.1281|4127.3744|3596.1281|3657.426|5026.4077|4376.6511|4515.5932|4454.2954|5087.7056|6538.4143|6783.6057|5618.9518|5496.3561|4699.4868|5721.1132|5945.8728|5251.1648|5373.7604|4825.7587|5802.8427|4593.8511|4229.5383|4290.8362|4168.2405|3534.8303|4229.5383|3984.347|4854.7738|5050.9248|5811.0171|5639.3842|4388.9112|4501.7001|3996.606|4376.6522|4609.5835|4413.4293|4707.659|5712.9416|4266.3176|3874.0125|3420.4089|3297.8121|3638.6268|3616.5599|4989.6296|6105.2468|6522.07|8360.9992|11523.9587|15447.0073|12504.7201|14392.6885|21576.7722|27191.6351|24923.6237|36775.5713|34735.7128|30520.6779|23412.0331|23252.0572|29722.2169|32684.8301|29017.5954||
2022-02-19 20:08:25|pink_usa_0236|ZTCOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17602.2744|17602.2744|15401.9901|14741.9048|15401.9901|20447.5108|22526.9187|29342.7556|27147.8251|26801.2571|31306.6409|27887.5851|28215.3443|28695.6055|25213.7119|21611.7531|14936.1227|15608.4884|18610.1207|19258.4733|19618.6692|18898.2774|18706.173|19114.395|22068.0012|23004.5105|14287.7701|13987.6069|11773.0688|10320.234|9997.382|9064.6062|9890.2249|10045.0284|10801.8442|9890.2249|9776.7024|8840.9998|8342.1898|6518.9471|6897.3571|4850.51|4798.9088|5658.929|4798.9088|5400.9231|5951.3343|6742.5536|5882.5334|5934.1346|5590.1261|5418.1228|5383.7214|6088.9381|6639.3512|7029.7713|7390.7132|7425.0893|6806.3318|6978.2082|7218.8368|6857.895|6909.4581|6634.4555|6754.7687|7218.8368|7627.0455|7751.655|8095.4098|8146.973|7751.655|7528.2155|7648.5288|8164.16|10862.6313|12354.5236|9797.8744|8930.7324|7734.468|9487.6141|9693.8666|9508.2393|8944.955|7056.1375|6745.0357|7060.901|6402.5759|5241.6807|5111.3794|5358.9985|5919.8239|6384.9952|5823.4484|6904.946|7009.2522|6276.9423|6561.497|7992.6399|8044.9477|8620.3341|9909.3845|10548.3618|11250.1892|14674.3513|14297.0108|14024.4872|16225.6399|13584.2566|15177.4719|13395.5864|9580.2551|8909.4276|6540.568|6708.2749|7400.0657|7421.0291|6697.7932|8343.4169|7567.7726|8553.0505|12913.4291|12787.649|12431.2719|10838.0566|12452.2352|11586.8867|10391.2971|10996.4721|12672.8278|10937.3749|13781.7471|16016.7233|19762.4466|14458.6394|13375.8231|13008.4547|15801.0142|13563.4983|13090.6212|11286.7682|10772.3703|11948.7961|12340.9381|13263.625|12467.8075|11671.99|11302.9153|12248.6694|13217.4907|17624.4559|15727.1633|14860.5445|13166.0432|12107.5768|12654.8793|12891.4191||
2022-02-19 20:08:26|pink_usa_0237|SMICY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:26|pink_usa_0238|SNLAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4191.2935|5135.8104|4309.3581|5430.9719|5312.9073|4427.4227|6776.9084|10755.6856|11074.46|11032.2484||9989.9234|11207.9211|10774.595|11079.0944|11348.4593|9486.3282|11196.2096|11594.4011|10329.5574|9498.0397||11057.7252|11128.9123|12896.7245|13406.8986|12374.686||12385.6647|10514.4491|11698.2794||10781.7656|10360.7513|9798.639|9594.2345|8163.4033|8013.5841|7688.3952|8491.7859|9622.4536|10164.2319|9563.5647|9587.1202|7997.1187|8737.6249|10310.1609|9565.2754|11114.1643|10463.8674|10203.7487|11048.8027|10846.8353|10793.3734|10145.8898|9836.9985|8316.3031|7958.1892|8398.3282|8089.0413|8743.302|8410.2238|8041.4587|8060.8122|7764.1246|8362.2852|8804.924|8852.7769|9391.1214|10180.1904|10023.7572|10878.1231|9795.1241|9939.524|9795.1241|9399.2914|10054.2098|9799.5193|10430.1815|10660.6157|10332.4288|9396.1502|9031.0148|9213.5825|9584.8035|9444.8349|9493.5196|8666.0064|7405.2738|8690.4866|9473.8544|9241.2921|9192.3316|10406.3267|10899.5176|11454.3573|11207.7618|9506.2534|9062.3817|9328.9116|10268.0638|10479.6861||10606.1586|10743.9009|10610.166|10547.0102|11304.8792|11557.5023|10925.9448|11286.4185|11478.2624|11478.2624|10897.9008|10446.5084|10934.6698|11066.7311|10630.929|10736.578|10934.6698|10353.6004|10380.0127|11627.3806|11356.9764|11911.305|12343.9517|13317.4068|12059.2571|10968.5385|11547.9828|10866.2837|10116.4146|10334.5584|10130.0486|9909.5334|10334.0289|9596.381|9095.3372|8462.0735|9961.8548|8552.823|9496.8743|8552.823|8426.0102|8401.3521|8320.3328|9158.7067|10066.9346|9920.3999|10946.1428|10228.1228|11034.9387|11818.9223|11626.6244|11959.4476|10975.7701|9999.4887|9459.5754|9229.5309|9579.8266|10166.1912||
2022-02-19 20:08:27|pink_usa_0239|SHTDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11964.9188|12175.218|12875.8465|13365.0688|13840.1237|14405.4966|13591.9706|12673.2951|12537.3201|11843.1666|13243.3167|12496.201|12590.2822|12523.872|12861.4576|12097.7393|11809.9615|12673.2951|12241.6283|12280.3676|10734.1149|12346.7779|11953.8504|12147.547|15921.8646|11068.38|12936.1691|10824.8756|12092.2052|13033.0174|13276.5218|13060.6884|12682.7032|12094.6399|13598.2979|13045.5698|12665.1979|11625.1183|10864.3743|10311.6463|10638.5285|10109.5737|9238.8785|10519.6622|9703.9427|10840.6011|10201.4245|9349.4854|7414.6787|8182.36|7970.1554|7744.1355|7316.2171|7149.8043|6371.2305|6745.6591|7278.7742|7595.6767|7789.1574|7165.0262|7695.5377|10126.5287|10466.6802|8818.9739|8450.7364|8403.9266|8113.7056|7252.4045|6915.6858|7083.8891|7177.5088||
2022-02-19 20:08:28|pink_usa_0240|PINXY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21827.148|21827.148|21827.148|21827.148|21827.148|19981.704|19981.704|19981.704|19981.704|19981.704|19981.704|20829.4993|20829.504|20829.504|20829.504|20829.504|18684.64|17645.376|16871.456|18817.312|18817.312|18817.312|18352.96|18352.96|18352.96|18352.96|16141.76|14483.36|13598.88|13598.88|13598.88|14704.48|14704.48|14328.576|14328.576|14328.576|13598.88|14195.904|14195.904|14195.904|14195.904|14195.904|14195.904|14195.904|14350.688|13311.424|13311.424|13311.424|13311.424|14239.9069||
2022-02-19 20:08:28|pink_usa_0241|SIELY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3752.3058|3814.8442|4627.8438|6378.9199|5628.4587|6410.1891|5597.1895|5909.8816|5984.9278|5884.8663|5722.2663|5622.2049|6153.7815|6310.1276|5196.9435|5770.6317|5770.6317|6309.224|5796.279|7341.5259|9367.6588|8771.3602|8758.5366|7809.5882|7347.9377|7296.6432|6341.2831|6623.4028|6738.8155|6482.3429|5283.3339|4244.6202|5860.3971|5674.4545|5886.0443|6180.9877|6758.0509|6591.3438|6424.6366|5161.5095|5161.5095|4802.4479|5193.5685|4475.4455|5392.3347|5123.0386|5866.8089|5187.1567|5315.393|4840.9188|4988.3905|4571.6227|4020.2068|4398.5037|4712.6826|4526.74|4552.3872|5052.5086|4327.9738|3962.5004|4315.1501|4520.3282|5020.4496|4674.2117|4975.5669|5866.8089|5738.5726|6802.9336|6354.1067|7389.6145|6924.758|7620.4398|7553.1157|10335.8426|11945.2076|12586.3889|8348.1805|7591.5866|6302.8122|7995.7104|7880.2952|8271.4245|5681.1676|5136.1346|5751.7012|5828.648|5088.6854|5187.4326|5334.913|5257.9671|6218.6252|6336.2822||5634.3699|6017.1579|6722.2936|6883.4674|6581.2664|6144.7539|6044.0211|6044.0211|6178.3336|5869.4178|5842.5555|6147.7601|5971.0605|6018.9173|5551.3929|5190.626|5029.5693|5404.1411|5735.4576|4921.8914||4734.1454|5175.9008|5036.0116|5036.0116|5036.0143|5102.3061|5102.3061|5404.2732|5797.2607|5797.2614|5197.2725|5113.9552|4517.3277|4731.3563|4731.3563|4613.9247|4613.9247|4477.5525|4530.5861|3486.9603|4204.8093|4204.8093|4432.0981|4420.7355|4423.8216|4395.1362|4266.3138|4584.5847|5047.7995|6164.594|5883.4571|5442.1193|5073.029|4421.2311|4146.3766|3816.5512|4562.5849|4762.836|4688.2326|4545.3083|4774.6155|3950.1305||
2022-02-19 20:08:29|pink_usa_0242|CIADY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4866.3664||||||5891.8282|||4203.9557|4842.7856|5139.7155|4991.2506||5369.4827|4800.367||5356.1977|5271.347||||5104.5321|5085.4352||||6364.9279|||||||9029.494|9229.1706|9110.2455|9110.2455|9197.6041|8817.3376|||9321.627||||||||10443.2072|10733.0787|||6742.9219|7727.4905|6827.2575|6593.8637||5466.1|||6027.2287||6420.1017|7349.0175|7364.6954|||||7610.6274|7567.4521|7720.5281|||7781.3142||||||12665.7392|12324.0588|12622.5383|13918.5674|13027.0564|14680.4754|12940.6545|11656.4074|11224.3977|11628.9159|12292.6399|12292.6399|12293.726|12293.726|11987.3648|14379.339|14999.9169|14237.9415|16282.7032|16514.6393|16223.7364|16223.7364|16223.7364|15740.2085|16255.547|15319.0134|14362.8048|13977.1733|13320.0258|15012.0822|16467.2448|18294.7506|19488.1433|18682.7017|18917.0478|20086.809|23779.4545|24284.8123|21615.8913|23056.9507|20245.8978|22516.0599|22979.7811|22308.5504|23822.7679|24069.5439|24796.0525|21909.7604|22051.9034|23911.6073||
2022-02-19 20:08:29|pink_usa_0243|SUHJY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22209.25|19808.25|21609|18607.75|18907.875|21757.862|23409.75|22809.5|24458.987|20648.6|17863.44|18607.75|17527.3|18607.75|21609|21609|19928.3|19688.2|23409.75|25690.7|25930.8|23109.625|22089.2|23289.7|21729.05|20648.6|20048.35|15246.35|15126.3|20528.55|20768.65|19328.05|19087.95|18007.5|20528.55|18847.85|18847.85|15966.65|15246.35|13805.75|15126.3|14766.15|14526.05|13205.5|12845.35|11044.6|11644.85|12125.05|11764.9|15006.25|17167.15|20048.35|20648.6|20048.35|20168.4|24010|23769.9|23529.8|19087.95|19928.3|19687.4407|20527.7583|23168.7564|23168.7564|23048.711|24129.1194|23288.8018|21848.2573|22208.3934|21848.2573|23408.8472|22568.5296|23408.9466|25089.5889|25449.7266|23528.9925|22688.6713|22928.7631|23048.809|24249.2678|24609.4054|25209.6348|28811.0112|25089.5889|24129.8751|25570.4647|26290.7595|26650.9069|28571.6929|27971.4473|27731.349|28883.8207|27371.2016|28811.7912|29652.1351|27851.3982|30651.6|31025.4|38626|41990.2|47348|53827.2|53079.6|44731.4|41616.4|43111.6|45977.4|40619.6|36460.08|36280.6|31280.8|21050.44|23845.2|19614.6|22050.4|21153|19230|25998.96|28255.28|32819.2|31998.72|37229.28|37229.28|36665.2|37690.8|37998.48|38331.8|33203.8|38177.96|39101|34460.16|33460.2|37265|38935.5|37958.9|44204|44872.2|43792.8|45951.6|42096.6|42045.2|41865.3|39835|37650.5|37779|34540.8|34643.6|28629.8|34643.6|32382|32690.4|35388.9|37367.8|31482.5|31122.7|29529.3|31051.92|33510.96|33746.4|38376.72|37984.32|39318.48|42272.87|41396.06|40094.13|35869.5|37835.68|33584.48|35177.07|35497.59|35342.672|36325.6|34108.67|33387.5|33947.75|33487.9|32595.25|34624|33677.25|37031.45|37141.75|41093|41692.5|39280.875|40745.5625|39267.25|44998.62|45365.61|42966.06|44716.32|48442.68|49063.74|45570.22|43082.48|36582.72|37646.84|37330.48|35935.62|33934.89|29653.25|34860.65|34310.98|35063.16|33414.15|38387.7|42191.73|43656.6|43323.675|44061.9|38561.4|39111.45|40472.1|42165.675|43135.5|43859.25|44973.825|43237.28|45554.08|47587.7255|47674.6173|46950.5192|45705.0705|49828.4|48090.2|47597.71|46105.4574|46235.8215|47278.7348|44686.225|45598.78|42759.72|41166.37|39399.2|41137.4|44353.07|48408.87|48090.2|52030.12|50118.1|46105.755|49005.18|41586.3|43383.06|41992.02|40629.96|42000.714|44223.48|42093.45|42368.76|38485.44|36091.692|36282.96|36138.06|35761.32|37355.22|37847.88|39123|39383.82|40456.08|39818.52|44629.2|44368.38|43962.66|45034.92|43556.94|41006.7|40108.32|36340.92|37731.96|35239.68|35471.52|36138.06||
2022-02-19 20:08:31|pink_usa_0244|CBUMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3702.6513|4033.0717||3142.2326||||3721.008||||4019.0342|5803.9519|5186.3034|5960.5236|6497.1867|10037.3763|8115.9357|8871.6911|8007.9706|7351.7455|6616.2336|6363.1905|5580.4438|6849.0332|7363.5542|7468.1454|7937.1186|6428.9817|7673.9537|6877.7115|7486.7019|7333.189|7754.9275|8132.8052|9883.8635|8608.5263|10726.9187|9003.2735|10303.915|9843.3766|9774.2115|13499.8494|11818.7997|10740.8361|10972.7923|11272.2266|9856.8722|10477.6713|13856.6402|12373.8076|12194.5687|11302.5918|9807.5288|10206.0717|13083.8418|11292.6117|9912.4416|9809.8903|10381.614|11306.2852||
2022-02-19 20:08:31|pink_usa_0245|YZCAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||507.0208|448.5312|286.0416|367.2498|487.5|565.5|503.7502|425.7502|383.5|364|471.2498|721.5|689|936|1092|1066|877.5|851.5|734.5|728|468|448.5|429|552.5312|542.7968|549.2498|835.2498|715|624|715|689|711.7502|823.5|858.6|1031.4|1143.18|1291.5|1308.72|975.8|726.11|875.924|892.57|855.834|921.27|1070.51|1165.794|1236.97|1208.27|1187.606|1125.04|998.76|990.15|955.71|1053.29|1139.39|1219.75|1331.68|1148|1165.22|1067.64|1257.06|1578.5|1452.22|1665.748|1839.67|2227.12|2338.476|2769.55|3068.604|3277.54|3398.08|2812.6|2772.994|3151.834|3227.7|3463.7832|4165.27|4220.602|4466.522|4197.2396|4470.8256|4778.2256|4358.932|4180.64|3873.8548|3827.13|4229.824|3690.7674|3926.8506|3239.2582|3275.6544|3602.2362|3846.1888|4006.5286|4362.6208|4369.5066|3049.408|3431.0758|3668.1427|3462.5536|3364.1856|3280.5728|3806.8416|4084.2394|4604.6061|4362.6208|4882.9875|5205.6346|6791.3267|8656.384|8081.9149|8442.9254|9698.1011|8606.2163|9591.8637|9756.1382|8113.3926|7521.2173|7282.183|9740.3994|9379.3888|9325.2864|8400.6272|7525.152|5115.136|2464.1184|3698.6368|4023.2512|3541.248|2970.7136|3816.6784|5474.1792|6989.0464|6226.6944|7830.0928|6787.392|7712.0512|8872.7936|10249.9456|12556.6752|10190.9248|10805.7248|12148.448|12576.3488|10141.7408|9802.3712|10869.664|10574.56|13973.1744|15502.7968|14086.2976|15827.4112|14361.728|15158.5088|18439.0816|18104.6304|18901.4112|18143.9776|16078.2496|13210.8224|9595.7984|12074.672|10653.2544|11248.3808|12153.3664|10874.5824|10776.2144|10343.3952|7859.6032|7013.6384|8572.7712|6910.352|7446.4576|7072.6592|7898.9504|8926.896|8282.5856|7220.2112|6310.3072|5090.544|4401.968|3496.9824|3339.5936|4574.112|4844.624|4731.5008|4529.8464|3782.2496|3870.7808|3378.9408|3708.4736|3698.6368|3929.8016|3669.1264|4126.5376|4347.8656|3919.9648|4505.2544|3978.9856|4234.7424|3870.7808|3905.2096|4554.4384|4967.584|4426.56|3310.0832|2990.3872|2311.648|2459.2|2341.1584|2267.3824|2070.6464|1883.7472|2572.3232|2532.976|2744.4672|2616.5888|3423.2064|3206.7968|3074|3359.8189|3733.1322|3718.3961|3448.2352|3585.7717|3792.0764|4022.9411|4273.4539|4013.1171|4371.6942|5103.5846|4809.1584|5044.6896|4779.3916|4980.7842|7304.1678|7435.8098|6886.6464|6144.932|6250.5404|7638.1849|6370.8848|5828.107|5422.8657|5712.6746|4710.6233|4298.014|3943.612|4568.1749|5005.3443|5484.2659|5209.193|4366.7822|4509.2307|3885.4047|4936.5761|4963.5922|4243.9818|4362.8526|4538.7028|3978.733|4003.293|3767.5163|3771.9343|3957.4027|4134.2076|3827.25|3717.9|3693.6|3827.25|4004.64|3946.32|3790.8|5360.3462|5879.3252|5803.793|6536.2807|6767.3171|6692.2546|9875.0968|9443.7315|7189.4214|8449.398|9977.4546|11893.009||
2022-02-19 20:08:33|pink_usa_0246|HEGIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11552.6705|11100.3957|11663.471|12764.6796|12155.082|12135.4175|13502.0961|12368.9328|12764.5317|13323.5803|13791.5064|14421.9753|15005.6515|15212.5241|14318.539|12966.4788|13094.5428|12986.1809|12875.3563|13335.8941|13246.9756|13325.4907|13136.5637|12265.5364|12645.8441|12460.5974|12273.2302|14766.0771|14073.0754|14993.8126|15522.7467|14146.5385|13759.9288|13524.8415|11818.0343|12413.099|12493.9103|12699.6116|10441.5018|10633.9606|9700.9006|10587.673|10602.2902|10658.3225|10218.531|10560.6044|||9296.6313|9534.3844|9325.8331||9465.6001|8759.5358|8788.4772|8357.1032|9193.2954|9429.4535|10639.161|11516.3195|11759.7069|11807.9024|13006.956|11783.6799|11832.3987|11371.7407|10701.2542|12242.4085|11322.1957|10735.941|10929.3882|10866.6727|9612.362|9938.0003|8732.0238|9416.2578|9624.4505|10402.4963|10435.8072|8867.8188|8917.8225|8270.6618|7918.4934|7571.1076|8354.3913|7744.8005|8480.0212|9484.109|9252.1219|8951.1335|9869.5645|9626.8703|9340.2366|10147.3206|9201.0431|8689.4775|8405.1832|8458.6101|8553.4934|8425.3689|8064.7223|7722.6229|7651.6387|7788.233|8132.7038|7057.7767|6505.0815|6202.8276|5986.0853|5494.9729|6033.7322|5710.6626||
2022-02-19 20:08:34|pink_usa_0247|YSHLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.1794|907.7467|1105.8005|1278.7327|1096.0566|858.5777|1114.3242|1278.7327|1991.1695|1881.5638|2393.0569|2484.395|2374.7893|3105.4937|3032.4233|3178.3562|2630.3638|2849.5607|3799.4143|3342.7539|3214.889|3726.3487|3835.9472|4493.5381|5554.8588|5742.523|5367.1947|6027.917|5443.3917|5151.129|5601.7835|4949.521|4987.8894|4412.3637||2877.6285|2340.4712||2762.5234|3319.0716|3434.1839|4105.6724|3831.838|3448.6542|2950.5153|3218.7439|2950.5153|2893.0377|2893.0377|2567.3315||||2835.5601|2816.4009|2873.8785|2375.7396|2778.0826|2903.7668|2931.3561|3544.4502|3648.6761|3410.3358|3621.0869|3333.6991||3314.5399|3295.3807|3333.6991|3333.6991|3372.0174|3448.6542|3333.6991|3448.6542|||3525.291|3372.0174|4061.7483|3946.7931|3908.4748|3697.7237|3372.0174|||||2682.2866||2758.9234||2375.7396||2490.6947||1973.3966||1935.0782||2222.466|2222.466|3160.6533|2988.8336|3391.1766||3448.6542|4329.9769||||4365.7218||||||2655.7715|2650.3056|||3709.0191||3709.0191|3709.0191|3827.392|3827.392|4261.4262|4261.4262|4261.4262|4261.4262|4182.5109|4182.5109|3058.1967|2744.5355|3234.6311|3272.1688|3918.765|4036.328|2351.2591|2351.2591|2547.1974|2547.1972|2703.9478|2586.3849|2770.0565|2770.0565|2457.9374|2600.4483|2716.0238|2716.0238|3706.1209|2655.476|2655.476|4271.8528|3925.8712|4695.1895|3925.4863|3925.4863|3515.6194|3711.8937|3636.8476||
2022-02-19 20:08:34|pink_usa_0248|SHPMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6743.7875|6915.8778|5625.2008|5243.3755|5399.3323|5108.93|5307.9093|5932.8121|||6050.0486||5727.3794|6630.8533||8228.0661|9066.9524|6195.2498||5291.7759||6179.1163|5996.2704|4909.9506||5135.8191|5695.1124|5662.8455|6136.0938|5964.0035||7668.7727||||||7082.5903|||||6802.9436||6910.5|6603.9642|6797.5657|7249.3027|6929.0142|7355.3276|8605.847|7673.6416|8406.9007|7667.9575|7392.2748|||7014.2769|7343.9593|7343.9593|7343.9593|6445.859|6406.0697|5797.8626|5536.3903|5581.8638|5382.9175|5246.4972|5155.5504|5189.6554|5141.3399|5682.758|5917.2303|5299.0759|4695.1319|4967.9724|4575.7641|4535.9748|5894.4936|5070.2877|4433.6596|4604.185|4973.6566|4808.8154|5132.8136|5292.2549|5630.1793|6873.8777|6582.2793|5891.6515|6224.176|5664.2844|5741.0208|5007.7617|5183.9712|5456.8118|5706.9157||
2022-02-19 20:08:35|pink_usa_0249|CHJHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:35|pink_usa_0250|TCYMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:35|pink_usa_0251|DSFGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2227.1325|2227.1325|2227.1325|2227.1325|2226.0156|2267.3415|2050.6596|2090.8686|2102.0378|2084.1671|1771.4304|1790.418|1570.3853|1836.2115|1826.1593|1703.3348|1666.7967|1480.6975|1494.0664|1300.1376|1161.1225|1190.9495|1226.1028|1102.8001|1251.4024|1178.06|1116.382|909.7235|983.2258|954.464|963.5186|877.766|910.7888|793.3449|786.1545|916.115|888.4185|940.6158|1054.5975|1081.8146|1066.3153|1135.5565|1074.8372|990.1499|981.6279|935.2895|970.4428|963.5186|997.6066|1089.7508||
2022-02-19 20:08:36|pink_usa_0252|CGXYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10112.5465|10112.5465|||||||||||9022.1603|9022.1603||9224.9057|9326.2783|8920.7876|9376.9642|9224.9053||||7197.4537|7096.0812||6538.5319|||||5372.7472||||6994.7086|||5879.6101|6285.1005||142124.3684|142124.3684|132088.4822|132088.4822|132088.4822|132088.4822|132088.4822|132088.4822|123370.4396|125702.0091|125702.0116|125702.0116|125702.0116|134926.9173|134926.9173|134926.9173|158343.9856|158343.9856|159256.3389|159256.3357|159256.3357|166859.2798|159661.8292|151045.1591|151045.1591|146199.5493|136650.2513|136650.2513|136650.2513|136650.2513||
2022-02-19 20:08:36|pink_usa_0253|CRYCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6900.0079|7005.4857|6961.5366|5845.2296|6293.5104|6031.5738|6340.9754|5862.8093|6205.6122|6249.5613|7163.7025|6863.9697|6706.7198|5985.8667|5845.2296|6425.4456|6531.8004|6205.6339|6406.9464|6300.9423|5414.045|6150.0374|5167.8317|5739.6819|4850.1371|5284.3197|4439.7816|4903.0862|4511.2629|4495.3782|3264.3117|3446.9861|3907.6432|3409.9217|4140.6192|4468.9036|4236.9866|4267.6971|4098.26|3695.8468|3706.4366|4077.0803|3923.5279|3611.1283|3611.1283|3732.9112|3897.0534||
2022-02-19 20:08:37|pink_usa_0254|CRYYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6943.957|7295.5498|6856.0588|6108.9242|6021.026|6120.351|5625.4842|5801.2805|5977.0769|5273.8914|6372.6188|7427.3971|6768.1606|6856.0588|5625.4842|6152.8733|6936.3314|6671.586|6300.9423|6036.1968|5824.4004|6565.6878|4871.3167|5718.5023|4553.6222|5083.1131|4235.9276|4341.8258|4606.5713|5824.4004|3388.7421|3706.4366|3600.5385|3494.6403|3494.6403|3812.3348|4024.1312|3918.233|3176.9457|3515.8199|3515.8199|3515.8199|3515.8199|3515.8199|3609.0103|3609.0103|7526.7139||
2022-02-19 20:08:37|pink_usa_0255|TSGTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.181||337.1255||239.7337||149.8336|287.181|197.7803|239.7337|309.6561|289.6782|224.7504|204.7726|187.292|219.7559|279.192|323.8627|312.695|431.0724|374.1173|301.5274|301.5274|295.9435|284.7758|307.1112|262.4405|279.192|284.7758|351.7819|374.1173|474.6264|502.5456|474.6264|519.2971|519.2971|591.887|575.1355|642.1416|776.1538|681.2285|764.9861|720.3154|764.9861|900.2275|1017.9043|1035.5558|1053.2074|1359.167|1335.6317|1470.96|1347.3994|1441.5408|1265.0256|953.1821|1153.2326|1094.3942|1047.3235|1076.7427|1159.1165|1117.9296|1147.3488|1159.1165|1270.9094|1212.071|1217.9549|1546.1114|1503.3618|1489.1119|1538.9865|1531.8616|1510.4868|1424.9875|1410.7376|1574.6112|1816.8591|1781.2344||||1638.7356|1638.7356|||1852.4838|1823.984|2191.2668|2400.5819|2328.6298|2322.0887|2433.2873|3074.3146|3192.0544|3008.9037|4349.8282|4670.3418|4120.8898|4493.7323|4853.4925|4604.9309|3414.4516|3512.568|3708.8009|3466.7804|2904.2462|2812.6708|3008.9037|2603.3558|2420.2051|2884.6229|2910.7873|2367.8764|2328.6298|3139.7256|3466.7804|3728.4242|4136.5885|4421.7802|4506.8145|5330.9924|6241.5415|6831.921|7693.8482|6619.8167|6649.5383|7025.1116|6714.3855|6201.012|6311.7926|6436.083|7842.4563|7793.8209|7714.1129|7480.3929|7006.1978|6201.012|6160.4825|7295.3082|7599.2794|7855.9661|8242.3473|8203.1688|7606.0343|7025.1116|6971.0723|7818.1386|7433.1085|7003.4959|7761.3973|7585.7695|8251.8042|8388.2534|8032.9449|7903.2506|7484.4458|7816.9227|7502.6841|7507.4125|8335.5651|8132.9177|8594.9538|8674.6618|9065.0959|9404.1927|9668.9853|10825.4268|10522.8066|10280.9806|10638.9911|11263.1453|11302.3238|10143.5857|10070.2273|10220.1864|10125.6176|10680.8716|10611.9715|10507.6756|10020.2409|9808.1366|9431.2123|9797.3287|9193.4393|8835.4288|8254.5061|9617.648|8613.8676|8874.6073|8192.3609|7046.7273|6092.9333|6376.6398|6549.5656|5898.3918|5872.9933|4982.4253|4944.5978|4701.4208|4960.8096|4904.0683|4628.4678|4777.0759|4985.1273|5544.4342|5539.0303|5376.9123|5045.6513|5998.3645|6257.7533|5849.7564|5883.8552|6257.7533|6030.7881|5914.6036|5407.9849|5539.0303|5690.3404|5703.8502|6938.6487|7241.2689|7579.0146|7500.6576|7992.4154|8184.255|7546.591|7246.6728|5764.6445|5702.4992|5618.7383|5474.1831|5128.6017|5860.5643|5674.1286|7905.9525|8331.5122|7751.9405|8586.8479|7968.0977|8289.6317|8227.4865|8114.0039|8700.3305|8789.4954|7530.6494|6887.3113|7546.591|8592.2519|9456.881|10759.2286|11952.9714|12550.4836|11148.1035|12002.082|13996.5176|15087.864|13165.4573|11056.9761|12504.1014|12196.8874|14436.7125|13429.1826|12149.3032|11442.5041|11134.1323|11300.5985|12315.7967|11697.9798|12367.6052||
2022-02-19 20:08:39|pink_usa_0256|HYSNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1556.2047|1634.0149|1530.268|1795.9227|1613.7276|1566.8775|1821.9506|2030.1735|2404.9747|2440.7538|3033.8833|2466.9985|2529.9857|2997.1407|2991.8918|2689.5565|2752.593|2820.8825||3099.2936|2862.9068|2941.7024|3214.8605|3467.0064|3724.4054|4522.8674|4743.4951|5214.4617|4740.4197|4835.2281|4455.9945|5119.6533|5240.7973|5007.6803|4928.2774|4150.1283|3541.3722|3504.3175|3345.5116|3523.6834|4069.4569|4397.9808|4292.0053|4551.6451|4127.7434|4409.4036|4641.8513|4743.2888|4886.3824|4801.5862|5040.0756|5378.8154|5214.0493|5463.856|5182.1591|5373.5004|4305.1784|4663.9869|4834.1665|4648.0325|4685.2593|4770.3492|4589.5332|4531.0766|4323.6681|4451.3041|4679.9852|4653.3944|4871.4391|5068.682|5031.4514|5175.0552|4972.9462|4802.7491|4776.1558|4776.7835|5159.7773|5095.945|4962.961|4973.5997|4782.1028|4611.8834|4633.1608|4361.8736|4595.9253|4744.8673|4537.4124|4344.9999|4043.7043|4323.8564|4397.8588|4535.2919|4582.8649|4681.1824|4974.0206|5069.1666|5090.3101|4836.5875|4593.4367|4604.6716|4834.6439|4939.1767|4964.2646|5007.123|5095.976|4986.8375|4939.7919|4929.9502|5092.0165|5071.1047|5499.796|5607.7126|5767.7238|6029.18|5605.6209|5757.2655|5924.5975|5843.0225|5686.0927|5389.4952|5367.0019|4927.5982|5173.455|4879.8379|5452.2744|5577.8546|5719.1323|5781.9224|5674.656|5452.2744|4526.3322|4269.7233|4243.8548|4257.1558|4093.3455|4168.9854|3850.7025|3657.6456|3500.7867|3349.7111|2969.4173|3433.0631|3110.0739|3334.0826|3334.0826|3394.6231|4236.7808|3914.4735|3914.4735|4423.9269|3935.2675|4002.8519|4221.1893|4185.0082|4023.4772|3692.1805|3342.2552|3600.2625|3168.7086|3260.499|3268.2559||
2022-02-19 20:08:40|pink_usa_0257|GWLLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6343.452||6854.579||9215.4996||11862.4076||11387.7896|11479.0623||13669.6068|14360.2363|14561.0362|16060.9513|17463.5077|17576.8383|18345.8107|15516.3573|14375.4487|13459.6797|15044.7814|13882.5761|12635.1824|11819.8134|12805.5584|13079.3765|11801.5588|14217.243|14819.6427|16429.0842|17789.0473|18169.3505|21296.9607|21728.9854|20110.4157|14801.3882|9988.2744|7472.1912|12361.3643|11904.2406|11336.0681|9601.887|6343.452|6872.8336|6982.3608|6726.7973|6991.4881|7593.8878|9875.7051|9547.1234|9665.7779|8871.7055|8397.0875|8287.5603|9446.7234|11267.6136|10761.0502|9565.3779|9556.2506|12130.1405|12002.3587|11901.9588|11856.3224|11272.1772|10587.632|11175.4282|10359.4503|10523.7412|9035.9963|9436.6834|8990.36|6881.9608|6496.7901|4883.0889|5467.2341|5585.8886|5512.8705|5093.0161|6023.9975|6845.4518|7511.7424|7046.2517|6215.6702|6425.5974|5731.9249|5567.6341|6020.3466|7356.5788|6507.7428|6818.0699|6306.9429|6608.1428|5649.7795|5485.4887|5394.216|6689.721|8991.2052|10442.9389|12231.5453|16489.1875|19223.6215|30390.7563|31168.4184|25619.2608|27564.5628|23415.4677|25251.6969|29864.1563|42139.9829|38045.1359|35099.441|39246.921|39075.2609|32421.0469|24982.977||
2022-02-19 20:08:40|pink_usa_0258|GZUHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3302.9272|2875.9634||||||||||3860.3969|3779.8377|||||5244.4039|4862.5533|||5837.3196|4274.4712||||5344.2973|4996.2816||4200.3567||||4453.3126|4643.4323|4458.1461||||3926.4554|4094.0185||3599.3851|3401.2094|4319.5843|3920.0107|||3072.5279|3182.0884|3389.9311|3815.2837|||4785.2165|||4148.7988|4224.5244||||||||||5321.7408|5051.0618|||7633.7898|7748.1839|||7906.0799|7620.9003|8500.6068|7815.8536||6808.8636|6199.836|5916.2676|5995.2157|5800.2624||4549.9836|4683.7119|6444.736|6444.736|7169.7688|7169.7688|7169.7688|6618.7439|5560.196|5107.4533|4849.6638|4849.6638|6001.6604|6510.1229|5444.0357|5866.9752|5166.1539|4245.1244|4047.6361|4047.6361|4047.6361|4369.21|4690.46|4551.6224|4776.7645|4690.46|4690.46|4887.4593|4887.4593|4735.4884|4735.4884|4061.9384|4052.5574|3001.8944|2497.2009|2490.259|2007.5169|1407.138|1407.138||
2022-02-19 20:08:41|pink_usa_0259|WYNMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8818.75|9078.125|9778.4375|11931.25|11230.9375|12569.3125|14089.25|14006.25|16942.375|17554.5|17315.875|18000.625|18042.125|16517|11620|15256.4375|13736.5|12989.6252|13487.63|14530.3276|14784.5175|17118.915|12704.3099|11516.361|11236.2333|11594.1742|14027.1352|15635.2757|14136.0738|14992.0195|14317.638|13798.883|13824.8208|16102.1552|15147.646|14489.3459|14239.8248|15541.8998|17834.7969|20039.5057|20833.2008|25024.7412|21990.0244|25372.307|23297.287|20999.2024|21201.5168|20662.0116|20687.9494|18778.931|16574.2222|17684.358|15298.085|14111.0459|14287.6938|13778.5323|11295.0714|10754.7368|9429.8779|9336.3584|10310.5194|7590.662|7273.735|7606.2486|6650.272|5603.3737|5242.2847|6338.5405|7637.4218|7304.9082|7897.198|7325.6902|7798.483|8079.0414|8262.963|7912.7846|9387.8461|8182.9519|9398.7047|9844.4808|11341.8311|11493.8002|11721.1044|11601.6073|11017.1108|12522.401|14174.7344|13888.9534|14564.4357|16180.3969|18471.8404|17702.8299|18752.4254|20391.9018|18566.136|14671.0153|13686.1915|12961.2157|11402.128|11703.5517|11963.3996|11204.6436|12914.4431|12948.2233|14198.092|14415.8446|10347.1454|12259.6263|10341.9484|10108.0853|10056.1157|11802.2939|11173.4619|13236.7819|11246.3275|10308.2674|8268.4413|8949.2495|8965.151|9121.0667|9121.0667|9775.9125|8242.7418|7452.769|9063.8976|8709.7688|8361.048|9995.7734|10495.5621|9730.2607|9058.6697|7944.5574|6273.3891|6424.3669|4222.1731|4534.541|4289.8528|4375.7539|4779.2292||
2022-02-19 20:08:42|pink_usa_0260|PPCCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22464.8114|21204.0573|15566.2483|12861.7275|||16901.0576|18564.5056|17898.0603||17386.2302|||14704.4299||17343.5498|18047.3151|17172.9395||18980.3367|18895.0324|||14912.3605|14731.0874|14992.3339|19486.835|19282.1033|19620.1234|22093.9656|18809.95|18501.4994|18462.9437|18787.9176|18259.146|20021.7179|20710.2232|22604.988|25149.7015|26113.6084|24664.9939|28311.3156|28712.9389|29021.3616|29762.7613|30000.0096|33715.9067|34703.4515|28914.6|31939.512|29424.6829|33339.2749|33339.2749|33185.064|28146.2127|22526.6976|23932.392|25931.2067|26340.4595|26512.464|23795.9747|23754.456|27043.3067|24217.0896|23819.6989|24697.5168|23825.6304|22906.2947|22538.5597|23185.0608|24347.5763|24614.4803|28392.6541|28013.0579|27266.6645|26293.9136|31762.6684|28915.5945|44395.032|45493.7868|44337.2028|40122.7886|39475.1016|39866.5608|33809.0028|27545.4402|25178.81|26006.2408|22509.6782|23265.9322|22526.6976|24181.5024|27099.6528|25551.6096|25142.3568|23336.3064|24742.8518|24765.0946|25961.7553|25347.855|28283.9|25737.1034|27581.0286|24591.601|23568.4338|20490.0351|20636.8374|20005.1428|19796.0609|17447.2249|16657.6067|15690.0464|16601.9998|18790.6879|16984.5754|16708.7651|17304.8712|19084.2924|22002.5431|21210.7007|20774.7425|18968.63|21646.6589|20685.7714|20872.6107|19769.3695|19075.3953|21050.5528||
2022-02-19 20:08:43|pink_usa_0261|OROVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2651.4924|2386.4775|2606.5896|3359.6043|4691.8612||6082.0423|6082.0423||||||9128.8559||7449.0537|7449.0537|||||11121.4489|11260.4669|11353.1457|11353.1457||12893.9298|9661.7586|9036.1772|8202.0685|||5359.1482|5359.1482|||7947.1956|7947.1956|||6093.6223||6984.8491|6487.5119|7027.3655|7530.1477|7049.3767|7942.5618|8169.6245|4314.2169|4314.2169|4314.2169|4314.2169|4314.2204|4314.2204|3573.2809|3660.892|3473.1539|3473.1539|3152.7451|2911.189|3053.8698|2954.9945|3018.8254|3018.8254|3087.6651|3087.6651|3579.5388|3600.8158|3600.8158|3652.1309|3670.9017|3943.7475|3943.7475|3914.961|3933.7348|3567.0201|3220.3334|3121.458|3083.2846|3118.9548|3118.9548|2950.8041|2904.9311|2904.9311|2296.6603|2368.0007|2503.172|2503.172|2177.7614|2177.7614|2197.7868|2398.0407|2398.0407|2398.0407|2398.0388|2398.0388|3476.9059|3479.4091|3137.7261|4042.6228|4286.6855|5942.5351|5741.0296|5741.0296|5882.4589|5987.5922|5987.5874|5987.5874|5987.5874|5987.5874|5987.5874|5987.5874|5987.5922|6211.6263|6211.6263|6211.6263|6211.6263|6211.6263|6211.6213|6211.6213|6211.6213|6211.6213|4179.0457|3877.4134|3546.9976|3546.9976|2819.8255|2821.0771|2947.4874|3690.9301|4224.1028|4349.2614|2632.0854|2632.0854|2632.0854|2632.0854|2618.32|2680.8994|2680.8994|2654.616|2654.616|4858.6607|5295.4604|8066.8697|5999.814|10704.8508|10972.4721|9026.4831|14336.8538|13571.5844|13906.1109|10361.2602|11556.5363|13405.5821|16739.1475|16584.6201||
2022-02-19 20:08:44|pink_usa_0262|BEIJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.6914|303.0318|387.2073|471.3828||538.7232|690.2391||1043.7762|1447.8186|1414.1484|1245.7974|1111.1166|1212.1272|1228.9623|1212.1272|993.2709|1094.2815|1060.6113|757.5795|774.4146|808.0848|875.4252|875.4252|925.9305|942.7656|875.4252|909.0954|841.755|808.0848|828.2869|774.4146|774.4146|740.7444|774.4146|639.7338|437.7126|471.3828|505.053|471.3828|622.8987|656.5689|606.0636|606.0636|606.0636||582.4945|572.3934|606.0636|774.4146|774.4146|892.2603|976.4358|824.9199|774.4146|791.2497|757.5795||801.3508|757.5795|707.0742|757.5795|723.9093|690.2391||757.5795|727.2763|774.4146|774.4146|824.9199|909.0954|959.6007|976.4358||1050.5102|1148.8272|993.2709|1038.7257||1447.8186|1548.8292||||||||||1025.2576|959.6007|942.7656||||1102.0256||993.2709||1161.6219|1245.7974||1279.4676|1329.9729|1346.808|1249.1644|||1236.7064|1154.8879|1154.8879|1175.09|1111.1166|1111.1166|1119.0628|1119.0628|1119.0628|1119.0628|1119.0628|1043.7762|1043.7762|995.9645|995.9645|989.9039|989.9039|1225.5953|1225.5953|1225.5953|1235.6963|1144.7868|1144.7868|1195.2921|1195.2921|1195.2921|1111.1166|1077.4464|942.7656|808.0848|690.2391|690.2391|824.9199|824.9199|673.404|707.0742|572.7301|673.404|673.404|606.0636|572.3934|740.7444|723.9093|602.6966|602.6966|602.6966|572.3934|538.7232|538.7232|471.3828|535.3562|535.3562||
2022-02-19 20:08:45|pink_usa_0263|ZLIOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11944.2287|10672.7463|10171.8593|9439.7936|8861.8471|8014.1922|8717.3605|10568.7159|10464.6855|11805.5215|10634.2165|10017.7402|9208.615|7721.3659|6788.9455|5124.4594|5740.9357|6365.118|6688.7681|7120.3015|7736.7778|6904.5348|6018.3501|5491.2628|5640.7583|5212.6926|5132.1654|4577.3367|4954.9284|4839.3391|4407.8057|4154.6651|4406.6498|6141.6453|4515.689|4746.8677|5656.1702|4993.4582|6550.0609|4592.7486|3976.2723|2989.9102|3344.384|2989.0115|3080.9811|2513.8353|2030.995|2299.2396|2720.7669|2375.8809|2506.1712|2414.2016||2766.7517||2751.4234|3931.6997|3740.0964|4031.3334|4598.4792|3763.0888|3678.7834|3395.2105|3812.6435|3881.2711|||3541.9458|2966.2366|3031.8847|3031.8847|3031.8847|2969.5323|2969.5323|2969.5323|3312.4704|3156.5894|2922.768|2906.425|2540.1998|2545.5831|2814.9776|3123.4148|3709.0551|4021.6345|4738.3843|4225.0459|5053.8655|5668.5686|5668.5686|5680.2007|5939.6862|5943.0082|5945.6061|7054.4544|7054.4544|5117.6288|6070.295|6481.3068|6484.1069|8456.4254|8457.5219|7522.0126|7388.1452|9416.1143|9271.2231|12192.9514|13303.251|13181.9184|11708.5942|10474.2394|8708.7793|7634.0273|8796.4814|7619.1646|6074.5048|5553.9149|5493.1689|5984.3433||
2022-02-19 20:08:45|pink_usa_0264|AIRYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2683.0483|3418.13|2879.0701|3307.8677|3246.6109|3313.9934|4808.6596|6431.965|6082.8012|6125.681|7981.7623|6891.3911|6854.637|7687.7297|10076.7452|9709.2044|10713.8161|10811.827|12649.5313|13537.755|12128.8484|12435.1324|14726.1371|13678.6457|17078.3986|17090.65|17597.5172|15431.6689|13368.9563|12150.6666|12028.1931|13407.6322|12925.1508|13504.3218|12866.1701|12782.3724|8379.7701|9952.5885|10120.1839|9585.1678|10326.4552|9591.6138|8695.623|9540.046|8096.1471|7915.6598|8992.1379|7522.4552|8528.0276|9133.9494|8650.5011|11118.6664|11180.9206|11050.0731|11547.2936|11449.158|11122.0392|8701.3601|9041.5636|9519.1571|8864.9195|9087.3603|9977.1234|9427.5638|8570.5126|8000.9987|7844.6359|7386.3425|7405.9696|7648.0375|7981.6987|8649.0211|8066.7496|8799.5611|9735.0555|10454.7168|11553.836|10477.288|14661.4646|15067.0919|15636.2786|15027.8377|13163.2605|8786.411|10978.1069|12227.7007|10637.9034|9977.1234|8202.831|8086.3767|9820.1064|9977.1234|8949.9704|9014.0857|9820.1064|9898.6149|8969.5975|8537.8007|8930.3432|8681.733|9290.1739|9813.564|12709.214|12694.6892|14706.3762|14582.9153|13290.2066|13115.9088|12600.2779|13943.8234|15897.4111|18461.0411|20352.8984|21503.9901|17756.5876|18431.9915|18010.7718|13725.9511|13377.3555|13370.0931|13072.3344|12382.4056|14546.6032|11583.5408|14611.9649|15614.1772|17604.077|15777.5814|13253.8946|15301.8937|12353.356|12723.7388|12738.2636|13813.1|13304.7315|15251.0568|12346.0936|11946.6612|9441.1304|9629.953|9441.1304|9637.2154|9383.0311|9767.9388|9949.499|9368.5063|11765.101|11031.5978|10305.357|12630.0538|12825.4125|11481.867|12534.9162|10600.5738|9114.322|9869.6125|9898.6621|10312.6194|9637.2154|10058.4351|11031.5978||
2022-02-19 20:08:46|pink_usa_0265|AICAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3062.8406|2817.8133|3920.4359|3675.4087|3430.3814|2695.2997|4533.0041|6125.6812|6370.7084|5880.6539|7963.3855|7350.8174|6370.7084|6983.2765|9923.6035|9188.5217|10474.9148|10168.6307|12006.3351|11700.051|12190.1055|12006.3351|14824.1484|13231.4713|16784.3664|17029.3936|16994.1747|15083.587|13278.7133|12053.9776|12634.1156|12891.9547|12118.4374|13020.8742|12118.4374|8895.4487|9024.3683||8766.5292|9411.1269|10700.3224|9249.9775|8121.9315|8895.4487|7735.1728|7477.3337|8766.5292|7219.4946|8246.9834|8904.4731|9024.3683|10571.4029|11122.0384|10821.0891|11557.7606|10559.3941|10794.9196|9031.0951|8832.2069|9421.0207|9028.4782|8624.1594|9538.7835|9159.3257|8701.3594|8505.0882|7589.1556|7157.3588|7720.0031|7720.0031|8211.9897|8217.2236|7523.7318|8439.6644|9813.5632|11462.2419|11265.9706|11087.4946|13608.141|13869.8361|16617.6338|13215.5985|13215.5985|8675.1899||11645.4284|10694.167|8391.2508||8505.0882|10716.4111|9614.675|8635.9357|9551.8682|10467.8008|9551.8682|9264.0037|8766.7832|8635.9357|8505.0882|9290.1732|10603.1151|12061.4065|13551.6526|14524.8152|14234.3189|12636.5892||12331.5681|13580.7022|14815.3115|18301.2672|22222.9673|21496.7265|18446.5153|18882.2598|17720.2745|13762.2624|13372.9974|13182.7223|12346.0929|12932.8955|14815.3115|11899.0191|13759.9384|15396.3041|19172.7561|17139.2819|14172.2979|14172.2979|14379.567|13362.83|13357.0201|13357.0201|14161.6948|14524.8152|12636.5892|11619.8522|9441.1299|10094.7466|9542.8036|8511.5417|9041.6975|9949.4984|9445.4873|9860.897|12781.8374|11170.5996|10603.1151|12055.5966|12491.3411|11104.2212|11815.9372|10167.3706|9053.3173|10312.6188|9820.2276|10245.8046|9536.9937|10858.7518|11309.4569||
2022-02-19 20:08:47|pink_usa_0266|BYDDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3310.9115|3669.679|3177.655|3505.671|3690.18|3895.19|3874.689|7083.0955|8969.1875|8538.6665|11839.3275|13489.658|16554.5575|19373.445|19988.475|20539.6028|17968.7398|19656.864|24116.06|20521.402|18064.294|17404.515|16765.2119|14189.7987|18289.5289|13250.1824|13707.4775|12604.054|11011.484|8929.7675|8543.0005|8122.107|6961.806|8086.3335|7697.907|4519.872|3707.7075|5908.791|5414.43|5390.889|7792.071|6297.2175|6473.775|6226.5945|4519.872|4355.085|4296.2325|4084.3635|4072.593|5590.9875|6132.4305|7180.005|8192.268|8757.252|6885.7425|8309.973|9757.7445|8392.3665|9286.9245|8792.5635|10746.4665|11652.795|11699.877|11146.6635|11193.7455|15419.355|14689.584|12653.2875|12652.36|14639.35|16155.9|18058.2108|16106.38|15190.26|13556.1|10027.8|8517.44|11785.76|14756.96|15314.06|16965.552|11092.48|10802.788|9606.88|14261.76|15375.96|13481.82|12930.91|11216.28|12683.31|12961.86|14195.6508|14893.14|14373.18|17255.5032|19847.2389|18060.3053|17610.1618|15564.0547|14595.564|15304.8811|15529.9529|15318.5218|15850.5097|16471.1622|16955.4075|17009.9704|16437.0604|27035.8951|24184.8495|22455.3434|25071.6323|23775.7645|25890.0752|20815.7296|18592.2932|18824.1853|16819.0004|15127.5518|15714.1025|17760.2096|17391.9104|18960.5925|16614.3897|16239.27|17412.3714|17610.1618|17937.5389|15891.4318|16969.0482|15632.2582|13736.199|13531.5883|13279.2351|12781.349|13395.1811|15823.2282|17350.9882|14186.3426|16764.4375|17037.2518|25030.7102|27390.5537|30486.9958|42777.2791|60646.6144|64575.1401|81680.5954|98738.038|77708.6384|65992.2587|57165.6331|70798.9786|81857.2955|94560.7695|100619.2394|91027.2582|109324.2664|109881.085|100740.0966|87145.0597||
2022-02-19 20:08:48|pink_usa_0267|SHZHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8743.75|8953.6||||||9620.6234|14731.5795|15408.0296|16535.4464|15919.1252|17003.3244|18234.0877|17933.4432|19526.859|19256.2789|17858.2821|18940.6022|16851.1231|18775.2478|19421.6334|20518.9858|20353.6313|17873.3143|21216.481|20199.551|21210.4681|19571.9556|20789.5658|20248.4057|22258.9657|21090.2103|20473.8891|15167.514|18023.6366|19286.3434|18143.8944|18440.7808|24246.9773|25855.4253|28185.42|26246.2631|29267.7401|31552.6382|32138.8949|31853.2827|33401.6017|35927.0154|37956.3656|35319.7135|32740.1839|29914.2761|30575.5436|29237.6757|26971.5679|28140.3233||
2022-02-19 20:08:49|pink_usa_0268|ALMMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8790.9185|7113.0712|||10863.5996|11251.5853|12868.1924|13930.2247|16770.3676||15417.9186|15553.1635||17852.324|12307.284|||11146.8829|10481.4781|11609.4204|11157.7025|11468.7657|13275.6373|12361.3819|12036.7942||13524.4879||13038.9588|11563.4372|11022.4576|10727.6238|9683.5333|7032.7337|6559.3766|7979.4479|5853.3984|6086.0196|7303.2235|6464.7052|6153.642|6172.5763|5469.3029||5501.7617|5864.218||5004.0605|5934.5453|6424.1318|5477.4176|||5274.5503|||||5066.2732|4939.143||||||4260.2137|4598.3259||5680.2849|5815.5298||5409.7952|5783.071|5950.7747|5815.5298||||||5290.8483||4545.6584|5216.3293||4769.2154|4694.6964|4769.2154||||5067.2913|||||6857.2375|6706.7092|7749.9751|7597.9563|8346.127|7451.8991||9091.3169|10348.4523|12444.6715|13711.4943|11550.4436|10194.198|11624.9626||8747.0392|9089.8265|||6708.4231|6103.1054|5961.5193||5517.3861|5600.8474|4666.0811|5296.8099|7132.5|6281.3663|6701.8264|5874.5245|5854.0972|5854.0972|4987.6432|6196.253|5351.9284|5379.1647|6213.2756|4936.5752|4817.4165|3166.2172|3244.5215|3019.8222|3710.9427|4732.3031|4493.9857|3370.4893|3775.6289|6614.1596|6179.2303|5617.4821|7915.5429|6281.3663|9487.5868|9617.8102|9946.3478|9919.1116|12052.0525|12896.3771|9678.2407|8494.3138|9533.548|8686.67||
2022-02-19 20:08:49|pink_usa_0269|MAANF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:49|pink_usa_0270|CHOLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1685.745|2652.2388|2247.66|3910.9284|3731.1156|3641.2092|3663.6858|4585.2264|5304.4776|4540.2732|4989.8052||4765.0392|5304.4776|5709.0564|6383.3544|6338.4012|6608.1204|6428.3076|5843.916|5304.4776|5079.7116|5709.0564|6023.7288|7372.3248|7507.1844|8586.0612|9754.8444|8541.108|9125.4996|10159.4232|9035.5932|8720.9208|8451.2016|7821.8568|6293.448|6248.4948|6922.7928|7282.4184|6922.7928|7686.9972|7192.512|7102.6056|7102.6056|6293.448|7102.6056|6608.1204|6967.746|7956.7164|8316.342|9035.5932|9754.8444|9799.7976|9485.1252|9575.0316|9440.172|9709.8912|8810.8272|10024.5636|11732.7852|11687.832|13036.428|13935.492|13890.5388|11976.6959|12406.1392|12024.4118|11022.3775|11928.98|11451.8208|11833.5482|13837.6168|12787.8666|8922.877|8541.1497|8254.8542|7443.6835|7729.979|8159.4223|8970.593|8622.2667|7443.6835|5725.9104|4723.8761|4771.592|5248.7512|4485.2965|3912.7054|3149.2507|4199.001|3340.1144||3864.9895|||3721.8418|4723.8761|4628.4442|4771.592||4819.3079||4580.7283||4055.8532|3826.8168|4103.5691|4218.0873|4199.001|4437.5806|4342.1487||5344.183|5016.1361|5010.1716||4342.1487||4256.2601||4342.1487||4342.1487|4342.1487|4008.1373|4008.1373|4771.592|4771.592|4258.1687|4544.4642|5248.7512|6012.2059|5821.3422|5821.3422|6966.5243|6966.5243|7443.6835|7300.5358|3259.7131|4055.8532|4460.007|4151.285|3948.9695|3554.836|3077.0088|2859.6151|3615.9124|4156.0566|5869.0582|5153.3194|4580.7283|4533.0124|4676.1602|4485.2965|3530.9781|3817.2736|3817.2736|4373.6412|3817.2736|4068.0685|4223.0975||
2022-02-19 20:08:50|pink_usa_0271|SFOSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7836.3626|8275.5688|8645.4266|8113.756||7859.4788|7327.8081|7813.2465|8298.6849|7998.1754|8414.2655|7985.357|9245.5216|8968.156|9985.1633|7696.8967|7211.5068|7419.5311|7650.6691|7812.4658|8214.9677|4859.5583|5067.8251|||5664.8566|5762.0477||6201.7221|7173.6337|7358.7598|7412.5518|7388.4067|7726.4384|8378.3566|8619.674|8861.1214|9078.4241|9381.6926|9381.6926|9281.8873|9481.4978|11352.846|13249.1456|12101.3853|16193.4002|13695.7741|14396.9059|15918.9358|13847.977|15095.1184|13498.2795|11815.7107|10252.2436|9790.8926|8611.8846|8956.6163|7355.9848|8329.9479|9098.8662|9672.9918|8803.5563|7458.0346|7675.881|7176.1158|7598.9941|6684.0393|7073.5999|7188.9303|7868.0984|7458.0346|7304.2607|8201.2752|8970.1448|8073.1303|9123.9187|12763.2345|10507.8838|10405.3679|10379.7389|11328.0114|11661.1882|12737.6055|11789.3331|10620.6514|19606.1735|20762.0407|19196.1098|24424.4227|16633.2113|11789.3331|11392.0838|12683.7847|10341.2954|11222.9325||
2022-02-19 20:08:51|pink_usa_0272|DIPGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:08:51|pink_usa_0273|WQTEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.3267|286.6534|250.8217|274.7095|358.3167|274.7095|340.4009|573.3067|627.0542|555.3909|824.1284|836.0723|692.7456|883.8479|842.0442|919.6795|776.3528|859.9601|979.399|836.0723|704.6895|752.4651|812.1845|931.6234|1027.1745|1051.0623|1027.1745|1218.2768|1158.5573|1098.8379|1242.1646|1074.9501|979.399|871.904|800.2406|656.914|573.3067|680.8017|686.7737|567.3348|644.9701|710.6615|621.0823|609.1384|453.8678|412.0642|435.952|394.1484|418.0361|441.9239|406.0923|465.8117|603.1664|638.9981|621.0823|656.4362|797.3741|675.3075|756.6454|679.7268|703.2562|755.9288|738.849|716.6334|644.0145|640.3119|683.1905|663.1248|683.1905|604.3608|621.0823|603.1664|615.1103|579.2787|726.1885|656.914|644.9701|644.9701|877.8759|795.4631|931.6234|640.1925|594.8057|477.7556|464.6173|546.433|490.8939|513.5873|489.6995|555.3909|889.8198|833.6835|821.1424|836.0723|979.399|853.9881|865.932|784.7136|771.5753|748.8819|871.904|813.3789|809.7957|656.914|656.914|656.914|597.1945|615.1103|606.7496|573.3067|573.3067|674.8298|633.0262|627.0542|579.2787|561.3628|553.5993|501.6434|474.7696|418.0361|394.1484|382.2045|382.2045|382.2045|406.0923|441.9239|477.7556|477.7556|412.0642|382.2045|346.3728|309.4662|320.6934|310.5411|322.485|352.3448|296.8057|303.6137|247.7163|255.5992|206.6293|219.7676|238.8778|249.8662|258.3463|258.3463|269.9319|254.8109|272.5596|364.5275|321.7684|322.3656|322.485|322.485|384.5933|451.9568|432.9063|418.0361|397.851|417.3195|389.4903||
2022-02-19 20:08:51|pink_usa_0274|CHFFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5945.7941||7188.5294||||5403.5965|5376.0272|4907.3479|5440.3557|5150.8773|5081.9539|6235.2725|5881.4656|6207.7031|5054.3845|5168.1038||6275.2264|6215.5061|6155.7858|4910.847||6086.8778|6821.897|5756.1191|6187.9429|||7171.0311|7327.2226|6527.8893|6305.0866|6316.5712|5742.3375|5402.3911|3732.5194|7482.1436|5491.8196|5762.1106|5613.4506|6560.6973|6142.975|5823.5403|5823.5403|5940.2568|7297.8543|5467.2478|4840.6643|4773.0916|4668.661|4625.6602|4711.6618|4410.656|4134.2222|3225.0619|3225.0619|3225.0619|3175.9181|3575.2114|3833.2164|3526.0677|3206.6329|3440.066|3440.066|3602.8548|3569.0685|3992.9338|3992.9338|3793.2871|3378.6362|3323.3495|3323.3495|4490.5147|4490.5147|4490.5147|4539.6585|4539.6585||
2022-02-19 20:08:52|pink_usa_0275|ZIJMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8201.2985|||10033.5034|9128.3069|6598.1191|8670.2557|7307.0079|6609.0251|6968.9225|8572.1019|8572.1019|8724.7856|8528.4779|8048.6147|7197.9481|7088.8883|6510.8713|4929.5039|4220.615|4580.5124|5485.7089|5034.2013||4955.6782|4680.7241|5012.7365|4653.859|5238.2972|4891.9635|4816.203|4924.4322|5498.0474|5314.0576|5086.7762|5530.5162|6223.7568|6417.9122|6622.8539|6676.7859|7270.0383|8413.2896|9006.6498|6699.9489|5536.6137|5461.2124|5805.9043|5678.7991|5601.2434|5504.2988|5913.6205|7012.3259|6650.3994|6877.6806|6462.9732|7054.5937|8314.7272|7278.6174|6806.8751|7399.2456|6720.7121|7356.1641|7991.616|8648.6087||7011.5122||6968.4307|7876.373|8452.457|8507.5016||7759.2173|9212.4872|11907.1397|10607.3729|10985.891|10525.2666|9200.9716|8311.7363|7953.716|8199.1136|8314.2697|8642.4646|8118.5043|8406.3946|8210.6292|10237.3764|9949.4862|8740.3472|8613.6755|9108.8467|9097.3311|8314.2697|8245.176|7842.1297|10455.4311|12866.2708|11318.258|11191.3717|9592.6043|10110.9348|11483.2102|12117.6417|17212.761|18715.7292|16038.4283|20936.2395|25542.2122|27534.3271|33433.6275|37649.4487|31854.2866|36910.7248|40755.4214|36391.3279|35542.2627|36858.6428|31948.545|34568.1414|33712.4944|33715.7084|34953.2237||
2022-02-19 20:08:52|pink_usa_0276|XNGSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3375.1795|3403.7436|3487.7555|3326.8727|3227.7386|||3592.7704||||||3311.3305||3468.7924||3526.8158|3654.2151||||||||4803.5634|5299.5129|5855.6694|6062.972|6193.9546|6225.141||5712.732|6135.4802|||7747.641|7482.1023|6666.5144|7580.0144|7903.1396|7438.8096|7792.2548|7821.7086|7774.9291|7719.6816|7359.9774|7014.7619|6595.0457|6262.6815|6252.5008|6308.6032|7017.7904|7559.7532|7027.3213|6569.8371|6974.9012|5452.12|5382.8042|5610.2467|5382.8042|5539.9967|4782.2053|5152.9818|5741.6234|5282.8889|5418.2088|5169.2202|5093.441|5510.2263|5220.6417|5155.6882|4763.2605|4510.8024|5349.141|5996.8252|6209.1141|5757.493|6017.1076|6652.6223|7482.8479|7250.3087|7923.6869|7967.1058|7792.2208|7835.7357|7887.1708|8236.5527|10175.0435|10172.3324|11279.8477|10744.3905|10751.1684|10409.5134|8914.565|9520.2969|9968.4927|10152.5553|10762.3268|11809.0544|10585.2964|10804.4769|10262.1456|11039.0273|11640.4407|11624.9838|11568.4959|12378.6916|12035.4642|12498.4243|13393.1787|12535.0023|11499.5633|12588.4343|13860.9217|12937.9857|13821.528|12760.7145|12220.4593|13924.9667|14917.3413|16781.6114|18688.47|17097.2416|18155.2392|19682.1631|20695.1408|21297.8764|25076.8343|22808.6773|17772.4084|19329.1758|19589.0448|21246.4666|18141.4311||
2022-02-19 20:08:53|pink_usa_0277|ZHSHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14766.037|14766.037|14766.037|13630.188|15674.7162|18011.165|16246.8439|14690.9254|14838.6264|15363.6948|16091.923|20028.0768|19564.9999|21263.7384|19491.7602|17719.782|24150.409|14973.2536|18112.8068|17460.7457||
2022-02-19 20:08:54|pink_usa_0278|ZHUZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8197.7731|8296.5131||7476.0305|||5914.9977|||||7132.7914|6624.9856||6112.4778|5891.4882||||||6230.0254|5903.243|5830.3634|||6869.4847||||6458.0679|5748.0801||||7041.1042|6582.6684||6580.3174|6719.0237|6728.4275|6747.2351|6693.1632|6693.1632|6693.1632|5795.0991|6128.9345|6128.9345|4821.8046|5162.6928|4824.1556|3928.4425|4231.7154|4151.783|4151.783|3752.121|3752.121|3279.5794|3091.5032|4318.7007|3696.8736|3696.8736|3696.8736|3696.8736|5555.3019|6790.7277|6076.038|6076.038|6076.038|6076.038|6749.5861|8160.1579|7426.6605|8947.7854|8947.7854|8947.7854|7225.6412|7225.6412||
2022-02-19 20:08:54|pink_usa_0279|CEVIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1737.9392|||||3021.3069|2801.0749|||||2327.9204|2205.7605||2568.7991|3379.1838||3152.0696|||||2341.6849|2276.3035|||2751.1786|||2170.7662|2337.6159|2344.4963|2308.3742|2420.1807|2640.3535|3422.999||3564.0472|4039.5538||||5680.9912|5704.5848|6924.7087|5711.3258||3812.0445||||3491.8463|3394.1016|3476.679|3360.3965|3319.9504|3183.4448|||||||||3318.2651|||||||3872.7137|||3692.3915|3528.9219|3657.0012|3628.3519||3668.798|3008.1784|||2895.2664|3028.4014|3028.4014|3028.4014|3028.4014|3331.7472|3331.7472|3331.7472|2495.8612|2495.8612|2495.8612|2495.8612|2495.8612|2426.7658|2907.0632|3084.0148|3084.0148|3084.0148|3084.0148|3084.0148|3084.0148|2428.451|2428.451|2428.451|2293.6307|2293.6307|2293.6307|2293.6307|2293.6307|2293.6307|2293.6307|2293.6307|2293.6307|2293.6307|1772.8872|1772.8872|1954.8946|1954.8946|1954.8946|1997.026|1997.026||
2022-02-19 20:08:55|pink_usa_0280|HOKCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10976.4575|11586.2676|10603.3079|11422.438|10011.701|9684.0419|10739.8325|10921.8476|10648.8161|10466.7832|10466.7832|10921.8476|10693.7167|10878.093|12814.008|11523.392|12906.1961|11799.9564|11892.1446|11523.392|11615.5801|11799.9564|12445.2734|11984.3327|12400.4847|12400.4847|12299.6666|11997.2124|11997.2124|12803.757|12400.4847|12702.9389|13509.4835|14114.3722|14215.1903|15626.6236|15197.0793|16096.8961|17196.696|17996.531|15596.987|16296.8597|16196.8779|17196.696|17596.6038|18896.3673|19896.1659|20796.0022|19893.8153|19694.875|20391.166|19694.875|19893.8153|20192.2257|20092.7556|20291.6959|19794.3452|20192.2257|20490.6362|21684.2585|21957.9922|21470.0318|23421.8546|23421.8546|||21470.0318|22445.9336|||22445.9336|22250.7495|21665.216|21957.9922|22250.7495|22055.5843|20982.0713|20982.0713|20494.1108|22055.5843|23129.0783|23909.815|27813.4416|28301.402|28301.402|26349.5792|28691.7704|26349.5792|25373.6774|23617.0388|23714.6309|20982.0713|21665.216|18054.3466|16590.4843|15516.9713|15321.7871|15712.1555|13955.5168|17371.202|18932.6564|19420.6169|19713.3932|21177.2555|21470.0318|24104.9802|22933.8941|23031.4862|23803.5741|20935.6794|21509.2658|25333.1191|22465.2245|21126.8749|23803.5741|23421.2018|23230.0064|23230.0064|22656.42|22943.2132|22369.6268|21509.2658|21126.8749|22656.42|23516.7809|21509.2658|21604.8636|22465.2245|22082.8336|20170.8976|21796.0404|21509.2658|21604.8636|22178.4313|24185.965|24472.7582|24568.3559|20075.2998|20266.4953|22082.8336|22178.4313|23803.5741|25811.1078|25811.1078|26097.901|27053.8597|27436.2506|28296.6302|28870.1979|25046.3446|23516.7809|25333.1191|22369.6268|22752.0177|22752.0177|22560.8222|22082.8336|19884.123|19597.3299|21413.6681|21413.6681|22713.7786|22818.9361|23239.5661|23449.8625|22976.6724|24080.8075|23870.4925|23599.6335|23021.481|22916.359|25018.7808|24913.6588|24629.8181|24051.6656|23589.125|22548.4319|22895.3233|24051.6656|23357.864|21965.7938|19653.6168|20578.4913|21792.3927|21734.5799|22451.3618|23145.0224|23145.0224|23017.8454|23780.8702|25306.9197|23653.6932|22254.8206|24416.7179|24035.2055|25688.4321|26006.3466|27595.9753|26996.1484|25737.2603|26156.9021|26576.5252|26716.3996|27695.539|28045.225|27415.7902|29164.2387|28954.4271|30493.064|31612.0778|29388.0452|30695.8968|31772.9445|29541.9145|29003.3906|31234.4207|32311.4684|33388.5161|35465.6768|37388.987|37696.7069|37235.1177|39096.8689|37235.1177|33511.5966|32496.1078|32834.5978|32832.8998|33511.5966|33511.5966|32326.8441|29618.8491|29111.0954|28611.7946|26728.0434|24524.406|24524.406|26301.5347|27190.0991|26745.8076|27367.8157|24879.8206|25946.1015|28789.5112|30744.3565|29482.5948|27943.1555|29855.7922|28922.7987|27803.2064|28269.7032|27336.7097|28642.9006|28139.0841||
2022-02-19 20:08:56|pink_usa_0281|TSYHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1463.1045|1463.1045||1523.5015|1523.502|1831.8075|1887.4054|1896.1841|1843.5123|2057.1256|2007.3801|2507.762|2408.2708|2317.5583|2633.589|2733.0801|2823.7926|2937.9148|2879.3906|2668.7035|2241.4769|2496.0571|2744.785|2636.5152|2762.3422|3156.649|3090.0778|3177.8641|3019.8487|3145.6758|3125.1923|3953.3097|5384.2264|5512.9796|3139.8233|3575.8286|3502.3807|3919.3657|4380.5364|5162.1271|4395.1659|4512.2143|4508.4102|5083.9955|5334.479|5934.3519|5574.43|5559.799|6647.7639|7052.1661|6303.0563|6001.6567|5982.6363|6624.9394|6472.7765|7143.6102|8076.3396|8716.0091|8694.0625|7711.4412|8061.7086|7886.1359|7762.3573|8050.0037|9090.2714|9228.9737|9256.7727|8198.5089|8442.1158|9150.2587|8494.7876|8215.3346|7213.1076|7070.3086|7127.3697|7720.8051|7531.1867|7848.0952|8563.5536|7387.2171|7022.904|5890.4607|6007.5091|5508.0051|5872.9035|6144.1631|6715.652|7138.4893|6987.7871|6613.2323|5894.1165|5643.1941|4933.5884|6001.6547|5313.9974|5612.4708|6353.9724|6422.2994|6068.9595|6852.0133|7227.7387|6920.4866|7139.9524|7125.3214|6554.7104|6607.3822|6213.8069|4982.1651|5624.1756|5618.3232|5323.9465|5055.9056|5116.7708|5670.995||
2022-02-19 20:08:57|pink_usa_0282|SOTGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18812.453|17378.674|14410.192|12046.7036|10629.7927|10988.2433|9380.2612|10721.7088|13141.6889|14078.0698|13020.7064|9500.9147|12347.3501|11302.9296|15432.6795|16221.9728|18691.9693|17846.8464|18523.6028|19509.671|17862.2022|16124.0789|15250.6024|15527.0086|19908.3759|20656.976|16180.7312|17003.3687|20048.2243|21511.4222|25763.9096|30718.3811|28314.0859|25995.345|26565.707|29186.0816|32534.7757|32338.4286|32860.5401|28085.9411|29897.9373|32261.649|35584.0077|29231.0525||
2022-02-19 20:08:57|pink_usa_0283|SNPTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080||||||||850.175|1011.434|1118.94|1283.49|1327.37|1601.62|1364.668|1535.8|1733.26|2007.51|1919.75|1868.4104|1502.89|1821.02|2358.55|2786.38|2194|2106.24|2018.48|2150.12|2336.61|2487.5572|2490.19|2391.46|2281.76|2643.77|3481.878|3214.21|3783.553|4047.93|4377.03|6110.29|5638.58|5671.49|5133.96|6121.26|6417.45|7349.9|7942.28|9006.37|8556.6|9697.48|12944.6|16103.96|18473.48|16509.85|15467.7|15270.24|14662.502|18055.523|18967.13|18791.61|21994.85|20031.22|17014.47|13843.2624|12120.1892|10321.3557|9904.5528|8488.7392|10968.497|13491.2513|13606.4205|12833.1415|9224.506|12405.3701|11593.7013|15377.8328|15860.4467|18470.9489|17768.9651|18668.3819|19523.9247|17955.4296|16156.5961|14873.2819|15251.6951|19633.6096|20565.9319|15794.6357|16754.3792|18590.9662|21586.0021|25359.1651|28463.2497|28167.1003|25792.4207|27799.6556|28748.4306|35197.9069|33027.2413|29735.5954|27750.2974|29614.9419|31940.2633|34879.8205|29220.076||
2022-02-19 20:08:58|pink_usa_0284|ZHAOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.7238|621.685|844.8539|1165.944|1340.8356|1632.3216||2186.145|2623.374|2331.888|2273.5908|2025.8277|2812.8399|2798.2656|3046.0287|3250.0689|2987.7315|3060.603|2973.1572|2900.2857|2885.7114|3454.1091|3235.4946|4445.1615|4809.519|4882.3905|6048.3345|5888.0172|5392.491|6893.6439|6645.8808|6004.6116|6266.949|5596.5312|6033.7602|5625.6798|4576.3302|4722.0732|4529.401|4634.6274|5596.5312|5651.0391|4663.776|3760.1694|3964.2096|3497.832||4809.519|5392.491|5130.1536|4838.6676|4508.0573|4359.766|4152.1581|3766.6005|3262.4099|2601.0305|1868.4711|2076.079|2847.1941|2461.6366|2046.4208||1805.5956|1987.1042|2046.4208|1887.4524|1779.4963|1608.6647|||1809.1546|1601.5467|1531.8497|1550.2379|1588.7343||1533.3327||1954.4801|||1631.205|1646.0341|1571.8884||1453.2553|1720.1798|1957.446|2343.0035|2343.0035||2520.9531|3529.3344|3558.9926|3054.802|2684.0736|3262.4099|2728.561|2728.561|2906.5107|2669.2445|2758.2193|2520.9531|||||||||||2415.5221|2383.3152|||||||2479.9361|3381.731|3478.3519|3703.8006|3703.8006|3703.8006|3027.4544|3027.4544|3510.5589|4219.112|4219.112|4219.112|4219.112|4284.2151|4284.2151|4284.2151|3793.6561|3793.6561|3793.6561|3826.36|4009.5021|3891.7679|4186.1033|4239.7377|4284.2151|3957.1758|3564.7286|3597.4325|3073.5155|3159.1998|3532.0247|3207.2746|2959.7058|2981.2904|2981.2904|2981.2904|2511.0079|2646.7292|2864.8644||
2022-02-19 20:08:59|pink_usa_0285|CGHLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7228.8034|6770.4388|6784.1879|7137.7356|7611.0968|7954.8237|7740.7309|7742.6951|7017.9222|6536.7045|6577.9517|7404.8606|7884.1142|7880.0727|7488.5533|7824.4253|10869.1344|12614.0786|13003.6105|16203.3374|14680.9829|15847.5914|14007.2516|15652.8254|15325.8968|18449.1085|17950.2691|21215.5804|20158.2793|19564.4872|16626.4197|14645.8621|16228.696|18307.9977|16579.033|16106.9808|16865.6723|18060.4011|17064.6994|17544.8071|19673.9806|21302.1721|21408.6308|20957.747|22606.8128|19955.783|19605.0956|19571.6968|19591.5273|17106.4479|18321.3292|18864.686|17371.5508|16062.7354|13975.3104|15053.3246|16504.4484|19093.9538|20820.2907|18968.6484|20140.5977|21434.8292|20801.1797|20648.1508|16861.3806|17840.848|16441.6374|15244.4677|13445.7818|10385.2697|11230.0681|9421.1277||
2022-02-19 20:08:59|pink_usa_0286|CGHOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||483.0594|466.4022||466.706|||766.7312|916.7438|1000.0842|1016.7523|1383.4498|1566.7986||1900.16|1700.1431|1766.8154|1916.609|1883.2766|1533.2872|1883.2766|1666.6165|1699.9488|2212.7335|1817.5895|1544.9511||1326.8403|1235.9609|2081.9511|1621.7304||1775.1373||1534.0692|1314.9165|1490.2387||1972.3748|2147.697||2191.5275|2344.9344|2016.2053||2454.5108|2454.5108|2377.5439|2581.3333|3577.6374|3690.8538|3985.2164|4800.3743|4661.1195|4569.725|4112.7525|4798.2112|5118.092|4524.0278|5276.3975|5228.4302|6475.5788|7003.2185|6619.4805|7962.5635|8142.3194|8042.4137|8292.1781|10140.4346|9441.0943|9091.4242|8134.0978|8937.4654|8375.1081|7883.0454|7631.993|7983.4663|8503.1246|9053.3268|8403.0878|7552.7754|8753.2165|7152.6283|7000.4216|6950.7732|6901.1248|6354.9926|5659.9153|6950.7732|6678.1222|6530.8107|7365.576|7365.576||7365.576|7758.4067|7169.1606|6334.3954|7218.2645||7218.2645|8049.0008|7254.0377|7760.8267|10632.6307|11477.2789|12918.151|15402.4108|15153.9848|15303.0404|13812.4845|14955.244|17588.5594|17986.0388|17091.7054|21052.6087|20867.7798|18767.5825|14786.64|13908.3523||18003.7128|17496.566|16913.3471|16766.2745|17795.2998|16803.7729|15321.701|18630.2699|21056.9017|20091.4676|20300.2101|21865.779|18995.5693|19569.6113|20874.252|19126.0334|17116.8866|18421.5274|18525.8986|17482.186|15825.2923|15133.8327|15063.7464|16210.4676|18764.5284|20223.9917|19963.3733|20067.6206|21474.9603|23902.6338|20937.3637|20931.6|16781.5513|15691.5618|15429.8457|13286.4601|10142.5568|11002.2829|9602.1322||
2022-02-19 20:09:00|pink_usa_0287|HTCMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5536.1492|5164.0876|5260.3063|4451.4351|4935.7005|4378.4781|3597.0979|3520.9688|4028.4959|3826.5424|3626.7036|4339.3562|4356.2738|4271.3261|4066.921|3751.3109|3918.6478|3719.5381|3668.7016||3633.7515|3844.5112|4591.1725|4993.6282|4682.2546|4536.9588|4819.8566|4849.5237|4256.1802|4306.5085|4376.968|4679.997|4456.4337|4275.252|4333.5268|4043.2123|3955.2703|4130.1318|3942.0605|3987.7502|4478.6482|4152.0735||3934.6226|4355.3924|4758.0989|4342.6418|4000.5008|3878.3075|3720.101|3725.4154|3809.3834|3479.8888|3512.8382|3252.4312|2931.4396||3411.8641|3328.959|2960.1375|3290.6951|3511.0694|3571.6784|3254.8103|2940.0687|3297.3429|3916.1928|4163.9455|4475.497|4742.3894|4638.1844|4964.0907|5229.3881|5226.1441|5438.8051|5082.5979|5360.1205|5983.2172|6153.346|6884.8999|7480.3507|7031.636|8106.6373|8330.9947|8474.5409|7554.6399|7821.5245|6807.1506|6698.6955|6739.632|6060.7245|6725.2776|5523.7656|5927.8139|5457.8419|5378.0955|5350.9818|5515.2022|5424.8239|5118.601|5493.9368|4899.5666|4655.0136|4875.1113|5414.1912|5087.7661|6332.8599|5776.7676|5213.2324|4263.6967|4950.5665|5599.1588|5927.708|6499.7451|6499.7451|7487.5192|5202.5605|5919.2018|6005.3264|5960.6692|6444.4552|6640.0587|6475.2534|7246.1169|6590.0855|5870.2585|6485.886|5925.548|6920.7593|6317.8909|5956.3825|5550.2172||
2022-02-19 20:09:01|pink_usa_0288|SHZNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1527.4113||1403.5436|||||||||||1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|1403.5436|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2106.6238|2483.4609|2483.4609|2483.4609|2621.2855|2677.5494|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2464.2701|2092.6669|2092.6669|2092.6669|2092.6669|2092.6669|2092.6669|2092.6669|2262.767|2262.767|2262.767|2262.767|2262.767|2262.767|2262.767|2262.767|2262.767|2262.767|2098.773||
2022-02-19 20:09:02|pink_usa_0289|SNYYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2614.5|2303.25|2085.375|||1836.375|1634.0625||1774.125|1431.75|1816.504|1350.7337||1412.8364|1304.1567|1148.9|752.4616|921.3816|859.9562|952.0943||1001.2347|897.1024|1566.1279|854.528|729.846|760.2562|735.928|745.0511|729.846|||638.6152||653.8204|||608.205|745.0511|985.2921|||||729.846||547.3845||608.205|577.7948||||547.3845||456.1538||486.564||||592.9999|577.7948|547.3845|562.5896|608.205|456.1538|623.4101|547.3845|456.1538|912.3075||821.0768|942.7178|942.7178|1125.1792||1109.9741|1125.1792|1064.3587||881.8972|881.8972|881.8972|881.8972|1328.6238|1626.4056|1177.2079|1140.2427|1140.2427|1146.4396|1146.4396|1549.2427|1549.2427|1550.3812|1705.4194|1860.4575|1736.427|1674.4118|1674.4118|1795.804|1795.804|2154.9648|1992.6241|2047.2166|2083.1326|1906.8485|2657.084|3751.1774|3469.8391|4626.4522|4063.7756|3303.1992|3744.0066|3775.4688|3778.6488|3810.1375|3211.8515|3180.3627|3532.5954||
2022-02-19 20:09:02|pink_usa_0290|CHDGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.7882|620.6504|605.5126|590.5261|637.6047|624.1321||710.001|710.001|666.099|688.8069|660.0436|601.9995|643.3583|668.6331|698.5033|796.5388|1133.536|999.4869|853.8562|122.6364|575.6248|45.9887|459.8866|797.1368|751.1481|751.1481|766.4777|774.1425|735.8186|705.1595|792.5379|693.0491|720.489|689.8299|722.022|735.2821|729.6868|689.8299|697.4947|674.5004|659.1708|628.5117|674.5004|674.5004|655.645|659.1708|582.5231|597.8526|643.8413|651.506|620.8469|603.9844|610.1162|577.9242|590.1878|551.0975|560.1419|537.1476|531.7056|522.8911|550.331|555.3897|559.5287|544.6591|502.8094|500.5099|466.0184|446.5499|383.2388|377.107|377.107|398.5684|435.3593|420.0298|398.5684|452.2218|421.5627|432.2934|406.2332|421.5627|440.7247|452.2218|548.798|484.4139|490.5457|479.0486|537.3009|525.8037|561.0617|505.1088|508.7879|531.0158|473.9898|485.6709|454.6746|481.348|502.3495||
2022-02-19 20:09:03|pink_usa_0291|CDGXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1206.9352|1218.008|1006.5175|1024.234|1010.9466|1023.1267|885.824|968.87|1051.916|1302.1613|1536.9046|1394.0655|1426.1877|||1350.8816|1309.9122|||1136.0693|1093.9926|989.9083||1088.4562||1129.4256|||996.552|||1120.5674|1058.5597|1086.2417|977.7282||1002.0884||||1007.2788|1033.9504|1150.8515|1066.8643|1032.8154|1053.6155|994.7543|1051.261|933.5386|992.3998|937.0703|908.8169|905.2853|905.2853|905.2853|846.4241|845.2468|845.2468|845.2468|845.2468|845.2468|845.2468|845.2468|845.2468|634.5237|634.5237|634.5237|634.5237|541.523|541.523|541.523|541.523|562.7131|801.6895|801.6895|801.6895|614.5109|744.0056|588.612|588.612|588.622|778.1583|778.1583|778.1583|778.1583|778.1583|592.1537|592.1537|592.2885|592.2885|592.2885||
2022-02-19 20:09:04|pink_usa_0292|WXXWY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6170.0608|6664.3628|7260.072|9024.1471|13180.4714|11370.0691|15076.5035|11635.9541|12028.4305|11621.2591|12178.4421|9297.6197|8945.5525|7662.1344|10622.7828|12259.4146|12301.0954|12185.8581|11339.9586|11728.3538|12895.1688|12597.5879|12324.8067|13623.6225|13645.3217|16854.7285|17157.9365|20057.5955|19104.0164|19591.7337|21933.3088|23764.1314|28896.9632|33593.2294|35730.9804|38110.1166|42794.8146|52264.5426|61690.9198|54163.5617|57405.3762|57483.5037|67689.4241|68721.1677|68339.9485|65267.0973|64567.807|60668.7336|52700.3968|44546.4909|42056.3561||
2022-02-19 20:09:04|pink_usa_0293|LKHLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2773.5048||||1679.5112||1472.3544||1486.9067|1691.427||1582.781|1224.1086|1118.8181|856.02|780.6902||||||1114.538|953.6063|965.5906|912.5173||||||887.6927|||842.3237|802.9468||||||761.8578|724.1929|772.9861|875.7085||||||||||||662.5595|||662.5595||592.3658|648.8632|||713.9207||776.4101||||||||1329.3991||||||||||||1699.1997|1521.1475||||1521.1475|1521.1475|1521.1475|1521.1475|1521.1475|1521.1475|1236.9489|1236.9489|1153.915|1153.915|1123.9543|1123.9543|1123.9543|1123.9543|1123.9543|1123.9543|1177.0275|1177.0275|1407.2969|1407.2969|1407.2969|1225.8206|1225.8206|1225.8206|1295.1583|1295.1583|1486.0507|1575.9328|1575.9328|1771.1054|1505.7392|1412.433|1455.234|1462.9382|1329.3991|1233.5248|1233.5248|1197.572|1197.572||
2022-02-19 20:09:05|pink_usa_0294|SHWGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8072.1082|6242.4304|6434.7853||4912.8187|||3748.9619|3985.4263|4151.8354|4151.8354|4991.1552|5159.0192|4453.9905|5091.8736|5035.919|5147.8283|5886.4297|6121.4393|4442.7996|4633.0454|4409.2268|4218.981|4151.8354|4274.9356|5934.5507|5181.4011|4230.1719|4509.9452|4398.0359|4140.6445|5931.1934|5796.9023|5360.4559|4912.8187|4756.1457|4666.6182|4207.7901|4610.6636|4498.7543|4644.3483|4353.2722|4543.518|3715.3891|3424.4249|3569.907|3379.6612|4017.5442|3995.1624|3457.9977|2920.7211|2864.8783|3267.7519|2987.9786|3245.37|3301.3246|3018.6569|2803.8461|2973.4336|2769.9286||2521.2003|2622.9528|2758.6228|2916.9044|2973.4336||2792.5403|||3188.2443|3097.7977|3380.4435|3403.0551|3561.3368|3504.8076||3263.4281||3188.2443|3244.7735|3041.2685||2802.7155||3617.8659|3075.186||4522.3324|4092.7108|4149.24|4278.1265|4278.1265|3821.3709|4205.7691|4205.7691|4488.4149|3832.6767|4160.5458|4149.24|4658.0024|4725.8374|5065.0123|5189.3764|5217.641|5528.5514|6512.1587|5630.3038|6410.4062|8264.5625|10118.7187|12232.9091|11057.1027|9779.5438|8965.524|9361.2281|9915.2138|9135.1114|7857.5525|7846.2467|10659.1375|9598.6505|9949.1313|8162.81|8004.5283|8208.0333|7360.096|6184.2896|5890.338|5624.0856||
2022-02-19 20:09:05|pink_usa_0295|AACAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.8|472.78|571.02|718.38|736.8|1013.1||1313.96|1313.96|1596.4|||1891.12|2087.6|2069.18|2044.62|1682.36||||2732.3|2922.64|3008.6|3346.3|3229.64|3124.032|3469.1|3278.76|3110.524|3162.1|2874.748|2297.588|2381.092|2853.872|2910.36|2839.136|3364.72|3428.576|3524.36|3675.404|3687.684|3756.452|3671.72|4224.32|4373.522|4469.92|4936.56|4430.624|4640.612|5180.932|5826.86|5980.36|7162.924|6734.352|5658.624|6017.2|5750.724|4966.032|5511.264|6385.6|5345.484|5458.46|6421.212|6832.592|7199.0518|8405.66|7453.96|8217.162|6991.004|7240.288|6875.572|6472.5424|8126.904|8397.064|7934.108|6367.18|7020.476|6315.604|6677.864|6733.124|7836.2364|7838.324|8875.984|7802.712|8034.4356|8645.12|9194.036|8513.724|10508.8556|10409.756|11104.804|13916.924|12410.168|11708.8572|11050.772|11101.734|13005.134|13160.476|14653.11|17965.64|13876.4|15428.298|17360.823|21921.458|21239.8875|22837.958|24051.0985|23829|22254.453|23792.34|22380.93|17547.92|18873.79|16833.05|15116.14|13643.63|12360.53|9250.54|8544.27|6804|7341.6875|7820.625|7596.3125|7832.75|6235.86|7226.83|5631.61|5269.06|6320.455|8036.525|8217.8|10924.84|9051.665|8018.6392|6139.18|5752.46|6392.965|7601.3442|9619.66|7487.866|6586.325|7021.0224|6813.523|6767.6|6622.58|6586.325|6054.585|6544.0275|7257.0425|8507.84|7263.085|6562.155|5547.015|5071.8328|5039.445|5015.275|3673.9608||
2022-02-19 20:09:06|pink_usa_0296|CPKPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0151|52.0151|57.7946|61.2623|53.171|53.171|60.1064|71.6653|97.0949|84.3801|77.4448|112.1215|114.4333|129.4599|221.9313|206.9047|204.5929|214.9959|213.84|251.9845|235.802|482.8461|424.4554|451.405|431.1928|498.5667|653.5266|1531.238|1508.0374|1438.4357|1512.6775|1512.6775|1405.9548|1546.7446|1624.6813|1462.8127|1432.837|1570.7251|1726.5986|2045.3353|2154.0575|2072.5159|1943.4083|2018.1548|2092.9013|2018.1548|2126.8769|2120.0818|1990.9743|1916.2278|2011.3597|2283.5928|2211.0978|2145.8523|1950.1158|1848.6228|1877.6208|1819.6325|1671.6949|1597.7261|1827.0294|1661.3392|1701.2824|2074.6688|2004.9321|2126.7099|2144.4056|2460.8362|2257.7279|2411.4189|2525.4132|2499.1069|2393.8813|2437.813|2192.199|2532.3573|2734.5607|2753.8182|2696.0458|3649.2906|4188.4997|2994.5366|3211.1831|2609.3872|2811.5906|3033.0515|2598.7956|2436.07|1922.0881|2147.2079|2426.4412|2416.8125|2522.7286|2436.07|2657.5309|2994.5366|3110.0814|2957.2734|2830.8481|2879.4732|2792.3332|2243.4953|2204.9803|2118.3217|1925.747|1848.7171|2137.5792|2002.7769|1872.789|1896.8608|1781.316|1875.6776|1843.9028|1863.1602|1848.7171|2089.4355|2339.7826|2127.9504|2257.9384|2166.4654|2127.9504|2118.3217|2094.2499|2022.0344|1819.8309|1940.1901|2089.4355|1935.3757|2050.9206|2031.6631|1925.747|2002.7769|1945.0045|2022.0344|1978.705|1964.2619|2022.0344|1993.1481|1752.4298|2065.3637|2079.8068|2123.1361|2214.609|2243.4953|2310.8964|1954.6332|2152.0223|2224.2378|2301.2677|2811.5906|3004.1653|3148.5963|3019.5713|2705.6745|2420.664|2811.5906|3456.7159|3355.6141|3312.2848|3456.7159|3369.0944||
2022-02-19 20:09:07|pink_usa_0297|SOHOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1619.4611||2194.1086||1737.8651|1789.7417|2490.0754|2801.3348|3527.6068|2982.9028|2956.9645|3086.6559|2931.0262||2749.4582|2826.0686|2489.0146|2489.0146|3189.0499|2592.7235|2774.2141||3214.9771|3681.6674|4252.0665|4433.5572|4174.2848|4096.5031|3992.7942|3694.1124|4407.6299|4407.6299|4511.3389|4745.2504|4434.0864|4368.742|3111.6396|3422.8036|3578.3855|3735.8323|3320.7398|3733.238|3865.5487|4110.4533|3723.3795|4150.9248|4021.2084|3303.0984|3346.6831|3724.9361|3891.492|4166.782|4601.3544|4029.2527|4217.9082|4321.183|4371.2867|3975.7028|4024.1869|4098.3677|4072.6711|4218.1237|4412.0604|4392.6668|4224.7336|4169.8121|4278.0709|4171.9244|4259.0596|4555.1037|4232.177|4032.6451|3884.5714|4072.0264|4043.1468||3564.4935|3499.0804|3841.7204|3789.8052||3167.5324||2147.4208|2077.0704||2362.6676|1975.8187|2304.9485|2444.2958|2391.7806|2443.7758|2365.783|||2968.554|2959.7267|2700.1016|2660.1193|||2807.743||2755.7477||2622.1554|3011.5845|3067.7192|3170.6697|3031.3225|2994.9258|3218.7418|2647.6747|3062.9962|2751.5051||2440.0139||2362.1411|2024.6924|2061.033|1765.1165|2024.6924|1765.4191|2076.9636|2128.8877|2076.9636|2071.7712|1765.4191|1791.3476|1609.6167|1557.6936|1557.6936|1713.463|1713.463|1974.92|1922.9485|1870.9769|2650.5506|1974.92|1870.9769|1923.8239|1923.8239|1715.8429|1299.881|1455.8667|1611.8524|1611.8524|1611.8524|1455.8667|1611.8524|1457.7385|1455.8667|2625.7596|1981.5386|2124.5255|1416.7143|1351.8762|1242.1663|1176.6523|1114.7779||
2022-02-19 20:09:08|pink_usa_0298|MCRPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||681.8318||||632.1149|||||||781.8352|||1026.9129|||1139.4513|1111.3167|977.6774|844.038|886.2399|969.237|928.4418|1056.7462|1000.3864|1000.3864|986.2965|958.1166|1007.1496|929.2322|845.397|845.397|743.6676|689.5622|666.9055|624.3282|688.6099|639.972|753.7448|696.8584|739.5232||554.6424|550.3759|577.397|590.1964|512.4754|641.956|699.0188|613.4247|681.9|715.995|684.7531|696.1657|813.1443|876.6409|1072.6372|1048.5282||1129.9926|1047.9422|1115.5978||1022.0315|1007.6367|1295.5329|1211.3233|1389.4455|1367.7354|1678.9134|1426.302|1413.6367|1500.7749|1282.2154|1661.0518|1806.7581|2039.8882|1661.0518|1646.4812|2054.4588|1742.4657|1830.3211|1680.0386|1396.1066|1522.2097|1570.2795|1459.719|1490.4836|1249.8143|1185.7212|1378.0004|1736.3938|1466.7859|1559.9973|1606.7504|1877.5541|1742.6837|3071.2305|3450.8208|4162.9054|5207.7297|7029.8003|9030.5896|8068.3244|7146.4983|7074.3115|8316.4472|9789.6114|12883.9248|10911.5262|11472.4836|12960.6644|14149.6329|16554.7982|13190.4985|10737.682|10346.3936|8772.1402|7079.5903|6573.6453|5532.4541||
2022-02-19 20:09:09|pink_usa_0299|HNLGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1607.7633|1395.1665|1461.603|1461.603|1528.0395|1262.2935|1096.2022|1096.2022|996.5475|810.5253|1006.8009|1059.7904|1364.4801|1351.2328|1192.2642|993.5535|1165.7694|1343.2843|1357.8565|1225.3826|1152.5221|1245.2537|1192.2642|1291.6196|1271.7485|927.3166|1046.543|1192.2642|1205.5116|1192.2642|1185.6405|1139.2747|1213.46|1192.2642|1236.4404|1170.2498|1191.4308|1151.7164|1191.4308|1085.5258|1151.7164|1085.5258|1098.764|1178.1927|1019.3352|1151.7164|1125.9372|1245.1541|1470.3415|1584.2599|1629.2974|1629.2974|1708.7753|2053.1796|2106.1649|2026.687|2053.1796|1576.3121|1818.675|1871.775|2084.175|2057.625|2190.375|2522.25|2655|2535.525|2362.95|2336.4|2323.125|2323.125|2324.175|2390.58|2563.233|2549.952|2483.547|2642.919|2789.01|2921.82|2974.944||||2917.991|2917.991|||3450.9574|3437.6333|3877.3306|4770.0493|4410.297|4996.56|5396.2848|5596.1472|6494.6223|6534.6302|6801.3498|7574.8366|7601.5086|7814.8843|6988.0535|6334.5905|6121.2148|6828.0218|7108.0773|6614.6461|5667.7915|5654.4555|5067.6724|3907.4421|4120.8178|3987.458|4547.5692|3787.4183|3414.0109|4440.8813|5209.0338|6270.5778|6399.3028|6498.041|6151.123|6538.07|6818.273|6871.645|6818.7|5997.782|6730.458|7340.13|6388.186|6358.772|7367.178|8151.832|8291.088|8703.5|9000.758|8810.62|9125.96|8462.744|8276.72|8648.768|9115.176|8948.024|8713.472|8522.056|7885.8|6807.4|8155.4|7411.304|8395.344|8683.816|8807.832|8937.24|8535.536|7904.672|8647.09|8649.788|8444.74|8431.25|7894.348|7716.28|7924.5|8278.2|8100|7573.5|8046|7214.4|7243.177|6897.6211|6749.14|7189.1839|7272.8733|6757.239|6690.6|6396.3|6247.8|6955.2|7254.9|7546.5|7387.46|7295.32|7571.469|6631.37|6506.71|6422.7|6200.48|6430.83|6322.43|6520.26|7335.97|6891.53|5460.65|6040.59|4945.75|4896.97|4693.72|4642.23|4325.16|3485.06|3837.36|4184.24|3856.33|3709.99||4506.444|5069.07|5270.202||5324.562|4854.168|5355.384||5924.7|5480.688|5960.112|5423.484|5377.176|5073.3887|5005.3078|4686.6892|4844.6368|5142.912|4874.8704|4573.596|4474.4424|4121.412|4314.816|3745.5|3809.514|3568.44|3403.3656|3399.552|3712.812|3549.372|3955.248|4208.58|4516.392|3963.42|3712.812|3734.604|3444.498|3434.964|3390.018|3334.176|3296.04|3296.04|3612.024|3612.024|2830.236|2936.472|2830.236|3108.084|3238.836|3391.38|3086.292|3108.084|3437.688|3326.004|3326.004|3326.004|3519.408|3402.276|3377.76|3396.828|3282.42|3445.86|3445.86|3162.564|2971.884|2971.884|2989.7262||
2022-02-19 20:09:10|pink_usa_0300|HGKGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11759.782|11717.0967|11567.6984|11845.1524|11396.9575|11290.2444|11546.3558|11717.0967|11823.8098|12314.69|12741.5423|12186.6343|12464.0883|12549.4588|12741.5423|13125.7095|12976.3111|13616.5896|13595.247|13595.247|13573.9044|13808.6732|14491.6369|15153.2581|15174.6007|15836.2218|16711.2691|16412.4725|16882.01|16049.648|15494.7399|15857.5644|15323.999|15494.7399|15686.8235|15878.907|14982.5171|16199.0463|16860.6674|16860.6674|18128.4189|18461.3637|18610.762|18440.0211|19037.6144|19635.2076|20424.8845|20958.4499|18610.762|18418.6785|19037.6144|18674.7899|18781.503|17330.205|17244.8345|16967.3805|16348.4446|17912.8584|18610.762|18525.3916|18440.0211|18674.7899|18982.1236|20258.4121|18802.8456|20552.9402|19805.9486|20382.1992|22559.1462|21022.4777|21502.6866|21556.0432|20510.2549|19421.7815|19246.772|18013.1687|20275.4862|20915.7647|19357.7536|18781.503|19229.6979|20542.2689|21726.7841|20382.1992|21086.5056|19507.1519|21278.5891|21134.5265|20638.3106|19976.6895|19549.8372|19208.3553|20488.9123|18781.503|18700.401|18930.9013|19485.8093|18674.7899|21363.9596|19058.957|18866.8734|18674.7899|18450.6924|17927.7983|18226.5949|18717.4751|16711.2691|15537.4252|15259.9712|15148.9895|15046.545|15131.9155|14406.2665|14192.8403|14427.6091|15046.545|14192.8403|14854.4614|14795.7692|15046.545|14779.7623|15548.0965|14897.1467|14043.442|14128.8125|15425.3764|14726.4057|15665.4809|15046.545|14833.1188|13616.5896|13765.988|12101.2638|11951.8655|11903.8446|11994.5508|11317.3495|10778.8753|11087.4895|11738.4394|11525.0132|12015.8934|12229.3195|12890.9407|12997.6538|13296.4504|13617.6568|12912.2833|12421.4031|12709.5284|12912.2833|13211.0799|13168.3947||
2022-02-19 20:09:11|pink_usa_0301|HLPPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2894.0415|2495.8214|2387.5842|2459.9353|2387.5842|1910.0674|1591.7228|1939.0078|1707.4845|1881.127|1965.9572|2573.091|2804.3801|2746.5578|2457.4465|2862.2024|3252.5027|3209.136|3295.8694|3122.4026|2966.2825|3209.136|3209.121|3180.21|2457.435|2659.812|2920.011|3053.0016|3122.388||2775.456|2573.079|3382.587|2920.011|3247.2541|3247.2541|3160.2741|2638.3939|2754.3673|2870.3407|2609.4006|2667.3873|2667.3873|2725.374|2493.4272|2667.3873|2889.334|3004.9074|3467.2008|3900.6009|3842.8142|3611.6675|3785.0275|4305.1077|4160.641|4189.5343|3467.2008|3756.1342|4016.1743|3929.4942|4391.7877|4391.7877|4334.001|4536.2544|4241.5423|4420.681|4449.5744|4131.7476|4478.4677|4160.641|5708.8871|6040.3709|6003.5394|5819.3817|5340.5718|5635.2241|6740.17|6813.833|||||6940.9769||||8396.343|8582.9284|9142.6846|10896.5874|9889.0262|11195.124|11941.4656|12613.173|14334.5897|13133.1356|16066.3407|18850.3998|17773.234|19388.9826|17847.8071|15121.7492|14376.0192|15701.7616|17607.5162|15950.3382|12758.6178|12435.3|11830.1154|7875.69|9906.789|8165.847|8804.4048|8414.756|7768.1048|10313.2576|12269.792|14549.652|12882.36|14328.5088|14868.7368|15583.5|15915.948|15724.7904|16330.886|14547.676|17002.7|17019.288|14680.38|14265.68|17051.9|18116.604|19197.944|19988.154|21294.08|19588.89|21759.16|19918.344|19006.872|20418.76|19373.248|17746.896|18585.632|16555.344|16546.4|15240.576|15160.08|13317.616|13105.89|15789.69|16478.532|16720.074|14787.738|14653.548|16142.192|16016.92|16240.62|14987.9|15497.936|16875.928|17863.23|17245.404|16887.244|16600.716|17166.6097|14523.388|14940.2843|14644.7032|14555.1331|15325.4356|14761.1442|14823.8433|13401.168|12451.62|12218.712|13204.092|13535.538|13965.522|13894.53|13804.83|14683.89|13245.4608|13311.48|12383.085|12167.805|13158.99|12921.285|13948.35|14360.97|13858.65|12773.28|12710.49|9965.67|10934.43|10602.54|10382.775|10127.244|7905.726|8135.073|8589.27|8373.414|9002.994|9073.1472|9740.502|10163.22|9776.478|9560.622|10307.124|9909.094|11436.165|11449.659|11982.672|11406.928|12108.616|11496.888|11502.2856|10731.2151|10888.6303|10191.5061|10492.8436|11150.542|10723.232|10867.168|10718.734|10597.288|10637.77|9018.49|9301.864|8708.128|8172.866|8645.156|8978.008|8757.606|9994.556|10709.738|11056.084|9886.604|9976.564|11119.056|11029.096|10646.766|10345.4|9832.628|9481.784|10475.842|10588.292|9733.672|9502.4748|9751.664|9949.576|11451.908|11191.024|12585.404|11915.202|12153.596|11129.8512|11775.764|11856.728|11424.92|12216.568|11344.6256|11265.7226|10952.8155|12570.206|10257.72|10302.71|10248.722|9024.994|9231.948|9915.796||
2022-02-19 20:09:13|pink_usa_0302|KGDEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609.5391||||669.7872|915.2425|||765.494|765.494|||||||783.0151|834.1186||946.1067|1465.3712|||1421.8506||||||1028.3561||||937.8934||||||1252.0649||||||||||1293.5363|1470.9605|||1687.2531||2355.0091||||||||3128.5206|3135.1442|3136.1611|2901.5183|2901.5183|4419.6176|4191.5126|4194.023|4197.421|4197.421|4197.421|4197.421|4208.9969|4208.9969|4210.3029|4210.3029|4482.9315|4482.9315|4482.9315|4482.9315|7389.1573|9717.5986|10107.9697|8698.5305|8965.3779|11263.0375|14122.5817|14905.0889|12968.4398|11793.784|11793.784|13480.9889|11738.9129|10868.4421|11921.6968|11410.7075|11183.8541|10276.9613|10835.8502|7901.5096||
2022-02-19 20:09:13|pink_usa_0303|JELCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.7919|476.1639|567.7339||695.9318|||824.3098|1044.1258||1575.3477|||||||||2015.7104|||1792.1498||||2638.6767||2198.8973|2205.494||2170.3327|2297.9993||1914.9994|1878.5233||||2161.7419||||2312.2821|||||||2342.7209|2595.0139|2522.9302|2595.0139|2363.959|2328.1414||||2507.2292|2496.5958|3114.0335|3364.5879|3293.0009|3507.7618||3447.8395|3292.8603|3185.4844|3239.1724|3400.2362|3400.2362||3404.6861|3360.3542|3262.8242||3152.3404||3196.3675|2949.8157|2668.0423|2923.3994|2923.3994|||2958.6211|2491.9339|||2539.862|2399.2468|2074.0742|2311.3624|2170.7472|2390.4584|2311.3624|2179.5356|2399.2468||2298.1797|2513.4967||2724.4195|3093.5344|3251.7265|3251.7265|3198.9943|3445.0724|3805.3988|3497.8031|3594.476|3691.149|3489.0146|2996.8615|2741.9964|2812.304|2531.0736|2702.4484|2399.2468|2197.1125|2276.2086|2276.2086|1740.1131|1761.1572|2150.5587|2017.8091|2017.8091|1770.008|1805.4082|1628.4074|1483.7155|1672.5529|1672.5529|1961.2032|2012.9041|2012.9041|2012.9041|1669.8988|1453.2633|1551.8324|1687.9518|1895.5608|1742.1106|1742.1106|1940.6923|2211.4866|2265.6455|2729.5189|2774.7096|2358.9572|2349.919|2349.919|2476.4531|2476.4509|2127.9584|1974.0227|1910.6366|1981.629|1937.8021|1730.4665||
2022-02-19 20:09:14|pink_usa_0304|JEHLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2001.1301|2049.4665|1880.7283|1893.9086|1893.9086|1893.9086|2093.0345|1691.2426|1862.9334|1611.5923|1582.629|1592.5222|1592.5222|1592.5222|1598.5896|1598.5896|2066.1613|1550.2979|1550.2979|1617.5452|1617.5452|1617.5452|1617.5452|1706.0047|1706.0047|2344.1769|2344.1769|2347.205|2609.311|2561.4117|2424.0318|2259.5375|2540.624|2349.9164|1991.2253|1935.9911|2074.5349|2074.5349|1813.7465|1814.724||
2022-02-19 20:09:15|pink_usa_0305|CFTLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1436.5601|1436.5601|1616.7307|1681.5921|1705.6148|1736.8444|2065.956|2086.4762|1995.1328|1773.7341|1822.3295|1627.9477|1530.7568|1239.1841|1288.5957|1124.348|1234.3385|1515.4255|1542.3121|1385.8811|1112.1268|1198.8852|1248.8387|1074.0013|999.071|1168.913|1136.4432|1343.0465|1450.9699|1678.8082|1031.2679|959.319|1127.1998|1458.7286|1705.9708|1718.3329|1730.695|1969.5744|2726.7667|2811.7469|3330.4187|2784.4484|2757.1499|2757.1499|2866.344|4532.9035|4300.447|4823.4743|4329.504|4723.3513|4908.9718|3835.1342|3252.1938||
2022-02-19 20:09:16|pink_usa_0306|JEXYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2858.922|3816.0941|3362.6968|3778.311|3715.3392|3539.018|3425.6686|3589.3954||3841.2828|4332.4633|3954.6322||4760.6719||4559.1619|||4753.1152|4634.7282|4649.8414|4584.3507|4886.6156|5178.8049|5224.1447||5604.4947|5868.9764|5304.7486|5380.3149|5395.4281|5533.9662|5327.4185|4755.6341|4322.3878|4012.5663|3727.9335|4156.1421|4526.4166|4944.5497|5390.3904|5345.0506|4884.0967|5015.0781|4669.9924|4596.945|4624.6527|4226.6706|4261.9348|4420.6239|4609.5394|5153.6162|5178.8049|5302.2298|5350.0884|5609.5324|5821.1178|5201.4748|5249.3334|5803.4857|6080.5618|6297.185|6629.6764|6093.1562|6108.2695|6249.3264|5838.7499|5745.5516|5991.8975|6128.4204|6246.8075|5914.3162|5241.7768|5415.5791|5823.6367|6010.0334|6163.6847|6239.2509|7128.4134|6947.0545|6632.1952|5758.146|6415.5721|5856.382|6788.3654|6737.988|6813.5542|6579.2989|6115.8261||6544.0347|6468.4684|7045.2906|6826.1485|7334.9611|7153.6022|7113.3002|6800.9598|6732.9502|6448.3174|6319.8549|6687.6105|6997.432|7219.0929|7279.5459|7161.1588|7317.329|7518.8389|7884.0756|7405.4896|7032.6962|7748.0564|7884.0756|7428.1594|7057.8849|7236.725|7513.8011|6080.5618|6221.6188|6483.5817|6478.5439|6445.7986|7085.5926|6909.2714|7226.6495|6952.0922|7214.0551|7132.4436|7151.0833|7284.5836|6617.082|6425.6476|6302.2227|6800.9598|6619.6009|6876.526|6868.9694|5816.0801|5060.4179|6010.0334|5884.0897|5793.4102|5302.2298|4848.8324|5035.2291|5035.2291|5692.6552|5579.3059|5775.7781|5823.6367|6158.6469|5858.9009|5901.7218|5586.8625|5360.1639|5443.2867|5028.9319|4675.0301|5041.5263|5083.5915|5390.3904||
2022-02-19 20:09:17|pink_usa_0307|BJCHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3291.4764|3395.4178|3014.2994|3066.2701|2754.446|2970.9905||||||||||||2953.667|2927.6816||3161.5497|3248.1675|3343.4471||3837.1685||4452.1549|4902.5675|4893.9057|4668.6994|4382.8607|4296.2429|4547.4345||4781.3026||||4703.3465|4573.4198|4608.067|4867.9204|5067.1413|4876.5821||4330.89|||4140.3308|5075.8031||||||7501.1015|6712.8795||6504.9968|6504.9968|6704.2177|6236.4816|5760.0837|6002.6135|6524.0527|4564.7581|4850.5968|4789.9643|5197.068|4460.8167|4859.2586|3767.8743|4131.6691|4252.934|3923.7863|3811.1832|3681.2565|3663.9329|3213.5204|3672.5947|3741.889|4244.2722|4167.0529|4341.0617|3893.218|3754.9268|2747.5074|3049.7332|3068.0499|2903.1995|3090.9458|3068.0499|2720.0323|2962.7288|3525.9678|3525.9678|3259.4596|3356.5382|3626.7098|3388.5925|3205.4253|3008.5206|2518.5484|2563.4244|2683.3989|2971.8872|2939.8329|2788.72|2866.5661||
2022-02-19 20:09:18|pink_usa_0308|GNGYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3400.0978|||3045.9209||2833.4148|2727.1617||3045.9209|2585.491|||||2514.6556|2833.4148||2833.4148|2833.4148|||2833.4148||2691.7441|2550.0733||||2337.5672||2585.491|2656.3264|2656.3264||||1983.3904||2479.2379|2302.1495||||3364.6801|3187.5917||3223.0093||3010.5032|3612.6039|3541.7685|3754.2746||3116.7563||3045.9209|3258.427|2833.4148|2727.1617|2691.7441|2975.0855|2833.4148|2691.7441|2691.7441|3045.9209|3470.9331||3045.9209|4816.8052|4448.4612|4533.4637||||2995.6278|3541.7685|3612.6039|||2975.0855|3045.9209|3576.4778|3187.5917|3361.8608|3541.0601||3988.7397|3966.7807|4037.6161|4675.1344|||3754.2746||3754.2746|3789.6923|3740.4617|||||5333.9034|4363.4588|4037.6161|3898.7788|4108.4515||3577.1862|||||2620.9087|2620.9087|2620.9087|3187.5917|3187.5917|3187.5917|2479.2379|2493.405|2408.4026|2195.8965|2266.7318|2130.0196|2337.5672|2358.1095|2358.1095|1841.7196|1628.5052|1628.5052|1345.872|1345.872|1345.872|1275.0367|1275.0367|1275.0367|1275.0367|1275.0367|1416.7074|1275.0367|1345.872|1345.872|1496.7514|1491.7929|1231.1187|1160.9917|1350.0513|1286.3703|1235.3689|1204.2013|1275.0367||
2022-02-19 20:09:18|pink_usa_0309|MAORF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1070.96|1207.2635|827.5605|993.2344|786.7196|619.5425|801.4708|983.4002|1258.7523|1219.4156|1327.5896|1278.4197|1278.4197|1248.9181|1219.4156|1471.8222|1373.0424|1373.0424|1422.4323|1629.8701|1412.5541|1335.2846|1434.1955|1384.7406|1612.2327|1978.2005|2017.7642|2090.1303|2179.7069|2100.0835|2060.2708|2149.8484|2110.0357|1990.6005|1701.9632|1473.044|1303.8429|1333.7025|1433.2323|1455.1816|1674.4556|1674.4556|1574.7858|1495.0503|1315.644|1255.8419|1375.4461|1485.0831|1489.0702|1493.0563|1385.4133|1579.9998|1679.9996|1600.0002|1590|1849.9997|1780.0004|1650.0001|1650.0001|1660.0002|1660.0002|1760.0001|1679.9996|1715.1301|1654.95|1715.1301|1795.3695|1805.3997|1855.5496|1935.7901|1775.3102|1775.3102|1755.2498|1725.1603|1733.6858|1666.1423|1666.1423|1746.4377|1717.5605|1662.224|1654.7749|1723.9455|1706.9189|1516.4336|1585.6042|1628.1708|1564.3209|1846.173|1733.142|1695.465|1802.2165|1762.0277|1783.378|1770.6934|1695.465|1695.465|1651.5085|1783.378|1620.111|1657.788|1569.875|1632.67|1672.7073|1848.9564|1867.8233|2490.4311|2603.6325|2568.4143|2767.7289|2674.9706|2518.3066|2559.9924|2630.5666|2743.8446|3119.443|3177.7654|3078.9213|2875.5517|2844.0216|2661.1466|2553.944||2526.0062|2448.3774|2498.2032|2472.9688|2447.7345|2447.7345|2365.7228|2334.1798|1917.8126|1766.4063|1943.047|2081.836|2271.0938|2311.656|2273.76|2109.544|1553.736|1793.744|1762.1892|1863.2467|1882.195|2027.4651|2280.1087|2273.7926|2488.5397|2147.44|2172.704|2210.6|2254.812|2456.9806|2425.3999|2589.7658|2552.2437|2564.8786|2539.6089|2906.0201|2823.8934|2779.6714|2678.5924||
2022-02-19 20:09:19|pink_usa_0310|JNBYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||923.375|850.75|705.5|726.25|752.1875|700.3125|674.375|617.3125|521.3438|394.25|425.375|425.375|498|498|508.375|474.6562|531.7188|573.2188|575.8125|604.3438|840.375|778.125|938.9375|1037.5|1037.5|1037.5|1037.5|1037.5|1037.5|1037.5|1037.5|1037.5||
2022-02-19 20:09:20|pink_usa_0311|XNGIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.6644|||||||||||638.5754||||||||535.9832||||551.9637||||534.4386|519.5931|489.9021|491.3866|459.9141|429.822|447.7593|402.9834||399.9983|399.9983|399.9983|399.9983|447.7593|447.7593|447.7593|447.7593|447.7593|429.7675|378.7519|378.268|415.2309|413.3196|413.3195|413.3196|413.3196|413.3196|382.7033|382.7033|382.7033|401.732|406.2314|406.2314|418.2834|381.4848|381.4847|381.4847|381.4847|475.3293|459.9029|459.9029|459.9028|475.7918|475.7918|475.7918|475.7918|475.7918|475.7918|475.7918||
2022-02-19 20:09:20|pink_usa_0312|VTSYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||323.7043|374.2831|354.0516|445.0934|434.9777|434.9777|467.0021|487.3066|492.3827|532.9916|659.8943|568.5243|629.4376|659.8943|710.6554|710.6554|690.351|670.0465|798.8851|793.7966|783.6198|788.7082|786.8764|793.7966|783.6198|890.477|798.2745|844.681|921.0076|846.2076|851.5764|861.7749|846.4772|831.9953|721.1373|722.1572|657.8045|759.7897|729.2962|744.492|800.5838|805.6831|790.6286|730.4476|789.5047|868.4858|893.8252|895.0512|919.2846|991.5361|984.7721|1076.0857|1055.5888|1158.0732|1170.7618|1263.1903|1263.1903|1232.3808|1273.4602|1273.4602|1314.5395|1468.5871|1458.3173|1591.8252|1437.7776|1427.5078|1499.2652|1395.8676|1375.1881|1354.5086|1333.829|1303.3267|1297.9925|1453.7516|1557.591|1474.5195|1464.1355|1516.0552|1642.4353|1871.1288|1871.1288|1715.2014|1600.8546|1455.3224|1491.4585|1679.1946|1929.6136|2065.0964|1908.6497|1773.0626|2042.2935|1895.6673|1968.9804|1906.1406|2042.2935|2058.0034|2122.4251|2111.9181|2311.5521|2059.3828|2090.9039|2153.9463|2076.04|2071.8332|2223.2769|2113.9009|2250.6209|2267.6641|2366.2587|2535.2772|2735.9866|2778.7187|2688.7411|2836.9395|2700.1236|2890.7206|3229.5596|3441.334|3532.7887|3263.3207|3777.5801|3554.7453|4371.8062|3853.2722|4341.5657|4734.3234|5169.9043|5307.91|5647.6162|5109.2758|4817.091|5072.3011|4308.1389|4605.9855|3786.9073|3946.468|4137.9408|4042.2044|3297.7118|3691.3773|4021.1545|4148.8102|4104.8026|3779.0584|4270.0004|4280.6488|4525.5615|4514.9131|4771.8787|4590.803|4162.0332|4012.6269|4194.0488|3489.7048|3075.299|2808.7172|2546.5702|2460.9712|2097.1755|2193.5205|2118.6198||
2022-02-19 20:09:21|pink_usa_0313|HMCTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.4729|127.7675|189.2852|194.0173|175.0888|167.9906|241.3386|283.9278|317.0527|302.8563|331.2491|340.7134|326.517|520.5343|586.7841|714.5516|544.1949|577.3199|586.7841|591.5162|468.4809|511.07|496.8737|544.1949|531.0396|591.5162|583.1404|618.8206|539.6521|473.213|529.9986|515.8022|529.9986|468.4809|447.8015|359.6419|274.4635|317.0527|319.4188|321.7848|359.6419|354.9098|321.7848|274.4635|266.8921|288.6599|260.2672|282.9814|283.9278|293.3921|305.2224|331.817|349.1839|459.0166|376.2043|421.1596|416.4274|473.213|477.9451|454.2845|477.9451|520.5343|487.4094|468.4809|425.8917|463.7487|441.5551|438.5265|426.3649|414.0614|404.6918|411.6953|392.7668|369.1061|369.1061||369.1061|404.5971|444.8202|487.4094|567.8556||463.7487|541.3557|567.8556|525.2664||548.9271|544.1949|515.8022||539.4628|492.1415|501.6058|506.3379|553.6592|548.9271|548.9271|539.4628|473.213|487.4094||449.5524|411.6953|373.8383|388.0347|399.865|449.5524|501.6058|516.7486|459.0166|463.7961||492.1415|653.0339||567.8556|462.6604|421.1596|410.3892|405.0703|421.1596|409.3766|373.8383|399.3918|410.8435|402.231|402.231|402.231|345.4455|290.8367|276.8296|276.8296|276.8296|298.1715|298.1715|356.3294|409.3292|373.8383|437.722|577.3199|705.0874|3646.1062|2460.7076|2541.1538|2082.1372|1954.3697|2176.7798|2176.7798|2153.1192|2247.7618|1996.0124|1963.834|1841.4611|1651.5134|1504.8173|1978.0303|1812.4058|1639.683|1639.683|1639.683||
2022-02-19 20:09:22|pink_usa_0314|GRVWF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||720.144|||||653.464|||846.836||||766.82||||814.705||814.705|810.045|743.0991||856.9071|856.9071|1071.1338|||||672.8149||579.4879|552.535|606.4408|808.5878||700.7761|802.3105|753.1039|566.3368|613.5316|674.2105|606.7894|563.047|529.5323|563.047|670.294|630.0764|670.294|695.5213|682.1459|722.2721|695.5213|695.5213|642.0197|642.0197|622.0903|621.9566|655.3951|655.3951|829.2754|762.1008|775.471|762.1008|806.2225|842.322|887.7806|935.9133|976.0239|935.9133|855.6922|895.8027|935.9133|810.2335|855.6922|675.1946|675.1946|813.9772|869.3298|869.3298|826.6788|869.0624|851.8817|811.2363|811.2363|761.8334|708.6201|721.188|693.1106|668.5095|615.0287|615.1624|515.7952|542.1612|401.1057|467.9566|467.9566|421.161|508.0672|557.7383|524.9019|582.1919|690.3699|775.246|761.8797|708.4144|705.3402|654.9492|655.0829|571.4098|548.286|606.8305|515.6722|524.7613|456.8605|450.9793|497.6277||
2022-02-19 20:09:23|pink_usa_0315|HDVTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1831.2629|||1690.3965|1690.3965|2056.6491|||||2028.4758|2084.8224|2112.9956|2270.766|2270.766|2270.766||2056.6491|2056.6491|2169.3422|2338.3818|2169.3422|2648.2878|2383.4591|2310.2086|2310.2086|2225.6887|2282.0353|2760.981|2394.7284|2394.7284|2394.7284|2366.3861|2394.7284|2394.7284|1652.1867|1653.2544|1704.9186|1704.9186|2021.7924|2049.3466|1997.6824|2238.782|2187.1178|2238.782|2238.782|1894.354|3465.3128|3397.697|3437.1396|3437.1396||4366.8576|4197.818|3887.912|4045.6823|3718.8723|3718.8723|4000.605|4000.605|4006.2397|3859.7387|3831.5654|3831.5654|4930.3231|5183.8826|4620.4171|5409.2688||||5332.8231|5363.2964||||5351.1071|5942.2886||5546.136|6307.9679|6368.9145|4357.6783|4510.0447|4784.3042|4936.6706|5424.243|5363.2964|731.3586|700.8853|182.8396|316.9221||243.7862|274.2595|152.3664||||82.2778|91.4198|195.029|195.029|127.9878|||||213.3129||243.7862|280.3541|225.5022|292.5434|255.9755|259.0228||231.5969|280.3541|182.8396|335.206|216.3603|262.0702|341.3007|292.5434|323.0167|255.9755|310.8274|262.0702|262.0702|262.0702|243.7862|207.2183|219.4076|213.3129|213.3129|207.2183|255.9755|213.3129|219.4076||255.9755|207.2183|213.3129|262.0702|255.9755|268.1648|225.5022|268.1648|255.9755|237.6915|213.3129|201.1236|201.1236|176.745|213.3129|219.4076|259.0228|207.2183|201.1236|195.029|231.5969|195.6384|201.1236|207.2183|228.5496|195.6384|268.136|273.0112|219.384|255.948||298.606|219.384||316.888||274.23|255.948|280.324|262.042|262.042|304.0906|225.478|285.8086||279.7146||262.3467|243.76|207.196|219.384|237.666|243.76|262.042|294.0355|304.7|255.948||||255.948|201.102||208.4148||255.9755||249.8809|292.512|251.4384|262.042|207.196|262.042|255.948|243.76|260.5185|262.042|237.666|237.666|219.384|243.76|249.854|249.854|249.854|248.6352|243.76|271.183|249.854|249.854|245.5882|237.666|231.572|255.948|255.948|255.948|182.82|195.008|195.008|127.974|127.974|207.196|201.102|149.303|121.88|146.256|146.256|164.538|164.538|161.491|170.632|146.256|146.256|146.256|140.162|134.068|134.068|143.209|143.209||
2022-02-19 20:09:24|pink_usa_0316|CHWTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8458|23.8458|71.5326|180.3442|168.3202|84.1577|132.2534|120.2294|168.3202|168.3202|168.3202|168.3202|276.5257|468.8938|456.8699|521.7913|764.4809|970.7732|1116.387|1237.7343|922.2353|926.3095|1103.9583|1142.0292|1154.7143|1522.7022|1713.0412|1511.5431|1437.2035|1015.9526|966.3945|892.06|569.9251|579.9486|521.302|427.4676|286.7159|443.1102|521.302|468.2403|455.584|569.48|404.9641|354.3443|354.3443|402.4428|352.1381|452.7475|578.5118|706.7937|729.4311|740.5814|703.5541|715.8982|785.0162|1091.123|1110.8746|893.5014|819.0417|1042.4158|967.956|918.3179|819.0417|820.9818|1517.5718|1607.133|1256.348|1082.2005|1194.1521|1460.0397|1208.3071|1118.692|866.4607|1124.23|1047.2026|921.3427|961.8417|1012.4641|1088.4004|1670.5661|1923.6783|1215.9606|1101.9258|944.3239|948.1661|871.2862|768.7832|949.4726|733.8473|796.7485|767.9188|864.8915|943.518|1054.5907|903.9349|1226.3383|1024.4595|994.3283|512.2298|676.9369|604.408|550.0113|241.7632|574.1876|430.9429|423.1528|241.8016|181.3512|120.9008|241.8016|120.9008|664.9545|120.9008|163.2161|181.3512|58.9996|58.9996|120.9008|25.9937|27.2027|30.2252|15.7171|120.9008|483.6033|604.5041|516.0047|493.8798|63.4729|61.9617|66.4954|72.5405|544.0537|544.0537|169.2611|73.7495|280.2331|203.169|182.1515|140.1166|126.8055|204.5702|157.601|217.3807|217.3807|117.3856|157.2387|266.7816|207.148|400.9999|497.5224|544.8409|470.222|376.9613|423.454|374.8433|401.8493|488.2684|609.2553|615.8503|549.9309|488.4821||
2022-02-19 20:09:25|pink_usa_0317|JRSS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7405|11.8277|||13.4975|11.8277|14.6108|14.3324|18.0895|24.3512|26.4385||24.073||24.3512|27.1342|34.1205|37.0875||44.895|44.925|||44.925|||44.6255||52.4125|67.3875|67.3875|67.3875|123.5438|134.775|135.075|138.369|140.166|149.5328|149.5328|149.2008|116.844|98.868|35.952|17.8361|36.0326|36.0326|36.0326|36.0326|36.0326|8.1253|7.2225|2.3834|1.8794|4.1072|9.853|9.4881|7.0111|6.9938|6.2108|7.4412|4.0983|6.4269|3.7239|2.459|2.4962|1.8629||
2022-02-19 20:09:26|pink_usa_0318|IINX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5005|16.5005|||||||||||495.015|495.015|425.7129|415.8126|376.2114|386.1117|405.9123|433.6331|435.6132|425.7129|396.012|435.6132|237.6072|267.3081|267.3081|267.3081|267.3081|277.2084|287.1087|287.1087|257.4078|257.4078|247.5075|267.3081|208.8963|247.5075|234.6371|216.8166|214.8365|221.7667|213.8465|237.1262|205.2054|215.4657|262.2069|208.6255|217.7457|199.5052|197.2252|206.3454|214.3256|216.6057|213.1856|201.7853|205.2054|131.2907|114.1931|210.1153|147.3091|111.3199|57.6466|27.4018|4.0775|3.9902|8.6551|24.582|24.8931|43.8972|37.8607|29.3634|54.1336|27.2308|24.5241|22.8673|16.5052|9.7411|19.4489|16.5121|13.5948||
2022-02-19 20:09:27|pink_usa_0319|LBTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.633|148.707|166.842|167.0838|341.0004|295.1406|490.1358|523.4082|398.7872|405.3462|326.6382|250.2335|192.1846|169.3048|227.7083|213.5996|201.1314|205.3969|150.6025|199.3138|191.989|166.5446|122.5954|118.7402|52.3057|51.3407|53.6568|33.1939|20.4591|22.0031|15.518|15.4253|19.42|14.6342|20.768|28.7982|15.9814|||||5.5325|1.7023|2.2934|2.9814|2.2934|2.2934|1.72|2.0067|1.72|2.0067|1.72|1.84|2.4134|1.81|1.2267|0.92|0.6747|0.6133|1.3167|1.3167|0.6583|0.9875|1.221|0.814|0.6783|0.5427|0.9497|0.4748|0.3392|0.407|0.3392|0.1357|0.2713|0.1357|0.1357|0.0678|0.0068|0.0007|0.0008|0.0008|0.0008|0.0008|0.0008|0.0008|0.0008|0.0008|0.0083|0.0008|0.0083|0.0083|0.0008|0.0008|0.0001|0.0017|0.0008|0.0008|0.0434|0.0087|0.0009|0.0087|0.0009|0.0009|0.0009|0.0009|0.0009|0.0017|0.0009|0.0009|0.0868|0.0009|0.0009|0.0009|0.8683|0.0009|1.8597|1.8597|0.1302|0.6323|0.0019|0.0019|0.0186|1.1159|0.0186|0.5579|11.1581|0.7439|139.4763|137.6166|74.3874|64.7605|53.9361|46.4966|52.0712|83.6858|46.8686|57.7711|55.7905|102.4785|74.4803|390.5336|327.3044|286.3913|310.5973|243.6422|258.4961|204.5652|210.1646|195.2668|161.1416|249.2218|171.2935|269.6803||
2022-02-19 20:09:28|pink_usa_0320|IESFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3186.1123||3270.014||||4310.7992||5358.9506|5649.3794|||6166.5584||7137.1383|7073.8988|7468.8173|7490.7799|7365.7895|7372.413||7685.7754|8728.4987|8728.4987||7670.0021|8861.42|8861.42|8861.42|5316.852||7822.8616|||7395.2981|||4430.71||3830.7919|3962.827||||3100.6109|||||7798.0496||||||||8861.42|5649.1552||5245.0745|5102.8487|4491.8538||4400.5812|4430.71|8148.9618|3966.8147|||5345.6516|5183.9307|4829.4739|3810.8537|3500.2609|3541.4665|3455.9538|3521.5283|3721.7964|3367.3396|3378.4164|2642.9185|2379.7343|2521.074|2452.398|3143.5887||2391.6973|3104.5985|3007.5659|3204.7325|3151.121|3218.9108|3307.0819|3699.1998|3411.6467|||3677.4893|4022.1985|4374.8831||4512.6781|5138.2944|5158.6757|4721.8076|4980.5611|5453.3179|5133.8637|5394.8325|5644.2815|5316.852|4734.6567|5567.6302|5871.5769|5759.923||5773.2151|5237.9854|4066.5056|4126.3202|3992.0697|4430.71|6202.994|6202.994|6202.994|6202.994|5139.6236|6868.4866|5804.2301|3370.4411|3370.4411|7432.516|5759.923|5759.923|7089.136|265.8426|4209.1745|5285.7041|5329.258|5329.258|3791.3585|4079.3547|5848.5372|5848.5372|5848.5372|5848.5372|8817.1129|8817.1129|132.9213|132.9213|132.9213|11032.4679|5316.852|5316.852|888.8004|5759.923|3988.0821|3876.4282|3876.4282||
2022-02-19 20:09:29|pink_usa_0321|CMTOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6707.3406||9213.38|||6733.8754|||13820.07||||||6603.1375|||7253.2334|7116.7144||7064.3591|6658.9704|5544.1514|||6991.1821|||7819.8563|||4518.6099|4997.107|5136.4594|5565.5953|5758.3625|5988.697|6852.4514|5492.3262|5548.7581|5297.6935|4515.7079|4952.1918|5608.6451|5544.1514|5914.99|5880.4398|5274.66|5809.0361|5051.2356|5378.3106|5901.1699|6312.317|6612.9035|7649.4087|6857.0581|6635.9369|6071.6174|5765.2725|4738.3031|4323.3786|4286.5711|4146.021|3957.1467|4696.5205|4733.374|4240.4581|3775.1825|3851.1928|3901.8664|3487.2643|3100.3024|3645.744|3490.1923|4212.0496|||4486.6956|4511.0006|4785.6466|4304.4084|4773.4941|4811.8231|3981.1524|5661.2192|5661.2192|5949.7236|5963.3323|5291.0626|5715.654|||5369.993|4918.1842||4166.9839|3710.6888|4281.9184|4146.021|2303.345|2303.345|2167.4476|2879.1812|2879.1812|2902.2147|2764.014|2521.61|3455.0175|2303.345|2994.3485|2992.0452|2764.014|2092.5889|2994.3485|1980.8767|2190.4811|2190.4811|2211.2112|2521.4257|2312.5584|2082.2239|2084.5272|2084.5272|1094.0889|1204.6494|1059.5387|1128.639|1128.639|1554.7579|1612.3415|1439.5906|1439.5906|2188.1778|2188.1778|2418.5122|2257.2781|1814.2417|1725.2853|1521.622|1472.462|1959.381|1638.6699|1676.1252|2237.9549|1931.2895|1755.7178||
2022-02-19 20:09:29|pink_usa_0322|DNSKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13346.2376|13346.2376|17788.6872|17788.6872|17788.6872|17788.6872||||19394.2169||||19971.3017|19971.3017||20624.5266|19865.7648|20969.4184|21900.6261|21521.2452|21210.8426|22107.5612|23280.1931|23873.0132|24448.6745|24313.2247||||25092.0606|25092.0606||||29358.7268|34057.8423|35454.8935|33604.7446|34510.94|35870.233|31377.0143|32169.9353|29753.4143|28507.3957|31339.2562|30848.4004|30621.8515|29438.6256|27251.3749|25486.3886|27702.5962|26225.1244|24304.4111|18874.7022|21386.4043|18468.3975|14405.35|12619.6776|8273.8421|7938.8945|6634.3813|4211.714|||12547.9997|14722.363|16958.6713|18934.0769||||19204.7723|||||15129.0868|15848.6451|17082.1482|||18763.377|||19476.0584|17822.4026|16644.7272|14628.6346||16267.4125|14973.4138|10860.3464|||12598.9951|13322.5923|||14594.4125|15279.6831|12483.0381|||16817.889||14663.6592|16190.16||19382.7905||17958.3557|17908.3324||||21425.1402|||22023.0278|22789.5084|22609.4332|27411.4368|27392.5088|28549.6924|27742.4132||27778.3188||||27530.2439|24927.9996||26607.6754|27215.4793|29170.9927||29499.5057||29420.724|29862.0349|26527.6861|25645.0644|25620.7822||27162.9093|26350.2584|||23664.5148|25772.3897|||28365.483|28838.241||31892.3592|32219.0321|31191.9289|34821.4375|34100.0086|35750.286||||33233.7894|32574.4361|35505.8392|36730.8792|33566.2841|31694.311|30876.1351|30169.0461|26687.3301|25288.4616|23141.9313|22633.6856|18188.2923|17847.7992|16583.0308|15954.115|15703.1899|15659.112|16280.6482|13887.692|13464.4086|12344.7588|11017.1495|11753.2989|11962.0238|11654.6485|13761.723|14299.5571|13408.3745|8925.0613|8706.211|11309.5388|12383.1304|13641.5648|12788.967|11936.9446|12394.3854|13215.903|13948.6312|13658.3904|15194.9593|16299.3364|16521.2122|16118.849|14502.0897|14502.0897|14758.0089|14194.9011|14144.4826|14861.0908|14536.9109|16230.7626||
2022-02-19 20:09:30|pink_usa_0323|DNKEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25962.3927|26860.3401|26447.1344|27609.6458|28249.027|23980.7787|25753.2294|28282.5644|27609.0701|28705.8688|28384.3933|28656.3603|31742.7176|31911.7391|31843.9985|34079.1779|34698.2525|35945.3984|36930.5657|35214.419|36270.8732|35022.7066|32394.465|35189.8395|35482.7136|36192.4559|32806.5372|30975.0858|30239.3497|27452.8562|24402.0619|23737.5714|22268.2478|17789.132|17402.5985|16822.3735|16326.5921|16668.5103|16066.9923|15297.8278|14391.9229|13502.4135|12298.2134|10948.8261|11851.0272|11915.0637|11581.2199|14086.1308|14743.4836|13364.7502|9030.5601|9406.1221|11266.8613|12226.2525|13675.6687|12669.6033|11783.4689|12209.7883|14247.5952|14341.3099|14764.72|16509.5794|16615.0827|16128.6628|16094.528|15128.2387|15099.2346|14536.2123|14263.9164|14434.5374|15006.1178|15360.3441|16793.9762||
2022-02-19 20:09:31|pink_usa_0324|AMKBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35709.3019|33621.6812|32962.4325||26369.946||29622.2393|||30830.8619|33951.3055|35478.0562|35696.3828|34604.7502|33534.9504|31089.6936|32334.1546|32617.9791|34932.24|39014.9455|41482.035|42268.0104|44756.9325|47710.2881|49938.5158|52192.958|78424.8783|52996.8676|56972.725|55139.6196|50524.6018|55598.9341|50392.2781|49825.0923|44266.6713|41255.4454|45566.1022|49147.5288|45964.5333|42917.398|42616.9762|36953.3882|37811.7712|36137.9243|33661.6144|31929.3458|32592.3128|27448.7044|25970.6972|27828.7634|26246.2183|28194.9896|28485.2321|26211.9978|27746.5609|31686.6555|30318.7367|31438.5806|30194.3096|34136.7561|34655.2366|34261.1914|34427.1052|35505.5446|39736.3455|41602.8753|44941.8897|40317.0437|38035.7295|39632.6494|35567.7623|36364.5523|35368.2632|32903.4855|31964.2754|33271.9049|32503.932|25218.5679|28643.3117|30137.7454|27999.875|27501.7305|27667.7787|27135.0805|28027.8184|27321.9327|28256.1933|26117.7745|22261.212|24682.3208|21469.8309|21243.2158|22348.5658|26446.3055|28049.8148|28079.504|24343.678|19500.4867|16887.3276|18129.5737|22068.5303|23267.2571|26781.3458|29821.8528|31105.72|32252.7434|40205.3322|43414.1279|41739.7892|43020.7929|45264.7154|46793.2952|54453.9661|55721.8436|53162.2153|58663.5048|50372.5393|58456.1168|58587.2804|68987.4883|66278.8403||
2022-02-19 20:09:32|pink_usa_0325|AMKAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24612|23733|21535.5|26150.25||||25930.5|||||2398.3373|30325.5|32852.625||34061.25|35289.9166|31644|36698.25|33402|3816.4687||37797||38236.5||41532.75|39827.49|41313|40082.4|38016.75|33072.375|28743.3|29007|26919.375|27209.445|28787.25|28554.315|32083.5|32347.2|31449.0382|27468.75|26795.0853|27533.8404||30171.675|30149.7|29446.5|29007|34244.041|34058.856|33491.2084|32478.1758|30783.966|31002.292|32198.7185|35984.4913||37988.724|39517.006|40896.4342||48715.242|49086.6138|49807.512|48496.788|52494.4962|52129.307|47899.899|54680.25|52563.8513|47883.486|42844.2672|40970.7351|42920.4588|44957.1294|44876.3647|41529.6659|41117.4442|36094.1888|36388.8291|34995.0281|32355.9487|30475.05|30026.7994|27448.72|25814.2543|29005.0624|26791.8095|27986.6234|28112.0496|24336.6732|27908.4657|29686.6892|28739.6875|27859.3679|30417.3755|33707.2144|33130.872|32254.226|34146.678|35173.6832|39042.3736|39404.48|42798.3215|40441.44|37537.952|37330.56|33182.72|36770.4994|33520.94|31549.12|30096.2|30033.7244|29099.912|24647.9576|26690.5555|27854.552|25945|24450.568|26339.364|24124.6306|24124.6306|25546.7796|26512.1801|25536.399|20579.2051|23598.908|21993.2876|22211.5707|20519.1579|24161.5855|27987.233|27179.6052|25327.0698|19400.7443|17802.6273|16948.794|18045.248|21495.2814|23328.72|27800.058|28928.3568|28442.3293|36566.188|40561.257|37248.0616|37791.0008|44465.4036|45467.422|51065.3464|55177.614|51453.9667|55847.4315|47636.3396|54292.8452|54968.2506|64971.977|61263.058||
2022-02-19 20:09:33|pink_usa_0326|NONOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29569.76|29980.4018||33823.9|33621.02|29132.3|31814.12|30812.4|32143.8|35694.2|37089|39371.4|39561.6|40988.1|43904.5|42668.2|44538.5|45445.12||48818|49927.5|48450||52926|57565.2|62148|64800|67500|69300|75900|79200|74292.2|72210|73370|69362.2|60755|55680|64815|65540|68440|73022|82070||84598.8|78677|85648.6|88885|90335|94889.276|88160|94569|94080|105935.2|93100|90720|95755|89100|88550|94600|90200|92702.5|92317.5055|98175|103812.5|113025|132962.5|119900|118669.375|116077.5|127283.75|122388.75|127600|133512.5|119900|127703.125|114347.5|112280.5|125477.5|144822.5|152507.5|153064|146848.372|153700|145518.125|145750|142013.5|150705.5|144040|128869|138320|148512|142272|146380|143650|140400|119678|109185.18|92950|90896|92067.75|85411.485|88612.5|91723.5|106054.5|110517|106651.2|107992.5|122374.5|125472.75|121633.3547|123745.0806|135750|119895.3668|122020.9167|118313.0967|112738.8428|114051.4442|113280.1579|121013.4072|117702.711|113730.8244|102036.7285|108705.2379|112308|115584.412|117315.2869|122155.1066|117515.2317|114199.9663|123548.2141|115983.6866|124950.6331|115925.0941|131457.0489|133287.5079|138432|150449.9592|149260.5038|135029.0763|145166.4805|140750.4898|152096.1998|150746.8592|151835.9493|163996.9245|164329.8923|154768.8312|168918|164733.7801|165286.9599|156704.008|168147.8795|179724.0218|195053.9625|210790.5108|230283.88|222153.1662|251793.3263|252679.7289|243751.2|245676.9985||
2022-02-19 20:09:34|pink_usa_0327|DOGEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15755.8312|15419.7069|16974.266|17310.3901|18696.902|17730.5452|21217.8326|21982.0527|24480.2109|22394.2668|20167.4448|23478.2614|23875.77|27262.2193|27196.6332|26847.9045|24566.4628|26801.6874|25424.9773|25860.5402|28591.5478|27562.168|27617.9588|27464.6554|31167.3538|30957.3312|32620.6947|32574.4898|33426.5902|38403.4284|40423.5562|40843.5412|37887.3592|37042.677|38877.5915|42901.5188|43775.0887|47983.3434|38960.6645|42204.5026|50029.8963|49558.23|59478.2757|60057.855|61329.636|71327.2068|71102.8916|90440.6835|79161.8523|62908.3047|69395.2336|61939.0266|61250.1151|63950.635|64459.0468|66870.8513|56005.9661|58740.465|53706.7685|51681.0945|45947.4342||
2022-02-19 20:09:35|pink_usa_0328|DNNGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25184.3484|22285.2493|23381.865|23003.7162|25083.5042|25839.7908|26974.2206|27700.3818|25877.6051|25234.7616|25234.7616|26432.2153|28631.7487|27843.9502|27471.2177|27483.8301|31213.8684|31289.4773|32442.5|32663.0258|33326.1272|38315.6147|40734.7525|41566.3311|38177.0183|35940.5758|38706.2047|42889.3448|44376.1082|47122.8406|39196.9621|42529.3391|49475.9035|49683.2944|59394.8727|58777.4885|61712.5131|71239.7052|71201.8989|90874.2695|77377.3422|61624.626|71315.6574|58423.6416|58234.6091|61098.2575|63127.723|66745.4659|56913.2726|57241.0124|50093.7642|54643.8498|44068.0274||
2022-02-19 20:09:35|pink_usa_0329|VWDRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111650.0511|64674.49|44870.5241|37530.5927|59273.4084|46255.4168|36948.9378|46150.165|68302.909|68275.2111|61904.7046|66197.872|66197.872|62735.6402|64536.0008|65394.6342|62773.0068|54545.4768|49517.5418|56982.0936|57899.6796|47041.5781|44655.8543|50589.5774|37926.89|40006.7517|32146.0979|29301.5811|33733.2968|35135.0418|33885.6604|41505.4756|35877.6145|30127.4086|25539.4783|20248.0655|18504.652|15660.1352|15384.8594|13519.1011|12116.6769|11904.1036|9596.1651|9909.9293|9053.5157|5321.9991|5016.1371|4251.482|7524.2056|6484.2747|4587.9302|5263.8853|5921.6842|6711.2421|7128.7967|7527.2642|8928.1122|13427.3425|14253.1699|19972.7896|19575.169|26865.3902|30769.7188|25998.2714|31514.5369|34624.3686|38017.1327|47764.2077|49827.9811|60560.6792|56186.8524|49020.5054|46833.5919|40306.4965|37682.2004|44142.0062|42661.2793|46904.2038|44673.3537|48751.3468|52755.0806|55042.9285|56134.5345|63365.7657|59060.6606|61280.4804|65585.5855|73186.7867|74775.7401|68825.5633|76074.0442|77559.1591|76449.2492|80956.1561|73533.3335|75966.6668|94366.6669|91966.6669|86666.6668|68000.0001|70615.9828|75591.1998|79504.2555|91200.0002|92767.9293|96858.0138|101624.6244|103600.3|96055.1149|96072.0718|93294.5291|60315.3992|71614.9201|70789.2997|73851.6808|75715.1437|65842.5849|66087.0651|60706.2306|63030.3228|67023.4201|62698.3542|63610.6438|74494.5815|74882.3749|82465.4002|81236.1207|84810.4063|83436.0311|81221.3101|88405.5563|80641.3068|71704.2548|76662.6856|80344.3948|95480.0215|93007.6744|99313.7766|98111.5109|84982.0964|84494.0653|101671.2205|105877.9981|128100.7589|147132.0313|164310.1813|174487.6469|198695.8959|242950.1173|217463.73|173759.8542|42116.9189|190499.434|183230.5354|40892.4991|39150.1362|42543.9561|35816.9203|34453.3319|30786.7944|30244.5752|25853.0311||
2022-02-19 20:09:37|pink_usa_0330|VWSYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6456.3702|8836.0038|7738.4209|12156.4227|9204.9392|7378.7088|9278.7263|13558.3774|13779.7387|12313.2203|13158.0825|13143.3251|12589.9219|12968.0807|13087.9847|12582.6359|10959.07|9853.0157|11407.4296|11572.4299|9543.5371|8901.8692|10246.3162|7608.3481|7989.2748|6437.0496|5919.6411|6691.2048|7001.7157|6788.62|8260.2013|7139.8287|6070.3822|5102.7877|4112.7858|3668.7108|3053.5245|3084.0801|2680.746|2410.7995|2396.6421|1915.2912|1955.5594|1855.7444|1104.0762|1018.5205|924.8166|1633.7069|1421.8546|900.3721|1091.854|1237.7595|1339.6926|1476.4124|1527.7807|1802.7813|2605.3754|3035.1911|4432.6012|4228.8971|5517.6107|5536.6774|5520.3811|6506.382|6913.9136|7638.1899|9583.6672|10356.7243|11607.0601|11152.1889|10099.2627|9187.0553|7663.3486|7640.9411|8485.7021|8654.1954|9155.1105|8918.6053|9976.918|10533.7432|11033.4294|11148.48|12673.92|11784.64|12196.8|13157.76|14654.08|14913.9241|13751.5443|15187.554|15568|15370.88|16255.68|14704.725|15187.02|18936.6|18352.74|17375.94|13702.728|14158.2414|15182.2181|15867.8841|18192.9|18523.9808|19377.7273|20283.0785|20762.55|19229.7265|19156.5|18579.7411|12114.714|14259.7845|14055.1132|14753.9425|15106.3355|13268.5063|13206.1965|12374.7218|12605.5215|13473.4218|12638.8285|12216.7705|14954.1459|14950.6481|16405.567|16462.7773|16914.6075|16691.4948|16295.8809|17691.1133|16145.7486|14573.6886|15445.647|16009.3057|18976.6593|18573.1668|19944.4713|19524.4849|16829.0478|17247.8258|20407.3962|21255.3128|25535.7605|29336.2496|32842.8865|34566.8197|39719.0291|48430.9529|44192.4912|35110.9343|39155.7024|39859.6183|37322.5676|40228.5162|39494.4284|41230.0036|36220.0436|35760.9234|33190.3547|30031.1928|26636.3186||
2022-02-19 20:09:38|pink_usa_0331|CABGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7488.7462|8022.6442|6614.6654|7181.6367|7724.9842|8840.0278|9355.0268|9747.1819|10087.3647|9142.4125|9577.0905|9756.6315|10309.4285|10635.437|11386.674|10592.9142|9836.9524|9024.2935|7011.5453|5362.6037|6099.6665|7025.7196|7096.591|7271.4072|7559.6176|7899.8004|8419.5241|6614.6654|7724.9842|8098.2404|8291.9556|14004.549|13836.7385|15057.1785|15171.7738|16415.1117|15827.768|14897.1715|14264.0608|14393.7341|13591.7595|15193.482|14949.41|15712.341|15338.6008|16619.9956|16582.9242|15502.4406|15530.2822|15444.1688|15245.8732|16039.0552|16298.4716|14239.2356|14117.2068|13392.6608|13057.0816|13156.23|11722.573|11547.1539|12843.7299|12928.104|14011.1664|14178.9648|13569.1446|13279.3034|11334.3164|12111.5172|12546.2505|12965.73|13523.7578|12860.1555|13497.0612|14530.6028|14896.7282|14957.7491|14343.7018|15167.4826|14629.7368|14454.302|13691.542|12875.3888|13180.5274|13882.2684|13382.6593|14256.0218|15407.7924|16910.4335|16092.97|17016.5997|17584.8112|16878.551|17481.084|17839.553|18462.1042|17966.8352|18439.2457|18172.5624|17151.5463|17303.9367|18450.8042|18446.9936|18290.76|17703.9314|17113.2923|16492.1686|16537.8121|17677.4309|18570.298|19111.1206|19786.0587|19648.8542|20251.5915|19551.2066|22370.4217|21865.5856|20900.3659|21836.1131|22088.4657|21808.3314|20146.5674|16886.1021|17495.1686|19412.6265|19650.8252|21344.3|19965.9857|19922.4552|18892.2335|21874.0722|23459.3076|21794.2663|22997.9262|23075.4998|25612.1393|26435.6794|27060.7304|25853.2469|24803.1034|23615.0231|24683.8199|22401.4846|24845.3382|22875.1321||
2022-02-19 20:09:38|pink_usa_0332|CABJF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3189.213|2891.5531|3118.3416|3066.3692|3212.8368|4148.3393|4743.659||5990.9957|6874.5258|6576.8659||6614.664||7035.1676|6351.4001|7559.616|||7649.3864|||9260.5296|10323.6006||9344.6303|9544.6767|10110.9864|10027.3959||11161.3005||||7229.9692||||||||8079.3396|6709.1592|7271.4056|8117.1377|8315.5776|13546.884|13737.5778|14890.8936|14851.4045|16781.248|15789.6288|15522.6544|14340.3392|14378.4784|13927.3585|15605.3535|15124.8368|15414.8744|15559.794|16726.7786|16323.5776|15057.3562|15103.1232|15352.6478|14953.006|15939.9075|16084.9212|14414.652|14193.4748|13247.7516|12989.9658|13331.6464|11402.2454|11493.7684|13042.0332||13881.504|13849.4698|13325.0678|11669.922||12271.6821|12203.04||13172.8911|12730.4894|13592.4099|14706.0417|14169.0576|14858.594|14164.4532|14942.4684|14184.285|13714.4248|13584.7556|12669.4436|13401.7283|13104.2512|13188.155|14088.2141|15522.2067|16355.5242|15597.215|17069.226|17336.171||17755.656|17809.045|18317.3381|18128.3739|18401.1529|18004.9376|17220.1265|16801.0526|18443.183|18755.6502|18595.606|17730.3707|16751.2877|16591.2436|16145.2387|17692.6813|18452.3986|19126.2932|19498.4266|19848.9237|19995.0708|19513.786|21937.2019|22185.9362|20989.4933|21310.2123|22027.7842|22014.9725|19585.7105|16856.7176|17033.6126|19501.7624|19730.9138|21204.1362|20328.7342|20373.7157|19002.5055|21874.0662|23448.4186|21511.3122|22729.6592|23075.503|26890.9475|26662.2371|27675.6892|26067.4255|25624.2998|24076.793|24350.9802|22598.192|24918.0165|24109.9932||
2022-02-19 20:09:39|pink_usa_0333|TPDKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3243.8016|3160.0422|3237.1164|3336.2118|3346.357|3152.0524|3357.1517|3215.7065|3310.5962|3352.7694|3233.0376|3502.4574|3284.8491|3009.6195|2979.0132|2805.5775|2616.5678|2786.3451|2776.3582|2750.8752|2484.3781|2694.2568|2544.8752|2315.2624|2190.8888|2325.2976|2400.3072|2518.4473|2050.2836|2204.5569|2546.8794|2531.3145|2398.8412|2309.3322|2189.1216|2289.42|2215.2864|2231.0072|2360.5386|2592.3316|2686.5219|3041.0232|3191.018|3304.7965|3484.0238|3575.99|3718.4308|3993.234|4139.2232|4058.8425|4196.7225|4084.695|3904.9845|3805.7418|3738.4294|3892.0398|4185.453|3779.8524|3906.7264|4207.0776|4325.9216|4355.8208|4561.6929|4868.5507|4939.5888|4471.5595|4191.952|4139.5938|3770.375|4094.4188|4221.0082|3987.6686|3856.981|3295.6686|3347.9808|3836.228|3698.6368|3628.8512|3777.1456|4171.1236|3507.9324|3630.0992|3683.3711|4260.8117|4073.2377|4169.6172|4336.0515|4336.0515|4383.3377|4462.1485|4497.2145|4522.3276|4587.233|4762.653|4899.4806|4873.1676||
2022-02-19 20:09:40|pink_usa_0334|ISSDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7529.139|7112.8521|7403.5921|6778.0605|6794.947|7415.3392||6402.1542||5891.8988||7305.2204|7112.0275|7708.6864|7789.7142||7037.0837|7067.2858|||6762.3185|6762.3423|7443.7331|6817.5902|6832.679|6544.5985|6223.2779|6223.2779|6810.519|6363.6248|6542.7518|5927.8107|5473.5299|5288.8217|5399.6587|5595.4056|5890.8725|5746.8324|5412.5854|5470.7548|5027.4796|4584.2413|4392.1184|3978.3949|4255.4419|4598.9839|4584.2081|2995.8409|2456.4854|2742.7675|3357.8124|2918.2284|3073.3747|2785.2458|2397.38|2856.9087|3679.1842|3180.5021|3114.0108|3305.0626|3614.4689|3479.7131|4081.8291|4672.8594|4358.8728|4144.6265|3841.7215|3675.4932|3313.4848|3451.1958|3657.0234||
2022-02-19 20:09:40|pink_usa_0335|HLUYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4189.4308|4085.4796|4109.0157|3834.4275|3526.4965|3583.3755|3353.8982|3297.0193|2989.1203|3153.8749|3414.7365|3660.2067|3800.418|3688.641|3443.516|4037.699|3953.376|4369.374|4286.97|4354.4628|4979.4799|4873.5335|5785.8495|6180.3|5615.244|5091.39|4936.392|4313.457|4077.036|4265.388|4157.478|4310.514|3804.053|4067.2141|3915.9947|4236.1086|3821.728|3903.2294|3986.6947|4619.0669|5903.4503|5434.0809|5904.4323|6078.2365|6806.8948|6349.1558|7333.6893|6812.8139|6619.4586|7722.3729|7452.0701|8055.8121|8040.028|6510.9429|7142.6425|7552.6938|8094.5029|8232.8367|8215.0509|9386.9358|9116.1968|10367.1295|11363.1327|11715.0934|12844.2112|11814.5418|11410.7108|9739.4089|10199.1787|9458.1788|10796.8246|11266.5979|11620.9185|14183.77|13574.5289|14713.3718|11418.2932|12212.6959|9730.9343|7917.4103|8937.2928|8617.323|9087.5968|8974.3124|8637.4403|7879.2705|7974.6805|7769.9467|7177.61|6477.62|6998.214|7544.639|7540.7295|8504.4328|7226.2055|6428.372|6862.5604|7964.4251|7710.0722|7262.9675|6390.6165|6701.6027|5663.3262|6076.1529|6696.7288|7099.4903|7747.2467|7000.1411|5972.8709|6328.5409|6052.3502|6052.3502|5881.4697|5283.3878|5664.8885|4967.4575|5089.3131|5051.5703||
2022-02-19 20:09:41|pink_usa_0336|HLUKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3894.81|||||||||3888.5044|4075.5464|3937.726|3721.1511|3622.7079|3817.0174|3392.8172|3588.9338|3608.5454|3149.6326||2824.079|3137.8656|3088.8365|3588.9338|3932.1378|3569.3221|3843.8854|4059.6136|4412.6235|4696.595|4814.255|4853.475|4902.5|4804.45|4227.3667|3827.872|3814.145|3725.9|3657.9066|3961.9149||4020.7552|3708.9015|4089.4022|3873.6544|3542.1873|3566.312|3577.4915|3299.4511|3291.1352|2971.468|3144.0681|3444.1569|3526.8585|3863.17|3730.8221|3507.9545|3980.83|3914.156|4341.906|4271.274|4345.83|4958.0748|4856.2681|5866.2903|6146.946|5731.002|5301.324|4879.494|4263.426|4094.694|4308.552|4165.326|4332.096|3878.6808|4018.1169|3904.2113|4234.1447|3813.8724|3884.5724|3986.6947|4585.6808|6078.2365|5424.2614|5893.6309|5895.5948|6787.1647|6317.5876|7408.6638|6913.4376|6830.571|7529.0176|7475.7463|8109.0834|8069.6232|6905.5455|6333.3717|6333.3717|8122.1697|8631.0404|8092.5267|9258.4829|10118.1286|10513.368|11048.9174|11598.3002|12687.8511|11488.2941|11488.2941|11337.7627|9678.6908|9285.345|10577.8624|11304.4186|11435.7959|13558.601|13528.7363|14245.4905|11852.3278|12068.4491|9218.2559|8145.3855|8545.777|8774.3268|9095.2982|8734.8252|8269.7628|7950.828|7573.1637|7841.5041|7235.2535|6501.1461|7010.136|7520.795|7490.0606|8432.9001|7298.7358|5789.1117|6893.3609|8043.9103|7630.7856|7253.0318|6366.7709|6547.5999|5585.8281|6309.1441|6803.4298|7027.9589|7645.9106|6976.2973|6090.1029|6107.9857|6209.3219|6276.8793|5784.1075|5122.4422|5488.047|4949.5747|5062.4353|4979.3794||
2022-02-19 20:09:42|pink_usa_0337|DSDVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4770.8835||||||||||||4891.5813||||5148.336||||5684.1345|||||||6652.08|7079.919|7355.76|7889.0526|7846.4088|8380.554||7559.4546|9041.7006|9275.1543|8809.4094|8612.8204|8104.6566|8545.5704|9066.8001|9090.688|9550.3312|10499.4094|11571.3094|11376.6072|12701.3832|13274.6063|14091.5029|14341.7301|14227.3941|14722.9583|14531.9725|14157.9859|14221.468|14607.1586|15757.9373|14522.2755|16239.2993|16986.0002|15733.9249|14708.9464|13466.5918|12122.8453|14679.187|14903.487|15560.2653|16616.4309|15721.7093|17397.8163|17168.2748|23492.1151|21677.4524|24582.8212|24932.7521|25590.6369|25482.3882|24131.7564|20807.636|22210.6461|25080.7642|28848.6891|32157.6296|35189.31|37360.2538|38326.3968|36569.1003|38188.29|36342.6639|41523.8071|44436.5123|49177.553|54257.5947|53198.5061|52809.4253|63199.5822|56227.0802|57799.2434|48642.4336|54840.272|48915.8017||
2022-02-19 20:09:43|pink_usa_0338|NVZMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3473.2881|4483.7554|4171.6539|5337.5508|4956.5184|4281.1928|4210.5624|4432.9861|5046.3553|4860.4859|5572.9854|5353.0399|5789.8331|5687.6049|6248.311|6913.8867|6366.7446|6478.66|7056.8897|7087.9774|6525.2914|6637.2069|8238.2193|7600.9231|7747.0349|8362.5698|8782.8744|8701.6624|8912.5164|8859.0161|10023.4339|10844.8204|10929.1621|10526.9659|10054.9046|8572.6323|8440.4552|9425.4896|9686.6968|9893.6564|9228.8279|8645.9214|9298.1465|8270.9708|8437.9656|8154.3894|7713.271|8803.4637|8885.3857|8444.2673|8699.4858|8942.1355|10996.5786|10974.7228|10927.889|10896.6665|10664.0585|9997.4573|11286.9482|11535.4796|11814.6091|12329.781|11755.2863|11064.2091|11186.6239|12009.6677|11371.5483|12718.1104|13228.606|13309.3476|12483.6992|11994.0402|11322.0614|11949.7626|11665.8646|10646.8784|11639.2977|11725.8163|14572.672|14418.822|14821.909|15213.9352|16136.4288|13186.788|13352.684|14219.939|14722.034|14569.8869|12917.9758|13356.3617|13407.005|14664.573|14649.458|14393.666|14755.648|13235.624|13014.6|10957.935|9713.19|10083.0699|12011.8746|11242.8323|11721.0704|12758.6252|13789.6343|12805.5721|13661.549|14752.786|15420.0712|16348.6625|15654.6605|16665.8629|14782.2015|15131.7461|14588.133|13807.0239|14957.2923|14471.813|15222.0662|15511.8661|15436.4402|14583.5746|13157.0275|12888.5341|12314.7836|13019.3894|13633.5103|13439.6147|13724.0993|13391.7946|12837.2738|11965.2948|11628.2746|13396.9232|13624.9901|13464.2118|14902.405|15124.8839|13167.8528|13822.9318|15209.5558|16549.4593|16624.5143|16340.2467|17358.6096|16858.9809|15921.1303|16054.5067|16793.043|17453.2683|17885.8378|19740.4003|20385.4027|24864.4827|21911.1605|22319.7036|18898.4334|21005.9521|20806.5548|22628.4433|18570.9245||
2022-02-19 20:09:45|pink_usa_0339|GNNDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2359.3185|2359.3185|2781.7306|2808.1395|2488.2991|2764.7163|2813.0206|3069.3181|3113.9514|3366.0546|3366.0546|3196.3118|||3556.1547|4004.8879|3970.625|4020.2027|3909.827|4037.7749|4036.0663|4316.3336|4513.175|4737.6612|4213.5406|3854.0197|3536.61|3667.8932|3506.0666|3291.317|3570.6028|3607.8409|3359.2448|3355.5712|3314.112||2857.7393|2772.8457|2780.1738|3027.3004|2877.4799|2642.1179|2687.7941|2818.2252|2983.2413||||2861.256|3188.8205||2886.6228|2886.6228|2855.0689|3287.8725|3275.713|3187.1957|3602.6459|4086.6759|4108.6596||4828.9016|4898.36|4458.9811|4368.6809|4497.7751|4609.1289|4764.8351|4484.6902|5170.3195|5263.7347|6066.1045|6238.1359||5766.865|5711.0251|4710.0186|4858.9214|4826.805|6240.1827|6191.0935|6352.0719|6313.0852|6302.2741|6258.2569|5541.8697|5330.6669|5186.041|6031.5952|6028.5367|6529.3883|7373.0386|6083.4706|5836.6984|6443.9725|6818.255|7977.1652|8964.8142|9778.609|9538.5878|9809.0947|10386.7706|10253.4966|10917.7168|10616.5462|11489.7499|11075.3215|11379.5042|11775.903|9937.3731|8353.2004|8323.4098|7364.6534|7950.6646|7711.6189||
2022-02-19 20:09:46|pink_usa_0340|GGNDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927.8076|927.8076|1166.8177|1166.8177||1093.8916|1093.8916|1177.2357|1239.7438|1177.2357|1562.7022|1479.3581|1560.6186|1468.9401|||1843.9887|1793.9822|1931.4972|1989.838|1989.838|1891.2563|2016.9346|2006.7993||1785.439|1395.8887|1371.0108|1510.6122||2023.1568|2007.1|2139.5686|1999.9692|2125.798|2111.0098|2207.7799|2068.6932|2285.2458|2688.597|2777.9293|2500.0378|2514.67|2847.1179|3150.5831|2964.5968|3031.974|3183.5727|3085.6705|3480.3194|3489.3096|3426.838|3829.7028|3992.175|4077.315|3912.575|4027.893|4050.2408|4215.4566|4498.45|4588.7605|4176.1781|3735.982|3552.6855|3697.365|3459.4476|3515.8074|3542.938|3574.8563|3471.552|3345.6|3274.752|3323.3524|3367.1013|2874.9264|2772.4493|2899.1016|2857.399|2780.6507|2865.4259|3029.8606|3119.3894|2924.895|3141.831|2545.5312|2678.7276|3263.3118|3160.255|2944.3826|2790.188|2969.8476|3127.6656|3255.3384|3318.54|3980.0763|4068.4535|4018.8911|4165.1597|4620.387|4665.935|4469.9131|4367.7695|4338.8842|4420.8043|4577.4853|4970.2543|4770.9642|5252.5257|6070.5715|6487.2898|6994.5222|5600.3458|5731.8277|4680.6391|5650.3061|5664.1773|6321.7607|6169.1649|6264.3361|6569.8876|6555.2995|6101.9684|5380.0981||5352.1538|5997.198|6065.0555|6054.154|7522.0193|5357.3208|5798.936|7076.144|7246.4651|8019.6648|8897.8619|9767.2381|9176.631|9176.631|10311.5353|10311.5353|11552.9177|10935.6097|11828.5113|11176.7209|11527.7084|11402.8934|9655.4253|9615.1666|8044.6149|7213.338|7357.8397|7663.086||
2022-02-19 20:09:47|pink_usa_0341|WILYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5251.4892|5306.9216|4697.1653|4583.3831|4341.2311|4510.4457|4670.9079|4591.1056|4882.1927|5066.6439|5510.4796|5392.3156||4992.1912|5458.4323||5128.652||4847.7702|4892.7326||||4472.3032|||4946.5612|5013.4219|5357.3581||5261.0333||5168.9231||||5048.0984|4954.3747|4897.9145|4372.8355||4211.9242|4070.2093|4124.7987|4179.3596|4403.059|4894.1065||4671.2255|4072.966|4397.6029||4959.5794|4924.1149|5300.5846|4635.4051|4440.2583|5057.7776|5661.9308|5629.8519|5961.3341|5383.9134|5632.5251|5594.0304|5540.0309|4790.4532|4475.0105||5261.6473|5339.4057|5557.129|6361.9796|6735.9644|6756.4853|6715.4436|6904.1953|7165.6014|7252.7367|7124.5965|7261.0234|7569.4652|9364.4954|9445.3982|9403.2317|9872.6362|10125.0042|12038.6098|9887.7782|9786.831|8320.4215|7217.7248|7013.2877|7822.5132|7432.1976|6966.1522|7407.6689|8634.1042|7652.956|7137.8532|7388.0459|6289.16|6666.902|7628.4273|7746.069|7750.255|7750.255|7750.255|6065.417|6951.1604|6296.4805|7456.6118|7100.3889|7379.5907|8193.1267|8604.7086|8576.3249|9000.9429|10135.6567|10334.7714|12714.5516|12781.7228|13875.654|14350.6505|13784.4931|11275.1684|12321.1202|11160.0177|12077.4927|10114.4398||
2022-02-19 20:09:47|pink_usa_0342|WILLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1739.7407|1739.7407|1954.2292|1976.5|1976.5|1784.75||3009|3203.7|3112.25|3451.5|3899.9|3899.9|4631.5||||4386.65|4071|3835|4203.75|4469.25|4472.2|3997.25|4307|4462.5889|4436.21|4291.6337|4755.5152|4778.8552|4434.5909|5520.7972|5327.344|5236.9017|5324.4265|4516.2807|4545.4557|4498.7757|4513.3632|4726.562|4712.1518|5173.2798||5130.049|5187.69|4923.9617|5401.5746|4750.5427|5205.4122|5088.8519|4548.6944|4986.2243|5105.2138|4590.1595|4713.1152|4549.9297|4533.4978|4561.262|4986.2243|4949.3943|5227.0363|5312.0288|5386.8844|5372.1804|||4883.8004|5039.0657||5057.8782|5013.6587|4499.307|4347.4292|4149.8188|4062.3056|3967.8716|4182.0884||4490.3571|4490.3571|4405.7878|4228.4651|4193.5462|4569.4703|4694.9603|4951.609||||4715.6024|5415.9923|5346.488|5661.9308|5319.7556|5573.7137|5490.763|5747.4746|4932.1352|4370.7539|4393.3451|4590.3328|4885.8144|5702.2768|5725.6043|6746.2235|6605.1428|6669.2704|6740.1745|7214.2933|7419.3176|7047.711|6952.5802|8090.2752|9215.3291|9293.4508|9961.1513|9653.076|10069.4832|12239.848|10435.4168|9930.6808|8391.236|7595.974|6866.1544|7788.9165|7395.403|7088.7943|7714.2762|7714.2762|8033.1492|7179.5505|7370.8744|6815.2748|6279.3472|7545.0281|7491.0758|7990.9478|7483.98|5158.3975|5746.8153|6318.144|6318.144|7184.6323|7268.8742|7521.6|8123.328|8682.935|9248.0371|8943.3676|10027.703|10063.6875|11862.9165|12505.841|14015.9939|13758.1044|14225.904|11515.0656|12330.7161|11179.2095|11185.207|10555.4768||
2022-02-19 20:09:49|pink_usa_0343|CLPBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14556.8525|14830.3194|17564.9882|17670.1678|17880.5269|19247.8613|18827.143|17901.5628|17417.7368|17328.186|18170.3822|18380.9312|17574.5284|16599.6863|16959.7252|16212.2761|16864.9781|15896.4525|13386.708|15159.5309|14043.621|15481.501|16485.4209|16950.3943|16527.6912|16379.7451|16189.5287|15978.1772|16231.799|15851.3662|15809.0959|16284.6369|16009.8799|16113.3699|13987.5061|13360.7574|14377.1066|15097.0206|15061.1291|16398.95|17277.0019|18510.2577|17544.0979|18087.3007|17249.2381|18078.565|18545.3824|16402.2661|16996.3974|17367.7294|17935.502|17367.8123|17959.4308|21090.23|20825.4104|23060.4875|21969.4309|21247.3184|19197.9768|20185.4834|19442.1988|19601.4741|21385.5826|22995.3786|22756.1566|23019.5878|24623.743|25213.6153|25525.8283|25342.0448|24917.1991|24895.9568|25958.071|27190.1235|28862.399|30437.8866|31906.2945|34495.4872|33438.3971|36330.4034|35410.7638|32603.9973|30774.9407|31636.2988|32561.4611|35156.1693|32836.5816|32260.8387|35260.9033|34066.1143|34871.8721|39863.9546|37736.5848|32813.8602|35452.5883|34228.9846|36963.4729|31558.3364||
2022-02-19 20:09:49|pink_usa_0344|AKABY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1599.884||1491.684|1529.4779|1429.0874|1191.1621||1261.4611|1273.8389||1711.3679|||1967.2712|1952.1446||1779.9738|1779.9738|1691.2323|1691.2323|1687.4572|1701.8318|1836.7165|2322.1384|2322.1384|2322.1384|2204.3862|2219.368|2219.368|2662.4794|2665.7173|2665.7173|2906.0733|2456.1495|2749.25|3018.3348|3018.3348|3018.3348|3018.3348|3569.0908|3569.0908|3569.0908|3573.0142|4256.5806|4636.8862|4034.9614|4783.0099|5141.9414|5213.8375|5370.8014|5370.8014|5066.1809|5066.1809|5450.3983|5214.379|5214.379||
2022-02-19 20:09:50|pink_usa_0345|AMBBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3134.0126|3255.6693||||4073.0371||||||8275.5244|8077.1018||6784.9185|5457.6462|5576.979|5676.2309|7213.664|7005.1766|5677.4312|6591.9028|7166.9203|3819.3449|4013.6552|3606.1899|4183.3804|4215.4051|3842.4472|3964.5501|4176.6483|4978.0534|5920.7338|5856.842|7039.5565|8322.3518|8265.0969|8661.411|6991.4509|7053.1391|7832.2738|7997.2563|10723.419|12793.1499|12084.5262|12725.1763|14429.3051|9323.9204|9259.026|9640.8546|8068.1911|6698.406|7261.681|6959.8825|6284.957|5607.3778||
2022-02-19 20:09:51|pink_usa_0346|AMBFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2087.6038|2087.6038|3176.3796||||4229.7966|4229.7966|4339.938|4350.0217|5376.3469|5252.9701|5234.678|6061.1|6917.2706|8259.5665|9731.448|8182.8163|5150.7906|4766.0034|5774.2964|6463.1094|6421.4119|5850.5088|7034.7886|6557.6464|3747.097|3330.4799|3757.4645|4327.3824|3950.4087|3901.3353|4208.73|4215.9811|5491.8377|5310.7039|5895.0736|7005.0247|8332.227|8408.5366|8717.674|8717.674|6651.5192|7581.9848|8085.2745|10350.5989|12978.4087|11942.961|12742.9276|13529.0585|9866.7166|9014.1991|9403.8418|7484.6426|8707.9278|6980.0435|7358.2425|7025.7145|5467.8276||
2022-02-19 20:09:51|pink_usa_0347|CHYHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5040.4517|5297.4571|5507.2574|5265.987|5945.2154|5743.2827|5601.6675|5192.5569|5396.9608|4992.254|5360.4066|5667.8271|5848.6658|5235.0781|5718.6016|6122.391|6442.2761|6493.8244|7063.5039|7238.5889|6499.9965|7307.6112|7940.677|8179.0537|8096.9896|8169.9354|8326.248|8704.0033|8240.2761|8323.6428|8059.3704|8263.7229|8056.6584|7828.7139|7768.4527|7232.6522|7269.3329|8014.7375|7771.0727|8496.827|8960.5761|9381.0944|10113.3988|10619.0687|11517.2132|11506.688|11575.1019|11996.1104|12397.3841|10898.857|11427.7489|11325.1281|12047.4208|13194.0111|12998.6368|13706.4573|12854.8699|12807.4738|13851.5041|12067.5683|11949.0781|12849.6036|13513.1487|13215.6067|13657.9701|13950.2459|12606.0405|11411.9226|11024.7749|11346.0895|10403.2157|10118.7734|10203.0526|9844.8659|9707.9122|9807.9938|11219.6706|12415.382|13885.0008|14640.8801|14711.5276|14150.7625|14232.3762|12910.7608|13753.2248|12068.2968|11262.6906|12089.3584|12152.5432|11894.5386|12415.8132|11815.5576|11439.4082|10546.6084|10587.3695|10087.7172|10476.92|10482.1795||
2022-02-19 20:09:52|pink_usa_0348|CRTSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3094.7106||3054.1685|3277.1498||3006.8694|2831.1872|2770.3741||2892.0003|2939.2993|3236.6078|3321.7865|3479.8602|3486.6172|3797.4396|3713.6527|3898.7948|4020.421|4128.5716|4175.0347|4055.5583|4344.9566|4301.1486|4798.9667|4779.054|5117.5703|4858.7049|4785.6916|4679.4904|4500.2758|4451.7005|4696.9047|4765.0898|4795.2486|4986.6914|5047.0089|5425.9608|5117.8166|5835.0714|5652.8074|5547.9072|5229.273|5363.0186|5023.5871|5364.3242|5752.0594|5664.5905|5408.7114|5938.8526|||6491.2136||7154.969|6994.9888|||7768.7362|7518.6361|8199.8985|||8185.5698|8280.66|7904.2071|8089.177|8010.809|7866.7061|6785.9347|7093.7908|7548.3698|7812.9951|7771.0742|8219.1031|8794.2045|9240.9234|9411.2268|10552.2594|11493.5359|11255.4029|11438.2785|12246.0888|12246.0888|10997.5351|11222.5116|11419.8594|11571.1593|12301.3462|12432.9114|14162.9938|13356.4809|12836.4405|13422.3088|12118.9164|11888.5187|12546.7977|13553.9646|13790.945|13580.2958|14172.7469|12613.7684|11585.7104|11048.4806|11311.84|10420.3369|10087.1706|10334.7408|9915.8467|9320.7563|8378.2775|8378.2775|12312.669|13188.3829|14842.3234|15019.5535|14716.793|14229.7435|13076.4234|13841.4202|12105.1546|11202.1385|12024.8572|12156.4922|11819.1776|12209.1462|11434.6586|12037.7635|10994.7792|10584.7357|9933.8731|10019.3399|10374.3559||
2022-02-19 20:09:53|pink_usa_0349|SAXPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14212.8|15299.2|14862.4|15915.2|14929.6|12510.4|14067.2|15433.6|16811.2|17785.6|17584|17852.8|18632.544|20388.432|20835.792|21504|22736|23027.2|22005.544|24766.016|23704.296|24399.2|26118.4|25513.6|26908.704|25795.8971|28133.3531|29758.4|28123.2|28190.4|28604.8|27417.6|27607.888|26499.2|26857.6|27529.6|25782.4|27977.6|28022.4|29176|26499.2|26947.2|26241.6|28067.2|26644.8|28268.8|27664|27921.6|27664|26275.2|25832.8|26006.4|24707.2|25312|22288|22892.8|25037.6|25390.4|25603.2|25379.2|25331.76|25902.144|25421.232|26527.2|27104|28224|29198.4|30968|29332.8|29848|29433.6|29422.4|30394.4068|31921.6243|31055.2755|30377.7462|29594.7001|27578.7729|27289.9899|27756.4855|28181.3296|27423.2744|25485.0964|23996.7534|24774.246|25723.8977|27173.366|26579.1395|25124.1177|24790.9066|26001.5736|22747.2118|21625.401|21891.9699|22580.6062|22247.3951|24668.7292|24913.084|23241.4749|16569.1403|17267.3716|20714.624|20098.1835|20636.8747|22280.7162|23087.0871|22025.2544|24091.1633|23180.3862|24013.414|24957.5121|25823.75|26245.9284|26145.9651|26004.3504|27106.7238|28743.3457|28858.2297|29491.9067|27319.1264|27990.0067|27132.1597||
2022-02-19 20:09:54|pink_usa_0350|NOKBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80432.2952|87922.6498|78400.9011|85648.0405|68957.6533|51059.4083|72937.543|77687.1665|83451.9398|78571.1038|73026.4977|80599.6151|74108.5206|71890.6752|70240.8123|71160.4087|75853.0447|73215.974|84554.0345|61126.0048|53011.9358|45168.3312|50307.2424|49225.3657|56852.5942|58259.035|53444.6842|56582.126|60233.4582|45979.7396|46791.1443|49820.3981|34349.5687|33538.1641|30346.6263|36675.6022|31832.4521|34351.1819|28134.7418|28561.5331|28128.781|28182.8768|27390.181|16616.3535|15142.3231|10774.1933|12904.9121|13293.5327|13829.6001|15544.8984|20476.3837|23368.5261|21475.241|19149.2076|18121.6117|18067.5153|18392.0827|21745.9348|22395.0659|19174.3708|25091.4618|28799.0062|29885.0545|29922.1992|25802.7475|28461.6664|27338.4584|27432.0832|29735.2547|28424.5067|29735.2547|31233.2525|30309.0437|29368.507|30612.5019|28462.3359|29173.8943|30297.4076|28505.9066|23816.2252|27078.3308|24424.1656|25645.3739|22548.2132|25750.4933|27221.9501|26927.6587|28149.6891|25374.6488|24037.0395|33457.1286|33414.2897|32072.0063|30531.6053|32299.8456|32620.8016|31458.1358|25527.267|25974.6075|27115.1847|27604.5402|30347.486|29732.1637|33279.5988|36554.0148|35323.7312|36431.4835|34419.4437|32793.4053|27720.2374|26836.6819|28064.969|29520.3501|32749.1384|29446.9314|34039.3363|31346.1387|30731.547|29334.7257|30731.6174|30591.718|32084.3019|30571.3825|30706.4605|33104.8241|34083.4296|33480.2858|29952.5386|28279.0842|28575.8158|29169.2791|27668.8248|26559.5519|20376.3314|19331.3194|21581.488|23599.4973|20846.234|16831.278|19581.9745|23430.9423|25285.1895|27661.9973|25397.5681|21816.661|19715.8806|22131.2164|21711.6236|24997.859|23127.5044|22629.9106|26063.8025|29159.9346|30651.7073|35293.0907|33663.3994|31553.5024|31271.7747|33232.5995|35816.0219|32874.555||
2022-02-19 20:09:55|pink_usa_0351|FOJCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19017.6459|21969.0425|19306.1282|21525.2234|22856.6806|21525.2234|21525.2234|23744.3186|23541.7266|23097.543|23763.8183|21454.064|21054.2988|19277.5648|19988.2584|21542.9007|22120.3393|24652.1854|25807.0625|24385.6752|25673.8075|26473.3378|27228.4498|29982.3876|28871.9288|29493.7857|22653.3595|23053.1247|21987.0842|19544.0749|20654.5337|19766.1666|19321.9831|20610.1153|21667.2721|20308.0705|18655.7078|16123.8618|16656.8812|14213.872|16568.0446|16301.5352|16656.882|16301.5352|16568.0453|16745.7187|16656.882|18122.6868|16834.5547|16257.1161|16168.2794|17234.3198|17856.1767|19943.8392|19544.074|19943.8392|19810.585|19455.2382|20432.4419|20165.9318|20165.9318|21454.064|23408.4715|22031.5026|22164.7576|21098.7172|20032.6768|21454.064|18478.0344|18966.6363|19943.84|17411.994|17323.1573|16212.6985|15502.0048|15191.0764|13947.3625|12970.1588|13281.0872|12899.0894|12881.3221|11992.955|12881.3221|13014.5771|12703.6487|12916.8568|14480.3828|14524.8011|13814.1075|13725.2708|14435.9644|12703.6487|13618.6667|13325.5056|13769.6891|12925.7404|13325.5056|14258.291|13947.3625|14604.7541|16194.9311|17678.5041|18655.7078|17989.4326|17589.6674|19644.0162|19099.8914|19631.3076|19986.6254|21496.7259|21940.8732|22387.6853|21718.7995|21807.629|17765.8892|18210.0364|19586.8928|20484.0702|18743.0131|18210.0364|18609.7689|18343.2806|18609.7689|20164.2842|19053.9162|20475.1873|21718.7995|20874.9198|21763.2143|20697.2609|19231.5751|14479.1997|14612.4439|17232.9125|16922.0095|18387.6953|18654.1837|18432.11|17632.645|20186.4916|21807.629|22074.1173|22473.8498|23450.9737|24383.6829|25338.5995|24339.2682|24117.1946|27848.0313|27759.2019|26160.2718|26282.4123|27759.2019|23895.121||
2022-02-19 20:09:56|pink_usa_0352|SEOAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7123.6472|6972.2125|9218.845|10025.4939|8517.9491|7818.195|7986.7221|7437.177|8074.6493|8301.7946|8103.9584|7906.1222|8528.94|8008.7039|9232.3577|9012.5396|9572.856|9363.3369|9869.0727|9254.965|9262.1898|10186.9638|9739.0264|7513.7889|7737.7576|6466.1933|7304.2698|8005.0751|7346.9157|6823.1206|6444.0583|6588.7912|7470.9724|7843.1427|8242.881|8201.5288|8911.409|8435.8582|9442.0962|9579.937|11779.8979|10889.7075|11840.3962|11114.4158|10932.9206|11166.2715|11529.2618|11511.9765|11451.4781|11702.1142|12402.1669|13266.4294|12739.2292|12402.1669|13396.0688|11857.6815|11026.5035|11185.5798|10750.213|11244.1869|11662.8089|11403.2633|10775.3303|11420.0082|8519.2482|8582.7299|9141.3691|9655.5711|10118.9878|8036.787|8817.6123|9058.8429|9947.5871|9668.2675|9934.8907|10125.3359|9865.0608|10817.2868|10328.4775|11058.5174|11572.7194|11528.2822|14835.4284|13343.2006|13998.5176|15151.2438|13295.8283|12458.9175|11606.216|10145.5697|9790.2774|9739.457|10015.474|9424.009|6900.425|8950.837|8256.8514|6711.1562|7767.907|5914.65|5236.4368|4518.7926|3075.618|3517.2452|4850.013|4573.996|3982.531|5070.8266|5267.9816|5741.1536|6151.236|6017.1706|5756.926|5039.2818|5118.1438|6017.1706|5591.3158|5638.633|5717.495|6719.831|7129.1248|8075.4688|7988.7206|7420.9142|8154.3308|9629.0502|8737.9096|9652.7088|9218.9678|8351.4858|8335.7134|6159.1222|4763.2648|5197.0058|4936.7612|5047.168|5086.599|5583.4296|5867.3328|5212.7782|4913.1026|4195.4584|4976.1922|4676.5166|5102.3714|4747.4924|5094.4852|5204.892|5605.7233|5187.2679|5455.711|5307.4126|5867.3328|5402.047|5228.5506|6285.3014|6868.8802|6474.5702|7562.8658|7531.321|7773.2696|8643.2752|8185.8756|8524.9822|8122.786|8256.8514|7862.5414|6553.4322|6632.2942|6009.2844|6458.7978|7066.0352|7144.8972|7562.8658|7570.752|8584.1287|8351.4858|7933.5172|7610.183|7460.3452|6722.9855|7420.9142|7689.045|7389.3694|6837.3354|6403.5944|6671.7252|6726.9286|6472.993|6880.7095|6155.1791|6911.4657|6876.7664|7141.7427|7357.8246|7696.9312|8383.0306|8355.4289|9037.5852|9416.1228|9538.3589|10275.7186|10417.6702|10512.3046|10804.094|11647.9174|12397.1064|11860.8448|12665.2372|13572.1502|14510.608|14723.5354|15614.676|16829.1508|15330.7728|12964.9128|14206.9893|13012.23|11884.5034|9368.8056|9455.5538|10457.1012|11036.7369|10630.5976|9621.164|8335.7134|9368.8056|8493.4374|10110.1084|10039.1326|11087.9972|10685.801|11166.8592|10441.3288|8004.493|8806.5195|8881.9116|9976.043|9494.9848|10157.4256|11658.5638|13193.6126|12909.7094|13785.0776|15102.073|14408.0874|15906.4654|15267.6832|15086.3006|14226.7048|14504.6934|15669.8794|14968.0076|12720.4406|13209.3766|14479.0632|14707.763|16466.3856||
2022-02-19 20:09:58|pink_usa_0353|NTOIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5118.3732|||3674.9918|3152.9177|2635.963|||3024.9588||2871.4076|2277.6758||||3393.4817||3250.1678|3512.7299|3892.2079|3687.0855|3794.775|4025.5383|3779.3908|3630.6762|4779.3652||5268.114|5073.567||4969.1034|5179.3549|5646.0091|5389.6049|5369.0931|5471.6551|5174.2258||4984.4876|5122.9456|6066.5106|6399.8359|6440.861|6589.5741|6943.4112||6666.4953|6722.9046|6779.3139|6979.3088|6563.9348|6543.4215||7630.5736|7663.0449|7959.5464|7795.9586|8658.5811|8397.7496|8801.7837|9179.2221|10729.8897|10791.2618|11364.0692|11374.2968|9998.5398|9083.072|9195.587|9338.7896|10236.7211|10743.1856|10231.6058|10139.5214|11418.4209|11249.6501||14324.247|15608.3139|16703.0952|17700.6767|18662.4481|18061.5997|20496.5893|21510.1873|20241.2714|22052.5479|21746.6264|21709.7347|21387.3889|20100.0533|21694.3849|23702.65|26606.3212|32615.8054|24786.7888|25780.7069|26085.0239|26422.7935|24273.3507|24826.8876|27949.8245|25348.9125|26439.0232|30661.283|30784.1124|23864.3631|25461.4633|30037.7697|30268.1207|35604.5855|41109.9742|41248.1848|43305.9871|52458.5999|58278.8017|54101.7704|46070.199|42100.0825|46846.1334|51853.2939|47475.8683|46592.7035|48397.4316|42130.8013|43543.865|35848.8116|38552.0639|34896.5295||
2022-02-19 20:09:59|pink_usa_0354|MXTOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4907.9051|||5416.3953|5266.1732||4927.4047|||5382.6459|5309.8973|5102.9013||5258.2211|5006.3365|4544.9121|3862.4253|3818.2662|3818.2662|4822.4068|5031.5447|5509.2973|5509.2973|6040.567|6040.567|6040.567|6040.567|6040.567|6040.567|6040.567|6040.567|4886.0158|3379.4528|3709.1071|3709.1071|5138.12|2050.2013|2012.6519|2033.4543|1201.5832|1903.0074|1903.0074|1903.0074|1903.0074|1824.9045|1824.9045|2177.8696|2177.8696|2474.6456|2474.6456|2474.6456|2474.6456|2219.925|2219.925|2219.925||
2022-02-19 20:09:59|pink_usa_0355|UPMKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9174.2654|9102.188|9256.3508|9226.0453|10362.8699|9460.5338|7197.363|7524.862|6832.0557|6640.042|6778.2467|6885.5711|6368.3451|6350.3|7112.336|7048.833|8611.6089||6434.3342|7149.2602|7149.2602|8644.1056|7246.7502|7246.7502|8563.5139|6954.2804|8188.1128|8969.072|8454.3258|9031.2887|9486.1018|9066.3738|9186.9133|10157.9257|9960.4074|8511.5023|8511.5023|7406.9562|8586.8713|8662.2404|8669.6663|7428.5748|7348.277|6372.842|6372.842|7361.2828|7907.5264|8640.4813|9491.1126|9491.1126|9624.292|10144.524|9513.4286|9686.2096|10274.7129|9633.8518|9633.8518|9633.8518|9753.2277|9932.8158|9929.1508|10295.1319|10357.9619|11731.8324|11676.6131|10905.8622|11181.6547|11508.8306|10670.9667|10218.4783|10114.1386|9804.7896|10486.406|10555.0925|9834.1521|9962.0857|10438.9392|10988.3571|10988.3571||||11379.2287|11537.775|12479.6341|12348.8204|13212.1913|13029.052|12636.7145||13787.8852|13186.1369|13212.2999||13055.322||12008.8032|11093.0993|11119.2622|10998.9126|8495.3186|9533.7834|9046.8428|9764.8833||10054.6512|8761.4625|8449.4816|9099.4418|7877.5167|7939.9649|6759.5853|4861.5708|4185.6305|3275.7108||5485.5158|||6464.4853||6643.6095|||5771.6681|5459.686|5615.6771|7019.5964|6863.6053||6941.6008||||||9071.5549||10659.387|||||5901.664|||5326.3028|||7207.8765|||6824.6464|5827.1981|5657.6855||6430.6221||5489.4272||||6047.7776|||5510.5349|5094.8931|6731.5946|7374.9238|7927.113||||9223.0866||9095.8081|9327.7246|9414.9592|8751.0716|||||||9709.791|10164.9241||||||||9923.193|10045.8992|9336.3375|8536.08|9779.1466|9197.6262|10086.7656||10216.6208|||12270.615|12270.615|||12387.9861|||||||14137.8825|14933.072||15790.6037|16826.3722||19279.1826|18967.8926|19791.9694|20109.4081||19015.7206|20205.3531|19214.6504|16811.549|13405.1035|13308.8124|16578.9632|16160.7678|16279.0218|15279.7326|13395.5042|13919.7564|13962.4223|14826.4072|15821.7498|17599.692|14943.7385|18206.508|17359.6962|17086.261|14212.2846|13866.424|15379.0375|14079.7536|14405.0812|14890.4061|16031.7194|15590.4472|17605.0252|20132.981|19083.3994|20702.571|19464.9394|20043.3826|21003.3658|20312.4445|21599.622|21764.9524|19376.7276|19073.7995|19679.6556|20068.9821|19218.8637||
2022-02-19 20:10:01|pink_usa_0356|UPMMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14213.0846|15759.7242|17850.3543|17901.0201|18661.0068|16805.0392|16662.3751|13294.9673|14390.1482|15551.7278|15429.0633|14462.4136|16031.7194|16191.7166|15066.403|18648.207|19679.6556|19034.3336|20554.307|19487.659|20943.6335|20692.9712|20159.6472|21538.2897|21778.2855|18906.3358|19103.6657|19834.3196|20063.6489|20031.6494||
2022-02-19 20:10:02|pink_usa_0357|WRTBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5936.9591||6459.6461|7366.9563|6873.8525|7692.4042|6854.1304|5976.4063|5867.9227|5986.2674|6982.3361|7248.6116|7889.6463|8205.2302|8737.7812|9645.0914|9260.4712|9023.7818|9536.6078||8974.4706||9082.9542|8684.5261|8649.0227||10029.7116|11499.1591|11410.4005|10660.8823|10848.2633|10365.0206|9753.575|9881.7808|9990.2644|8481.3697|8826.5397|8530.678|8806.8176|9112.5404|8185.508|9132.2655|8875.851|8826.5397|8875.851|8609.5755|8037.5772|8224.9553|8589.8504|8964.6095|8363.025|8915.2982|8284.1276|8836.4038|8037.5772|7810.7489||8126.3357|8136.1968|8678.6089|8554.347|9053.368|9033.6429|9753.575|10157.9174|10848.2633||12327.5718|12943.9494|13441.9823|13614.5702|14250.6729|12707.26||12958.7425|14842.3963|13905.4999|14497.2233|12248.9702|13668.8105|11772.337|11509.0201|12204.2951|10059.2978|10695.4005|9467.5744|9452.7813|10443.918|10029.7116|10739.7797|10088.884|8668.7478|8668.7478|7396.5425|7041.5085|6508.9574|6656.8882|5887.6478|6260.4336|6582.9228|6301.8542|4437.9255|4142.0638|4866.925|5059.2351|5088.8212|5000.0627|4408.3393|5147.9936|6079.9579|6035.5787|5798.8893|6568.1297|6153.9234|7760.7802|8112.8218|8614.3416|8688.0946|8201.3253|6785.2691|7788.3089|7817.81|8466.8358|6962.2761||
2022-02-19 20:10:03|pink_usa_0358|OUKPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1720.0849|||||||||1784.8847|1784.8459|1784.8336|1784.8336|1784.8336|1784.8336|854.7183|854.7183|854.6943|854.6943|854.6943|1098.3731|1098.3731|1098.3731|1098.3731|1100.0546|1100.0546|1100.0546|1100.0546|4504.2068|5547.4606|5795.8544|5655.0966|6193.2829|7534.6089|8296.3516|8461.9474|9241.009|9853.7641|9125.0823|10350.5925|9837.2031|9191.3261|9125.0823|7270.2562|9108.5214|8628.2539|9009.1557|8934.6314||
2022-02-19 20:10:04|pink_usa_0359|KNCRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1762.9189|||||||||||1969.8825||1616.4624|1515.0714|1671.5032|1668.6063|1744.112|1996.168||1945.3772|1933.6581|1746.1519|1761.9726|1926.4234|||1591.6486|1438.9737|1344.9724|1306.767|1330.2893|||||||||2120.0298||2808.8834|2899.7625|2901.6103||||3504.6482|3453.4567|3735.4037||3559.7775|||3300.2414||3212.0576|3058.3518|3062.293|||2664.2343|2620.8814|2620.6486|2620.6486|2560.7481|2561.4928|2771.2056|2771.2056|3141.7509|3141.7509|3141.7509|3141.7509|2424.3122|2466.0971|2466.0971|2466.1753|2466.1753|2466.5156|2184.0835|1776.5462|1772.5895|1772.5895|1772.5895|2168.2964|2429.4279|2429.4279|2429.4279|2825.1002|2825.1002|2825.1002|2825.1002|2825.1002|2825.1002|3541.2671|3452.2408|3246.4912|3153.5082|3153.5082|3153.5082|3153.5082|3003.311||
2022-02-19 20:10:04|pink_usa_0360|KNYJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14875.7746||||||||13951.5853|||15649.5056|||||19194.8847|||21151.0014|||||21685.8497|21326.5576|22801.9077|23078.5429|18995.6131|22875.9021|21850.5367|20712.3811|21912.0586|21830.0294|20835.4249|21795.3124|21456.5252|22195.6974|20362.7786|21851.7361|24110.8442|23169.0674|23713.6175|22511.4974|23754.7157|22603.9682|22059.4181|19706.9006|21756.5716|19521.1663|21367.9304|22188.9844|22024.7736|20819.1345|21953.2308|23374.6999|23636.4144|23310.041|24257.345|22964.1673|25873.8171|26279.2181|25789.3822|23178.1239|22777.9703|23123.2487|22076.3906|21978.8891|22841.1714|23836.9438|25541.0492|26409.0521|27086.5953|27920.3457|27616.6958|27585.8162|26521.1101|27926.6848|27818.5815|26202.1798|25038.7825|25118.8847|27076.5348|25972.2127|27882.0464|27133.7776|25998.473|25848.8193|24538.3725|24930.8997|25323.4727|25638.4027|27713.8433|27963.1257|28688.7515|30325.1496|29828.016|30407.9024|29247.928|33230.1618|32272.1471|33856.5263|33611.7166|29270.3759|29653.7401|30365.1832|35219.5593|36484.436|42290.4275|44639.7805|44094.432|42893.8359|42865.8427|42362.8185|40778.3749|42873.2965|43049.6017|40947.1529|42109.0686|41720.0343|43250.2357|42498.1028|35677.0354|35303.5625|36568.1419|36547.4234|33429.2901||
2022-02-19 20:10:05|pink_usa_0361|KKOYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3971.3485|4269.1996|||||||||3762.5947|3762.9286|3614.392|3907.5043|4137.2091|4166.9162|3822.3139|3610.8136|3922.1248|3412.5262|3632.6105|3337.1635|3234.0544|3598.861|3840.7679|4050.9493|4330.5096|4149.8235|4165.708|3992.94|4278.8592|4489.3274|4413.8765|4904.3073|4904.3073|5178.1129|5136.418|4636.0789|4704.7637|4786.3262|4692.7817|4410.2997|5083.88|5256.9499|5478.4847|5123.1988|5081.7819|5567.7026|6064.1479||5642.8017|5604.1376|||5640.1315|5640.0852|5216.2867|5216.2867|||5800.4949|5800.4949||||||||||5804.5977|6614.1499|6614.1499|6040.2097|2687.8993|6546.1754|6792.1528|8529.8648|8529.8648|10227.9353|10882.5549|10882.5549|10255.707|10473.9136|9957.9945|12238.9055|12461.5048|14049.9694|15423.9913|17671.6687|16234.1082|13454.2443|13668.5382|12564.5715|13100.6704|12445.4384||
2022-02-19 20:10:06|pink_usa_0362|NKRKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6133.1452|6590.25|6198.75|4463.1|5221.656|5440.5436|5213.7444|5659.797|5340.5264|5501.481|5492.0503|5935.4259|6022.5175|6047.1131|5745.4191|5398.7356|5324.2717|5789.7308|6312.2122|6786.7561|6877.2462|6376.8893|6227.1733|5840.6407|5659.3703|5499.4257|5190.9994|5544.7434|5280.8349|4566.416|4214.5381|4070.588|3684.0554|3727.6403|3150.8259|3619.5878|3886.7821|4144.2769|4237.4964|4399.9649|4256.1404|4154.9305|3640.891|4304.289|5001.557|5175.874|4359.644|4504.7863|4467.1568|4537.6056|4988.148|4894.285|4943.8983|4982.7844|4950.6028|4822.3414|4792.5069|4936.255|5116.4513|5339.2361|5457.5862|5470.714|5652.6363|5380.1094|5475.2016|5519.1092|5974.3532|6024.4294|6081.7789|5863.5741|5964.8278|6235.5834|6096.5713|6017.253|5470.23|5561.4498|5355.1168|5722.7324|5564.1142|5666.0312|4266.7391|4389.2995|4221.8136|4705.5012|4890.1813|4835.009|4602.1459|3996.8192|4264.8555|4107.0762|3753.3992|3856.5564|4103.487|3666.5031|3989.0029|3820.4535|3631.7891|2749.5107|2788.3534|3235.0448|3122.8533|3465.3268|3833.2229|4162.7645|4323.6577|4948.4317|4785.327|5180.6486|5003.7215|5075.5981|5184.7954|5455.1622|5629.8778|5498.5646|5285.6991|4956.7252|5332.6954|5187.5599|5246.9963|4718.9517||
2022-02-19 20:10:07|pink_usa_0363|CRARY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23909.5647|26483.2932|19023.2106|27857.3364|27351.6752|19536.9108|26202.4451|33971.2403|35396.2855|28133.1516|35855.9776|39763.3597|49095.1077|44130.4339|48543.4773|44652.595|38609.3867|36211.2881|42830.0401|31894.7107|24796.339|26155.2944|34890.1757|32817.492|40762.7795|41206.926|32521.3943|33141.2243|37613.0537|41687.3871|40754.7592|40804.5816|37516.3003|38437.4112|28750.3548|20306.5569|16304.2085|17442.9151|16821.8024|14578.8386|17743.6399|15097.6585|14942.0125|13437.4349|8923.7019|10947.0995|10998.9815|17276.702|19403.8635|19507.6275|20130.2113|21105.8294|26278.8268|23537.1382|20960.3232|24125.1244|24125.1244|21522.275|26385.4814|26488.9539|28817.0846|30268.286|32024.7313|34674.9631|34649.0476|40609.6167|42151.4067|39500.8603|39989.7961|38594.8064|37260.2696|39235.3841|37893.1264|38587.4332|36264.1759|32151.8062|33754.0557|37225.5963|40510.1586|40253.6299|41098.0369|38981.5813|38817.3331|35477.619|33531.0179|35117.314|33011.3691|31115.802|25450.9199|28817.0093|27899.2567|28938.6408|26980.2224|23025.4875|24451.8452|27653.8725|26857.6342|29100.3287|32984.0192|37204.0112|36495.3633|37744.968|38968.145|44353.6597|45421.9209|48962.8813|51713.3826|51353.5612|53344.5905|51275.8883|47932.752|49710.8753|54525.4165|50116.9045|47538.5706|47095.872|39600.4126|37548.3445|41222.7454|39793.346|40261.8033|37455.7873|34247.5957|30108.8591|32804.0649|35222.6964|36311.7616|39158.106|33278.1531|34940.5389|32684.4899|32624.4115|33316.7935|38458.4023|39217.1737|42456.2145|41819.8662|30449.3767|19422.9188|22018.3937|27958.3944|27732.4273|28823.1045|28192.8911|24381.7513|25241.4906|38168.0562|36153.4233|34164.839|42046.9701|42924.0889|44560.2794|44092.7724|42123.066|42708.4722|43762.384|43527.8093|46058.847|42213.276|44231.3824|45986.1157||
2022-02-19 20:10:08|pink_usa_0364|AXAHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36315.636|37666.8652|38172.2249|40707.1309|42563.7198|39861.2614|44423.0112|45941.7928|44085.2039|43071.782|42563.7198|40031.5163|42901.5271|45266.1782|43325.8131|47547.0531|47801.0842|50419.7664|50701.4634|59347.9512|67573.9164|77916.06|81307.3715|80374.0825|78171.0866|42942.4819|34760.9429|28487.0166|41034.8692|41882.697|49653.3303|48577.8069|49115.5686|48495.7544|42349.0024|40653.3466|43069.656|39763.1273|42391.3937|44510.9634|47351.1868|47054.4471|49553.5751|47091.852|46408.04|53564.5965|51741.1209|54248.3998|53792.5309|54521.9212|53746.944|48458.8647|50601.4486|45997.1726|58676.5479|55290.1337|53458.4883|48219.0819|53147.9877|50142.0194|50415.0249|53363.4848|42770.8695|36400.74|41587.8454|38147.9755|37401.7604|32032.6512|37456.3615|40446.8214|39343.046|33244.2191|28473.6643|23010.9113|23852.774|19643.4609|25966.7845|25966.7845|26958.3116|21701.3473|21233.6458|24731.8974|29453.6146|29415.5362|31357.5328|31281.376|36060.2107|34556.1153|36612.347|37259.6792|43523.5701|44380.3332|43504.5309|41138.0727|38619.0372|37859.6221|39471.0639|36642.8909|38822.7827|39489.5862|40397.1799|45138.8938|45009.2376|45083.3269|51195.6925|52294.9454|49370.8842|48077.9319|51200.9089|55437.814|55159.3319|54323.8859|57944.1521|63752.4915|66219.0465|65960.4561|68904.4089|72580.31|76020.0386|61691.2281|67553.0143|71379.458|76304.9866|75836.8578|79174.8194|80762.3864|88078.526|91912.6836|88763.962|92598.1196|98659.9443|94226.0301|96303.758|83537.5125|84008.7498|97567.5306|93926.1519|83644.6119|81094.8489|65360.9718|66795.159|81875.2154|79871.5716|72194.4519|59961.6789|70823.5377|71435.1764|57262.0324|40051.7862|36171.0444|43019.9764|38059.4224|15501.731|28865.2923|39406.4694|42079.1817|37033.3988|48665.1361|49627.3203|58222.832|52278.6722|52813.2189|55806.447|46257.293|49211.3478|51043.3198|42089.5567|36456.2428|39639.8654|43349.6621|37510.1672|40670.3645|42273.3631|38975.766|39047.3672|51042.31|48977.4166|49511.0407|52202.3625|50740.6964|45083.4413|37683.8157|31998.7573|28541.3136|32973.3387|29887.1642|30902.8592|39412.3422|36088.6937|37526.5842|31869.3102|28121.3662|28404.2299|31610.0185|34415.0835|35805.83|34933.667|40496.653|42421.7314|42278.4147|41920.123|40964.6786|43950.4424|48202.17|50495.2365|54317.0141|53306.6317|55654.6363|58950.9195|59524.1861|66702.9572|63101.3065|63294.4245|64694.53|61001.1482|59721.7415|57862.9808|56149.0585|60964.9386|58273.3565|55569.7045|55038.63|54083.5088|57296.7773|60309.827|64265.3703|61677.1753|61347.5467|63654.9469|67610.4902|60920.2503|62507.351|65486.217|66401.852|62769.6137|52126.176|55156.7676|54235.4677|59011.6801|52623.193|48324.38|48614.3263|52129.9249|50885.5721|54606.5494|61710.2333|61836.148|57889.675|60353.5245|61531.8292|66081.5392|65625.6716|68829.2914|71504.2509|68051.5486|72085.4962|70043.3402|72274.9886|74219.9012|77117.321|67832.106|63366.695|64741.8656|61336.1404|58940.9989|60966.1689|60796.0459|63653.9872|59264.0884|51747.5167|53123.8216|55734.0762|60061.2869|62407.2347|59721.6161|60823.083|63426.535|57652.2031|55054.8543|58405.2587|65968.6525|65078.6994|66776.8665|64434.354|54731.7087|37499.3992|39647.9039|47978.501|48218.1848|48426.8974|48600.2338|43929.1159|50126.6474|56838.333|58531.8498|55338.6537|63665.6276|66487.8984|68709.1689|66698.6118|61308.7838|66836.8615|66784.4417|67405.2481|70580.9116|68575.2294|75857.7659|78436.5002||
2022-02-19 20:10:10|pink_usa_0365|BNPQY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57494.7576|58316.1113|59867.5571|55651.2749|58772.4189|56490.8809|56271.8532|54811.6689|54118.0814|57494.7576|61601.526|63974.3255|64886.9407|64900.8317|62755.3497|66331.1531|63559.9054|60967.448|60699.2627|63291.7202|67582.6843|67314.499|68208.4499|69191.7958|73125.1795|74113.6025|73181.8886|73859.4987|80466.197|80889.7033|72673.6811|81990.8197|87072.8953|89952.7381|94611.3074|93340.7885|91731.4646|98229.7262|104517.1577|94311.4718|96954.0155|107797.5567|112353.6664|109893.3672|99596.5591|91668.9282|106594.7437|94511.9407|97227.3821|96064.5142|75991.3322|78930.6195|98842.4993|98394.4372|90418.9318|78500.4799|86959.8924|80651.178|78858.9296|68195.0516|44447.7603|40527.1321|32367.3068|24552.0075|41887.103|51860.2227|60890.4293|82162.378|95483.9727|97440.8171|102107.1384|94480.4627|105995.7395|100322.2473|79698.3449|91835.63|91693.3962|75810.6207|65854.254|78451.7026|88915.1148|79096.7075|88270.11|87625.1051|82656.1787|74532.6881|92896.1616|88509.0655|89512.54|94696.108|91024.414|78140.6332|67760.3277|50555.9324|44717.0106|47360.1439|45894.4064|45483.7144|57078.076|55024.9078|55218.1471|49251.8819|42754.2084|44783.1481|51929.3951|54537.1484|60580.1152|62962.1976|70459.4883|73616.4432|74535.717|69815.1216|64026.1809|68622.5501|70063.574|71357.497|82669.6638|80018.958|86763.9464|89352.429|90646.6704|97819.9896|99936.7663|102850.4473|100142|93523.92|86072.36|80984.4|79864.8|87378.56|80200.68|73184.52|73669.68|66646.2774|66235.1113|70172.3377|78545.1734|79043.5565|74882.0578|76313.0684|82751.2067|77406.8062|75666.7688|76039.6339|74249.8812|66727.8835|53382.3068|62607.1877|60528.166|65607.4526|59108.9535|58163.7385|61925.0767|65487.1386|64488.96|71928.08|79118.4|79999.7869|76012.2586|77581.1735|80937.45|90022.0278|89179.7775|93724.52|100386.2048|92611.729|100751.56|93098.9019|94876.777|97859.6483|100094.94|97199.3784|92052.48|95284.1894|80284.6979|78504.9286|79041.7784|73660.795|75129.6|64860.5686|57174.1296|58885.8138|59285.0396|62878.0723|62275.18|66080.3232|57751.7088|59721.6505|56679.4621|56554.7822|57976.1326|68673.6641|69671.103|72488.8677|69022.5214|56255.3498|35221.8|35823.5169|47964.5414|50121.4607|53178.4082|52903.9068|44893.4567|57246.0199|65371.2614|68570.4657|66554.1129|78781.9027|78687|80622.4344|86729.0593|75127.7208|79248.756|80072.963|82258.3605|85923.5842|77862.6937|90723.8762|93474.2058||
2022-02-19 20:10:11|pink_usa_0366|CNPAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9527.7248|||6212.55|||||8686.492|||||9137.7028|9536.673||||||||||14656.3306||||||||12835.8233|12102.5359||11980.4173|||11747.1217|11733.2612|11823.5706||10518.9954|9063.3642||9255.6174|8803.0449|8970.4673||10722.7121|11134.0693|11202.6288|10426.3344||11414.0924|11043.6831||12703.6653|12768.8405|12906.1398|13510.257|13880.9653|14704.7615|14979.3602|16063.2658|17381.2773|15939.7022|16104.4537|16076.9951|14690.3371|15871.2974|17024.575|17134.411|17642.4024|17189.329|15843.8384|15496.0297|16401.9092||15907.7931|15715.6368|14823.4828|14200.6109|16003.8712|16058.773|15847.0585|15490.3282|15161.0387|15586.24|14502.3224|12599.4371|13930.7502|13930.7502|13175.8819|13694.8105|12583.3078|11526.6942|6422.0153|6927.1299|8244.0739|8025.188|8505.2282|8711.6545|8190.0436|8614.5366|11272.5671|11471.9381|10154.0077|12708.2249|13450.992|12063.7371|12529.54|11184.1472|12131.0321|12028.1455|11225.3543|17031.5247|17277.1651|17277.1651|17524.1778||
2022-02-19 20:10:12|pink_usa_0367|SCGLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88185.9821|93479.7234|87359.642|90510.0636|109231.8314|100968.4305|96914.1994|93350.6077|86507.4788|91413.8731|80929.6832|77211.1527|70316.4211|56277.5523|54128.995|52615.2387|59085.3261|47732.1539|42165.4372|50002.7884|47243.8454|43703.609|29054.3546|19410.2621|29314.8711|23871.9485|16565.4166|23635.2997|35053.6047|36828.4707|32391.3056|42448.8799|44401.2326|44815.368|39934.4864|42419.2988|47956.8283|39397.8666|38698.4962|40630.0907|32603.9826|27941.5132|34154.5606|42827.0352|38722.7777|42577.2108|43612.1975|35153.8581|41222.7855|47821.3316|48655.2138|48365.1678|48763.9811|41331.5527|43178.9697|32037.2199|20820.4415|19882.5838|18306.9828|20257.7269|15214.086|19310.186|21409.8676|18484.0818|16418.8213|15420.612|15627.1381|13802.8246|20033.0272|20514.9214|22373.6558|26159.9668|28612.8997|34589.4845|27679.0584|25700.1028|29098.1407|31636.9047|26209.2979|34344.5412|34152.6722|39141.2648|41712.3086|42940.2699|45621.2375|44191.9524|49986.3517|49909.0931|47147.096|44076.0644|41350.3432|37046.2183|38929.2729|37584.2339|36719.5659|37361.3417|30681.4167|34029.8962|35626.2643|39247.2945|39052.6154|37378.3757|34944.8877|37858.4542|36677.5311|36229.7693|36521.7879|37728.798|35813.6828|27698.5602|28730.3117|28214.436|30198.5735|32222.3938|23780.0154|25728.5451|29029.1158|27358.9475|30818.5818|37061.83|40298.7073|37252.4117|37750.1724|38865.1564|44360.4347|42727.7796|44789.2637|46184.7205|44200.6895|45920.7164|44600.6958|39880.6221|41773.7481|43484.4825|45672.6313|43126.4218|43285.5599|35465.0756|34065.2698|34282.3717|33196.862|33788.9582|29269.2903|27335.1093|25875.2699|23903.0695|24100.2895|23469.1854|24904.9473|20627.0123|20647.0554|21877.8633|21424.9128|22634.3159|24943.94|26308.7179|29791.1899|27593.8256|22466.3433|13143.8606|12094.0315|13447.3734|14442.3813|13354.9798|13091.0473|11148.5048|13259.9641|18755.2005|17270.6555|16506.8427|21429.1917|22829.5151|23826.7151|27637.7992|25080.6221|26929.7866|27036.4855|27694.9581|29078.6433|27272.4934|30044.9063|31417.4174||
2022-02-19 20:10:13|pink_usa_0368|TTFNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103124.503|117721.5264|109218.2237|127594.5635|117899.6054|100292.67|115893.752|114333.6438|126561.3261|122691.3663|124168.343|130380.471|135466.0867|149317.9049|146500.5859|154723.5014|127190.5843|135386.5802|139576.5611|116607.3743|108457.7754|110742.5959|123308.2988|113795.9443|123548.5053|128199.1905|121786.8822|129112.7675|138276.367|140719.9935|146005.7319|150472.896|130135.5436|123127.6363|117280.4792|109409.3061|100289.1934|117263.2915|116091.1094|120552.1323|125628.3202|128588.9411|112648.2598|104631.7494|95499.0213|100009.3875|104632.1438|116696.4104|113779.2902|114953.2036|112266.7481|124566.3777|122910.2245|120780.8848|111071.0762|113215.7413|114796.0209|110695.2506|121810.1426|124418.7397|132109.8933|136733.1771|137487.9566|135581.3093|129398.1555|146126.7256|149303.6216|162350.6706|158833.4131|164440.8792|148140.5323|152152.8659|136439.6214|130594.494|129570.6695|115512.5419|129162.2351|125465.0705|113910.6771|121747.7397|118412.9647|105892.8133|113668.9595|104749.2624|123531.8433|121841.2804|118967.3235|102921.6422|108045.7638|109216.9916|104507.2314|112323.0432|111270.0147|115283.5368|110074.8713|112535.8463|112643.6359|111159.9084|116687.99|124774.9853|120961.0996|122678.6|125099.5149|123780.1059|128398.0372|123675.7718|129155.8664|129553.4864|132825.5273|141129.1616|140237.1481|141343.3684|138270.66|142621.1584|150525.3948|162130.9807|163118.8589|162608.4415|169388.199|161745.1556|168668.1507|151288.3107|147393.8786|136096.6271|144140.6984|146528.6802|144860.5496|141503.4776|135426.0757|144910.0023|126847.5236|130065.6707|133403.4077|143316.1022|132091.5378|142688.4523|129399.4802|111623.0916|95773.5288|89817.2912|106787.497|96833.0825|103834.049|103571.1898|90100.1279|82568.2805|114743.903|120474.7555|109749.799|123051.2117|123068.308|123594.2644|120438.6662|119365.924|119260.3319|114191.059|131801.5745|127867.6659|122964.8044|132438.0123|152975.2199||
2022-02-19 20:10:14|pink_usa_0369|ECIFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93177.7604|70128.5249|79446.3009|92196.9418|97787.6074|92000.7781|94452.8244|102005.1271|112892.2128|113284.5402|115638.5047|119620.9068|110250.6024|101777.4549|109951.5502|104967.3457|86725.1574|76147.3765|87210.6734|82526.2143|86811.996|91297.1164|82825.2224|84119.1295|86810.1443|86909.8115|80630.7769|84119.1295|79036.1015|78554.1886|70768.64|54498.8398|56894.3932|56694.7638|52203.1012|50021.8301|48337.927|47644.555|45564.4393|41305.1548|36847.764|42936.5415|40645.2644|40047.5399|42438.4378|39549.4362|36261.9515|36887.9895|36588.8977|37187.0813|38881.9349|44066.1929|45461.9547|45063.1656|58821.3887|55481.5302|63507.1604|70087.1801|70785.061|68940.0486|68839.845|78960.4045|80263.0508|76655.7226|69541.2699|63328.6493|62927.8351|64581.1938|63779.5653|57216.2322|60322.5425|53911.5624|54302.3711|49402.2309|49302.0236|49803.0604|48199.7426|43629.6622|47039.7967|42024.893|36608.797|37511.4797|29387.3357|28284.2533|25750.5633|22286.1301|22027.5903|27818.8817|26784.7225|25403.3819|26814.6809|28497.3835|26271.8736|24154.9251|23937.8022|22660.8046|21638.5127|21240.9547|18230.8729|19877.8988|28624.7286|28774.7335|28774.7335|32308.4727|33822.9323|38236.5005|37573.0229|36257.7089|36550.1098|37573.5128|41082.3234|40132.0205|37646.613|42546.7529|43749.488|48861.112|51717.6078|49312.1376|46756.3256|46300.7108|49081.7599|43143.8441|40437.9584|41039.2664|41385.0184|37633.4338|35258.625|36778.3933|33282.9262|29939.4359|31611.1811|33311.435|38269.2792|43847.1447|24906.1078|22154.9248|28198.1733|30057.76|31295.6994|31528.6819|34705.2317|36796.7768|46794.5911|48810.7239|38268.4147|36872.397|40516.9475|43692.9277|42762.7635|40838.4654|38824.6713|39933.2799|45108.3622|45774.7391|46137.8625|37878.7757|29785.0202||
2022-02-19 20:10:16|pink_usa_0370|NTXFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:10:16|pink_usa_0371|SCRYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9086.6875|9020.6025|10210.1325|10705.77|13941.915|14994.135|14204.97|14643.395|14818.765|15169.505|15301.0325|15125.6625|17230.1025|16835.52|18633.0625|17909.8366|20717.015|21145.0525|21209.4293|23542.0625|22900.0063|21701.5012|20374.585|20973.8375|21316.2675|21187.8562|17463.93|19903.7438|17084.3012|16331.165|16212.2488|17335.5188|16179.8175|17827.9331|15716.9229|15538.39|14507.7825|1623.0174|1780.1543|1724.016|1759.933|1589.3272|1504.0244|1564.6523|1472.597|1517.4932|1611.7754|1609.5485|1764.4226|1890.1142|1769.0387|1598.7028|1576.6891|1521.4743|1591.4852|1575.2456|1609.5293|1145.4363|1161.6759|1174.6677|1234.213|1304.9457|1014.4365|1169.6153|1169.2544|1475.8548|1383.8812|1090.8492|874.8183|697.2879|331.9604|273.7818|472.2735|231.0034|183.9471|186.5138|190.7917|254.9593|1033.8545|781.7639|764.7691|828.4998|889.3981|853.9921|637.3076|264.8367|310.1563|267.6692|252.0905|230.847|202.5222|212.4358|184.1111|196.8572|220.9333|223.7658|273.3341|1614.5125|1767.4663|1852.4406|1750.4714|1656.9996|1640.0048|1665.4971|1784.4611|1741.974|1716.4817|1690.9894|1835.4457|2321.0982|2411.5306|2381.3864|2622.5395|2522.059|2029.7049|2283.418|2341.1943|2391.4345|2461.7708|2562.2512|2944.0769|3024.4612|2783.3082|2532.1071|2873.7406|2944.0769|2622.5395|2733.068|2612.4914|2401.4825|2662.7317|2662.7317|2582.3473|2240.7138|2059.849|2210.5697|2361.2903|2411.5306|2552.2032|2210.5697|2260.8099|2200.5216|1014.8524|1607.687|1808.6479|1969.4166|2160.3295|1909.1284|2150.2814|2049.801|2059.849|2069.8971|2441.6747|2632.5875|2662.7317|2527.0831|2451.7227|2411.5306|2321.0982|2572.2993|2532.1071|2240.7138|1858.8881|1969.4166|2200.5216|2150.2814|2481.8669|2512.011|2461.7708|2542.1551|2793.3562|2803.4043|2682.8277|2994.3171|2662.7317|2512.011|1959.3686|2190.4736|2150.2814|2270.8579|2170.3775|2200.5216|2542.1551|2491.9149|2562.2512|2552.2032|2662.7317|2873.7406|2421.5786|2612.4914|2662.7317|2632.5875|2723.0199|5210.0803|5246.771|5411.8791|5356.8431|5503.6059|5723.7501|5626.7541|6092.545|5850.3337|6073.9133|6521.0726|6204.3348|6489.5135|6248.4744|6378.2646|6396.8061|6693.4696|6304.0988|6101.4963|5784.2931|5635.021|5709.6571|5504.408|5821.6111|5346.9778|5713.2193|6178.4652|6513.4422|6513.4422|6420.3931|6968.7866|7349.2397|6625.4509|6792.4791|7052.3007|7432.7537|6379.529|6305.1322|6565.5211|6379.529|6212.1361|5654.1598|5661.4458|5402.4254|5652.1951|5735.4517|6031.475|6271.9939|6338.3301|6422.2954|6989.8563|7067.6344|7108.1112|7372.5106|8004.3537|7985.6519|7667.722|7971.5983|7756.4025|7623.8068|7899.3943|8120.2915|7926.5271|7797.6573|7481.283|6940.3426|6986.8089|7237.3207|8293.1013|8672.3701|9057.942|8247.3328|8286.8804|7820.878|8180.1317|8098.4929|7105.8497|7410.5227|8184.3208|7496.1059|7320.4021|7446.4747|7461.6652|7723.907|7913.9854|7642.3676|6516.4984|3910.6036|4438.4112|5120.8865|5007.5217|4533.1491|4881.4956|5053.3466|5833.7463|5909.1587|6177.3099|6030.0777|6475.2842|6514.4329|5951.5711|5965.7025|5618.7257|5114.5548|5647.3995|5481.2995|6039.2814|5266.186|5834.1361|6158.2548||
2022-02-19 20:10:18|pink_usa_0372|SZCRF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2385.4047|2631.9635||2665.6445||2560.1904|2431.6257|2397.0504||||||||2501.962||2481.8659||2913.9316|2964.1718|2763.211|3034.5081|2743.1149|2748.1389|2386.4095|2185.4487|2432.6305|2284.9243|2411.5296|2279.9003|2547.1781|2723.0188|2582.3463|2270.857|2456.7458|2461.7698|2284.9243|2491.9139|2684.8363|2632.5865|2649.6681|5136.698|||5696.2312||5659.5405|5859.6508|6064.5988||6148.4412|6427.9158|6260.231|6044.5192|6387.5364|6591.4926|6498.7852||6380.1198|6135.0825|5849.5996|5653.68|5793.6226||||5692.747|6280.8176|6550.6602|6327.3422|6750.7158|6569.7763|7237.8891|6632.8758|6560.4969|7135.8163|7432.7553|6277.2334|6323.7314|6584.1203|6798.0113||5682.0587|5328.4205|5254.4146|5559.6887|5670.6975|5948.2194|6049.9774|6236.3982|6329.6205|6906.4219|6993.0412|7443.048||||7471.3531||7647.1759|7637.9109|8396.626|8318.1291|7823.0963|||6887.3317|7070.274|7120.4121|8470.5456|8803.3467|9235.3661|8219.2829|7909.7855|8667.375|8285.0306|8227.4814|7936.8634|7785.4062|8305.2259|8202.9352|8204.0597|7806.2315|7807.5238|7835.5762|7765.0154|7846.7487|6674.7573|3889.8584|5153.3859|4579.9933|4936.5472|4570.3061|4923.2972|4923.2972|4811.9118|6141.4369|6162.85|6057.9944|6293.4557|6403.7046|6147.1873|6076.1778|5525.6998|5377.0039|5472.0706|5283.0488|6016.5093|5739.676|5376.7227|5735.0989||
2022-02-19 20:10:19|pink_usa_0373|PUGOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:10:19|pink_usa_0374|PEUGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:10:19|pink_usa_0375|SNYNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74414.318|74414.318|72968.1033|81993.8001|20585.5509|68300.7742|72353.9025|74827.0904|83035.9696|78036.9727|88497.8672|40150.8363|97022.4172|97469.707|107217.9933|107456.0466|100598.7727|96776.3659|100599.9553|89788.4267|78581.3544|78256.1689|78059.5454|77758.056|89136.0048|93658.3462|85124.8846|86460.3049|92818.6442|92621.9946|93211.9436|104552.0746|98914.784|108502.8482|101615.9219|92838.4669|86019.0595|97024.6377|94526.439|98624.5777|100515.2732|101976.8747|103451.8854|102312.1044|91316.5703|100923.4002|109964.8679|106739.549|114406.2906|116917.8094|121147.7358|128728.2048|127870.0168|128862.2967|138320.4674|144618.0926|144014.6791|135013.7401|139137.375|125416.7913|135810.8661|142827.2795|136236.3374|137533.5065|125471.8675|137754.903|137556.7895|143019.5704|142641.702|141260.5867|136901.915|147270.2704|145289.056|121316.3618|122835.2928|119673.22|125516.6208|122640.1982|134015.142|135191.8603|131204.0927|125202.7729|140279.5466|128283.6788|128021.4741|131167.9312|117349.7403|108829.8283|105696.156|103567.8702|107093.2515|108699.2586|108307.5496|107344.6154|107003.5324|101874.4162|99300.2048|100716.021|104577.3381|104305.8286|102397.7952|110284.3334|114736.4115|118033.006|122122.4994|119658.1621|119670.7697|122608.3265|123712.5764|120151.8161|108949.6854|105713.8776|107854.5695|96643.2735|98670.5183|97120.2452|95869.0113|99577.5813|110158.1679|106548.4172|108156.4562|111612.0768|106590.3184|103621.8061|106960.6122|103053.0903|109457.5596|107162.493|101889.708|107235.5044|104399.4014|108747.7945|115138.3486|113207.249|117861.3533|126298.7996|122606.4622|120767.5343|120979.1412|121604.5606|126278.4967|130078.692|130659.568|125634.12|123375.426|120856.2807|127023.2931|121304.4813|118211.4138|114030.121|124584.8273|130517.4695|135461.4439|133908.6024|125518.3|127905.9805|116082.6346|127347.2024|119817.5069|123413.0322|130464.9729||
2022-02-19 20:10:20|pink_usa_0376|CHDRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22521.5966|26066.3312||||||||||||30893.5985|30650.085|30966.2893|32114.3975|32571.5419|31464.5408|32429.9301|30520.6046|34861.281|34131.8757|32966.2575|33135.8374|33585.4514|34870.0628|34384.7651|36468.6903|36540.0576|35628.1759|31506.1611|32246.252|30058.3688|31502.6577|34491.3347|34487.8037|32391.3459|34888.4919|34444.8728|35525.2999|35954.6086|33958.8294|34582.1244|32970.1546|34754.0678|36810.2248|33328.3701|29546.715|32311.6429|32698.3646|31867.4752|31824.4981|30205.6963|28511.7965|32137.6363|32245.228|32381.5108|35017.5071|38008.5559|37096.0315|37598.396|38624.5296|41686.5081|49999.623|51509.8931|51835.4599|52949.351|55752.0447|57412.1017|62004.2074|64548.1909|65711.8959|67236.3268|66581.9412|74794.1215|78875.3305|76649.4126|72288.3969|78224.1856||77417.3794|68722.6016|65308.0824|65357.4105|74377.4488|81869.2209|83192.6447|87013.4508|86743.1107|95942.077|95004.2973|91974.5475|85121.542|89990.7828|90098.9881|90133.1233|87978.1632|74344.2891|60639.6025|66383.8752|64947.807|74509.5675|74509.5675|74509.5675|76270.3747|84396.067|86957.8972|94895.9624|96346.4635|96339.247|100633.0187|100633.0187|100633.0187|100633.0187|146904.723|146904.723|131829.6154|141441.8908|140539.8379|149076.9385|145230.5129||
2022-02-19 20:10:21|pink_usa_0377|LVMUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34295.618|33315.7432|22537.1204|32703.3214|27069.0414|26799.5758|32727.8183|38092.6328|43114.4912|36769.8019|44804.7752|45319.2095|49312.1993|50071.6023|52668.2705|55068.9638|55656.8886|55362.9262|57935.0975|53648.1453|51418.9301|53991.1015|61340.1625|60262.3002|73588.5975|78977.9089|80496.7148|79222.8776|79149.387|77238.6311|79247.3744|87282.3478|84195.7422|91119.6056|85822.5325|77267.635|66225.8487|78262.3905|76944.3395|74039.5174|84018.0943|82707.9326|87064.988|84678.2546|71805.1287|76651.6685|81467.3495|79695.7777|77400.2199|80219.7637|89476.85|93624.221|88999.2595|87324.2735|86749.2782|85874.2855|85374.2897|81374.8687|92477.1298|88722.9838|98633.9292|94979.8938|90074.4764|89997.2529|90472.6346|90697.8154|91948.8197|98253.8816|99855.1672|96934.9591|84827.4894|89013.716|80327.9225|83925.0693|88963.5815|84638.7463|85843.2112|91765.1632|90309.7682|89255.8615|92593.2327|85807.4346|93772.5757|81334.8948|89903.075|93747.4491|84111.3872|75922.6762|82785.885|84822.2217|83162.9844|83690.9235|85073.6213|74664.555|84403.41|88291.4025|87398.045|91751.59|93714.46|93816.6619|99050.3138|102845.6684|110733.3867|125427.6781|128293.7346|126785.4813|128557.9975|131079.1675|138836.6974|149285.7329|147347.6189|146831.4961|150451.3729|151209.4384|159801.9643|175778.6372|182942.2073|167132.8099|172532.5879|165072.3566|166270.4968|155302.8691|142469.5173|144305.462|163622.3346|175765.3406|189781.7415|195066.8091|193790.6586|214535.595|198921.2216|196191.426|196768.4843|223444.3136|219091.8303|233039.9562|228204.8934|209570.1714|187714.8126|184568.8136|217530.0805|227665.3086|220722.7461|237765.1865|241588.9605|243852.6679|304157.5892|315589.9896|319933.7518|329942.6887|346237.8671|376604.521|406806.6459|390937.4083|417261.4337|387705.498|369472.4199|400412.6621|410519.6316|423663.9147|415732.0197||
2022-02-19 20:10:22|pink_usa_0378|LVMHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28930.8035|29886.1814|26089.1666|30523.1|29886.1814|26824.0727|34026.1524|38974.5202|43016.5037|43114.4912|43849.3973|48038.3621|52913.2392|53329.686|52643.7736|55044.4669|55362.9262|57935.0976|58523.0224|56489.7822|51933.3644|52006.855|61536.1374|63691.862|75205.3909|76675.2031|79467.8463|81501.0914|78830.9277|77924.5435|78830.9277|87992.757|84293.7297|91641.8596|79580.448|76446.9679|65529.5251|78337.0035|76506.6582|74039.5145|83713.4067|82977.069|86983.7341|85566.9286|72282.4725|77420.1813|78173.7231|84631.2269|78997.1297|82764.8436|88902.9605|92249.2251|91999.2272|87599.2642|87324.2665|88054.2603|87499.265|81204.6807|93553.3183|89674.0341|99795.2117|95054.9767|89849.2276|89621.9445|90948.009|90927.9979|91948.8124|98729.2554|99604.9584|96458.6818|84992.9331|89013.716|79468.1167|84616.9247|88457.2236|74852.4637|81180.9221|91719.9884|89827.9751|88126.6687|93371.1088|89903.0821|95481.194|83792.2857|84636.5405|94652.0152|83892.7922|76561.2342|81327.7706|84123.3342|83102.6518|83866.9066|84857.421|75620.825|84251.1618|87966.774|87443.342|91006.706|93757.2405|93879.423|98824.4086|102170.4928|109704.1304|124693.8546|127660.4284|127132.2981|128985.3613|131501.5274|138198.431|149838.7361|147624.1097|146311.1379|151265.8525|150732.12|159817.0376|177147.4118|183068.0273|166681.1339|171538.4765|164065.8244|166949.2612|154913.1724|141803.2488|144833.5008|163898.923|175906.1812|189530.2493|195386.2325|192783.9692|214943.3405|198750.1124|195235.392|197196.2028|222386.6575|220411.4266|233060.1116|228930.1619|209016.161|187357.2606|189352.9984|217937.9793|227735.8166|221477.784|237440.3432|240294.644|242416.6199|301733.8139|314579.6909|319933.7645|328547.052|342510.56|374595.6428|404579.8987|392347.9916|417986.8701|389291.8441|370630.6112|397899.712|412352.797|423034.416|416950.7782||
2022-02-19 20:10:23|pink_usa_0379|RNLSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22990.0939|22464.606|19656.8004|23013.5546|27088.5661|26898.008|30254.7622|30987.6779|29813.7299|27359.6845|23532.5423|22721.8309|28995.7148|29645.7447|28141.2081|24473.2832|27220.9402|27257.4588|27622.6445|27286.6736|21392.5563|24489.3279|24452.8094|24496.6316|24905.6392|24452.8094|26094.6711|25745.3839|26538.5571|24872.1656|26868.4451|27317.4596|26414.8257|26060.1182|26825.8657|29176.8705|29211.7433|28498.3868|29270.7005|30005.1516|33533.8586|34685.2357|31029.6134|28683.6825|25534.8068|24321.6146|24119.4159|24162.7442|21707.4743|18818.9215|17970.2424|20212.6482|20004.903|20201.1007|19227.3786|18557.3997|17744.717|16529.117|16712.0487|16496.7847|15010.2996|13584.903|13799.7819|11097.7312|7927.8056|5695.8457|5427.7206|6992.9912|7447.734|7607.4393|7835.3722|7621.9574|7781.6555|11890.2535|13088.7244|12587.1181|13037.1766|13074.1652|11647.3632|12047.7413|11461.8651|11091.9042|10127.0754|10431.7582|10475.2843|9662.7969|10547.8278|11432.8588||
2022-02-19 20:10:24|pink_usa_0380|ENGIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49783.695|57315.0745|44996.8013|98148.4037|86456.4081|63608.7469|71546.432|74978.9445|83238.4276|82273.0335|81908.3291|89030.7924|94930.4233|90854.3147|92034.2409|96943.9362|86197.0085|82984.0094|84845.333|73898.9777|69422.9377|68913.2895|77355.7215|72015.4955|80768.148|87858.9045|75006.9084|81080.8963|90023.1516|86864.4445|88154.6206|87843.1988|79457.054|79646.2991|71001.8166|65283.8517|69651.1163|62109.7058|63550.4529|61276.6747|61719.4253|56694.2066|54338.7738|50761.3494|45891.0935|52704.2562|51543.3695|56581.6178|53865.1429|53424.0059|45622.8473|49125.9299|48960.9195|43397.7144|45212.828|51106.0537|48348.0241|46881.1723|53468.1821|52358.283|62178.4771|59789.7812|55205.4154|54097.6428|52440.7255|60423.1962|64553.6881|61508.9255|66394.7073|65426.9921|59703.3104|58440.56|56717.5548|55395.7974|58440.56|51980.4483|54430.6649|50892.7912|50199.5592|47689.5812|48060.1018|43338.9528|45633.7898|41809.0614|39370.7971|42406.6752|42012.2501|40658.0412|37255.8951|37243.9157|35482.9458|38813.2155|37782.9882|37782.9882|38334.04|39855.4222|36201.709|34069.378|30607.3351|30571.4681|28428.469|32227.4091|33785.2247|34720.9632|36905.1682|36254.1645|38990.679|41241.5098|40055.1504|40340.5303|41782.0296|41009.2916|38461.449|37661.0277|41034.7238|41642.3016|38162.9836|37761.0309|37643.823|34489.1392|35056.2957|32843.4382|33070.2019|35278.6913|38919.8959|36580.8439|36195.0209|35712.511|34578.3344|37014.8948|35977.9418|36508.808|39862.907|39500.9557|38053.1504|39985.5856|41504.3104|40638.5002|22379.6634|24844.8109|31491.3138|29883.7728|33685.6135|33907.9622|34173.8122|31213.2122|37339.6057|38910.8084|38693.2946|33666.3082|35453.5904|36205.0401|36471.2536|33469.3482|32974.1909|35189.4216|32840.7109|35165.057|35044.0486|36060.5196|38020.8566||
2022-02-19 20:10:25|pink_usa_0381|ENGQF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58719.23|51406.6435|104798.8967|87958.1323|62664.806|79913.1812|81421.1268|83667.4917|78077.2139|81414.9054|90532.5167|95788.5514|92463.3049|98148.4037|96237.7434|86418.5946|81913.088|84978.2847|77776.7351|69578.048|65921.8766|74009.7708|71904.7024|80657.355|86418.5946|74231.3569|79968.6755|89533.7744|91633.4271|83305.3379|91202.1056|79985.8015|80704.3477|70461.5365|62244.7758|70236.4198|61681.984|62357.3342|58664.4466|63424.0149|57336.1949|57336.1949|51137.6874|44275.054|54445.5862|56697.7064|56303.005|53284.6995|50498.5715|52239.9015|48088.7221|46556.4834|44814.4459|45731.4318|49762.3982|47145.806|47074.1982|55494.9543|52599.5654|61888.9382|61985.4511|54626.3376|53814.4091|54262.8625|61862.9676|63798.3981|59384.6725|66795.9551|64553.6881|57935.4599|58417.1933|57326.5074|54829.33|59125.0416|55458.5606|51323.0731|50462.5093|48024.245|48358.9087|47713.4858|42789.1481|45346.9351|44713.4645|39203.4653|41952.4888|41474.3977|40083.0306|36656.9258|37735.0706|35866.2862|38495.7617|37519.4416|37471.5241|38741.3392|39124.6796|36057.9564|35458.987|30044.3038|31003.0652|28152.6973|31831.6129|33593.2632|33953.1189|37433.0705|35510.8582|38222.8626|39203.412|40580.3073|40006.1506|41340.2076|41558.6298|37649.7238|37493.9636|40007.6614|41128.4941|38127.1386|37283.3455|36922.2161|33741.995|34935.8273|32530.1846|33395.7197|34813.7746|39088.6935|35929.7676|35833.3119|35241.9745|34385.2942|37494.7622|36586.0197|36255.4422|39090.7442|39030.419|37425.768|39623.6159|41021.7021|40313.4404|22282.991|25358.3831|31056.0458|30862.5781|33666.2789|34318.8213|32433.7029|31756.9964|36324.7836|38185.7623|37629.8936|34850.5502|34969.5823|36834.2721|36422.8512|33808.1558|32913.6878|33543.699|34171.764|35237.6621|36181.528|36834.9737|37246.4024||
2022-02-19 20:10:27|pink_usa_0382|FNCTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59747.8304|67984.4022|63147.0505|74657.9988|61583.0428|55437.8134|59360.3002|57922.0551|58837.302|62639.792|64228.9622|70982.9356|70850.5048|66215.425|69978.5774|67010.0101|60520.8985|62724.5478|63037.0846|54693.941|48337.2603|46617.2925|57450.5156|53882.7035|58536.4866|63304.1642|54298.5509|56155.8023|58274.8892|56950.4599|59228.4783|61268.0994|58937.1038|55759.0377|50328.8226|50514.2446|46355.4945|45031.0518|44368.8304|41321.1391|40554.8112|37921.3819|36841.6759|35419.6241|32838.8634|34380.4259|36668.947|36169.155|31381.6741|28014.6546|27935.7401|29295.5557|29032.8153|26195.2189|26063.8487|27456.3728|27009.7141|23918.8979|26287.1056|29576.283|33102.2811|34154.8179|32654.953|31348.6873|31469.9862|36757.2548|38778.9038|43798.8946|43872.4091|40965.1667|40228.9993|38479.0887|36992.5461|40228.7362|47201.0155|42699.3717|47281.8725|48943.7575|42858.3024|43319.2782|43255.7058|39520.8614|44355.015|42116.7357|38381.8553|45586.7309|44765.587|44024.015|43043.9376|45931.1925|43308.8234|45560.3524|46116.6126|43138.6812|39920.5675|40665.2549|41383.3464|41596.1143|38271.6167|42081.741|40432.5198|42686.3296|40954.5198|43252.1593|45991.9948|42560.9056|44806.4197|44410.644|42707.4859|43358.5705|45486.5985|46834.834|44688.593|45852.3164|44281.0996|48678.6606|44601.7838|45935.6278|44873.5425|41687.2617|41901.1351|44608.0488|44067.8839|43092.9169|41110.7693|40587.967|43643.9671|42575.246|41909.3736|41091.2989|38727.7863|40062.7356|41816.75|42163.696|41760.8218|39648.6915|36781.5267|35306.3117|32117.276|30734.1686|32623.7722|31633.3963|31791.9668|29121.0263|29438.1351|29353.0708|33785.1691|32224.553|30761.2342|30338.7507|32950.1357|33216.0771|33813.9366|30045.4988|29630.8458|29651.5708|28002.7839|29546.0862|27426.4548|27537.368|30035.7062||
2022-02-19 20:10:28|pink_usa_0383|VEOEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13744.3912|13730.3088|12251.6602|11512.3653|11529.9683|10579.406|10970.1927|11688.3953|11089.8932|10209.7661|7865.0405|8118.5244|7393.2789|8519.8738|8664.2187|9804.548|8960.0386|6854.9445|7472.8782|9083.6254|9557.3746|8325.6287|8033.14|8560.4436|9495.5835|8836.4541|9779.8331|11246.3961|12255.688|11596.5586|11608.9173|10368.93|11571.8412|11683.0693|10966.2661|11427.6567|11946.7211|13021.926|13450.3601|14445.894|14863.3576|14507.8935|15516.4195|16144.6815|15863.6169|15280.8212|15859.4836|17417.7388|17690.5368|17066.4081|17979.868|19674.2296|20545.3214|22573.7208|23154.4486|25842.3889|23527.7736|21445.4495|22694.0144|22967.7446|24821.7297|26332.4351|28279.5666|30205.3856|30798.631|28972.939|31863.9662|35293.9277|33835.8807|32722.8536|31463.8029|33483.2704|40819.428|42235.8603|45101.4477|42731.9434|39159.1802|35624.0745|33282.8655|32027.9765|33650.8405|25371.4034|24385.4191|24880.7701|16345.0341|11373.9511|11142.4083|14034.3311|11047.901|9597.2143|10570.6393|13694.1049|14809.2908|13694.1049|16567.1262|15933.9274|16708.8871|16458.4428|15409.412|16714.3253|17168.4653|16531.6821|17499.1977|13915.441|12167.9894|12007.7478|14266.04|12729.0085|13878.0515|14340.6532|13927.7936|14829.0453|16066.8788|16031.94|15867.2283|16226.5993|14594.4559|14241.169|10291.6446|6824.6189|7426.4985|6774.8767|6093.4097|5986.4026|6376.1423|8137.766|7405.0552|7145.2288|5996.7956|6656.6067|5325.2854|6233.7164|5361.8314|5168.6593|6030.1025|6056.2069|6776.6867|7163.0309|6546.9685|7251.7857|6411.2259|6531.3059|7698.7843|8511.4338|9495.1673|8987.2614|8238.7685|8924.7189|8897.2751|10823.8288|10807.3625|10285.9306|10516.4584|9907.7577|9441.0472|10430.6984|9733.4442|9390.4401|10172.0396|9549.4512|9895.0086|10119.8951|10619.0336|11518.5798|11436.3042|11655.7057|12670.4378|12143.8741|12593.6472|12791.1086|13080.7186|12928.559|12629.0451|12354.2617|12766.4368|13195.0989|11887.1299|11507.577|12112.082|12749.56|12364.875|11947.217|9353.341|8794.732|9123.712|9266.27|10050.339|10553.472|11788.5983|12014.0374|12279.4044|12878.5338|12669.4453|13535.3775|13623.7659|14291.16|13322.5669|13105.9989|12935.6127|12906.4513|12414.1732|12277.6202|12034.1475|11491.647|11111.8405|11589.7971|11334.8682|11537.3114|11531.7806|12204.9969|12643.3631|13013.6665|13179.9681|13993.1517|13611.1603|13846.8513|13594.3894|14014.7242|14533.381|14608.3079|16500.2903|17416.2486|11187.4438|10852.3051|12544.5128|12116.723|12693.5947|13057.0479|12033.612|12041.8838|13072.2663|14868.4803|15397.3406|15313.5785|15232.8549|18054.4916|17957.2702|17481.1749|18411.9385|19750.576|18468.6604|18984.83|19716.5429|21083.5414|21157.2799||
2022-02-19 20:10:29|pink_usa_0384|ESLOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8831.4747|9359.673|8091.9972|9934.8169|8060.9602|7259.0846|8436.5756|9339.7408|10095.192|10213.3632|11774.9104|11179.8343|11985.9303|11985.9303|12369.9865|12715.087|12585.7811|13137.4866|13559.8861|12542.6791|12426.3037|12857.8323|13247.3367|12920.6556|14583.3786|14239.9446|13339.4775|13339.8439|14229.1668|14822.0488|16049.5649|17264.5554|16659.1478|16695.5121|16024.7102|16351.8296|14641.6991|14488.4912|14761.7809|14906.7072|15507.1162|16625.1193|18186.1828|18380.7981|18389.0796|19167.541|17358.0324|19337.3118|19428.4084|19329.0303|20505.0039|21515.3498|22296.9454|22279.7674|23967.4985|24087.7439|23696.9462|22181.6672|24850.2017|22821.442|22539.436|21508.22|21529.2652|22403.7179|21224.242|21335.6727|21251.5747|22252.3414|22004.2522|22491.1699|20588.8479|22352.2835|22255.484|22823.6554|23417.0788|22443.6623|23596.5757|24452.7834|25355.6163|25330.1844|26046.5165|24845.6457|27472.7916|24883.8371|26394.5202|27790.6291|27743.9507|25937.0048|26819.1577|25721.2725|25862.2461|27823.0606|28873.9546|28170.4083|27460.1215|28432.9992|27434.2928|24283.2019|23148.8953|23780.812|24764.9787|24748.4394|26147.5897|28003.1577|28822.357|27659.992|27317.3071|27432.497|27155.903|27066.9498|28975.4183|29637.8163|28950.2289|30096.5188|29584.4256|29551.5927|30338.5788|30631.9264|31943.9706|30175.6537|51211.1147|49888.4524|53049.9778|53890.7652|55323.2456|52422.7351|46947.2131|52542.7512|50756.7543|55955.3705|59322.852|63856.7742|61324.926|65489.7699|65610.4132|66634.7144|65728.6257|61812.9595|49635.2714|51924.6569|58640.4915|57963.5452|56774.4013|57070.393|59838.7405|54020.1834|66203.0012|68568.3517|64950.0239|72319.9974|71714.3836|72564.5603|77237.9748|79150.7221|87213.8713|88394.9303|85547.7186|93857.8164|88698.6687|94639.9503|87916.447||
2022-02-19 20:10:30|pink_usa_0385|VCISY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13286.6212|16467.9249|17403.6024|20179.0741|16563.4989|14954.4733|18437.5405|22242.4128|24248.9624|20254.7929|24892.5726|25271.1669|26804.4736|24987.2212|27637.381|29092.661|27593.0393|27113.1603|29692.5097|26093.4176|22114.4213|23229.9534|27141.2293|25023.5219|28005.5997|29323.7645|28092.0367|29855.9044|31826.0909|31609.5869|34510.7408|35788.1145|33558.1231|33736.0397|28867.1437|25166.7827|22180.5264|24755.6315|24171.3639|24419.5339|26342.8423|26515.724|26904.7077|25089.4503|21681.5207|26969.2038|25036.2574|24760.1222|24875.1785|24138.818|25942.9013|26061.5216|25611.0755|25031.9306|24302.637|25525.2763|27144.7371|27787.3661|29722.9152|29389.1998|32971.0781|35329.3333|34973.3703|35890.0578|38362.9295|41481.8669|41370.4763|42105.6544|42217.045|40720.9856|33963.6947|34827.7417|31504.4839|31127.8481|30640.4369|30208.3019|30674.0687|32448.4183|33224.6963|33734.8218|33845.7186|32082.5076|35862.1516|34995.0568|36295.699|37462.942|35884.3848|34552.4266|37778.2065|38520.9119|40671.4319|41791.0325|41835.3731|38412.4357|41989.3022|43089.022|42100.385|39812.0791|36701.7604|37680.8947|39599.8805|40989.7038|43639.0723|47291.8833|47965.1072|47428.8513|49053.9227|52742.6405|52625.1801|54330.6699|57447.0539|56499.8747|59566.5354|54979.9626|53545.0508|56142.5724|55952.5699|54998.735|53895.4019|51732.8589|51570.4821|49756.729|45688.3699|45812.6072|48942.0279|52388.2089|55348.1779|54354.6882|55746.4042|61138.8267|55989.6207|60483.5493|59241.0435|62126.4033|59734.7585|60334.175|62682.0924|57093.2116|42433.9429|42820.1355|53386.7483|51544.6335|50081.0491|51606.7928|49551.344|47820.1945|59690.934|56138.7251|54585.0616|60235.6892|59738.4339|64070.048|65659.949|61975.0259|61074.0291|61395.2298|60507.4341|62069.5306|56302.9963|60685.7178|62448.2958||
2022-02-19 20:10:31|pink_usa_0386|LRLCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55268.0816|55775.1282|57972.3302|55099.066|53814.5479|53070.8796|52563.8329|50704.662|46648.289|47155.3357|44113.0559|47155.3357|49352.5377|49945.0925|49696.1967|52599.9812|51687.3632|48949.5093|49779.162|49779.162|53429.6339|53595.5644|51604.3979|47622.065|48285.7871|48357.9408|49597.888|54557.6768|54712.6702|59362.4722|55487.6372|58432.5118|61687.3732|61532.3798|63857.2808|61067.3996|64105.2702|61222.393|65097.228|64322.261|69437.0432|72536.9112|72691.9046|75946.766|74241.8386|71916.9376|82146.502|79666.6076|86796.304|83135.361|70869.488|71778.0712|77229.5703|72838.0849|72535.2239|62964.8144|66599.1471|60117.9204|52516.1078|49214.9223|47821.7614|49012.8482|42312.3576|36573.5114|44080.5426|46531.185|49478.16|45290.3534|52425.1351|60986.8731|60614.6237|63530.5779|69021.2578|65519.6307|60841.7454|62859.0834|61689.6121|59175.2488|54965.152|61722.2605|62132.5699|59875.8681|67026.9752|70338.7584|67847.594|64537.8383|71967.5026|67957.8425|70228.0177|75328.5412|73736.4703|71210.94|65068.9964|60796.34|57057.7657|63021.6819|60202.9155|63765.5665|65604.6679|67624.6646|73925.8482|73533.9086|69674.8104|68934.1676|75873.0354|75206.4193|76266.945|76206.3435|82933.1062|83437.5229|90317.0851|91626.0284|99510.1285|108185.6827|101975.8123|101640.9664|104563.2583|100986.4948|104076.2097|101367.0015|105141.6286|100075.6356|100645.4399|100465.5017|97526.5109|102384.8426|103704.3895|102576.7234|100336.9913|100802.9759|93452.4457|98608.339|99104.3871|90553.9117|97712.8434|99043.024|105389.0935|105721.6386|105361.3814|102160.5938|109188.841|92287.5798|100821.88|101379.6774|99050.8733|91894.0603|93826.0196|95449.9853|98053.9303|101889.8494|100013.8889|106994.4355|107917.0424|108322.4302|105820.2087|100284.5676|99529.7075|102217.958|102853.3257|103724.3642|107334.0071|112816.9443|117860.9529|115096.5455|115633.0959|117308.097|119678.2008|121478.8082|124086.1595|125887.3162|121272.628|121237.4838|126559.313|132994.3953|135855.7056|136439.0477|138681.1773|131676.7011|133961.2133|131187.1774|131278.4627|127006.8121|138064.5843|141741.981|150969.8275|153344.1425|155896.8122|160010.9672|147210.8833|157772.8599|147691.4599|160975.8222|157548.6263|162858.599|168667.303|159534.7565|144567.839|146254.2618|165549.8933|180932.9612|185802.2112|183343.6515|185944.8658|209328.8271|205860.823|208272.2278|208412.3222|204927.2952|217221.4451|233685.7639|253645.4884|246909.1629|260739.422|258940.94|235365.6195|258090.7682|251342.9327|255469.7081|240830.8087||
2022-02-19 20:10:32|pink_usa_0387|DANOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104498.2337|100838.808|112530.264|121123.4842|136287.2967|138111.1697|166977.3687|158933.6529|158571.2177|160757.52|142308.4024|168801.2417|164054.5047|174095.861|167448.5371|145448.5225|150262.5114|159866.8155|161901.226|152285.088|149328.096|150806.592|146749.5931|144525.941|137500.128|123139.2115|115204.5049|103378.13|128544.3213|129722.6352|69763.7522|75844.5007|79557.8111|76520.1394|71347.4494|77833.5811|74050.0043|83911.4954|75847.4202|68967.5799|64861.3176|69158.3799|71942.0114|72293.3436|70266.4274|73104.11|73309.7742|65161.1108|63441.1507|67849.2|63450|65226.6|66805.8|74814.6|76196.4|77239.8|66354.6|69456.6|68949|74730|74053.2|74215.8988|68777.4281|66058.1927|70617.7187|75039.9096|76111.1235|75122.3106|74215.8988|76632.997|84708.302|81522.1272|85285.1095|90352.5964|91783.3366|93484.0278|87302.1502|88273.9737|95859.5965|46998.4674|44352.9477|43219.1535|41869.3985|46944.4772|48186.2517|48873.8133|50428.7673|54101.6759|52305.436|51340.2921|49570.8616|46380.525|54101.6759|59678.0628|56541.3452|53056.1034|56621.7738|56599.1777|63152.2104|66349.4562|67115.7383|72109.7834|66138.0681|71079.533|74329.3589|76469.664|78821.3572|83841.8258|86272.7895|84203.6167|84280.0497|86139.9177|89681.3104|81987.0616|78216.3702|41870.9888|35961.2696|39230.476|37721.6115|42122.4662|45014.4564|46054.0611|41797.394|43977.0127|44489.8642|45028.3582|44233.4384|34424.7434|37790.1474|33910.9412|31727.2821|30571.2273|28182.0474|29312.4121|25767.1773|22093.492|25484.5861|25638.7268|25433.2059|30389.9884|31737.9315|34862.7085|36455.7321|36455.7321|37436.0543|37821.2652|34815.1954|36870.3656|37207.7816|33772.2733|31287.6646|36128.3461|35112.8134|33635.6749|37697.8058|39913.5135|39082.6231|36450.199|37489.0144|37733.4416|40483.247|44455.1883|44577.4018|42728.4594|40386.3513|39365.4324|36693.027|39785.8108|37203.4865|37840.3893|38981.6074|39762.4408|41744.5565|42555.4219|38951.5753|36476.0284|36927.0922|37287.9433|36776.7376|37287.9433|39753.7589|42127.111|43767.1741|45375.0791|45568.0277|48237.15|49008.9444|42608.9684|46820.0473|43722.5453|44015.5918|42989.9289|41290.2589|40697.5189|39847.2105|41265.173|41316.1915|43952.1475|42925.9133|44283.2072|43143.8965|42716.655|39246.2547|40565.4566|39710.9736|37954.9778|39950.2395|40715.3398|42005.509|43085.6507|41525.446|40490.3103|41705.4697|36304.7614|39740.2119|42035.5129|41945.5011|40466.4257|41173.9345|43234.9383|42973.4676|42481.2876|41389.2632|44098.4716|46843.0617|48215.3568|46257.138|42803.2717|40243.7101|40011.3346|39252.4457|40288.9768|42201.6235|42756.908|47153.6664|47085.2948|49945.1735|49533.2141|50101.8352|51318.0525|52976.5306|53754.289|52092.0089|50638.8662|50687.1325|51066.5745|49668.1182|48942.6958|51012.2643|49912.7923|50624.2154|48409.1028|45789.7726|45956.3972|47865.8531|49368.8771|49904.7637|51911.3106|53192.3258|54949.8829|55236.7754|58478.3702|54761.9384|53487.9526|53876.9559|52234.1364|52366.3265|45059.548|39451.3726|42322.6279|44707.2298|43993.4714|42820.5771|43210.6307|42073.7458|41294.5307|41067.1021|41879.347|41846.8572|43991.1838|45217.6736|46785.3062|46435.703|45589.6426|48351.7559|46152.5978|42910.4256|42146.515|37998.0284|41635.3386|40742.0133||
2022-02-19 20:10:34|pink_usa_0388|GPDNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26203.9071|29800.5218|28695.8473|29158.2692|25587.3446|23121.0945|26255.2873|25664.4149|24456.98|30175.544|32166.8235|32718.2548|39558.7589|38894.5906||37637.2189|33618.9013|36624.9709|37522.4962|33128.1144|31502.3829|34958.9459|35728.2889|34189.6029|36990.0114|39021.077|37910.7618|36664.074|37458.4623|37733.4428|40358.2257|43538.5879|44730.1703|44560.1051|40566.5108|39275.3487|36783.1056|39967.1726|38794.9163|37186.8918|38741.351|41143.9154|39447.106|42945.8387|38501.0945|37227.799|36385.8132|37731.0665|37438.2954|36987.2316|38911.7705|42093.9251|45664.502|44185.2294|45567.8991|48655.2053|49330.5254|41972.8235|46037.613|43517.4127|44015.5918|42407.4701|41751.809|41242.48|38850.2985|41313.2608|41031.7794|42574.063|43664.8034|45056.7392|43305.7986|42832.0852|38652.6139|40145.7105|41764.731|38789.0872|40565.3201|40985.3752|42083.5192|42935.631|42889.4249|39485.1785|41255.4106|36214.7495|39575.1903|41645.4618|41465.4382|39897.3412|42376.698|41835.3|42598.179|42653.5493|43896.3038|43839.4287|45254.8971|47638.6814|46195.4588|41890.4615|38177.5554|38283.7827|38715.6707|39881.7682|41251.47|42787.7572|46396.686|47085.2963|48209.0232|51160.1022|49405.4557|51112.7171|52871.778|52913.1925|54713.9839|49185.7234|50687.1325|49151.8468|48589.4997|47730.0393|50782.0219|49658.4263|50006.5708|45664.9502|47762.3546|44267.0141|47846.4349|49249.8754|49257.4905|52234.9472|51560.2517|55371.3275|54847.7874|57369.7483|56515.1745|52573.7933|52897.9627|53340.7248|53034.1138|45545.8007|41002.1774|43046.122|45382.0587|45336.6377|43379.3862|42664.8109|42340.16|37867.051|41634.9575|43435.8669|43107.46|43315.3947|45004.864|46059.0279|46403.1594|46608.2314|48188.9554|46789.7529|44182.3186|42364.1602|37755.5545|40690.9674|40493.1597||
2022-02-19 20:10:35|pink_usa_0389|SBGSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15208.5609|16067.1087|19917.7632|17864.1305|13979.5481|17987.8433|18977.5458|19546.6248|18185.7838|23134.2964|22639.4451|25484.8399|25979.6912|28701.3731|31004.7384|28429.7686|29112.9238|31136.1144|27851.7141|26800.706|27168.5589|31898.0952|28771.3462|34446.7898|38703.3725|42040.3232|41871.1787|42619.8332|43983.454|46844.3838|46897.8591|43983.454|44250.8306|35935.4177|29892.7061|27940.8568|29224.2646|30079.8698|30227.5131|34275.8408|34545.7293|34329.8185|33520.1529|28554.2044|31083.3861|34683.6722|34216.4595|33859.1792|35013.4694|38510.419|41517.4222|41350.7971|42878.1939|41100.8595|40267.7339|42878.1939|40313.6124|45331.9044|44133.0902|47311.3418|46697.995|44997.3516|47027.6346|45567.8028|49584.4177|49224.3074|51855.8826|52853.1111|54650.297|46851.3952|48793.8726|43140.3936|45227.832|44995.8944|40968.9871|43540.2624|44368.7845|46540.0837|42654.6009|42797.4495|37533.262|39134.6063|34611.5111|32574.7136|34105.8234|34344.6204|31297.694|29516.5245|33785.6769|33437.9248|36160.5697|36372.6137|31246.9599|35781.6973|38331.6257|37738.9396|36526.0007|37876.7736|37764.5938|39845.6699|38086.875|40624.2795|43995.5289|42440.1247|42865.6582|44729.1488|46282.2837|48791.3988|48865.6466|46344.3483|47504.6862|48397.8121|48469.7329|47532.4784|48592.6317|48699.662|45133.3766|41904.8457|43722.1197|42861.1855|40289.6356|38049.2172|37460.6463|39370.0815|43177.5817|44868.1741|45308.6595|44546.0103|49625.4072|45223.8644|45032.0808|47241.5289|52734.5954|52873.0955|56369.5179|57058.295|57030.7439|48570.2725|48983.3262|54340.193|58837.3608|63441.5062|66336.5268|66493.1229|72325.7501|78021.4549|82525.444|84188.4253|84527.9506|87408.3317|88522.1963|88800.393|89328.9668|95646.8659|101588.9392|92249.9408|96561.4007|104464.4087|111226.4895|95904.6719||
2022-02-19 20:10:36|pink_usa_0390|AFLYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4781.5571|4415.1956|4552.5812|3986.8758|4213.1579|4380.1757|4773.4756|5169.4694|4970.1256|4970.1256|5126.368|4792.3325|4302.0545|4253.5655|4040.7525|4512.1736|4633.3962|4504.0921|4628.0085|5382.2823|6112.3116|6071.9041|6381.6951|6581.0389|6166.1883|5608.5645|6279.3294|6774.995|7534.6565|8429.0097|9643.9293|10743.014|11545.7768|12445.5177|11874.4247|13116.2196|14264.4126|13311.7756|12889.1085|12670.038|11205.8708|11491.9173|10234.6819|10198.1996|9221.5971|7913.8478|7100.0124|9231.7435|9637.0395|7658.5943|7175.2413|8316.0746|7808.704|5328.8926|4803.5088|3692.6974|4037.9496|2852.0834|2596.8969|3047.2259|3752.7412|4935.6053|3572.6097|4022.9386|4326.1601|5494.0132|4608.3663|4863.5527|4938.6075|5178.7829|4122.011|4863.5527|4473.2676|3602.6316|3707.7084|4647.3948|4155.0351|4809.5132|5584.079|5566.0658|5713.1733|5611.0987|4848.5417|4893.5746|5178.7829|4905.5834|4752.4715|3302.4123|2545.8597|1999.4605|2095.5307|1765.2895|1602.5141|2006.0884|1732.1292|1525.9234|1349.1755|1246.0726|1428.712|1546.5439|1528.8692|1944.2267|2724.8631|2736.6463|2827.0855|3217.845|3143.8375|2797.4826|2835.9664|3010.6241|2599.1522|2492.581|2419.1653|3034.3178|2951.4291|2933.0751|3099.5336|3400.4577|4289.6124|4776.1533|4307.3747|4530.7957|3777.464|2961.1351|3198.5588|2608.7001|2575.5436|3049.2068|2717.6426|2542.9793|2323.9101|2634.7516|2519.2961|2457.1278|1953.8607|2066.3557|2131.4844|1986.425|2226.217|1965.7023|2359.6755|2407.0467|2735.684|2686.8325|2513.6318|2377.4397|1888.9247|1631.344|1675.7545|1595.8157|1770.4968|1625.4227|1650.867|1607.5018|2171.2489|2254.9886|2485.2725|3659.1227|4121.7841|4186.9814|4550.6506|5914.9036|6124.4246|6155.7811|7344.2387|6040.3602|5433.1608|4552.744|4450.147|3584.4844|3441.276|4133.8061|4113.2866|4206.479|4429.6275|4368.9243|4430.91|5369.2455|5557.3401|5161.914|4480.0711|3865.3438|4099.607|4851.9854|4749.3883|4570.0573|4710.9145|4847.7105|4453.8467|4129.5312|3056.5371|2483.7035|2028.1672|2107.2422|1979.0125|1765.2962|1914.8976|1550.7251|1560.1286|2632.9842|2577.3788|2551.772|2859.5234|2650.0412|3591.9856|3713.8565|3175.0587|3078.8448|2950.5596|3213.5443|3181.473|2867.1742|3162.2302|3008.2879||
2022-02-19 20:10:38|pink_usa_0391|AFRAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4622.8368|3950.7659|||2461.7983||||3572.6097||5086.0449||||4854.5461|5178.7829||4773.4869|4022.9386||3842.807|4548.3224|4203.0702|5343.9035|5584.079|5403.9474|5554.057||4863.5527||5262.8443||||||||1667.3217||1649.6469|1431.3632|1328.5549|1384.5251|1399.254|1449.3326|1490.5738|||2783.7791|3401.3836||3126.0757||2898.636|2841.887|||||2918.2144|2930.7069|3129.1375|3315.6424|4011.3352|4736.632|4292.5727|4514.6024|3990.6125|3019.6029|3300.8404|2679.1575|2690.9991|3093.6128|2839.0188|2480.811|2427.5239|2667.3159|2631.7912|2708.7614|2057.4745|2066.3557||2172.9299|2042.6726|2036.7518||2327.1078|2694.2343|2623.1775|2469.2213|2081.37|1998.4705|1604.6978||1628.3834|1770.6152|1732.0077||2023.2092||2183.2117|3149.2082||4291.6559|4387.3584||5724.1003|5574.461|6771.3592|6754.3057|5762.4951|5001.5722|4702.3647|3757.6169|3719.143|3573.7972|4274.877|4103.8819|4138.0809|4723.7391|4403.1233|4403.1233|4403.1233|4894.7342|4958.8573|4488.6208|3783.2661|3847.3893|4488.6208|5010.1558|4445.8721|4693.8149|4817.7864|4817.1643|4680.9903|2821.4188|2265.6848|2094.4193|2188.4544|2017.4814|1816.5881|1923.4462|1487.4651|1560.1286|2744.1166|2607.2986|2564.595|2799.6829|2675.6868|3591.9856|3694.6138|3194.3015|2969.8024|2969.8024|3226.3728|3175.0587|2841.5172|3194.3015|2899.2455||
2022-02-19 20:10:38|pink_usa_0392|SZEVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7796.2259|9807.3543|8243.1433|8038.764|8143.4664|6326.805|7815.465|7865.087|9155.259|8956.771|9254.503|10321.376|11586.737|11164.6026|11313.816|11704.9179|11431.771|11414.2031|10322.4098|10322.4098|9612.7441|8814.2045|9573.9641|7796.2259|9037.6632|9186.6356|8814.2045|9912.319|10406.699|10480.856|10307.823|11247.145|9986.476|10466.6087|9697.9913|8202.0245|6809.2279|8202.0245|6412.023|6117.2783|6682.741|7582.3408|7917.5059|7104.2677|5551.8156|5380.9392|5862.1193|5665.5081|5743.1178|5303.3295|5587.8984|6163.5434|6776.4022|6682.741|6600.4919|7320.1717|6657.0381|6528.5239|7453.8265|7736.5579|8512.7839|8831.4993|8744.1096|9319.8793|9459.213|10331.339|10506.7963|10056.9031|10481.0454|9965.0855|8904.4196|9314.1988|8847.5058|8630.1986|9137.2487|9569.6078|10111.613|9433.2886|9319.3258|11390.8324|10589.2755|10023.8234|10485.6729|9749.5492|10076.7153|10557.6494|10273.0149|9984.0969|9468.7179|9397.4421|10120.0692|10296.6139|9249.4077|8494.2924|8850.9649|9043.0193|9062.2248|8362.598|7729.3671|8304.7954|8750.8469|8825.6527|9013.4671|9608.2846|11129.3528|11274.0071|11150.1047|11668.8777|11318.9666|10659.3303|10799.9077|10922.7942|9325.68|8496.6367|8946.4231|8786.0045|8674.394|8000.0435|8915.1024|9057.6904|8955.5426|8940.3782|8965.6521|7923.639|7743.5915|7993.9451|8131.2903|8739.7772|8245.39|8898.6614|9011.882|9424.2547|9754.9845|9377.8907|9050.2518|9377.3218|10357.6856|10150.3094|6309.7078|6904.0246|7563.2318|7506.696|8273.07|11037.0418|11872.5151|11715.4712|12318.5196|12563.508|13097.4571|12981.2446|13777.8183|15243.7776|14885.8524|15534.5918|14444.8375|15339.6504|14547.4661|14796.3711|14163.6105|14700.4983|13895.1667||
2022-02-19 20:10:39|pink_usa_0393|BOUYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18710.8912|||16810.8822||16163.4474||||14564.3904|14770.9781|14783.4042|12687.1041|13467.6399|14121.6972|12757.0498|13474.0126|13283.5403|13287.3562|13315.9434|13331.5668|15952.781|15939.0412|15940.9118|15942.7044|15956.2116|15944.4516|11294.3198|11300.3066|14340.7244|15191.1649|15206.7622|13507.3041|13513.6359|16180.9544|16180.3195|16180.1172|17417.7067|16657.2691|16181.9438|14454.874|15035.5241|16117.9677|15184.842|15222.4312|13097.1301|13764.9174|13591.1013||
2022-02-19 20:10:40|pink_usa_0394|SAFRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7644.2295||7265.0118||8690.7155|7863.5991|10308.9866|10668.6024|9849.4775|11599.6078|10783.8066|10747.8473|10627.9828|11610.8714|12885.4303||14820.2154|14596.4537|14456.6027|13465.6581|15195.8154|16158.7897|17211.3591|16465.6679|14268.9019|11789.9825|12882.3193|11995.5514|12761.105|13478.3959|13511.7582|14825.4014|15430.0943|14320.7956|14804.5499|13536.78|14875.4449|16134.8743|16827.1434|17403.8953|18050.4148|19427.0709|19539.3661|18470.4821|20441.8868|21672.975|21818.5884|24004.6111|23452.0695|25999.0966|26340.5325|27181.6308|29151.3932|29309.6437|29001.4718|29168.0512|27269.0461|28085.2852|27144.584|24546.6974|27127.9309|25312.7409|25895.6|26869.8075|25235.4308|28233.6997|29299.751|29566.2638|29666.206|29899.4048|27381.1932|31728.2074|31861.4493|33595.2584|30978.7222|30279.2027|27727.0313|25153.3897|26710.901|27718.7023|28185.1228|29101.3059|26920.7902|28618.2275|30234.0413|30633.8303|28701.5169|29384.4897|29652.9484|27798.1284|29876.2493|30970.976|34706.7545|36775.9983|38060.8382|38509.0634|39732.1135|41880.1439|42944.3383|42852.3437|42156.5558|43466.2741|46732.5563|45258.3466|50498.4168|52540.9517|52459.0209|52976.3858|58149.6666|58005.2711|55740.1684|51529.2321|52188.8795|57035.9825|59277.1161|61189.0655|61953.4945|58850.6077|63706.075|59505.2342|61885.4435|66439.6665|67327.5437|69973.3716|65197.4992|68611.2766|54353.845|29090.1534|36113.8325|44307.5117|43515.375|46085.4547|49760.5218|43200.0599|48733.38|63408.609|61766.3009|55461.5066|60382.3873|60527.4608|63623.4418|64935.444|59540.2762|55555.402|51890.4835|54831.8978|56795.0573|50905.5789|53380.8669|53483.2926||
2022-02-19 20:10:41|pink_usa_0395|EFGSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2969.2096||||2674||||||||3609.5656|3818.6303||3861.2965|4185.5601|4239.4477|4856.3332|4996.3356|||4637.5795||5522.04|6482.3948||6495.4905|6045.8699|||||4759.9311|4398.9884||4701.7309|5138.4794||||5236.4587||5903.1697|5787.375||5699.4524||5967.0742||6983.5188|6697.6437|6729.4076||7294.9399||6757.8604|6827.9143|||7027.9106|||8569.9053||||10201.6839|9845.4194|10110.2106||10716.0799|11508.9737|10951.5453|11350.395|11129.3458|11391.439|10673.9938|10722.845|11157.6209|10986.6416|9482.0237|8475.6884|8161.8797|9110.7544|9394.7754|9477.1386|9208.4312|9498.8595|9505.0083|9505.0083|9641.3506|9641.3506|9641.3506|10634.7019|11088.4765|11248.2424|11754.6568|6996.3007|7969.2314|9595.5117|8926.8426|8964.4242|9078.103|8812.7774|7619.5|9677.5|9229.1798|9388.4|10422.3|10236.1|11025|11416.4937|10345.4301|10367.259|10265.4046|9926.4526|9805.3983|9398.6559|10047.5069|10163.719||
2022-02-19 20:10:41|pink_usa_0396|DUAVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11793.4119|11793.4119|11786.5476|11786.5476|12232.0872|12454.857|12454.857|12151.08|12474.5721|||||||||12383.9757|11837.1771|||12870.0698|13365.4252|12090.3435|12347.3009|12392.6113|11770.2552||||9841.0221|9841.0221|10280.8326|9995.3417|9344.1442|10028.1681||8805.8442|8298.1768|||8982.0463|8982.0463|9055.9388|9196.5888|9516.8272|9221.2225||||||12575.4464|13320.0452|12409.98|12718.5748|12718.5748||||16206.4171|16050.2408|15389.2965|||14877.6387|13755.5822||12217.9491|12217.9491|13838.6974|12234.5722|11752.5034|10834.8897|11721.471||12386.519|10989.9182|11493.5258|10624.1418|11139.554|10391.375|8846.1293|6608.9145|6194.8836|8123.4764|7675.0034|7222.9299|8040.7918|7054.7858|6903.0686|9221.6455|9018.1723|8606.3148|9146.808|9565.3435|9149.459|10105.9934|9772.1471|10022.8164|8691.986|8983.1052|9080.4222|8987.264|9565.3435|9814.8742||
2022-02-19 20:10:42|pink_usa_0397|PIEJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||712.2042||||893.8228|893.8228|||872.1104|||1010.7137||||784.8994||723.5639||729.8558|||825.8066||773.8988||||897.8877|||860.8644|852.1254|841.0793|725.8846|678.5443|593.0162|||694.3244|725.0992|736.4289||668.1271|663.5952|676.5434|663.5952||692.405|736.4289|732.0912||1610.5988|1879.5083||1610.8937|1649.9232|1602.8829|||1691.3469|1708.5342||1717.4156||1743.8825|1713.5848|||1625.0871|||1557.1638|1440.2004||1366.2175|1714.3368|1912.9878|2017.6153|2180.9192|2215.5594|2138.5026|2060.0319|1985.0959|1797.756|1858.5531|1760.2881|1686.0591|1694.7603|1736.4058|1930.5162|1595.2346|1709.5832|1743.4643|1651.703|1662.2909|1672.8787|1944.6333||1905.8112||2462.6219|2416.679|2795.5263|2712.6615|2848.4289|2812.2608|2766.5949|2930.2312|2910.1255|2994.885|2725.6888|2739.9564|2929.8619|2633.9158|2760.2464|2737.3714|3046.1835|3316.8706|3074.396|2855.5588|2674.9215|2371.004|2491.6771|2372.4342|2514.024|2257.9499|2418.9658|2370.5119|2172.9693|2143.1515|2117.061|2023.8805|2079.0935|1972.5675|1656.6628|1502.3838|1509.7304|1528.097|1772.0047|1880.7347|1961.5475|2086.4401|1928.4878|2329.0325|2436.0975|2485.0351|2648.0215|2702.097|2561.749|2856.9763|2826.7625|2725.5828|2758.4006|2936.5918|3157.549|3251.6268|3136.166|3089.8363||
2022-02-19 20:10:43|pink_usa_0398|WNDLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2305.0246|2722.5955|2435.5924|2135.5438|2024.7373|2024.7373|1701.2175|2145.6172|1828.3076|1541.218|2106.4673|2291.6803|3352.7182|3193.2424|3021.996|3333.8328|2673.1186|2925.2996||2811.8182||2784.9714|2904.6479|2937.0603|3527.9629||4542.7197||5102.966|5011.5328|6128.5016|5634.2676|5733.1144|5420.829|3945.2939|3330.285|3755.6864|3257.3591|3147.9702|3095.7505|3851.5206|4105.8663|3633.51|3609.2866|3275.0037|3700.3958|3634.0405|3931.4284|4238.0188|4276.7664|||5114.6107|5248.451||5281.911|5353.6112||5728.5792|6407.5219||6433.4538||6762.6708|6364.1772|7444.7981|7444.7981||7149.444|||5821.2625|4689.6091||5169.6856|4925.7022|5549.471||5731.3077|5627.7298|5802.6613|5559.7626|5948.9644|5749.2789|5644.8138||5365.1616|5092.6707|4453.7854|4627.7758|5040.6577|5486.6806|5293.358|4731.2118|5227.6687|5250.5469|5328.3328|5078.9604|5536.5244|5491.2499|5340.6171|5591.6717|5863.2672|6550.244|7077.269|6648.0219|6985.8723|7232.0408|7506.2414|7622.2532|7662.2396|7923.604|8677.7572|8112.8718|6990.3934|6537.7788|6378.5981|||6702.1027|6423.7566|6043.6983|5244.9482|5175.671|5588.2852|5647.3637|5925.8825|6113.2654|5649.9668|5809.5041|5993.2176|6118.1747|6118.1747|6302.891|5919.3175|5795.5982|5847.1141|6020.8774|3852.7246|3575.8228|4374.9514|4161.7072|4199.626|4200.3936|3830.7853|4084.9726|4088.8632|5218.7834|5227.6939|5178.7233|5250.72|5817.7764|6108.0446|5717.5122|5762.7636|5990.6091|6135.5848|6135.5848|4911.0525|5338.8597|4819.3795||
2022-02-19 20:10:43|pink_usa_0399|BOIVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3711.9287||3957.9644|3444.4987|4149.7934|3779.2761|4026.2876|4223.8968|4180.6698|4149.7934|||3817.0985|4673.4025|4909.1728||||4834.3832||5347.1273|5510.2749|||4885.1731|4885.1731|4714.8349|4654.8415|4868.2665|5172.9095|5125.4816|5294.8671|5341.5423|5119.208|5238.9111|5351.5121|5926.37|6372.033|7816.882|8107.2742|8424.0971|8786.9522|9424.793|9271.0818|9798.7831|10170.3526|10139.7319|11599.8922|11386.0917|13205.5826|14181.2904|12840.1781|14333.5214|14032.4995|14668.5376|15559.7793|15481.4447|15711.2756|15277.7252|14674.4497|15124.9972|12920.2949|12042.109|11700.9344|11852.1653|11549.5568|13995.642|13466.0772|14373.9026|14510.0764|15135.4275|15797.2428|15031.839|14070.7682|14358.5139|13052.1481|13160.1266|11337.0027|11144.3523|11029.1652|11144.3523|10568.4168|9309.0313|10049.1282|10118.5122|10075.1472|9453.5814|9713.7718|10769.8814|11435.7611|10856.7352|11262.0534|11870.0305|13143.8875|13143.2001|13729.5354|13932.721|14252.0125|13921.1219|15069.1059|16193.8395|15955.5239|15984.5868|15199.8889|15115.6065|14618.6312|13304.9361|13132.5531|12666.6532|12618.686|12356.4039|11860.982|11773.5546|12164.0636|13114.1079|13755.2421|13667.8147|13105.3652|13003.891|12463.2798|12289.9472|11763.2352|12888.8144|12171.1418|12830.2289|12039.3244|10047.4167|8499.5694|7639.6474|9290.9086|9525.3795|10595.1529|11005.4769|11298.5655|11020.1314|11547.6908|12045.9415|12602.8098|14566.5034|14417.8401|14763.2443|15452.2935|15994.7364|16302.6094|17768.6714|16859.713|17299.5316|15540.2572|16331.9307|16566.5006||
2022-02-19 20:10:44|pink_usa_0400|THLLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26993.4588|25293.3334|25069.782|24870.1612|26147.3425|25830.4116|25751.3387|24283.906|25520.3232|23588.7966|25519.2192|23968.1614|20352.7334|20523.6665|22254.2382|22459.0489|21757.5015|17116.9314|15386.5587|17914.3252|16939.9508|16489.5325|16788.1933|16275.2082|15413.326|20024.8214|19658.393|19590.5284|21128.9653|22043.0988|21853.1579|21885.8198|22168.8299|22083.6471|21881.3379|20486.4692|20081.8508|17238.874|18356.8986|19325.8532||
2022-02-19 20:10:45|pink_usa_0401|THLEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8079.8479|7943.0669|7155.5993|8432.9456|8627.927|7584.7765|7662.769|8306.2076|8969.1444|8696.1704|8120.9753|9290.8637|10373.0105|9665.7151|9875.8079|9626.7596|8837.0721|7681.861|7869.5095|7007.4991|6726.0264|6416.9091||6450.1169|7317.4252|8047.9956|7204.1281|6677.5586|7333.9833|7437.5265|8115.4413|8769.9124|8402.6271|8521.2699|7607.5673|7154.6886|6129.7527|6689.8921|6131.739|5933.7621|7223.8832|7070.818|7500.1958|6512.4285||6568.5936||||||6930.1666|7263.4052|8205.2534|8307.0209|9230.9101||10131.0566|10404.8145|10684.6112|12077.556|11986.9743||||13439.1548|13170.8786|12687.1334|12199.3028||11449.5932|11373.1298|10704.865|10198.5056|10885.261|11441.3224|10885.2185|11575.1993|11904.7423|12460.8462|12738.8981|12063.4996|14295.8614|14529.0932|14670.6982|15014.2987|15899.3301|15391.4512|16526.111|17217.4131|17912.9175|18368.8827|17421.2316|17151.2419|19467.0392|19051.5455|19613.8961|20416.1364|20110.3162|20076.7217|20168.2699|20489.4544|20561.6081|22753.794|22803.7518|23205.0469|23759.4608|23580.0773|23644.8686|21951.8951|21294.0269|21321.8743|24211.023|24942.3462|25249.3381|27075.2184|27317.9398|26565.4625|28287.9959|29989.013|30383.465|26302.6789|26377.3309|24623.6272|23647.9119|26444.952|25490.2604|24313.7638|23561.234|25924.3999|23084.2647|25221.4997|24712.5096|20421.9756|20015.2583|22520.2861|23171.4206|21534.0829|17680.7549|15163.2569|16506.7346|17780.0396|15869.9911|16541.5301|16017.423|14615.5334|19902.4287|20066.0397|19452.1959|20426.4405|23107.9828|21725.4696|21236.4857|21711.1893|22937.6092|21025.4887|20656.8387|20656.8387|20720.7258|18314.3106|19879.5453||
2022-02-19 20:10:46|pink_usa_0402|HESAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16807.6816||15231.9614||13669.1633||||||||||26132.1705|22977.3813|20916.2524|21768.6913|21873.8541|22136.761|23398.7141|24713.2486|27815.55|32054.0329|34560.0564|40788.4161|31613.6438|35126.2709|32379.082|32029.759|38321.6958|39440.7316|33940.5653|37086.5337|33359.9336|31248.5454|27711.9701|30689.0275|28809.892|29559.4348|32346.4672|31469.956|34457.6759|34769.9812|35654.8459|36092.0733|36289.8666|33631.4254|35963.7595|34880.8901|37463.1172|35588.9201|36182.4159|35983.0668|33161.4779|33650.8309|34941.8901|36243.3609|36940.9493|37625.951|35820.3228|35830.76|31282.7688|31614.1486|34989.5251|37584.774|35100.0028|33826.2966|37610.8745|39261.9945|40497.594|38093.4837|40494.5528|36402.2959|37863.8162|40218.4299|37268.7687|35178.9717|36901.3842|36149.786|35293.7992|37893.0763|37913.954|38979.551|44546.5634|44776.7782|42359.5228|42935.0598|43008.31|42861.6955|45616.9023|46514.3669|50181.2205|50198.8633|53087.5287|52495.1613|53681.258|55491.5947|52344.971|54226.3124|54420.9927|55711.8195|55429.7423|57356.7873|63376.5772|67788.351|73299.271|63509.7606|65870.2982|63757.9802|64882.2426|60039.988|57150.8094|56832.9942|62524.8191|66698.0815|69842.0261|72354.4971|70074.6317|75176.6547|70585.3077|71293.9356|70759.174|74861.2332|75450.9288|78728.9778|79785.9859|75457.1572|71108.0711|76977.4715|87847.5464|90218.0606|84718.8666|89255.8456|91321.3705|99624.0305|103827.0519|112332.7536|111851.2073|118690.9596|119763.5353|133362.4699|147501.8487|151550.1516|165217.211|160105.3812|145151.2763|169596.3201|190630.1388|184927.0358|159184.5897||
2022-02-19 20:10:47|pink_usa_0403|PUBGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5079.5786|3870.1551|4941.3587|4319.3695|4595.8092|4533.6103|4367.7465|4022.1969|4547.4322|4457.5894|3400.2077|3531.5165|2418.8469|2204.6062|3132.0612|3524.6055|3665.896|3238.72|4664.036|4592.84|4146.12|3811.08|3410.428|2807.356|2859.008|2694.28|2987.44|3103.308|4509.8659|3794.1698|3186.3183|3715.7373|4313.7848|5392.2309|5176.5417|5256.935|6058.9068|5813.8054|6176.5554|6270.6744|6681.9362|7062.9237|6724.9194|6191.5367|5849.6248|5695.276|5542.881|5115.0026|5394.3935|5654.2466|6017.6501|6388.8688|5831.8371|5684.0802|5950.4075|5569.1582|5401.3355|5353.9074|5454.2362|6154.7133|6087.2194|5892.0344|5919.3968|6189.3723|6919.1631|6902.5969|7188.2716|7125.3207|7679.3691|7491.6185|6466.3528|6882.3493|7197.1077|7366.4514|6893.3934|7141.8869|7659.9537|8205.2572|8550.4325|8546.7604|8756.0688|8440.2701|8051.4156|7994.3395|7734.7352|7640.8358|7291.0144|6665.0182|7674.5283|7204.9897|7243.4433|7721.0774|8289.7859|7893.1066|6032.3717|6911.6665|6635.6088|4907.6922|5173.5255|4641.8589|4364.0449|4274.6178|4453.4721|4855.8942|5721.5491|5895.0377|5791.9419|7247.4559|7636.9313|7976.2167|7620.8705|7980.2319|7939.6994|7299.5822|7655.2029|8048.2573|7920.9826|7561.6185|7633.7875|8077.3628|7805.494|8889.3917|9078.9844|8978.8222|8914.2981|9727.6731|10114.2998|10460.8049|10274.7864|10234.6647|9704.5345|8482.7273|8037.4301|7720.9379|8633.6131|8221.4372|8890.6124|9790.8334|9887.5513|10240.9439|9627.1568|8752.9753|7739.0159|8795.4312|8926.1926|9738.2904|9084.4829|9986.049|12231.1041|13147.4409|13561.7845|13872.5422|13792.8607|14358.5991|14643.8026|15546.6656|15095.2341|15736.742|16853.4408|17003.918|18369.7383|18592.8525|18815.9667|17807.821|17353.329|17485.5448|17754.588|15225.3731|15450.7486|14056.7589|14315.5235|15317.1927|15272.8886|16279.7047|16578.3366|16919.6302|17499.8293|17363.3119|16419.7949|15137.5188|14721.1954|14696.216|13447.2458|13430.5929|13279.434|13066.9631|14049.6412|15474.9671|16192.0565|14642.7892|15424.6346|16531.1555|17179.9589|16682.2467|15197.9978|15153.5592|15640.5236|14892.3026|14950.8982|15580.3628|15937.0335|16738.1996|16247.3743|16785.9363|15251.7135|15573.0404|14296.7842|15296.9708|15406.2181|15351.9071|16447.1787|15413.7949|16743.3549|15475.9819|16530.5095|14693.7862|14229.6978|13891.8871|13665.1374|12776.649|14151.9064|13689.4258|13134.449|12218.7375|13640.8653|13150.7206|12358.5012|11029.794|11444.8326|11344.8632|10243.3052|10357.0144|11108.536|10478.2308|8682.0981|6805.4|6179.834|7620.7904|7261.565|8258.0634|8374.401|7902.9185|10367.0582|11937.8246|12789.6905|13811.2941|14302.4496|15365.3453|16032.9769|17000.0609|15968.8664|16164.9603|16847.7039|17110.5512|17084.861|16160.8121|17084.861|18320.2742||
2022-02-19 20:10:48|pink_usa_0404|PGPEF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4785.0005|4785.0005|4551.8419|4337.2168|4095.7635|4855.8942|5660.7386|5437.1707|6012.78|7337.7999|7608.8267|7970.1958|7779.4732|8030.424|7964.0324|7355.7338|7861.0896|8366.4454|7857.2526|7804.939|7628.4216|7843.0548|7914.5992|8862.5625|9068.2527|8513.7836|9592.7199|10030.4105|10085.1218|10085.1218||9903.298|9660.3728|8491.9277|8476.5261|8740.3372|9053.1493|8142.3142|8397.7239|9625.2982|10229.7855|9792.6947|9104.5091|8816.2151|8052.1553|8883.179|8929.6337|9712.4822|9213.5238|9967.123|12071.7382|13376.5217|13814.7697|14125.5273|13984.0927|13784.8891|15513.0023|15572.4011|14998.2122|15720.8983|17364.2667|17136.5711|18183.8141|18782.9173|18551.5395|17807.8253|17632.2054|17113.7126|17205.7567|15098.0776|14398.9959|14156.9258|14357.2597|15363.1026|14803.6099|16062.13|17043.3492|2371.1588|17875.2523|16670.0593|14946.0101|14912.7042|14592.1352|14007.2008|13603.3671|13305.6959|13549.4492|13179.8382|13916.8468|15348.8125|15671.5983|15448.4082|15553.503|16508.9325|17093.2998|16235.6352|15064.6786|14400.3218|15820.8196|14784.1277|14867.5138|15210.6605|16001.8345|17067.4003|16788.2029|16903.609|15129.5221|16157.3158|14663.3717|15025.4302|14596.0791|15637.0398|15880.6821|15410.1696|16568.9432|15905.1117|16352.3925|14790.7841|13702.1578|13917.3386|13894.2009|12554.432|13034.3567|14655.1824|13231.57|12419.4124|13425.8118|12858.584|12356.1791|11205.0957|11145.8721|11792.5933|10316.7424|10328.5871|10904.8467|10423.7296|9157.6694|7366.9869|7404.9|6801.7335|7731.2082|8100.7233|8033.9722|8008.4559|8514.0465|11211.4702|12205.2167|12954.229|14405.5937|15426.7085|16145.8852|17083.5149|16483.192|15741.5337|16089.6577|17012.4732|17074.8204|15982.5341|17109.3467|16710.725||
2022-02-19 20:10:49|pink_usa_0405|UNBLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11363.3612|12240.087|10669.2557|8877.4723|12155.6215||11952.0097||14334.2672||14985.8248|18935.8928|18198.0038|20260.719|19731.3849|17887.842||14221.9296|13370.2492|16094.144|16825.696|16825.696|16825.696|16825.696|18014.468|18073.9423|17523.8339|18087.7042||19335.4484|20367.5898|19541.8767|18480.606|16789.4997||||17747.2561|17703.5845|18361.38|17604.8911|17558.0696|15322.1126|16225.0145|16225.0145|20415.549|21125.2324|21096.0673|22522.1323|22394.512|21723.3314|22854.1034|22299.62|24577.028|23106.202|23106.202|21682.822|22131.3774||22131.3774|24292.352|24706.2244|23902.7867|25289.836|25314.1532|25289.836|27332.4766|28395.7608|27146.2493|25970.2385|25774.2367|25774.2367|25774.2367|25470.6434|27162.1491||26836.8309|26836.8309||26982.1015|26993.3604|26816.2352|26816.2352|26890.177|24647.275|23933.2708|23933.2708|25413.6792|26647.353|||||26743.0343|26112.5599|23233.2282|22096.6666|22631.9683|22631.9683||23357.543|24550.2686|25258.7104|24041.8595|24368.8412|25268.4003|24008.801|25859.3629|25859.6737|25263.7451|25313.8002|23767.8938|23277.9349|23488.814|23491.305||29454.9606|29454.9606|27221.7172|25029.8927|23647.3506|21296.4444|24753.6594|22651.6727|23442.8162|23827.1815|20936.984|20465.227|19094.0526|18940.47|19311.7464|21829.2242|21221.9635|22002.1974|18681.111|16400.9638|7505.9965|7612.176|10096.5134|8077.0951|8104.7896|6577.439|5241.6235|5548.5891|10101.5616|10471.9752|11249.4978|10219.2631|10975.8397|11484.1215|12074.1307|12224.0261|11724.3933|11855.365|9744.5723|9863.417|9497.5277|9276.1232|10492.982||
2022-02-19 20:10:50|pink_usa_0406|MGDDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6147.5081|7265.2369|6892.6606|8366.0479|5965.0297|4764.5206|6460.2397|8718.6975|9228.9139|8178.4684|11217.2571|10617.0025|11074.6966|11719.9703|11629.9321|12168.8755|12420.6453|11062.614|11009.2083|10337.8221|10070.7935|11138.8186|12744.4141|11910.7395|12466.5225|12458.8033|11200.5723|12759.9164|13272.0792|14040.3233|15506.1684|17298.7379|16486.3419|17486.6872|13859.7521|11339.7971|9791.8248|12059.7843|11519.7939|11197.1756|13105.3759|11638.2219|13114.3769|13519.4194|10549.1075|11975.5934|13076.6928|13049.3928|14851.1918|15424.4915|16880.4907|17680.6183|16977.775|16165.3976|15508.1934|15252.614|16010.2243|17174.1614|18512.5292|18311.307|20534.1199|19429.7324|19654.3536|19291.1386|19978.4493|23925.8416|23275.6829|22514.0684|23433.5786|22512.598|19226.0194|20371.2011|17066.0017|16265.3055|17475.6602|16566.777|18377.6075|16984.661|19074.0807|20671.3261|20244.1558|18990.1197|18183.8042|17618.4566|17493.3387|18730.6159|18540.622|16630.4068|16334.8158|16862.3321|17699.0821|19026.968|19272.536|16652.6656|18367.5742|19446.1615|19865.8628|19405.5452|19748.527|19978.336|19497.6956|20247.5494|21737.2879|23594.0245|23462.2377|24096.5468|24483.3975|24909.1116|25888.5593|26173.4906|26231.7024|26223.5272|27605.5604|27369.5558|26392.1487|25225.2644|24799.5865|22098.5174|22790.6402|20741.9216|21097.7545|18513.1723|17498.9049|17921.8173|19464.1191|21528.1551|22451.4289|22598.2204|21031.9387|22275.5503|19257.1503|18693.4199|19913.7055|22945.7554|20948.1577|21453.17|20911.006|18860.8282|16496.7096|16467.9943|18734.562|18605.2043|19260.914|19956.7691|19023.8182|20009.1975|22872.0922|23005.8703|24575.4063|26279.1387|27349.3928|25708.6307|27875.7611|28346.5095|29438.9035|29111.2016|28001.0097|27662.1439|27797.1739|30162.7009|30091.2888||
2022-02-19 20:10:51|pink_usa_0407|AEXAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7254.0191|7926.6102|7826.9671|7790.716|7893.836|7744.312|8228.976|8370.766|8491.932|8467.6108|8030.6059|7742.6969|8323.6562|9207.9483|9459.8687|8280.0289|10052.8311|10480.3892|11319.8632|10730.6672|10782.8084|11138.7645|11240.859|12235.7811|12925.3966|14020.179|15408.4393|14637.779|16156.0047|15919.8174|16643.0336|16346.3812|15223.7361|15625.0296|16148.8313|14196.5054|14215.9188|14163.4336|14700.1645|14520.3084|12345.0523|12613.8267|12965.9077|9304.591|8735.0441|4486.1269|5093.0662|5182.6159|5345.053|5658.4671|8459.4196|9338.881|8481.213|8205.7363|7400.4337|8272.1913|9092.3494|9195.7597|9710.9366|7912.8443|7031.8264|7600.4289|8557.6309|9358.7157|9754.7468|9304.105|8794.8928|8108.7676|9982.5429|10262.8897|8792.4435|8472.4414|7401.5385|7253.2965|7223.5135|6770.1564|5120.4742|5809.8586|5666.842|5643.9507|4520.7755|4748.0237|4055.9951||
2022-02-19 20:10:51|pink_usa_0408|AEOXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19290.8203|||21980.958||21324.0482|21967.233|19964.4546||21843.5436||20779.815|20779.815|20781.726|18474.245|18474.245|18800.785|20087.1545|16964.2452|17512.2384|18056.404|18056.404|18056.404|18060.3095|18851.0047|19480.3347|19229.717|16088.8857|8954.7072|9770.7595|10488.1064|10265.4815|9399.718|10314.9537|9597.6068|9894.44|12565.9261|12071.2168|12114.8141|10389.1725|12318.6027|13545.502|13456.5336|13159.2993|11887.5103|11774.336|13827.424|13258.496|12446.1658|12392.736|13159.552||
2022-02-19 20:10:52|pink_usa_0409|ARRPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20780.676|22462.9212|||||23210.6458|||19483.5405|18998.6784|18406.6716|18118.0105|18118.0105|18118.0105|18118.0105|18118.0105|18115.7675|18115.7675|18115.7675|18115.7675|18456.1519|18456.1519|18456.1519|18456.1519|18456.1519|18604.5928|18601.5378|18601.5378|10438.6289|10646.4121|10389.1568|9647.0741|9647.0741|13060.6463|12714.3554|11625.974|13456.4574|14841.696|10883.8961|13357.5885|13109.8282|11922.7641|11625.9141|11873.274|11873.274|11160.8776|11873.274|13209.0173||
2022-02-19 20:10:52|pink_usa_0410|CRRFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29788.8836|29653.0164|25712.8676|22282.2208|18002.404|15420.9272|17391.0016|16847.5328|16100.2632|16338.0308|15556.7944|15760.5952|13416.886|11854.4132|12160.1144|13247.052|13756.554|14333.9896|15760.5952|16806.7726|17836.5699|19002.8072|18762.6995|18762.6995|19483.0225|18968.5061|18419.6886|20889.3675|21746.8949|23839.2617|25245.6067|25794.4242|27656.1964|25954.8336|27873.3917|28380.1806|28018.1885|26642.6186|27258.0051|24796.4588|24760.2596|21284.7735|21285.1355|22019.9794|21999.6476|22929.3137|24542.4497|24987.0726|25207.5468|25060.564|22855.8223|25428.0209|23223.2792|23315.1435|24141.9216|22102.5355|20529.4882|20898.7236|20049.4822|19421.782|20677.1824|20437.1794|17815.608|17870.9934|18960.2378|19126.3937|19384.8585|17538.6815|18407.6863|17940.9599|18127.6505|17343.5502|17810.2766|19471.8223|19191.7865|18575.346|15342.3558|15304.0956|15533.657|16184.0811|16880.4519|17319.153|16785.0822|15678.7927|15411.7573|13770.986|12680.783|13663.0122|13585.0493|14403.6606|15358.7071|12649.4935|13373.4894|15553.6145|15553.6145|14793.4755|15050.0493|15053.9483|15050.0493|14200.9817|13363.2833|13682.4065|14091.2831|13203.7217|13363.2833|13502.8997|14360.5433|12405.9138|11169.3114|12206.4618|12607.3943|13092.2941|13021.5795|12890.2525|12607.3943|13536.7855|14951.0766|13718.6229|13779.2354|14708.6267|15759.2428|16515.6415|15960.0096|14931.4015|14135.9257|14140.7877|13910.8562|13152.0823|14102.4658|14869.2874||
2022-02-19 20:10:53|pink_usa_0411|CRERF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25658.4583|29782.1391|24812.575|27702.6761|24847.8202|21570.0226|29077.2364|28238.4022|31544.3958|31086.2091|33165.672|31681.9216|30522.2869|30945.2285|34364.0066|35068.9093|35174.6447|33835.3296|34187.781|32601.7499|29077.2364|30592.7772|33200.9172|34117.2907|37782.7847|38311.4617|31191.9445|28566.0788|32710.0284|30264.4188|31419.29|31487.2236|29483.1824|22452.0548|18647.7732|17221.1676|15658.6948|18226.5849|17805.3966|14367.9564|16575.7984|16664.1121|16439.9312|12805.4836|11990.2804|12547.3359|13416.886|13756.554|14028.2884|15692.6616|16813.566|18069.8168|19105.7099|19627.0866|18831.3012|20580.657|19983.8179|18618.6344|21184.3563|21884.0986|23918.6338|24744.8099|25657.2191|27873.3917|24941.2557|28162.9854|28199.1122|26686.0576|26150.3093|27294.2043|24818.2508|24651.662|21350.2941|21375.6335|22877.9007|20849.5073|23620.1327|23943.4949|25428.0209|24950.3269|25134.0554|23333.5163|25023.8183|23333.5163|23230.6284|24039.0337|21525.6281|20344.8705|20389.1788|21363.9602|19249.7183|20189.7917|19687.6315|17317.1403|17708.5298|18853.1595|19200.2408|19621.1692|17035.0444|18079.1104|17840.1466|17832.6789|16637.8596|17765.4704|19393.4117|19266.4622|18135.3538|15398.4458|15334.7042|15128.0989|15927.7379|16805.9877|18135.5188|16510.4176|15602.4972|15175.2406|13633.2765|12298.2559|13877.4104|14251.6327|14813.8238|15085.8366|13308.2807|13077.1672|16177.3184|15350.9108|14415.355|15408.7551|14558.7783|15098.3966|15317.9136|13403.1744|13387.2182|13843.9633|13064.106|13367.273|13554.7579|13797.2916|12629.3006|11659.9639|12469.739|12486.1693|12688.2109|13132.7024|12971.0691|12364.9444|13245.8457|14102.5019|13763.0721|13932.787|14574.4711|15856.2228|16637.0947|15802.3794|14717.2618|14120.4854|13734.5761|14041.9179|12799.5213|14370.72|14999.1995||
2022-02-19 20:10:54|pink_usa_0412|PPRUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22072.5473|24229.0605||18964.6311|20144.3707||17883.4147|20717.0543|22165.359|20137.7324|21031.9032|17845.6328|17631.5356|19057.2971|19457.6589|20553.3329|21661.6009|23386.9726|24108.7197|28080.606|28622.8|27487.9753|28370.6168|27298.8379|26348.3195|30085.492|28568.0495|28405.0185|27991.1705|26824.8717|25838.8337|24816.8876|25788.3672|25800.9838|27100.4955|27756.5596|27578.8209|26821.5078|26897.2391|23968.9615|24306.597|25609.8067|22874.6472|25998.2197|25506.0204|24016.802|23297.4338|22477.1016|21904.6734|24215.0799|20515.9045|21904.6734|22965.1879|21696.3581|20509.5919|21336.5407|22112.9888|21677.4203|21551.1686|22422.3055|20078.4119|23947.6102|24851.7702|26316.6103|27730.9387|28513.8705|27970.8694|30123.9318|31158.9245|32415.9014|39083.4495|42543.5029|43552.6683|44759.705|47594.6757|50739.0308|58277.9062|56712.0426|59016.6402|59805.886|59502.8156|62950.241|72869.4816|79019.2845|69794.5802|66928.0396|63164.9159|63556.3818|57633.8816|56372.1478|57190.3986|64106.3252|71032.03|74752.0372|72646.9656|66218.6422|74700.8023|62984.0281|59390.975|61817.1382|72734.8727|73860.4124|82861.8774|78500.1369|70085.046|64434.236|60580.2918|68268.4361|69783.1441|71683.5265|78159.3592|84623.3799|79911.1349|92850.8092|88033.1817|82753.2007|84355.1198|88486.7654|101575.4118|113310.5976|107379.6827|115314.91|103026.5875|91158.9146|93536.865|96537.3155|100060.6661|94918.8152||
2022-02-19 20:10:55|pink_usa_0413|VIVHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36499.07|36189.7564|34309.126|36020.6432|38306.688|34167.0949|33886.7084|28032.65|27178.6751|24907.913|26494.089|28501.5925|28295.1512|26800.0313|21978.2687|23353.5978|23984.0812|21273.4336|23962.078|25107.419|25017.336|26271.1376|25556.4567|28865.1642|30404.298|27984.1212|26926.1204|27013.618|29646.189|25743.634|25413.824|28438.016|27960.512|31212.09|33849.92|32591.26|34091.7765|36339.5566|38431.9477|37662.735|36024.641|35433.853|33528.288|34633.32|34296.42|31665.724|33055.4|34391.108|33288.6913|31707.3771|31423.5514|34722.512|34015|35674.932|33287.917|36356.242|33137.91|32775.231|32686.298|28951.112|27940.7571|27222.6065|28262.9182|26284.4674|24682.5374|24349.336|23337.5512|24651.9|25362.5287|25280.7602|25457.0204|24103.5933|23766.2744|22821.6689|22242.3108|24167.3292|24521.013|27896.2754|27723.8817|29808.2902|30072.6792|31188.8395|31638.7492|32603.0273|34777.8137|34729.2712|32414.942|32284.7214|34125.4355|32448.7887|30604.2556|32465.664|31621.3905|31954.4389|30923.7802|30535.0521|30957.4876|32432.5808|36912.928|37672.7809|36251.0904|34859.9569|34270.6061|34039.483|33409.6427|32961.1669|32855.7805|31945.9461|33630.6198|32153.4329|30287.1269|25804.4135|24239.2617|27680.8875|30011.3209|31851.9127|32489.1115|32301.6778|33411.1883|33527.8298|35036.117|34063.0388|38566.458|36234.5545|37888.972|39242.6054|36606.4618|37132.8933|42174.7636|35756.6557|13236.1336|13255.6847|14102.4986|13841.1476||
2022-02-19 20:10:55|pink_usa_0414|VIVEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28063.1909|31278.7658|30752.5808|37212.2539|31302.7605|27382.6011|31185.7411|32472.9573|31010.2107|27207.072|31185.7411|33175.075|36065.4601|33409.1139|35690.9976|37477.7477|32255.4388|31948.2435|33424.9556|27034.8907|26420.4614|25198.5918|29193.4901|30115.3892|35001.4302|35372.4694|31686.8064|34383.3608|36338.2272|34581.3222|35884.717|38862.753|33512.1731|33243.1329|26559.8528|30408.9269|26630.4001|26394.9522|28005.9123|26314.1176|26525.9262|22140.2395|23713.874|24099.8831|21339.9131|23807.65|25017.336|24721.349|26271.1376|26932.879|28124.0138|29095.022|28169.2713|26714.5202|27714.755|29341.922|25452.596|24843.472|28053.36|27655.44|31131.75|33876.7|33059.91|33756.8868|34908.9075|38077.5004|37058.52|35823.236|35125.032|33156.4852|35199.312|34357.062|31557.788|32718.2349|34525.8931|33275.1758|31754.6813|31709.6747|34763.33|34219.09|35586.493|33274.28|36438.064|34842.535|32699.98|32234.792|28937.43|27504.4974|27249.4533|28229.3597|26835.5314|24439.0441|25400.2021|23243.22|24488.3925|25418.1213|25620.6907|25318.5302|24273.5586|24081.1429|23300.269|22166.7424|24167.3292|24296.393|28695.0949|27923.6935|29759.4221|30010.0278|31301.525|31701.4996|33042.7598|33992.4068|34653.7454|32358.2946|32360.2706|32801.7669|32297.5123|30206.7977|32034.816|32521.2377|31726.2834|30752.6504|31175.293|30469.3191|32920.8132|36766.9268|37342.3179|36899.3392|35101.6865|34205.4411|33918.2598|33694.1088|32551.2621|32843.8719|31687.7852|34169.0842|32269.7202|30634.0585|26103.3951|24687.711|28914.7034|30126.1339|31851.9127|32729.3479|31656.6749|34226.3677|33646.1417|35418.6073|34095.7603|38208.1548|36408.3413|37557.6608|38905.6335|36347.9545|37062.1951|42261.6099|13798.958|13372.4805|13558.851|14342.9415|13956.1421||
2022-02-19 20:10:56|pink_usa_0415|LGRDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16378.781|||||||16310.059|21810.8935|21837.2039|21843.3678|20975.3947|20516.3572|19576.608|19510.015|19934.2223|19370.165|17495.0556|15397.8952|14809.0634|16128.6248|17662.393|18323.0598|19456.2753|18132.9405|19815.3603|18561.8462|19069.4591|18603.312|20969.4959|21284.0764|21904.2912|21375.9052|19804.4728|16235.3073|17023.3202|18257.6521|21052.6423|21038.882|22350.2042|21914.1073|20491.3596|22789.0829|24795.4836|24968.6799|23591.5636|25105.3076|26035.8893|27826.064|28660.9229|30162.7789|30983.9254|28056.9732|30099.8215|29875.8342|31018.6306|27806.7932||
2022-02-19 20:10:57|pink_usa_0416|LGRVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8486.6294|8328.7386|||||9237.9962||||10425.3995||||||||8943.7884|||9482.004|9350.3095|9139.5983|9226.588|8817.982|7829.419|8574.7865|8851.3925|9193.8571|10228.636|10347.4202|10782.9621|11394.5582|11553.1831|12306.6516|11587.7344|12766.3725|12806.1019|12626.5093|14005.8758|13687.5605|14578.146|14923.348|14206.39|14388.9293|14800.4208|16273.8259|16625.0386|17224.4991|17144.571|16484.833|14449.1757|15367.2172|13290.9927|13330.8259|14419.5985|13399.5355|14609.2158|13984.4359|14920.8786|15059.3555|15751.7396|14190.5606|16095.9598|15056.6511||||14672.57|13917.5996|14485.8282||14649.785||14617.6836||15947.7731|14961.8977|15645.7333|14980.5236|14963.0109|15452.3806|15064.957||17810.8354|18321.7512|18929.5501|18470.2585|18594.4345|19401.091|20011.3299|19924.1571|20662.947|19956.6325||20868.1013|20053.5476|19978.5938|19283.227|19643.3683|19093.7322|19175.3975|17468.385|15424.5571|14782.4044|16291.2416|17689.072|18202.9284|19296.0315|17993.7286|19761.521|18588.5333|18553.4842|18710.0756|21169.7139|21784.6459|21944.3339|21408.3587|20004.92|14398.043|16681.8932|18230.9818|18927.3251|18926.9711|22029.3846|20117.5608|22148.8456|22362.029|24229.7725|26078.1|23578.1973|25212.1349|26446.279|27892.6038|28794.2915|28326.2037|30543.7796|30540.1957|29393.0068|28742.1509|28744.4244|26827.1481||
2022-02-19 20:10:58|pink_usa_0417|FURCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7665.435|8312.7384||10132.0016|10439.9818||11732.4382|||||||||6231.5578|6231.5578|6259.6149|5917.4484|5917.4484|5792.9743|5792.9743|5792.9743|5758.8211|5758.8211|5452.3535|5452.3535|7011.9725|7573.9945|7605.9773|6526.6414|6554.2016|3793.1876|4842.9648|5515.6901|5516.4557|5398.9092|5572.0254|6240.8573|5038.0966|5038.0966|5061.3432|6872.621|6872.621|7735.4697|6738.79|7606.7462|6609.3184|6037.9558|6483.7994|6191.7303|6995.5099|5927.6217|6710.5151|6134.4619||
2022-02-19 20:10:58|pink_usa_0418|ACCYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12171.411|12287.3292|12693.0429|13087.1648|11469.4769|11328.3141|10940.1164|11857.6745|11375.3683|10234.3024|9837.7312|8637.4338|10214.295|9672.9845|10484.9503|10814.4437|9057.1926|9577.721|9506.3342|9363.5607|8923.3425|8578.3066|10749.9799|11682.5941|11219.8466|11860.5739|12977.0177|13565.045|13421.7828|13781.9147|13638.7297|14295.3557|14466.698|14467.233|15151.6298|15765.3697|16337.7461|15698.7587|16294.1788|15437.3548|14398.6422|14515.1218|14662.574|14556.4799|13124.8543|12373.6261|11388.0739|12136.0727|11163.5263|11193.9711|11436.5989|10047.9141|11791.0962|11295.0553|11854.0919|10897.7745|11580.1547|11276.5629|12638.9946|11475.8296|9502.5845|6323.3582|6447.2178|8020.8866|7160.3737|6991.2644|8043.2211|7239.5523|7214.1631|9984.8199|9298.6903|9161.4643|11082.6273|10592.5347|10547.193|10900.0731|9949.8835|9007.263|8751.9699|9491.6652|9256.6188|8006.2551|8929.2985|9727.9601||
2022-02-19 20:10:59|pink_usa_0419|ACRFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5082.7386|5416.6411|5855.4576|5465.0939|5014.9384|5708.1505|6658.2814|5907.0152||6584.628|7439.0092|7181.2218|7659.9699|8190.2754||7083.5055|8027.4692|8359.7445|7166.5742|7053.2986|7245.1019|6625.6732|8738.3669|8572.4487|9656.4486|9921.9179||10295.2912|10139.8067|9906.58|9106.9458|9306.8544|10078.1385|7942.3741|7446.9212||6296.0557|5895.5997|5875.8138|7509.468|7338.09|8168.2714|6828.4078|6843.9875|6897.2894|7772.2339|7488.161|7874.5001|7147.2735|7633.6063|8079.2921|8749.7256|8366.1465|8033.839|7522.4914|7988.3858|8260.2392|8931.5259|9215.9694|9853.1228|10057.9222|9796.2341|10581.6638|10866.7302|11402.655|11641.7231|11124.4302|12041.2037|12123.2797|10873.9341|10816.094|9983.1969|9427.9322|10617.1242|10223.9852|11805.1095|12291.9659|12094.7891|12941.1078|12868.1091|11563.5844|11744.7433|11024.8131|10963.6426|11210.6774|10166.0729|9672.9836|8816.3009|10202.5265|9402.3284|10273.1323|10859.1597|9066.116|9542.0276|9204.1303|8806.7442|8697.2845|8221.3729||11504.6151|11083.1589|11755.2107|12948.4977|13833.2078|13748.3043|13783.3629|13751.544|14859.4198|13888.032|14463.8786|15956.721|15917.7973|16279.6552|16390.0258|16453.9245|15016.203|15067.6721|14652.0175|14456.2014|14142.0321|12345.3767|11935.7475|11342.9336|11905.8133|11005.8777|11106.4542|10975.9193|9909.9764|10986.3739|12323.4653|11180.5648|11239.581|11356.5251|11090.6402|12303.0403|11502.8307|9556.1964|6258.168|7483.7259|7333.7906|7316.8846|6703.7737|7696.9254|7797.3382|6694.0109|9422.8463|9328.7486|8941.9022|10914.6881|10565.0887|10037.4758|10808.584|11259.077|9282.402|9011.1892|9122.1042|9408.4969|7757.4143|8698.8663|9361.3627||
2022-02-19 20:10:59|pink_usa_0420|CAPMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4799.0415|4695.8039|4435.4778|5746.2891|5673.3666|4302.4246|5060.818|5294.1699|5760.8736|5235.8319|6971.3862|6810.9568|7241.1993|6803.6646|6772.2931|7477.6039|6375.2355|7477.6039|7708.87|7361.9708|6952.9382|7053.9196|7547.6168|7294.218|8015.113|7488.007|7077.1743|7375.7284|8464.1584|8980.1636|9221.6077|9213.8192|8598.5261|9151.511|7282.2662|6129.5652|4774.3628|5670.0426|5833.6015|5109.2691|5895.9096|6847.6668|6371.0094|6076.6033|5087.4613|5303.9821|5878.7749|6269.7586|6565.7224|6215.239|6617.1266|6831.2119|7697.2523|7896.2506|7148.0171|8103.2087|7633.5729|7813.2683|9038.567|9086.3059|9547.782|10255.9092|10239.9962|10908.1494|11321.5918|12499.422|11792.7239|11345.6292|11730.2268|11493.8938|11484.4136|11560.9392|10917.6371|10339.1535|11643.4775|11083.419|12048.6171|12850.2223|13744.4047|14641.5646|14610.4819|15166.8907|16397.8018|15037.7742|15339.0461|15020.5586|15963.9702|15573.8167|15875.1343|15091.7085|16061.0903|15608.253|17123.4502|14220.4701|16240.1591|17114.8411|17140.6683|14378.8771|14110.2739|14515.3356|13688.7796|14658.7178|15817.5831|17931.2049|17772.6411|17388.5789|18403.4765|18904.1593|19577.7152|19692.7333|18649.3552|20059.6693|21323.2971|21506.9629|20659.8457|23052.0384|22416.3508|22174.7721|21146.3286|20918.3404|21459.1885|20264.3302|19309.1634|16441.5281|18702.2382|19974.7034|20323.8883|20421.5277|18099.696|20620.1163|19865.4796|19734.7421|19858.86|19196.898|19260.1001|20799.1401|21948.4972|17403.0016|12391.3269|14973.4746|17197.7501|19518.1043|21467.847|22946.9016|20758.2477|19094.8044|23222.7984|26202.1175|25435.6782|28930.9784|29688.9953|29252.7144|29823.7707|33255.0436|37517.3727|38390.336|35138.4248|40411.1972|38750.7091|42045.4252|38424.5786||
2022-02-19 20:11:00|pink_usa_0421|DASTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1593.059|1599.534|1856.479|1997.7988|2104.0285|2342.607|2535.289|2685.0752|3096.1872|3340.285|3283.3561|3244.6531|3289.755|3599.658|3264.206|3064.2766|3431.9273|3318.147|3211.11|2981.2438|3688.4225|4451.0662|4212.6|4120.4494|4930.1111|5116.6222|5520.933|3847.923|3186.4|4523.55|4566.225|4152.9139|4502.4858|4446.5542|4772.025|4229.1|3707.6062|3779.5625|4435.6375|4735.15|4882.05|4425.25|5338.85|6968.3071|10059.0885|12335.0275|8991.364|8583.9428|8640.1388|11520.1851|9019.462|9693.8143|8766.5799|8457.5018|8007.9336|7819.0248|6579.596|6126.3193|5035.622|5410.9918|4816.066|3966.172|4589.5409|3966.172|4039.8295|4590.5608|5399.6599|5527.7106|4995.1103|5749.8162|5256.8777|4904.455|4283.4658|4294.6844|3404.1088|3253.3942|1760.9804|2742.3246|2636.9378|2988.0075|2635.1293|2623.6722|2778.3429|3414.211|4007.688|3981.3367|3746.4665|4399.5203|4640.119|4923.109|5195.7876|5249.4554|5225.6407|4772.026|4836.5527|4575.7243|5071.4117|5176.8771|5057.8032|4892.2339|5589.6664|5678.1213|5731.421|5630.1516|5319.5147|5344.5477|5294.4817|5352.5127|5433.3011|5741.6622|5741.6622|5781.4875|5822.4392|5860.0001|6509.7205|6926.4609|6516.9242|6328.2613|6672.226|6278.7948|5539.098|5823.2428|5776.0771|6284.5467|6327.1109|6392.6828|6251.1856|6246.9533|6309.4808|5808.1954|6297.9038|6814.2393|6617.4298|7205.5428|6912.644|6926.5365|7823.7562|6664.8956|6734.3578|6102.252|6252.7534|6339.5811|6668.3687|7360.8688|7546.684|7136.2441|7725.4429|7063.3293|6225.12|4466.052|4845.69|5354.748|4533.4093|4076.9779|4717.6459|4817.4902|5458.1582|4835.3196|5872.9877|5972.8321|7042.5931|6941.5601|6513.6557|6989.6091|6965.9356|7084.3033|7605.1209|7167.1606|6924.5069|7516.3451|7753.0804|7457.1613|8728.4298|8972.2671|8771.0421|9041.7054|9696.9014|9386.2899|9463.9428|9792.7541|10143.4054|10438.7422|10523.7804|8949.9582|9361.5922|10017.2487|10167.6061|9908.9648|10311.478|10245.0079|11002.0282|11605.1826|11036.4942|11589.1805|12130.7885|12826.2625|12956.7408|12828.7243|13686.6806|13816.9941|14107.6167|14153.5699|14450.4024|14829.2054|15946.9847|15673.7497|16653.6696|15847.6265|16589.088|14493.8716|14478.9679|15357.4431|15053.9234|14505.9017|14749.397|15545.9475|16083.273|16323.6223|16497.2779|16741.4024|15568.5982|16034.1964|15528.3302|14760.9883|15759.8143|17480.7136|17196.413|19556.3596|19395.3398|18076.9901|19146.2623|17173.7696|19199.0969|19473.3338|20512.6664|19531.2713|19241.8815|19879.0468|20120.2049|19951.3942|20056.7422|18847.1437|20891.911|21577.3078|21171.1467|19937.4324|19048.955|19169.0954|20598.2811|20599.5492|21960.2557|23078.2154|23720.4899|22487.7636|25238.7549|25804.1666|27175.1546|26923.8989|26968.484|27507.6806|31985.6155|35295.0373|35010.5899|33519.225|36809.1887|36612.9702|38926.993|39136.3109|33830.1758|32586.1567|30735.6856|29587.4053|32468.3047|38275.7584|39204.0644|39965.5423|39724.6612|41141.6087|38973.3335|37649.9363|39400.6129|38869.7384|41701.3318|42787.8191|43452.0694|35447.5242|36608.5705|38912.0485|45178.2079|45367.894|46748.2101|49303.2259|49260.1455|46195.4197|49039.9813|53664.2335|53920.9298|54726.6978|59565.0727|58467.5576|59736.4127|66002.3815|73602.0859|75234.4196|65689.7754|82968.4451|78748.4147|74903.5054|62098.1885||
2022-02-19 20:11:02|pink_usa_0422|EDNMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6217.8449|6082.1828|6127.4035|6421.338|6050.8515|6943.7486|5960.202|5846.8902|6236.6828|5574.9418|5686.9612|5650.3596|4666.6938|3939.2386|4254.9267|4378.4568|4209.9066|4082.3337|4501.5019|4433.1592|4565.2884|4444.5497|4799.6819|5119.0436|5341.2082|5521.717|5230.1259|4734.8839|4707.0513|5035.3856|5080.2043|5452.7978|6225.6775|6154.0738|5899.6249|6304.4583|6431.3361|6578.2976|6797.5708|6748.0158|6993.3912|7449.6038|8054.7406|8224.2398|8207.0671|7621.5148|7375.1816|9916.9868|9088.516|8926.615|8963.2622|9032.3754|8640.4971|9988.1818|10509.539|10987.0932|11189.4119|11149.94|12440.6795|12153.3455|11848.4228|10977.6993|12429.2279|11751.622|12618.4252|13183.8443|12518.1625|9082.7308|9833.4175|11373.8186|11232.1914|12641.0517|12429.9257|11098.5216|12037.9199|14510.8844|14333.8316|13929.8638|13421.2334|13133.193|13586.0632|13373.3457|14505.4573|14568.7189|14024.6199|13292.7872|13417.2515|11276.4656|11948.5728|10728.8227||
2022-02-19 20:11:02|pink_usa_0423|BVRDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1017.418|1486.1163|||||1536.1298|||1503.2637|1481.4142|1378.0598|1492.8982|1547.4464||1498.64||1759.8972|||2143.1701||2141.8737||||2446.0198||||||||2112.373|2226.8131|||2436.3142|2518.0428|2583.2695||||3018.652|||14132.1925||||12685.2422|11985.3437||13373.959||13242.6272||12378.4483|12321.5862|13397.5926|13397.5926|13559.431|13559.431|12099.9574||||10978.136|9568.2203|9279.6343||10155.0715|9516.0024|||9943.8908||9288.2496|||8807.4461|8554.429|8532.5507|9035.7524||9477.6947|9757.7374|8777.6177|9192.4803|9576.774|9306.0216|8013.3973|8244.8469|8613.3444|8838.3857|8242.6882|9434.0832|10162.1579|10322.1137|9683.6286|10258.5156|10341.4215|11558.8294|11535.9212|11999.5398|12117.9055|13029.5837|11624.9885|12021.9393|11524.6603|10849.4306|11908.4908|11277.1449|10950.5866|10645.799|10145.0763|8817.0728|8613.6685|9522.4386|10624.0284|10683.1671|10637.8823|10211.0885|11237.5454|10553.3158|10757.6816|10605.1874|11213.0033|11781.1878|11505.8386|11909.2427|10626.7089|9448.772|8705.1316|9286.9467|9360.0591|9845.6617|10011.6783|10254.6995|9719.4675|11478.8408|12111.9256|11844.5379|12386.4865|12888.6685|13459.6037|14059.6679|13709.4076|15016.8913|14909.5353|13564.3329|14836.2715|14378.7802|15179.6723|12868.4943||
2022-02-19 20:11:03|pink_usa_0424|AOMFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12403.9837|15397.5194|14936.9754|18160.7831|15652.3537|13279.0172|15763.4228|18194.0965|20250.8205|16439.409|20121.3763|19560.4516|22752.3283|21646.6368|23312.9606|23203.9488|20463.0797|20509.799|18438.6994|14606.3423|13680.7918|13145.708|16124.8234|14186.9522|15049.0205|14990.1778|12783.5766|14375.2716|16634.8313|16881.9706|18698.5697|17812.3676|18065.5682|17977.2425|14550.2018|12624.6996|10200.2395|11010.4838|10082.3857|8503.1459|11988.6697|11779.4793|10804.0852|10464.7824|8482.5706|9413.2971|9772.0091|10382.3129|11205.5941|11033.8852|12204.0494|13100.7513|14134.1843|14261.3761|13253.468|13412.9881|12509.0405|10501.7449|11166.4123|11714.7629|11230.1734|12198.7509|11766.0531|11832.622|9469.426|8747.1535|9787.8598|13320.1452|13300.17|11725.4565|11652.214|11871.9415|11277.3768|11577.6619|11577.6619|10479.9528|10925.0421|10526.6972|10487.2829|10557.4431|10540.7383|9104.1242|9805.7264|10841.4249|10438.8554|10830.3125|10371.9397|10037.361|8866.3356|7578.2076|5742.5274|5978.8454|6148.9944|5357.3291|5551.1098|6557.8245|6168.0381|6352.3703|6390.182|6602.873|6699.7892|6372.9086|7072.9187|7536.2311|8303.197|8300.9269|8660.8141|8526.1325|10050.3873|9712.6081|9647.1243|9927.9891|10182.8193|10151.369|10728.8305|11414.6629|11003.9008|10822.0622|10369.5119|10407.4589|10825.0965|10658.7827|9975.1384|9411.6554|10310.6858|10162.2048|10883.7957|10980.4955|11275.4344|11421.0904|10489.0484|10553.4935|9841.6392|10554.0645|10532.879|11427.5684|12682.9213|12133.6154|8992.6001|9973.5003|10882.3256|11569.8343|13668.227|14104.9834|12547.8035|10766.5844|12503.6722|17169.745|20753.1882|18801.2445|19302.4936|19970.829|20826.9992|17722.8457|14840.4938|15156.1099|13789.2435|13381.2384|13147.1218|12900.6832|11817.8473||
2022-02-19 20:11:04|pink_usa_0425|ALSMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21861.6812|24605.5312|22425.2942|22581.0254|23515.4127|21179.4446|21802.3694|18800.2438|16659.9084|13449.4052|13449.4052|15792.2048|13738.6397|14769.5167|14122.247|12651.1796|14298.7751|16740.747|17064.3818|18401.2063|19137.2545|18077.345|17694.5999|14455.9876|11747.3301|8573.8584|10371.1277|9929.1762|9222.0539|11726.4455|11431.8112|11251.1866|10338.1322|8482.57|9483.9845|10161.412|10220.3187|10874.8945|11288.2676|12083.2161|12909.9624|13800.3047|14181.8799|12894.5495|13459.5169|11930.7816|10534.9799|11099.9472|11664.9146|11749.4112|12781.2292|11449.8511|11682.8423|9219.7929|8720.5262|9721.2771|13449.9862|13050.4816|11585.6317|11385.8794|11652.2158|11043.8229|11244.0131|11277.3781|10663.4617|10710.1727|10476.6175|10256.7576|10490.6251|10390.3962|9054.0108|9488.3361|10206.6432|10673.0596|10238.1073|10238.1073|9836.6129|8598.6718|7260.3571|5577.1048|5860.6864|6002.4772|5187.1801|5388.0504|6286.0588|6061.6932|6238.9356|6286.2003|6451.6266|6640.6853|6349.2169|7037.3752|7417.7372|8160.8568|8120.4709|8432.7726|8307.3374|9869.6416|9509.2645|9547.3442|10148.1856|10253.7342|9847.0927|10508.36|10712.4802|11603.2398|11124.1397|10573.3058|10335.5175|10692.7915|10324.2651|10256.8403|9505.6266|9591.1103|10270.6977|10729.4844|10247.4963|11079.4853|11249.3256|10138.2057|10042.878|9778.7057|10239.3812|10457.8353|11427.5698|12615.1257|12300.6912|10308.5895|9845.556|10887.2196|11523.3485|13566.6931|13578.9525|11670.6708|10552.4762|13842.5378|17228.7475|20786.5952|18856.9234|19042.6518|19710.9834|20492.2818|17527.5792|15249.6314|14708.1445|13218.068|13210.6001|13367.4247|13180.7288|11724.501||
2022-02-19 20:11:05|pink_usa_0426|VLEEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3191.0977|3483.2944|3775.4912|4636.7032|4413.711|4183.0292|4221.476|3898.5216|3629.393|4313.7487|4098.4456|3690.908|3040.3619|2840.7424|2771.6432|2917.5189|3163.205|3032.6841|2303.3045|2403.1145|2756.2876|1573.9249|1481.7927|1019.596|1298.2798|1016.7252|905.6674|1415.5942|1729.9969|1673.686|1423.4149|2149.2003|1897.3651|2064.7339|2064.7339|2330.6467|2971.9653|2745.1575|2487.0658|2720.1306|2311.8764|2088.1968|2237.2533|2764.9071|2751.3388|3499.1003|4243.846|4130.7773|4212.5584|4274.1324|4545.9587|4633.0631|4771.2292|4736.6876|5311.7541|4268.2114|3594.7623|3154.8967|3652.4|3276.239|3256.3953|3925.4304|4060.1891|3904.8205|3865.1859|3387.9825|3174.8427|3146.2|3627.0995|3526.0957|3357.2528|3589.4116|3791.4845|4287.6806|4270.9376|4120.2524|4622.5366|5164.3948|4950.604|6122.4262|5967.0559|6729.1257|7572.9608|8113.4467|8553.1327|8598.9418|11073.4185|11255.1027|10287.6731|10514.3902|10580.503|9267.4886|9217.9925|8306.0146|8780.7108|9501.7191|9249.6485|11291.7999|11319.0182|11615.3113|12447.4209|12662.0584|11808.9763|10498.9546|9415.8781|11076.4911|12203.3914|11895.0588|11735.9614|9791.0821|11200.1191|11203.2574|12497.7514|12171.3822|10122.8753|11806.0921|13076.2842|13578.8918|13362.0068|13366.7217|13772.1613|14347.8847|14868.8906|15801.4674|17314.5258|16775.4708|16063.2314|16331.7426|16428.5205|17842.2367|16233.0671|16699.8781|18186.9106|17337.5219|16164.5566|15567.3673|15745.8103|15334.2018|12761.2726|11459.732|10507.3274|9825.6811|7322.3531|6804.587|6655.9144|7279.9805|7341.6752|7685.7421|8637.265|6525.4062|7054.762|7164.6195|7061.9266|7525.2387|9228.0299|9271.0176|8509.436|7209.1177|5258.6402|3652.3646|5244.2985|6286.4653|6527.4765|6446.0626|7561.9115|7312.8809|7730.7256|9475.6561|9393.8024|9321.7272|8182.9388|8355.9193|7726.4625|8029.1784|7105.4236|6966.9515|6540.6984|6762.2537|7133.118|7487.1968|7569.3675|6931.3365||
2022-02-19 20:11:07|pink_usa_0427|PDRDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:11:07|pink_usa_0428|JCDXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3903.5815|4126.6433|3011.3343||3407.5672|2765.8825|2478.2307|2909.7084||3960.7437|4004.9979|4533.8346|4558.1744|4558.1744|||5478.905|5478.905|6209.4257|5999.1243|5999.1243|5910.8594||5445.9603|5977.2735|6818.5194|6364.6894|6725.6237|||7445.8306|7445.8306|7202.0682|7202.7572|5806.5305||5463.0143|5463.0143|5762.2058|5590.8796|5590.8796|5903.7026|6644.716|5402.2983|5402.2983|4659.7362|4710.7714|5014.7637|5407.5129|4648.6416|5283.2533|5184.5222|6202.6765||5811.6768|6053.83|5976.0744||7487.7457|7487.7457||8559.9376|8559.9376|9576.4137|9576.4137|9509.3676|9554.065|9274.7064|8733.8681|8240.1614|7427.562|7857.3667|7040.2901|6905.9985|7282.0552|7781.7169|7994.4545|8180.32|7591.3728|8767.0278|9132.0408|9402.4395|8568.9138|8142.0408|8373.4509|9191.2497|8512.7463|8088.5995|7855.0704|8417.6633|9246.904|9447.3144|8719.1281|6834.333|7120.2039|7534.6635|6875.779|6440.065|5619.6475|6312.6667|6756.8914|7162.8575|7428.7588|7471.2696|6978.1445|6993.8735|7492.5638|7248.1255|7927.9211|8011.7512|8678.8463|8515.5751|8655.2409|8148.6161|7163.5484|7472.0469|6818.8811|7325.2442|6597.6132|6810.6493|7787.3637|6840.9188|6634.7174|5926.7696|6286.626|6499.9225|6606.3739|6817.1477|6115.3184|6431.4517|5981.1665|5777.3284|5743.1663|5967.3747|6163.6553|6514.079|5735.3184|4999.484|3956.2907|4140.152|4510.3382|3916.5029|3658.323|4014.9129|3747.2507|3349.9226|5210.823|4694.9813|4183.4809|5065.1964|5232.5412|5459.623|6373.9296|5896.4408|5493.3049|5493.2791|5852.9707|5471.9956|5426.3424|5301.7273|5168.3849||
2022-02-19 20:11:08|pink_usa_0429|EUZOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2477.5289|2891.2384|2349.87|2253.4698|1484.292|982.9749|1602.249|2058.3985|2290.3314||2332.1078|||3352.9272||3617.3474|3705.8152||3374.0611||2875.2014||3522.9366||3814.1523|3780.6496|3816.7294|||||||||||2524.1233|1976.9686||||2684.0715|2381.0312||2270.3866||||2642.7206|2837.2496|||||||||4123.0522|4823.1932|4937.0244||4526.3586|4452.0373||5164.3633|5495.9634||4665.911|||||4302.4546|||349.6923|||4211.5514||4176.7821|||||3629.4446|3623.1435|4221.1197|4347.7722||4198.9035|3941.2584|4105.9183|4066.9025|3779.2436||3599.374|||3983.7623|4257.798|4547.2002|4840.444|5014.8543|5408.1762|5742.4998||5670.3908|5778.5544||6260.1682|||5866.1658|5689.1902|||5880.9595|5614.2956|5665.6643|5227.5196|5029.1396|5421.587|5421.587|5450.6571|5450.6571|5366.6574|5522.6664|4966.5646|5001.0812|5522.6664|5407.6108|5227.3572|5185.1476|5284.3995|5230.7896|3232.149|3309.101|3846.3135|3847.6791|3847.0851|4020.917|4022.2967|3948.1363|4950.7341|5046.8149|5369.4183|5352.928|5353.215|5361.482|5375.195|6673.4247|6450.4272|6450.6876|6449.688|7096.8627|6257.733|6257.733|6717.3424||
2022-02-19 20:11:08|pink_usa_0430|AIQUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19251.4121|22828.532|20161.9506|23937.1665|19201.6295|18124.7812|22380.2761|22224.5872|25234.5735|22678.6802|28023.999|27141.7622|28919.2093|28413.2201|31008.0361|31486.5428|29383.0582|31736.3321|31854.6526|29225.2969|27476.7739|28924.832|32739.2509|30895.3803|35258.737|37144.8329|35047.6069|35909.949|36630.9737|36023.051|38355.7832|41621.6087|38836.4663|39953.3512|37323.7254|34849.6141|32856.188|35203.0598|34892.0287|35809.7291|36574.9542|35342.0901|38034.5515|36745.0052|32800.1209|36806.9413|37429.1657|37508.9386|40157.3801|36870.76|39104.3852|40395.2079|39883.8756|39452.4395|39356.5666|40123.564|40578.9674|39195.6454|42670.4926|42670.4926|43834.0888|43339.9582|43132.7445|44039.5916|41207.1037|43703.5339|42919.3993|45831.9015|47052.9116|48444.3756|43723.2511|45097.3095|41750.2435|42349.1927|44128.4209|42876.2862|44481.2806|45257.3233|46633.0328|46650.6691|45680.6184|43228.277|46113.6812|41328.1329|43351.434|46606.3112|40976.2549|38008.686|35825.6961|37383.7178|37903.057|39575.5097|37876.6513|36379.8586|36415.2133|39066.8078|39102.1626|35708.1229|37299.0796|42700.8788|41474.5342|41602.8049|44137.1635|47551.4311|47674.4579|47775.7077|47607.3053|47660.1561|57937.4651|54889.6895|53894.5491|54045.59|53722.4952|53767.2797|51894.6544|54936.2261|55262.0765|53936.5147|54065.3086|52241.7911|55415.4839|51619.4689|51066.3422|52201.2642|51978.0182|53746.3302|55689.1768|56147.0274|54891.4435|59221.5693|57882.748|58680.1795|60075.7129|62368.3705|62326.0892|65324.8093|69171.3561|66075.4244|61354.386|58808.6944|65085.1027|69850.0731|79035.8694|77880.5122|72875.9382|73241.4478|77988.964|78551.5139|77504.8145|72356.8664|78617.4938|79565.6412|80614.6759|81976.2301|81573.7133|84015.3066|76461.1206|79801.2386|82384.4776|84146.5198|82676.9186||
2022-02-19 20:11:09|pink_usa_0431|INGIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:11:10|pink_usa_0432|ARKAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2639.9009|2223.404|2442.6051|2408.1581|||3097.5303|3200.439|3140.9396|3131.545|3081.4403|3742.1963|3782.9064|4074.14|4196.2703|4055.3508|3939.4836|3923.8259|4174.3495|4045.9561|4014.6407|3357.0162|3410.2525|3566.8298|3670.1707|4083.5347|3363.2793|3122.1504|3067.0352|2324.2624|1522.0272|1160.5457|1153.057|917.5603|773.5064|1163.5648|1586.6793|1772.5743|1458.055|1899.6338|2171.9042|2289.1886|2542.847|2461.4258|2537.2264|2298.5981|2239.0976|2395.6778|2624.285|2217.1763|2329.9435|3094.9522|2863.2276|3409.2089|4212.3094|4444.034|4618.1498|4535.5126|4681.0812|5981.6641|6468.5881|6801.6797|6605.2768|5847.3677|4427.009|3913.928|4419.4664|4466.7608|4352.7882|5432.203|5722.8147|5925.9235|5732.3953|4279.9756|4269.8357|4854.9993|5799.7213|6082.3294|5745.1743|6564.532|7108.8919|7444.3706|6548.675|5836.1809|6034.7213|6547.2931|5971.9533|6672.6973|6836.812|6997.0356|7379.7672|7409.658|7436.2103|6762.1431|7245.5716|7326.9021|6978.1569|6620.9533|6623.137|4987.143|4801.7743|4200.1507|4114.393|4814.9678|4788.1147|5363.7072|5400.091|5879.0082|5789.5576|5551.0229|5357.6092|5906.383|5118.1713|4850.6984|5455.1769|5399.785|5069.0371|4353.7148|4719.1917|5365.3386|5770.7891|6158.385|5625.8898|6399.9217|7104.4794|7030.4744|7261.5512|7468.4632|7365.4885|7456.6492|7196.3985|7508.4709|8126.0674|8043.6572|8222.8928|8717.0573|8428.6305|9220.67|9625.0784|9255.9176|9542.6075|9360.2999|9760.9812|9887.6672|9693.409|9294.603|8951.3457|9535.1875|9323.249|9598.5921|8181.7146|7074.6048|6482.3125|7265.8239|7781.0052|7725.8555|7736.5375|6588.3961|6946.9302|6613.5931|6795.6423|6807.8868|8118.2133|7944.9652|8087.626|7142.1701|6865.2647|5392.2771|6243.3999|7474.0325|7356.7693|8208.5495|8296.3619|8051.0599|7852.7184|8765.0886|8921.334|8457.1256|8728.9285|9459.1634|9551.7085|10059.0191|9271.8979|9670.4451|10325.6085|9823.505|10103.7891|10230.0142|10595.8051|11039.5465||
2022-02-19 20:11:11|pink_usa_0433|RUBSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2319.6465|2353.5873|2291.2238||2423.6708||2716.1087|2685.3303|2977.0533|3107.1055|3152.3009||3478.4506|3461.4946|3196.8888|3137.7032|3391.2942|3375.3098|3234.4738|3278.9711||3585.0328|||3664.7148|3617.9106|3648.8722|3914.6991||4565.0191|||5157.3026||6019.6436||5904.7409|6465.3693|7053.5706|6875.2519||6854.9486|7374.1954|6726.88|5486.62|5557.2948|5170.9693|5405.2393|5212.7572|5071.6423|5269.251|5632.2992|5654.3532|5402.3474|5150.646|4832.4157|5628.2625|5653.5123|5784.6312|5755.8553|5755.8553|6084.4217|6089.8575|6164.4258|5668.8409|4189.8296|4322.6156|4487.6286|5061.908|4865.2285|4942.8651|4125.9208|3359.078|4305.2096|4822.3403|5073.6114|4683.8534|4804.8885|4801.0836|4814.8959|4944.4618|4183.0903|3949.5932|3585.3382|3416.424|2960.9008|2917.9367|3364.66||
2022-02-19 20:11:11|pink_usa_0434|RBSFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2354.9742|2378.6622|||||||||2659.761|||3205.259|||3379.0381||||3486.336|3460.4153|3378.3331|3294.0907|3569.271|3639.0801|3997.1332|||||||4362.4824|4774.7304|5298.9591|5295.237|5623.956|5526.9969||7882.3046||||||||5347.2044|5724.3298|5763.0077|5194.926|4762.2169|5405.2371|5409.7158|5530.6844|5530.6844|5335.2907|5335.2907|4914.6055|5553.2201|5552.6052|5408.0106|5408.6084|5583.7252|5708.8087|5713.9112|5713.9112|5683.8644|4290.1831|4290.1831|4294.7428|4425.2859|4508.0983|4528.8014|3959.4663|3493.6468|3912.8844|4665.9456|4899.3681|4856.9504|5000.7514|4744.4291|4721.1013|4744.2173|4529.35|4068.6504|3607.9508|3364.66|3059.2524|3204.1916|3426.7768||
2022-02-19 20:11:12|pink_usa_0435|CDMGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4564.2494|||||4538.5481|4616.9436|5013.7001|5027.571||||||||5997.0116||6510.6027|||5970.5019|||||||5084.2867||5110.006|||||5596.1751|||||5168.254|5180.7054|||||||||6444.4724||||||||6961.8039||||||5525.7544|5513.8046|5992.2734|5985.9942|6188.9156|6188.6644|6189.2758|6189.2758|6188.7732|6363.1889|6363.1889|7060.3436|7060.3436|7061.4324|7763.931|7762.9335|5284.4063|5953.268|5417.5812|5249.1862|4928.5058|4694.0187|4204.1995|3950.7534|5616.508|6110.5188|6109.8582|5374.8779|5374.6309|5374.8851|7034.2248|6461.0094|6674.3703|6674.4584|6002.1615|5885.9708|5752.3868|5178.0564|5688.0509||
2022-02-19 20:11:12|pink_usa_0436|ETCMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7079.8837|6943.7321|7497.4153|6934.6553|6860.1323|7586.1708|7265.0384|7446.548|7288.3089|4263.1487|4200.0891|4316.3707|4772.1943|4679.1691|4781.4968|4088.4589|4474.3462|3804.5896|4716.2027|5237.1245|5888.2768|6204.5507|5590.3127|6473.9728|6818.1351|6725.1183|5646.1228|5197.9973|5283.7428|5153.5097|5134.9049|4660.4844|5153.5097|4586.0655|4753.8049|5414.314|5684.0994|5712.0082|4679.3813|4653.3331|4409.7263|4735.339|4400.4231|4037.5975|3991.0814|4088.7652|4455.6839|4028.7196|4083.6017|4344.0592|4362.6633|3638.0333|3825.6465|3491.6874|2772.1402|2483.7632|2530.2756|2511.6707|2071.3563|2273.8889|2310.713|2347.5371|2307.0306|2577.6878|2707.3396|2771.8|2817.8432|2873.0951|2817.8432|3075.6851|2587.3539|2661.0152|2799.1302|3130.6061|3268.7211|2891.2068|2918.8298|2909.6221||
2022-02-19 20:11:12|pink_usa_0437|EUTLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4589.4394|||5347.0262|6187.4826|5989.659|6594.12|7154.6202|7055.7084|7341.4536||7041.9296|7581.0773||||7218.0074|8428.344|||7702.142|7812.1726|7938.2653||8662.9202|9058.1865|9352.4403|9692.8085|9823.9025|9000.8426|9931.7365|8501.2848|9053.6592|8521.091|8659.7574|8387.6313|8029.917|7907.0213|7746.818|5800.2379|6771.5477|6855.1743|7161.0713|7037.8322|6822.1638|6885.984|7268.1448|7513.6309|7965.1502|7813.9132|7743.7743|6792.5153|6367.2022|6162.66|6747.6948|6741.0966|7018.2184|6477.1712|6888.7084|6766.0087|7118.7702|7300.6286|7386.0801|7434.2835|7661.7432|7531.9577|7490.1624|6878.6308|7039.2128|7237.1907|7419.4927|7941.353|7589.6645|7528.4026|7848.3257|7966.3115|7486.0677|6925.577|6766.7335|7222.8413|7481.5293|6943.7306|6848.4964|7565.2265|7167.3017|7355.7924|7276.6728|4267.8024|4195.4383|4302.4174|4732.6591|4430.3271|4825.6843|4348.93|4492.951|4255.7455|4802.2484|5255.7294|6011.5312|6297.5732|6150.7385|6592.5685|6685.5854|6136.786|5660.6104|5323.5309|5441.8829|5106.9978|5132.5793|4802.3454|4980.6252|5058.1604|4591.0029|5174.7626|5580.6035|5535.2517|5491.2022|4728.1515|4671.2863|4982.7116|4767.9002|4056.2039|4091.091|4209.707|4232.4337|4213.4807|4112.2046|4337.2678|4578.9351|3770.7263|3779.1341|3574.4795|3232.6132|2373.3893|2446.5533|2558.1831|2169.1703|2268.3653|2379.7582|2197.9392|2292.301|2646.733|2672.8078|2698.1315|2679.7142|2868.4914|2931.8008|2877.7|2785.3184|2571.2402|2674.8264|2923.4333|3337.7782|2934.9429|2823.3|2823.3||
2022-02-19 20:11:13|pink_usa_0438|TLPFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2879.5546|2726.7167|2605.9969|2650.2978|2931.6081|3101.0588|3462.4568|3384.7514|3750.4234|3417.8905|3321.9016|3569.8729|3637.2969|3893.2675|3698.147|3530.452|3638.4396|3989.2565|3937.9228|4259.1597|4197.4493|4071.743|4277.4443|4324.2984|3908.3247|4195.1637|4226.2475|4279.7298|4336.8691|4663.7056|4570.1415|4815.48|4524.4972|4948.9897|4945.6805|5140.696|4861.7331|5153.8008|6136.83|6023.185|5246.9897|5616.3359|5959.7182|6281.4748|5926.7916|6319.6004|7506.114|7775.5924|7352.7844|8018.9131|8093.2611|8786.3751|8432.887|8355.4893|8269.3036|8233.4958|8534.9748|9074.4028|8946.1875|8943.8774|10230.4914|10748.3703|11229.9146|10903.0648|9870.931|9263.8613|9118.519|10076.3909|10773.195|10684.6639|11063.1193|11194.8509|11759.9321|12013.5582|12659.9239|12701.0554|13819.9105|13802.065|14301.7484|15165.4784|15297.0049|11667.1076|13169.0936|14539.4943|14715.962|17563.6633|18264.2836|18516.8123|18744.6754|19696.0625|19862.8489|20392.9459|21177.1955|21860.7097|22537.9717|22729.3894|24125.5018|25022.415|26742.3668|23136.1428|25247.0104|24787.7175|26043.4312|22346.7699||
2022-02-19 20:11:14|pink_usa_0439|KLPEF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6565.4688||||||5034.4429||||||||6903.1945|7254.0436|7680.2971|7585.928||7984.1892|||5382.768||||||||||6315.2851|6353.2147||6990.8307||||7691.5734||7808.704|8416.0847|8267.0554||8615.6301|8395.1033||||8947.0224|8604.486|8430.4407|8907.5986|||||8725.2352|||8460.537|9275.776|9922.9231||9746.4284|9148.3076|8530.5762|14027.9621|13723.5848||14517.1255||14222.9242||||||14135.7167|14860.5185|14871.5864|14092.1532|13259.7184|11799.4347|11457.6688|11599.9867|11755.9005||12473.104|12148.8033||12530.9428|12426.7162|12273.3|||13040.3812|13335.7689|12439.543||12827.0982|12258.1859|11954.6404|11281.4298|11048.5408|10505.17|10381.7638|10257.9206|9679.038|8952.6611|10410.071|10268.0612|10310.9363|10563.1236|10084.8488|9793.4344|8948.8533|8924.2141|9596.0862|10825.554|10378.173|10943.3869|10073.1906|8471.3868|5552.3816|5170.4426|6453.8203|5550.4804|4968.6212|4500.8521|4070.5044|3707.9263|6745.5736|6331.9972|6331.9972|6774.0961|7110.6617|7703.93|8414.1405|7339.9028|6752.2728|7052.3115|6111.536|6822.3753|5905.4346|7087.8437|7455.7841||
2022-02-19 20:11:15|pink_usa_0440|BNGRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||938.6607|955.6405||||962.7608|964.7619|1059.063||1139.8756|1146.4879|1146.4879|1146.4879|1146.4879|1203.3212||||987.3548|931.0829|887.5809|||841.362|||936.7164|899.6964|927.8821||902.3607||868.566|896.0034|886.8963|909.3461||844.1628||872.1848||||952.748|964.6573|1038.4026|||1110.888||||||1365.934||1338.157||1372.3103|||1290.143|1271.3545||1177.412||1060.0257|1056.3307|988.5512|932.4862|925.6331|1056.3307|1065.377|1039.0928|934.4806|948.2635|984.7882|997.489|975.6915|915.8737|908.2931|961.6921|961.3573|931.0349|926.509|926.5834|812.6789|846.308|788.5262|886.6579|848.7718|848.6666|879.6761|1011.4812|959.98|983.9795|1142.3762|1182.8968|1241.4918|1240.2596|1239.9516|1153.7298|1153.7298|1027.9555|1027.9555|1027.9555|1027.9555||
2022-02-19 20:11:15|pink_usa_0441|BMXMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3254.933|3254.933|||3088.5092||||3843.5827|3843.5827|4477.9987|||||||3795.4492|3795.4492|4300.4569||||3688.9241||||||4339.9107|4182.0957|4527.3159|4527.3159|||||||||3331.8678|3215.4793|||3619.88|3619.88||3661.3064|3668.0533||3922.4505|3772.5731|3735.1038|3825.819|3826.013||3855.5956|3871.373|3953.3443|4069.1424|4166.1021|4063.3606|4250.889|4400.8005|4333.9247|4464.8798|4355.9106|4111.5868|4061.9181|4092.3772|4279.1198|4279.7391|1463.9598|4327.9945|4270.2929|3628.4669|3883.6983|4485.2908|4252.0668|4659.1253|4447.3147|4206.7062|4423.6483|4609.0353|4646.693|4739.9535|5018.0782|4625.5476||5207.4396|5380.6229|5440.5917|5681.256|6073.815|5715.0515|5450.455|5730.9245|6285.7205|6210.9608|6535.5755||8591.4684|8512.774||9758.1139|9667.6152|9331.1964|10080.7612|10801.542|10353.8403|9213.9138|9650.9841|9444.2616|10660.9708|10467.2968|9893.341|10502.7992|9721.746|9049.3151|8489.2416|7656.467|8645.9181|9706.0443|10131.2727|9287.8834|9529.3566|9680.3674|9715.87|9682.7343|9680.3674|9846.0461|10799.9789|10522.7138|11772.191|11006.6158|13540.79|14894.869|15777.964|16899.766|19652.5211|16186.8643|18456.0119|17887.9526|16704.4956|17174.5124|18313.9971|15686.7225|15296.1817|13778.9899|13133.7539|13633.6378|14213.5094|15709.2983|13002.429|14964.6374|15721.1187|15975.2571|13769.3123||
2022-02-19 20:11:16|pink_usa_0442|RXEEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5389.3262|5667.5323|5295.4902|5227.5993|5778.368|5745.7372|6458.176|6118.272|6232.4797|6172.6566|6410.048|6606.441|6519.1552|7211.5833|7228.4591|7054.076|7472.6255|7265.178|7296.4425|7429.953|7261.3753|6469.891|6098.2231|5631.8136|5869.3278|5194.0361|4956.2299|5414.4419|5002.6204|5457.0346|5620.4554|5683.4435|5268.3606|5109.0035|4751.6839|4589.1339|4174.051|3780.1021|4125.1114|4083.1102|3873.4649|3326.9761|3708.3172|3942.5267|4549.0693|4595.6109|3465.0996|4534.0559|4873.3594|4311.8571|4215.7711|4654.1633|5219.8097|5370.5841|4800.6569|5225.8407|5277.104|5116.206|4917.1528|4786.0676|4848.5558|5151.6132|5415.8928|5530.1136|5527.5845|5548.8642|5388.3294|4984.8117|4737.3334|4563.5887|4458.6961|4533.303|4929.4427|4348.9918|3851.4014|3193.1175|3112.3849|3464.1212|3764.0738|3665.9874|3929.6179|3311.0586|3671.9098|3476.8533|3195.8964|3499.9911|3778.7462|3975.2825|3977.9388|3976.4376|4013.5427|2264.5252|2265.8512|2268.5528|3607.3306|3636.6977|3959.8806|3791.0955|3663.465|4115.9459|4902.4662|4736.9306|5560.3582|6100.4947|6191.2592|6301.7911|6613.1465|6498.2274|6490.993|5903.619|5958.5376|6271.6552|6053.2435|6887.3116||
2022-02-19 20:11:16|pink_usa_0443|RXLSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6000.8828||||||||7070.5862|7118.7665|6919.0698|7474.0338|7379.8444|7148.7085|7357.142|7233.2086|6751.558|6536.2327|5390.428|5661.3157|5304.239|4866.3275|5286.8385|4960.6767|5346.7329|5639.9034|5613.7793|5291.582|4978.0928|4568.8152||3532.5591|3891.1051||3972.1072|3654.2689||4011.5885|4014.9515|4440.9726|4371.8808|3603.2232|4510.0344|4876.3621|4218.7738|4212.7685|4876.3621|5195.6858|5059.9889|5059.9889||||||4981.3929|||5348.7984|5430.9273||5276.5759|4906.2632|4715.8867||4223.5194|4633.0713||4037.702|3691.304|3425.4046|3109.3661|3128.8837|3652.2995|3454.6043|3838.9344|3425.7535|3430.138|3473.8326|3473.8004|3472.8126|3476.4466|3852.4278|3855.002|3853.5472|3853.3636|1787.4653|1788.5119|1790.6443|3143.9204|3143.1242|3967.455|4005.9545|3675.5756|4151.0951|4922.1792|4829.1218|5000.8926|6358.4758|6355.0652|6251.7914|6252.1523|6255.993|6591.9619|6591.9619|6096.2684|6177.1046|5873.5876|6732.2814||
2022-02-19 20:11:17|pink_usa_0444|MDOUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824.8599|824.3324|824.3324|824.3324|824.3324|928.2209|928.2209|908.0396|908.0396|908.0396|908.0396|908.0396|908.0396|907.2316|543.8876|543.8876|543.8876|543.8876|543.8876|544.043|544.043|711.0936|711.0936|785.4085|785.4085|785.8486|785.8486|785.8486|1007.3824|1007.3824|1007.3824|1007.7504|1070.1134|1070.1134|1070.1134|1070.1134|1070.1134|1043.5965|1043.5965||
2022-02-19 20:11:17|pink_usa_0445|REMYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4012.4201||4160.845|4185.5825|4428.0098|4496.2853|4348.8499|3957.9976||3425.4033|3538.9365|3386.5885|3163.4036|3663.1437|3507.8847|3716.4052|3672.6828|3424.9224|3643.5345|3439.4966|2810.3796|3166.2033|3316.7436|3496.4208|3438.1471|3559.5506|3413.8664|3597.5137|4010.7416|4195.4788|4098.2487|4122.5562|4258.6784|4163.7817|4029.9459|4020.0321|4253.0056|4580.1599|4461.1947|4858.8224|5106.7215|5552.9398|5691.7633|5751.2591|5704.2678|6166.1154|6495.6406|6635.4392|6817.0912|6571.0328|6625.9578|6945.4862|7000.49|7600.532|6595.4616|6900.483|7030.4921|6761.8478|6094.7979|5619.6472|5412.9189|6222.835|6631.053|6738.9818|6440.1356|6729.0203|7366.5588|7168.5732|7637.5127|6457.9809|6591.4535|6123.8015|6140.7346|5567.9978|5591.6543|6276.0797|5433.6195|7051.2429|6954.0359|7980.9402|8429.5877|9279.2392|8966.5405|8594.8184|9438.7281|9614.5426|9890.8226|9695.1116|10127.3457|10386.1835|10499.5658|11035.793|9933.4475|9515.7925|10032.6579|11837.0573|11270.1012|10461.5725||
2022-02-19 20:11:18|pink_usa_0446|SDMHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7424.2167|6746.3503|7442.4792|6363.17|5716.5192|6299.1141|5535.231|6345.7503|6727.1227|6151.9467|6460.8611|6822.1481|6800.2336|7663.7607|8200.5881||8129.5646|8624.6033|11809.6209|12959.4588|13814.7412|12940.185|14624.6061|13498.2024|13360.7507|15958.3653|16159.0071|15663.6063||16492.2736|17176.6128|19043.6966|21065.7154|21375.1344|19121.4606|18150.0495|18022.2322|17383.146|17613.217|17332.0191|18359.6698|20246.2524|17509.526|19082.1579|18464.2559|20075.1323|23476.5882|25619.2012|25825.6293|28425.3331|28125.8281|29167.1841|32360.3687|35525.9067|34382.6479|34318.1055|37941.6991|36876.7498|35014.2412|6154.577|6246.7804|6465.3024|6582.4007|6782.4821|5873.3566|5744.2718||5742.8265|5951.1537|5703.189|6268.2536|7411.2881|7309.8899|6409.2893|6894.7932|6452.614|6546.6378|6487.6425|6604.7113||7950.5422||8849.2992|9227.238|9540.6507|11176.8492|12357.6776|12126.3053|11780.6296|9264.1101|9027.207|10232.0022|11297.1997|11755.7409|12135.5233|12932.8821|14426.2013|14755.1371|13965.3003|12582.5973|13155.2299|14771.877|14817.4528|17513.63|18020.6035|17384.5914|21320.7251|24196.8825|24150.6884|28575.459|32207.3426|32290.7241|35028.02|31147.3179|33829.7297|38254.3265|40328.3563|38791.4561|42916.7966|40076.2378|45174.0353|53107.9997|58164.8228|51613.6514|47838.9807|49372.7777|50696.415|39791.1553||
2022-02-19 20:11:18|pink_usa_0447|BICEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6414.3924||6833.0117|6846.1161|6692.6074|6516.6339||||||5498.7862||5409.544|5557.507||4929.8477|4828.8641|5110.4088|5116.6814|4794.7834|4849.7756|4529.0013|4720.4483|4300.2868|4163.0559|4130.7021|4129.4956|4016.3232|4460.3082|4693.0612|4558.5292|4522.6591|4139.3514|3954.6552|3892.3209|3504.2187|3503.0148|3010.8111|2882.1363|2964.9201|3289.3066|3068.3998|3146.2661|3105.3237|2615.6739|2483.5419|2157.2568|2321.7476|2235.5184|2631.3446|2535.9865|2321.9528|2194.4298|2673.9263|2648.2075|2553.0989|2600.6771|2715.3732|3454.3757|3363.5184|3115.7615|3199.4379|3002.2245|2484.8007|2549.647|2295.8715|2461.4651|2597.4402||
2022-02-19 20:11:19|pink_usa_0448|GGRGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.2527|340.5756|345.0318|423.9689|367.3124|379.4076|346.9416|350.5548|269.8571|328.8884|318.5092|292.5614|341.2136|297.4394|312.4747|279.7879|322.279|353.0034|374.5758|364.2565|361.3243|370.9776|326.2494|324.8525|327.2246|336.1021|327.4156|329.9547|295.3422|332.8947|318.1945|294.0447|325.8206|331.8667|304.3231|280.676|279.4667|300.8604|335.2638|290.0672|310.9791|312.1933|332.4306|360.1587|323.2221||337.48|280.9184|241.1295|300.6297|281.8403|238.7814|262.538||221.9088|217.2824|216.8775||179.3592|136.8474|136.5775|136.5957|150.0933|156.9771|218.9311|222.8454|199.1571|254.7129|254.7129|206.524|219.3474|219.8198|237.84|262.6462|260.5095|214.3467|165.3493|197.0693|189.6941|222.4355|222.4355|185.5879|174.2024|173.4381|193.1711|272.0486|315.1985|317.7963|317.7963|317.7963|298.7102|308.1324|308.1324|308.1324|308.1324|278.0077|315.8292|321.8532|319.9383||
2022-02-19 20:11:19|pink_usa_0449|FRIIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.316|259.938|236.6674|204.9317|206.465|244.5632|209.8411|186.7314|188.6536|173.0561|167.3443|188.879|168.3189|154.6121|150.7743|175.4464|180.9291|180.4861|199.1382|179.9924|179.6632||175.3395|175.3395|||187.8441|183.2371|202.1038|183.1923|183.1923||215.6453|189.7741|189.7741|233.7342|270.6396|259.3219|264.4887|282.9414|326.6128|351.0229|351.0229|389.4786|381.4798|367.0943|362.4058|404.0954|||||420.7148|388.8254|||333.147|333.147|||297.384|297.384|326.8126|326.8126||||||325.2881|325.2881|325.3145|325.3145|325.3145|226.2709|226.2709|226.2709|225.4527|225.4527|225.4527|301.1566|301.1566|301.1566|301.1566|301.1566|301.1566|301.1566|301.1566|301.1566|303.0435|275.7752|275.7752|275.7752|275.7752|275.7752|260.9353|260.9353||
2022-02-19 20:11:20|pink_usa_0450|NVYTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.4212|119.1055|155.6493|324.8333|290.9965|222.4725|264.8482|296.63|565.0096|934.0315|723.9186|810.0825|807.2575|721.0935|670.9489|459.0703|414.9289|317.8179|317.8179|377.497|355.956|242.2479|343.2433|348.8934|171.6287||
2022-02-19 20:11:20|pink_usa_0451|FRACF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.1845|153.8382|130.5017|122.1524|165.898|158.2837|138.1748|149.1994|137.7926|128.1498||143.1432|147.6413|142.7317|||||207.3416||230.0107|226.5755|252.1903|254.5682|274.3348|299.9876|289.2907|299.3873|352.4093|360.2001|368.2985|279.2882|313.6227|336.2779|261.1322|269.6846|233.7266|185.5894|244.8799|196.8512|153.1065|134.0171|102.8119|76.4748|70.5771|57.4578|67.9728|51.9739|51.4408|46.4034|47.1763|65.034|61.9067|56.043|49.3974|51.1743|43.6226|39.8911|37.1369|22.8989|26.8716|22.3186|17.8549|36.2454|28.3|28.3892|27.8536|25.3539|18.9262|19.6403|14.8195|18.382|14.8095|8.9537|15.2063|16.5391|16.8164|30.0383|28.8042|30.5838|27.1354|31.2723|31.2723|26.1604||18.1082|27.3461|25.4127|||26.9026|26.7233||26.2773|26.1698|25.1301|26.8868|24.1264|||26.9308|26.5348|36.0019|37.1325|27.8108|24.5574|35.3124|28.2143|25.0951|33.1614|31.5494|31.3857|33.0513|37.3622|37.2992|33.2078|27.8679|26.5321|27.8679|24.7488|29.1564|23.4582|30.5582|31.4569|27.9158|18.2091|18.973|19.3775|21.6424|31.394|34.6745|36.903|35.8551|36.7512|37.6545|36.7096|42.0655|50.5438|108.946|127.2436|138.3005|147.9862|156.6565|161.5449|177.3054|174.3503|142.8294|134.9491||
2022-02-19 20:11:21|pink_usa_0452|SDXAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5602.8289|5404.147|5761.7744|4234.3081|4404.8933|2902.1409|3737.0034|4055.0462|4333.3337|3894.4346|3339.4498|3546.1777|3975.5355|3959.6334|4563.9148|4516.2083|4730.8914|4229.9735|4277.68|4594.1329|4866.0597|4800.8609|5209.5463|4905.8151|4454.1939|4150.4627|4191.8083|4131.3801|4147.409|4009.056|4230.1028|4834.4032|4850.3058|4877.3403|5026.8251|5216.0666|5327.3851|5104.7481|5228.7887|5724.9511|5597.73|6030.2818|6299.0365|6520.0832|6868.3511|7219.7995|6766.5742|7577.6089|8000.6192|6912.8785|7696.8787|8150.104|8506.3232|8561.9825|8832.3274|9388.9198|9939.1513|11672.5392|10990.3159|11961.9673|12486.7545|11531.0057|11538.957|10408.2792|9981.8742|10818.6406|10787.418|9827.3222|8492.5548|8055.438|9054.5621|9273.1205|10356.5457|10927.9198|9780.4882|10584.4709|9859.638|7728.684|8070.5908|7593.5116|8158.0553|8229.6172|7064.6556|7322.3521|7812.604|7833.0312|8485.1291|8304.4273|9396.4948|9482.9174|9372.925|8925.0987|9388.6382|8563.6951|9457.001|9394.7839|9080.5875|8967.0413|9651.4295|9208.1326|9427.9212|10519.9887|10535.7019|10150.7285|10794.9698|10755.6868|10848.3947|11731.4766|12052.0259|12130.5919|12272.0108|11156.3734|11605.771|10372.2846|11514.6344|11297.7922|11211.3696|12133.7346|12372.5753|12303.4372|12630.2718|11803.7573|11128.0897|11998.601|12680.554|12374.1466|12266.9032|13222.6595|13439.5017|14110.4554|15029.6777|14787.6944|12979.1049|13904.6124|14093.1709|14207.8772|13551.1957|14223.9071|15148.1278|14798.136|15619.3288|15316.3056|16472.1353|15926.6196|16516.3251|16441.6596|15920.5245|14826.4456|14934.3313|14478.8311|14597.3371|15244.0714|14583.5961|14882.3283|15043.5255|15277.1764|15548.2968|15734.8825|14742.0945|14311.5005|13079.9552|13057.1148|13437.7887|15284.0571|14716.853|14404.7004|15451.3148|16183.4973|15353.1873|15322.9942|16923.2281|17603.3275|17857.7706|18019.7373|17424.6039|16942.4704|17386.9372|16287.0703|16201.6236|17466.3931|18941.9576|20630.5359|17314.0783|17172.9511|18028.2659|18102.5786|18972.0374|19388.1886|19347.3167|17961.3844|18685.9033|14259.1238|14603.9232|14370.3495|15753.2546|15905.2629|14398.4099|14631.3468|14412.9685|14755.0945|15614.0492|15439.3465|15916.6908|16574.9137|16618.5894|16775.0938|16917.0397|16309.5433|16182.9782|15582.5322|15939.9967|16818.3379|16188.0333|15622.7128|12713.815|10211.209|10966.084|10293.1438|10300.4768|10672.6351|10936.3392|10783.258|9949.4148|12848.4637|13443.144|13451.2272|14921.3445|14465.3767|14732.3646|14630.348|12799.9112|12478.7818|12321.1321|13259.5486|14604.8817|12439.0275|13478.0522|13741.4668||
2022-02-19 20:11:22|pink_usa_0453|NPACY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2531.7577|2551.1139||||2293.6621|2293.6621|2430.1126|2131.0931|2592.1202|2707.8398|2846.7034|2943.9079|2992.5118|2895.9792|2847.7129|3137.3108|2968.3787|2702.9139|2400.5537|2568.4937|2247.432|2445.0084|2321.5232|2296.8261|2346.9051|2180.7079|2188.1616||1678.7422|1712.3342|1902.0301|1902.0301|1778.3208|||1907.1846|1900.3559|2069.8471||2362.6046|2362.6046|2239.3383|2336.9241|||2645.09|2645.09||3097.2787|3097.2787||2875.6764|2777.7591|2576.771|2339.0458|2359.7453|2328.696|2261.4743|1993.0533|1919.8805|1620.9027|1786.0333|1862.3269|1755.0616|1755.0616|1522.7741||1181.9224|1104.5039|882.5708|743.2176|805.204|851.2264|624.2327|655.1864|825.4317||830.5906|949.4696|928.829|954.6298|1011.3916|1052.6728|1068.1533|1043.3278|1012.0521|1307.5065||1613.3083||1638.2335|1276.1475|1394.0548||995.8983|1072.4925|1042.0984|933.7213|907.6712|902.6285||835.7917|830.6212|885.5612|1027.2424|1073.9132|1083.647|964.7|923.2433|923.2433|851.0344|742.7209|763.352|763.352|708.69|708.69|732.4161|706.8419|722.2554|722.5093|722.5527|721.3552|721.3552|427.779|551.1435|508.5428|484.8388|484.0215|391.3129|442.7968|669.722|659.49|737.2871|809.7691|820.0228|877.0014|959.8294|988.3048|988.2497|988.4417|906.0716|854.5902|803.1089|710.4425|710.4425||
2022-02-19 20:11:23|pink_usa_0454|SDXOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7357.9927|8168.5181|7951.32|8666.9388|8144.6802|6879.2861|7542.336|7526.6228|7966.5924|8367.279|8508.6978|8642.26|9404.806|9015.3544|9066.3907|9113.2471|8281.218|9369.7116|9352.0886|9021.4824|8715.2967|9410.3394|9892.6465|9481.0308|10337.8092|10562.8065|10039.9336|10799.9969|10622.6732|10723.0015|11463.2513|11934.8666|12167.3279|12342.7186|11836.2983|11432.0915|11254.0603|11230.1139|11114.1195|11249.5673|11579.1042|12124.211|12220.9416|12575.6825|11822.9255|12169.402|12069.4656|12599.9431|12109.2833|12020.598|12728.1164|13208.7205|14046.8313|14889.1681|14079.0272|13121.1034|13274.621|13154.1322|13897.2256|13343.9296|13881.099|14475.4183|14832.2738|15162.2506|15151.16|16514.0264|16043.0543|16410.9727|16359.7582|15722.3124|14895.0179|15003.1289|14348.2563|14689.8814|15234.6597|14257.1563|15059.945|15100.535|14785.2586|15568.6593|15457.0887|14401.3643|14148.933|13351.5924|12980.9834|13346.4304|15257.4139|14507.6536|15074.6904|15426.938|16077.8258|15398.481|15925.8488|16228.7912|17832.7846|17664.8419|17880.8829|15964.1162|16768.2394|17354.0768||16259.9849|17625.3003|18966.1487|20492.7481|18058.1999|17452.5119|17686.4226|18226.4976|18860.5633|19587.9508|19246.9893|18297.6743|17944.3968|13347.072|14526.0634|14533.4784|14827.4402|16313.088|14922.5138|14376.5681|14311.0546|15071.2439|15577.6485|15622.78|15694.464|16305.576|16596.747|16614.2901|16715.1808|16004.01|16922.1302|16910.262|15538.7654|16669.5206|16888.3764|15807.1388|13835.192|9613.9758|10071.7595|11139.9526|10220.539|10322.2353|10439.8938|10527.732|9946.4963|12284.5805|12197.4111|13068.3691|14435.7298|14097.5185|14560.6614|14469.4162|14174.9874|12566.83|11732.3217|12824.2731|14023.9059|12712.6861|12453.6616|13690.2473||
2022-02-19 20:11:24|pink_usa_0455|ALIZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102061.4091|100270.1272|91938.5836|69318.4428|74608.9729|77108.436|84606.8253|88356.0199|89897.3554|79232.9796|74775.6038|98991.9928|99921.0677|93740.3831|100456.727|105854.5249|109810.1631|108986.0718|103505.8648|94152.4287|96954.3391|93616.7694|96789.5208|89942.423|96804.5152|104401.8316||
2022-02-19 20:11:25|pink_usa_0456|DBOEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14456.8834|15351.084|12184.9229|14491.6668|9103.7394|7710.3099|11983.4937|14640.2993|16758.3121|13321.186|15420.6198|13785.6625|15011.8805|15049.0386|15717.8848|15524.5446|12754.2965|13088.9574|13815.5664|13499.4633|11323.9299|11900.3405|13555.2316|11528.4548|12532.5447|13053.1846|11881.7449|13406.4759|14354.7842|14224.6242|13636.9519|15143.9002|14716.0013|14102.0594|12725.3412|10883.5155|8985.8769|9655.6317|11069.5585|10252.0527|11755.9317|11003.9922|12703.122|12080.2349|8569.4166|10240.1511|9451.0018|9582.5267|10435.9461|10137.7762|10752.7516|11339.2461|11906.2084|11762.627|11265.6146|11412.8775|11725.8113|12055.3739|13398.9499|13122.8727|14227.1817|13638.2169|13785.4581|14968.6032|14471.4909|14692.4297|14342.6099|13440.4432|13882.3208|14213.7135|12648.7321|13090.6092|12082.658|12506.2878|13279.8726|13043.1925|14274.4816|14256.063|15407.2308|15213.8346|15011.2291|15619.0457|16742.5856|15969.0008|16777.1505|16823.8315|15815.522|15535.436|15796.8496|15554.1084|15309.4|15160.04|16625.635|14321.73|15460.7464|15246.0138|14452.4368|13892.2649|14097.6612|15009.7834|16083.9122|15299.3311|17484.48|18717.36|19557.96|19505.3422|19173.0289|19920.7337|19541.4632|18945.4666|20742.4865|21674.7701|23942.0835|25155.0496|25160|25557.75|25890.75|25104.5|24179.5|25058.25|24928.75|23513.5|23263.75|22414.1756|25051.5|24358|24757|25537.9|26600|26511.9704|25778.5826|27465.3746|28033.7502|27282.0276|27740.395|28286.5923|30566.6152|29752.1903|25771.7801|28394.8154|30687.6784|34246.1887|34026.0739|32063.384|32026.6982|27184.1734|30577.6093|31327.0791|30903.145|29840.5569|31216.9663|30776.5153|29895.6133|31859.2907|30556.2898|31639.0652|30427.8249|31106.8536|28592.6123|30244.3036|32354.7981||
2022-02-19 20:11:26|pink_usa_0457|MURGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23068.4718|25978.0087|28056.2494|29191.7782|27254.7903|22441.6686|25435.1955|25963.4649|27333.0524|25630.8508|28663.5088|28056.9772|31735.2978|30639.6278|31402.6837|29784.4599|29074.3923|29957.1791|30760.8801|25856.427|23394.805|24245.9748|26247.936|23949.388|25890.0453|28868.2227|26858.4097|27435.582|28716.2699|29996.9579|28643.663|29212.978|26989.0911|27295.3909|24880.1839|21186.3379|22660.3245|22908.9488|22518.2535|21198.131|25251.2424|25753.3978|25968.6072|25269.1765|21736.1547|25543.2228|25969.5352|26360.3217|28658.7254|29358.1561|30864.6222|32741.9013|33188.2195|33384.5995|34756.3265|35751.6702|32891.1779|32553.2873|34614.7565|32015.5127|35296.0242|37482.9795|38217.9399|37879.5757|37116.6615|38447.3257|37914.5819|38539.8339|38227.2079|38481.3691|34246.1986|34203.1757|33061.2644|32843.3529|34797.7469|33379.9543|34394.4299|34175.3571|37002.6018|32627.7454|31041.4426|29880.259|30711.6519|30470.548|30984.7123|32877.0341|33403.5932|31107.7529|30472.9008|32580.9354|32100.7267|30586.8487|29951.9966|25937.0545|26635.0204|29555.2455|29475.0195|30967.2225|30132.8725|29215.2064|29356.4185|29952.6472|30815.6098|30533.1856|30799.9195|31636.3694|33711.0119|31189.0487|32854.9326|34798.4639|33626.1752|33352.7043|34154.3793|34396.3944|35455.2104|34259.2658|31492.8039|31979.0226|32367.8841|31958.1641|33135.1781|32002.8608|31689.9837|31394.2519|32446.0098|34138.9077|34831.9153|34189.3345|35486.0222|36658.8105|33852.1878|34701.3711|37119.3845|39652.5414|40818.3693|41624.7816|42452.3261|37274.8681|28518.457|29522.8272|33903.9411|36635.8702|38078.8892|40642.6996|35991.4151|34828.594|40684.7293|41034.9766|38639.2849|42435.9659|44131.163|40838.8381|40642.6996|38404.6192|37658.5924|39844.1357|39465.7285|42127.6082|39563.9378|42379.9263|43780.9156||
2022-02-19 20:11:27|pink_usa_0458|CRZBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13563.3311|13445.3891|12796.7081|13091.5631|13610.5079|11794.201|11440.375|10614.7809|10426.0737|7595.4655|7784.1727|7784.1727|7825.3162|7730.4639|7469.6201|8584.1348|8418.1432|7991.3078|7232.4893|4813.7552|4979.7467|3248.6919|3272.405|4078.6497|3888.945|3296.1181|3082.7003|3675.5273|4813.7552|6473.6707|6663.3754|7564.4724|6544.81|8726.4132|8290.0926|9129.5356|10674.8802|10306.7809|9964.9744|8886.9693|8177.0634|9202.483|8823.8665|8439.9915|9149.8974|10043.8528|9912.3887|10543.4161|11150.3303|11255.522|12018.1625|11676.2892|11150.3303|11544.7994|11623.6933|14069.4025|14490.1697|14043.1045|14200.8923|15436.8958|18563.7987|20304.1549|||||19927.0777||||21203.3389|21290.3566|22881.6834|24795.7405|24070.7189|26129.7804|29000.8661|28420.8488|28130.8402|24302.7259|22011.6574|25735.3686|22533.673|23374.6981|21853.4108|17726.8358|16140.1387|18773.0097|21301.2634|19732.0025|18162.7416|19005.4929|13948.9856|6858.2513|7642.8816|5085.5676|3591.5527|3010.0023|1782.9951|3828.0073|4601.2774|5080.5772|4435.1203|5483.189|7119.1988|7719.9211|6486.5232|6128.646|9848.8432|8052.4475|8376.2166|8928.5507|7570.9933|7205.4971|7668.7268|9044.0963|8460.6063|8919.3116|9690.3736|8210.7682|7766.6725|8067.3849|8305.8808|9097.0259|7142.5867|6953.0655|16531.6941|12652.5467|8664.6379|9027.288|8120.9337|6779.5294|6379.6567|9859.4695|9134.5087|8565.0781|8089.2404|6542.7679|7274.292|6106.6858|7811.5977|7584.2764|8307.5722|7439.617|8140.5795|8388.5162|6942.2204|6569.1186|5837.8391|5908.8396|8709.5778|12102.3283|14254.1064|13730.3932|14276.8765|16360.3442|17783.4778|21210.3835|19240.7666|21267.3089|18956.1399|18398.2715|18307.191|16348.9591|18654.4356|15460.9237|17271.1497|16713.2813|15335.6879|15022.5985|15096.6015|15904.9414|15813.8608|15051.0612|15535.496|16606.2618|14377.0652|14251.8295|14339.4945|13362.6556|12761.5239|9693.2478|10469.7095|11083.3648|10119.0494|10532.3274|7770.8789|7476.5749|8678.8382|7952.4708|8672.5764|9542.9649|10125.3112|9987.5519|10807.8461|10832.8932|12730.215|13224.8963|15779.7058|16329.4907|15992.6066|17366.4428|17082.1577|17802.2633|18966.9559|19762.2029|18359.5624|16450.274|16080.816|13876.592|12567.834|12937.292|12862.148|12367.45|12486.428|9662.266|8829.1211|9016.9747|10507.2803|10808.212|10770.64|8929.612|9117.472|8412.997|8391.08|7188.776|7689.736|7151.204|8052.6594|8904.2625|4667.5368|4483.592|4433.496|6236.952|6362.192|6675.292|7151.204|6577.104|7352.352|8040.072|8281.2146|8346.9634|8278.0837|7363.8627|8691.3617|10407.0917|8666.608|8052.932|7990.312|9155.044|9802.5348|9192.616|10332.3|11196.456||
2022-02-19 20:11:28|pink_usa_0459|VLKAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213584.05|198223.0381|148868.0828|152499.0117|124305.9171|142246.9773|127302.84|125686.296|145488.96|138239.9568|141473.64|71747.346|65482.0848|64673.664|45473.67|43856.8284|38804.1984|39349.8824|38804.1984|35004.6206|33468.6211|41492.1025|45050.562|43050.3822|49820.9494|62218.039|74429.056|69660.9446|71172.7848|70079.608|72568.3296|83151.211|78941.3175|90348.1709|73971.9834|68226.3608|58502.9994|74786.1404|70947.9715|65830.4129|77926.4605|76298.1464|76670.3325|79692.9487|66063.0292|69784.89|77019.2569|72808.9019|79019.7618|87231.1125|94093.2933|100908.9509|103049.0209|95884.4389|89721.153|91163.3861|99374.8368|89000.0294|108074.7874|102980.436|104957.6928|115876.8333|117661.0164|122789.3395|115518.5954|118700.8233|118943.7446|124736.2328|121781.8312|124237.229|105231.7636|109132.7602|95859.857|102615.2414|109037.614|102234.6564|112153.654|117838.643|124456.2224|119546.6692|114651.3403|107134.8239|97168.2406|87130.2975|58015.5052|61107.7626|70884.0531|70807.9611|64271.0704|71289.2046|69203.8162|77700.7715|79605.6936|67108.4018|71183.9326|73264.3081|72622.6501|72988.5957|70181.342|74041.3158|77951.4192|76948.8286|73790.6682|81255.4063|77865.6475|78452.7144|78171.9891|80769.952|86222.7916|97251.2882|97752.5835|102991.1194|105647.9845|99356.7285|100760.3553|102514.8888|96135.9062|83621.069|81861.5225|77003.971|86781.7359|83515.797|78954.0098|78703.3621|86418.2968|89631.5996|84718.9057|90734.4493|82613.4654|86553.6465|82290.13|80979.2428|83465.6674|97752.5835|95787.5059|98018.27|94243.5164|84568.5171|68276.4199|72687.8185|82763.854|81836.4577|84718.9057|89117.772|86217.7786|84969.5534|97476.8711|103768.1271|108279.7848|120310.872|185980.5563|154198.4343|183398.8855|162379.5736|171944.2879|170941.6973|155451.6725|167953.9773|148634.0564|157356.5947|146378.2276||
2022-02-19 20:11:29|pink_usa_0460|VWAGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15638.1621|15638.1621|13616.903|15319.0159|15850.9262|16063.6903|18297.7135|18404.0955|20957.2648|21489.1751|21808.3213|22021.0854|22872.1418|21063.6469|20638.1187|19148.7699|18084.9494|18850.9001|17765.8032|17340.275|17659.4211|17553.0391|19361.534|19255.152|19680.6802|20957.2648|21329.602|19467.9161|17978.5673|19233.8755|19680.6802|22765.7598|22765.7598|24680.6368|23404.0521|23510.4342|23707.8284|29474.5975|29474.5975|31824.022|32891.9422|28193.0933|29154.2215|31824.022|34600.6145|37163.623|43250.7681|46112.7942|48269.993|49743.7229|57240.5227|63327.6679|61618.9955|64182.004|71016.6933|80627.9751|89918.8808|111106.4176|115121.7976|97928.2823|95792.4419|96305.0436|105275.5733|122063.2789|125373.8315|115228.5896|114972.2887|129645.5123|121208.9427|162323.8704|216018.8981|165634.423|167877.0554|145450.7312|103139.7329|131647.3118|126575.4046|144478.6307|122576.8099|145515.7512|71141.0339|69322.087|62389.8783|46928.8298|43755.778|38096.8321|36176.8326|40421.042|35368.4118|32862.3071|40817.6215|44701.6915|47794.9927|53147.0001|64427.6544|73149.8097|70707.6062|71754.2649|69847.0202|68544.5117|80104.275|76754.9673|87463.7288|80252.6235|60829.1624|62341.1684|76298.1464|70668.8319|66342.1688|78159.0768|77972.9838|69156.826|77228.6116|66667.8316|69482.4888|76879.6872|78205.6001|79601.2979|88626.8103|94812.0777|103886.4396|106794.1433|96256.6249|87929.9801|92442.7886|97490.6208|90116.5987|112364.2793|108284.1422|103003.691|115379.0215|118589.1637|123427.6387|123357.853|112478.2627|122735.6117|120967.6234|123293.9238|124427.5215|107039.5425|107491.4872|92553.5244|101973.0042|105969.1471|101651.8855|113604.6344|120645.4577|123333.4847|120455.307|112914.957|108954.4892|96335.7016|89116.4707|72477.7489|61987.8614|70467.7818|75444.9366|64140.7285|71208.9917|69730.1707|79480.3635|78954.0034|66672.2696|71685.2222|73201.6403|73189.108|70632.5021|70294.1278|74642.8642|79906.4644|76948.8224|73640.2737|80345.0978|79004.133|78828.6796|79204.6511|83202.4808|88654.0667|93992.8612|97877.8995|103404.6798|106963.8761|99632.4329|105522.6522|100064.8001|96173.4956|85846.8133|82939.3008|81435.415|79154.5216|83866.697|79430.2339|80307.5007|87476.0229|89982.4992|88629.002|86072.3961|82062.0341|88127.7067|83716.3084|89080.1677|88629.002|99908.1453|97351.5395|97301.41|92990.2707|67361.5506|72336.906|75094.0299|88027.4477|80683.4721|85119.9351|89031.0408|86523.5619|93341.1774|96348.949|103066.3055|108229.6466|119809.5671|170941.6837|156805.1573|184175.8785|162269.2757|172194.9218|165502.6301|153344.7161|165846.0173|148734.3036|156955.5459|147230.4179||
2022-02-19 20:11:31|pink_usa_0461|VLKPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22319.5332|||||||||41229.4608|48101.0376||37591.5672|36965.0411|39814.7244|36378.936|38096.8302|35166.3048|34256.8314|41747.9395|50934.8119|53609.471|52635.298|69288.7993|85128.2328|78499.395|72568.3296|76545.6323|73521.9519|88268.2086|82499.9614||86323.9089|76065.5301|71878.4367|81880.9376|75995.7499|72436.7158|83974.4843|82927.7109|78042.7686|80694.5945|74204.5997|77228.6116|84672.3332|77763.6291|86533.2636|98350.1716|100373.9334|109352.9226|112818.9055|103932.9628|93489.5761|93187.1714|101840.5982|94978.3377|113587.8577|105650.8974|107632.816|121496.9037|123478.8176|127405.431|119566.166|118635.69|121130.467|122363.4063|122479.7213|125902.2885|106944.3962|107872.0723|94884.6078|100617.17|108490.523|101782.7116|114437.1642|118504.6668|126544.6854|120740.7562|115364.9858|109132.8979|98238.6374|88723.9994|55684.4189|52663.5213|62986.9036|63814.8917|56596.2394|62311.0058|57751.725|68401.7437|74241.8339|58170.3066|66145.9148|68527.0675|66797.5987|65629.5807|64992.9356|72336.9118|75419.8779|77294.7223|70246.5104|78494.4723|77059.1135|77129.2949|75820.9141|75996.3675|81209.8386|95722.3375|102765.5365|102580.0572|104244.3576|98461.9163|99393.8243|106575.3808|97251.2882|86658.9185|84132.3902|79956.6003|85721.4963|89982.5064|86578.7113|81014.3334|84533.4264|87438.4327|81761.2634|86225.3983|80878.9837|85721.4963|80813.8153|79630.7584|84969.5534|97647.3115|95897.7909|97577.1301|93591.8325|86473.4392|64566.8346|70557.3135|76146.7561|78214.5992|78081.7559|83814.0677|82087.1054|76908.7249|88979.9158|90797.1112|97251.2882|106049.0207|146363.1887|126717.4259|144222.6578|126747.5037|122070.4185|120310.872|114089.7973|112405.4451|93020.3559|103868.3862|103963.6323||
2022-02-19 20:11:31|pink_usa_0462|VWAPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21571.988|23494.2444|16018.803|22960.2843|19756.5237|17898.3426|24349.1958|25258.5019|29138.2078|31770.939|33246.307|37672.4111|46504.4088|39996.6211|36682.0956|36884.2008|34721.6751|34661.0435|39915.779|36378.9378|35772.6222|41980.5167|50585.9412|48329.9245|55007.7266|70707.6062|78731.9892|77336.4443|74429.0592|76661.931|77801.6259|87686.7354|83011.6601|98629.3112|84672.3332|72204.0995|59782.3891|81229.612|79740.8676|74018.5067|85370.1821|83416.2052|79438.4664|87580.037|71948.2216|77624.0593|76833.1639|83044.0191|88487.2405|98978.2356|100164.5788|108655.0737|118471.4816|99117.8054|92838.2409|95629.6688|100491.4058|94420.0501|113215.6649|104841.381|109831.0585|119635.9491|121473.6392|126777.3523|115588.3786|120054.6633|123084.5568|122154.0366|121781.8286|125236.2647|107039.5425|106896.8231|94063.9713|100878.8222|108181.2976|100355.5177|113604.6344|117862.4296|125426.7049|118980.5382|115198.4699|109180.4619|95241.5184|87154.0768|52615.9437|55184.8958|66007.7956|65569.42|56145.0691|61646.7846|58651.5454|71083.6679|75871.0376|60155.4312|67123.4353|70419.4516|65895.2619|68151.0906|65393.9667|73113.9137|75770.7785|76409.93|71785.4812|78954.0034|76322.2033|77500.2472|77989.0101|78778.5501|82813.977|95221.0346|98379.1948|207185.331|199386.1793|195605.4105|200467.9745|206383.2585|191845.696|165226.9177|170691.036|78954.0034|88197.888|89481.2039|82964.3655|77625.571|84919.417|85871.878|83465.6608|86022.2666|79906.4644|86824.339|80658.9086|81811.3864|81861.516|99306.591|97250.7791|101361.9016|93541.6955|83365.4017|53939.37|68577.1916|80257.3711|76868.6152|79906.4644|84167.4742|78853.7444|79881.3997|88077.5772|90784.5716|98298.9875|107126.7971|146177.6978|127379.1256|144022.1282|121413.712|122466.432|118456.0699|111087.0296|112089.6201|103898.4556|105773.2999|104820.8389||
2022-02-19 20:11:33|pink_usa_0463|HVRRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2341.9967|3328.4813|2809.9136|3702.3325|4136.4822|4170.2494|4184.7211|4196.7808|4570.632|4182.3092|4903.4801|5135.0266|5595.7078|5354.5135|5923.732|5993.6784|5824.8423|5402.7523|6051.565|5197.7372|5149.4983|5407.5762|5967.147|5378.6329|5564.3456|6143.2112|6005.7306|6438.6356|6971.5713|6940.2222|6816.1509|6871.6256|6283.1115|6312.0548|5829.6662|5127.7908|5233.9163|5668.066|6176.986|6032.2694|6599.076|6384.4131|7156.2349|6992.2228|6232.4607|7076.882|6953.8729|7510.7905|8215.0779|8391.1497|8904.8936|9454.8166|9852.7872|9355.9269|9447.5807|9573.0018|8822.8875|8420.093|9047.1982|8381.5019|8955.5444|9698.4228|9913.0857|10142.2203|9623.6526|10074.6859|10769.3255|10841.6838|10610.1373|10951.4272|9857.611|9878.1126|9558.5301|10028.859|10889.9226|10672.8478|11075.6423|11507.3801|12949.722|11615.9175|11948.7656|11984.9448|12727.8232|11975.297|12288.8496|13805.9617|14225.6398|13277.7462|11842.6401|12633.7574|13617.8302|13728.7796|13564.7674|12153.7808|12423.6772|12505.9245|12795.3576|13202.976|13579.2391|13174.0327|13752.899|13752.899|13983.2395|14915.4555|14259.407|14749.0314|15581.1518|14662.2015|14592.2552|15048.1124|15395.4322|15612.507|16521.8095|16391.5646|16653.2604|16989.7265|15670.3937|15280.8649|16003.2418|16712.353|17127.2072|16431.3617|16205.845|16578.4902|17595.1242|18058.2172|17824.2588|17911.0887|18526.1342|19809.2879|18743.2091|19433.0248|20380.9184|21418.0538|22201.9353|23372.9336|23803.4655|22672.2642|16318.8445|18916.8689|22344.24|20889.8383|20114.1575|20945.313|18856.5704|18719.6926|20793.3606|20183.139|19336.547|21438.5554|22443.1296|22513.076|21256.4537|20766.8292|20272.3809|22394.8908|21502.4718|22693.9717|21468.7046|23400.671|24671.7649||
2022-02-19 20:11:33|pink_usa_0464|DMLRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81799.7714|78039.2928|79135.8762|75955.8|80217.8832|78630.3|77400.03|76011.4296|82524.372|85926.336|90772.53|87835.929|367082.6258|92305.5752|89930.536|91275.336|84663.972|78737.28|73201.065|71398.452|67675.548|69151.872|64016.832|56485.44|57471.6678|64789.356|64789.356|65935.92|68715.32|58239.12|58582.248|52035.072|50537.352|52377.408|62326.548|58667.832|58413.1248|49768.8382|43050.259|28970.184|34105.224|45701.856|42663.624|51136.44|55070.7365|61747.1443|59480.88|74137.14|73947.1645|82086.4879|89053.2693|96110.832|92259.552|102486.84|91232.544|95939.664|89734.824|93800.064|108135.384|102786.384|89092.944|84171.864||
2022-02-19 20:11:34|pink_usa_0465|DDAIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96228.9955|101863.7448|95352.479|94601.1791|94100.3125|99735.0617|86524.7052|89154.2548|75255.2067|75693.4649|73502.1736|75129.99|66364.8245|78568.41|65651.4195|62076.7991|67218.5138|57687.5305|53674.4849|53549.0772|56308.0461|50727.9062|43782.3275|48146.5146|43140.2402|42980.1682|49320.8466|51738.7319|46050.1802|50765.5581|44846.2539|49240.5849|47354.4337|43040.3645|34041.0156|36117.7884|39599.1419|42037.0968|36940.475|43491.8412|44414.8514|47224.013|45839.4977|44996.7492|43642.332|40451.927|34392.1642|33689.8738|31763.5915|32034.9747|30019.4957|29725.7827|31346.2683|32987.01|32166.6392|36541.9503|35924.1401|39549.9767|36400.1578|37929.4911|39205.6235|46873.504|47440.6855|45566.9608|44118.6222|45688.4997|44837.7273|45972.0904|42801.9507|43237.4651|43126.0544|42325.9233|47592.6092|47116.5818|46873.504|47055.8123|44969.3945|39803.9911|41647.3311|41819.5112|52261.7287|53021.3469|54550.7114|50033.5155|51957.8815|55826.4091|57720.2104|55388.5949|60163.8248|55398.7766|47406.1209|49961.7344|51366.8127|53902.0627|50816.9995|61049.6351|60957.9995|62872.2164|64846.2909|70542.3183|85286.1872|83188.7331|90313.9082|95619.2334|90745.737|95177.123|106199.0389|106147.6307|106322.4186|87659.0792|75056.6925|83542.7726|87294.0865|81687.3931|70281.3714|62565.8313|61541.824|62058.897|38628.3937|30243.7003|33041.9777|34695.5528|26135.2761|20014.1681|30568.4422|33517.7033|34630.632|31041.4369|45296.1989|40269.4709|47531.3308|47206.7265|48217.6368|55053.8419|48387.1658|43993.9183|50107.5983|49974.4696|49308.826|52995.4672|56671.8678|58576.6324|67813.7167|70158.8302|73271.9938|73852.48|79022.58|74364.16|77764.7|78414.96|73319.48|81047.98|70793.06|47746.14|52234|51637.04|49217.22|50848.2|65441.74|66795.56|56764.5|53726.4|46371|49814.18|53748.786|53982.24|51711.66|51295.92|53417.26|59997.9342|64908.7971|63093.913|59257.771|61137.275|66658.318|65636.6|78678.4|81126.41|83449.1224|86359.504|86445.072|89860.9152|98119.5612|95273.9656|99213.252|95928.966|102726.4752|102401.256|87552.432|87322.425|77159.325|83690.454|90002.274|88668.1237|101276.1575|105004.5408|100860.744|105546.468|97255.518|96752.712|95950.362|89595.75|89799.012|89841.804|92484.21|86030.9745|72770.3399|75530.5204|75057.168|73431.072|72596.628|61780.95|70660.29|74565.06|76052.082|75388.806|74286.912|80408.979|77188.7684|80408.979|77774.46|79700.1|78897.75|77260.956|76009.29|83412.306|86546.82|88814.796|87787.788|91652.9701|95996.5099|89235.1375|86279.37|85230.966|78812.166|73281.3|71462.64|69002.1|65081.283|62551.206|56699.4|57653.5375|64885.6383|65147.7485|68522.9|65625.91|57736.69|58940.631|53810.94|57424.1895|55415.64|63182.388|58475.268|58306.1383|49940.0098|31068.0781|34180.11|36052.26|47188.878|45038.58|50649.681|54099.786|61331.634|66915.99|74511.57|75049.0936|77327.8473|88400.6644|96998.766|94024.722|103182.21|92460.1395|96132.228|91393.014|101550.765|108167.478|103984.56|87295.68|84765.603||
2022-02-19 20:11:36|pink_usa_0466|BMWYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19231.4758|16191.0845|19536.3086|15707.5848|16178.8123|20655.474|24071.8737|25721.1701|23423.9358|30413.8111|28646.7078|31356.2662|31002.8455|31807.8592|30668.7826|28663.516|27798.4991|31179.9289|30373.8904|30472.1878|31946.6485|37235.0475|36212.7548|45413.3896|48087.0783|55479.0413|53002.7959|51271.4499|53415.958|56996.6962|61541.4794|57882.0436|64886.125|60400.365|47316.8983|40076.7243|51055.0317|49402.3832|47011.7871|60182.1746|57504.7864|58941.9139|62977.6829|46755.8602|48842.6481|49157.635|45968.3931|48744.2296|54295.8745|58567.8849|65736.8311|63569.8993|61146.8755|57620.6924|60004.3176|61895.4582|56596.3245|61836.3601|62919.8261|70996.5727|72907.4128|73675.6887|74986.4249|72917.1543|75400.279|83835.0967|81864.361|83145.3392|85175.197|75144.1522|77528.7424|70039.9468|68916.6274|74475.5348|69552.9571|78582.2242|82012.5571|83234.8597|77990.7875|73239.5793|69651.5299|64880.6071|58611.378|60582.8337|67325.2122|72243.9941|64970.4014|52698.2145|56065.0777|55700.1863|59329.3769|54891.5079|47347.1307|55996.0442|57366.8526|56469.4169|56706.1032|58954.6235|62277.4143|58094.0138|59889.7187|58942.5337|63125.9342|62829.9389|60994.7679|61555.1857|64487.5126|68335.4517|68177.5876|66016.8218|69018.4422|71625.1473|69492.3886|71783.1294|73027.2387|67734.8374|62244.9584|62373.3189|61909.2464|59233.4241|57643.729|53546.0675|54141.9055|55871.2053|56118.2481|52965.9817|54724.9266|47125.8893|48499.4474|46285.9437|43677.1715|46216.7717|52778.2291|52827.6377|54331.4251|47406.4438|41985.1726|35376.7619|37632.3272|40936.5326|43112.9553|45131.0927|47050.3019|49662.0091|48158.2989|59416.34|57663.9522|57152.8453|58044.3108|70211.8247|65235.4661|71990.7937|67355.173|63472.3454|62858.2247|64209.2902|67899.9575|67592.8971|70505.0179|70386.1558||
2022-02-19 20:11:37|pink_usa_0467|BAMXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41237.8124|34147|35290.6794|37087.8899|37283.9493|36859.154|29082.134|27193.4291|27677.0421|22187.3808|17057.1617|15815.4526|19582.1546|15299.5799|15659.1854|19843.6859|24688.5528|25139.6943|24126.2606|29095.3549|30729.9254|31285.6794|31187.6051|31612.5935|30212.5867|28641.4012|27986.7407|31161.8446|32471.1658|30605.383|32602.0979|37642.9845|35809.9348|44844.2511|47168.2962|52700.1783|51940.8549|50879.5004|52622.2183|55983.1742|60503.7582|56572.8156|63687.8217|61683.041|49988.4867|41536.9601|52661.5277|48809.204|47286.0044|58476.5229|62593.4799|56811.3842|61387.2377|49023.2554|47456.4517|48656.1382|45856.8697|51711.0934|54687.3658|58424.0954|65375.9036|66615.7236|58861.9289|57733.6271|60790.5377|61682.6833|56192.052|63073.3808|62004.1181|70558.2199|73201.8571|73470.8128|74960.6588|73008.302|74524.2497|84131.891|79472.4805|82327.1898|83456.014|77470.9027|77890.8403|69005.2132|69248.0276|73467.7472|67244.7521|79823.1906|82212.8313|83368.262|77617.3684|73126.9446|69588.4382|65321.2226|58797.3066|61021.1824|67599.2593|69654.0877|60183.0055|52439.2793|57877.6214|55171.5864|56209.3377|54501.6457|47894.1914|55697.0301|57273.3611|57486.8226|54908.8646|58225.7278|62293.9901|57845.3581|59665.5517|58834.308|62891.9598|62523.9784|61111.1928|61768.3024|64679.2979|68161.9788|66450.2083|66285.9309|68061.6621|72901.6025|68982.3029|70527.6643|72960.7866|66910.861|59578.6144|63728.0741|62143.2567|60203.3349|57901.7328|55961.8111|53561.2671|55025.5888|55380.9747|53209.1718|57256.6227|46749.7034|49227.5331|45574.9554|43896.7441|45515.0663|52715.5802|52551.0497|54382.5108|48558.1662|42169.8354|31572.691|34761.5855|43405.8615|43392.6842|42978.5892|47576.4611|48488.9857|48284.1453|59314.0966|58546.9994|56290.8784|57062.7092|69926.557|65895.8847|72037.5474|66502.7944|66133.3711|62036.7304|63177.9846|67196.9145|65440.3726|67947.5035|68574.2038||
2022-02-19 20:11:38|pink_usa_0468|BYMOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14312.3311|13234.0048|10526.634|11115.0794|9258.2073|14057.3063||15789.951||19582.1546|19124.4749|||22034.0103|20130.8134|||23044.0531|22258.4604|||24680.7046||29885.2564|33518.6227|35478.6766|33904.3799|||36688.7976|41405.9287|38555.9953||33609.5592|30595.8366|33544.0435|34952.6313|31611.3301|35302.2506||39065.2018||37432.8414|32229.5447|31237.739|34096.0085|32089.9753||36226.6103|42939.6123|42803.3084|43164.1025|43623.2951||46411.25|46577.935||49592.7986|48543.2156|55391.7449|54971.9117|53971.1336||56700.3802|||62245.7868|62245.7868||||53406.2288|50859.7625||55933.3484|61579.2029|62202.8728|60069.265|58165.7587|55309.6785|52808.4337|51567.6587||51902.471|||48439.3393||||46422.9491|47598.6294||47592.0613||49260.345|46961.5289|||||53488.7214|53882.9872|||||59365.2526||56445.7146|63029.505|||64280.4586||58099.013|52706.6881|||49385.8051|48662.4444|48662.4444|48701.0354|46397.608|46397.608|46397.608|46397.608|46397.608|40037.0554|40836.4763|35472.7812|35472.7812|35472.7812|43010.8393|43059.2274|43059.2274|34253.4049|26423.417|28250.5745|28250.5745|32448.8464|33452.6893|35499.5115|37555.1625|36237.4375|40190.6125|45353.3094|45353.3094|44528.7038|44528.7038|44528.7038|44528.7038|64846.9863|59536.5261|55050.6715|51455.391|55809.3087|57392.5515|57392.5515|57392.5515||
2022-02-19 20:11:39|pink_usa_0469|SIEGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70448.8441|70466.6657|66358.7835|66741.9482|64647.5674|69165.323|68595.0343|68292.0685|66830.7038|68443.5514|81702.763|79243.3931|81087.9206|82933.146|84064.8221|73906.4696|76517.426|72445.1698|75394.6595|77123.3635|79600.5784|85045.1047|87932.2185|97128.2105|91701.5059|98135.5863|110861.845|116687.2451|135421.2879|113661.826|114663.6096|126260.8342|118363.8914|141197.3375|136058.9184|113429.6334|116097.2762|103553.8736|109026.1956|100319.8135|101580.5488|110825.941|98373.896|64379.7219|54823.7138|50365.4614|68034.0271|52384.465|44089.1922|52859.5247|63402.1952|71240.6799|55399.2625|71341.4963|71809.3662|80179.0389|77891.6749|88028.8562|81634.2849|80255.3566|77506.1727|88654.3455|80297.1206|77230.4882|78598.9802|89175.6011|82040.5101|92037.453|101083.7578|105441.6411|107417.3037|114615.6853|114615.6853|120034.2769|125775.1606|115289.5282|119373.1463|103212.5849|81860.3667|78499.0287|87879.7457|88911.3623|87467.8989|88186.429|83218.0561|88033.8792|81916.509|70578.2798|74785.8663|80632.6334|82646.0314|86946.0975|89271.73|92117.36|93503.0737|87848.2235|89735.9827|90951.4958|87485.4722|88472.1504|85513.807|93764.3261|91935.5593|105189.8395|105965.4017|108131.9178|114612.6108|107080.4183|111775.3724|115090.453|111629.7858|114244.3241|112408.2244|99970.6969|107168.587|97023.2034|92738.346|96797.6846|94191.6894|89731.4285|90083.0708|92713.2884|91460.4061|89288.7435|81889.6384|89898.4795|81228.5342|75121.0999|81792.2417|83360.9708|75121.0999|75404.1181|76794.9501|82002.4838|83975.5245|89239.6619|80272.03|87129.1552|98247.7249|94924.2036|90785.8187|94891.8724|97761.2604|102691.758|106300.7206|111114.0179|117523.6648|116084.9294|112334.5181|111332.253|109166.0672|116048.3395|118837.4141|108676.0486|114727.1989|112150.1591|106131.6296|102282.3804|104973.5928|109083.8081|109279.5326|108447.7033|103081.589|99733.1775|93876.5265|89899.1881|91819.0031|88765.1201|89526.5657|92718.157|95148.3027|95375.1163|96270.706|81620.4919|79844.8655|85730.7634|97483.3879|105659.8335|105237.1942|100279.3097|82577.2237|73906.6152|73246.4851|92818.0999|98263.6452|105952.43|112860.9575|110656.4349|109377.5393|109025.8431|115851.9479|128608.9307|125251.83|134268.0434|131310.5975|132381.6725|125075.9819|128081.3863|138983.9706|128216.3929|134859.8956|138165.5999|140845.4669|127879.4037||
2022-02-19 20:11:40|pink_usa_0470|SMAWF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40973.8971|54631.8627|54723.2204|68975.0106|53581.25|43851.6624|57326.9128|62671.3342|70756.4844|57088.796|70932.1142|77848.3581|77675.073|83104.6195|79624.531|82822.4228|78702.9829|77445.4696|88176.5416|75435.159|78881.0835|77868.9587|88645.4664|81866.6954|93211.7329|98726.4995|106468.0488|108560.3195|115165.3886|113821.682|122244.9977|127444.1325|115516.7169|114015.4263|104619.7511|84473.6754|83709.562|89698.1834|88386.8064|87450.3787|84471.1073|86924.625|84509.3599|81907.7197|71984.5718|73405.5017|78998.1745|82997.7166|87417.0433|90945.63|91650.43|93469.3692|86803.2191|91817.5798|90698.496|88244.4502|90066.01|87477.4189|93587.3542|89803.408|105753.9767|109030.5584|111044.4996|114173.5228|105302.9222|110998.4335|114142.7886|113713.8013|111689.0148|112535.1437|100096.9757|107673.7022|92020.0323|93673.837|96806.0429|91084.5468|91335.1233|88996.4096|91878.039|90207.5292|88695.7178|80560.3351|91293.3606|79257.3375|76940.4975|81266.6316|81226.2004|74393.3344|75080.6641|76051.012|81347.4939|84905.436|88908.1208|80870.4062|86684.407|97479.5268|94608.975|90325.1|96813.5541|97720.8465|103257.5528|105641.9738|109098.576|116149.5917|115583.7969|111487.0383|105985.4921|109117.5705|113805.6625|118087.1367|109116.4288|116945.4103|119351.191|104916.5065|103456.7277|104704.4716|108708.6694|107289.6665|108154.1165|102184.5182|99635.9655|93560.6018|88295.2865|90644.4272|88376.2914|90490.5179|91956.7057|93034.0702|94289.6454|97227.0433|80478.3185|79789.7772|86153.408|97491.5216|106106.8624|104968.9872|99326.7517|85340.64|74698.8247|72948.8377|93468.32|98548.12|106391.3312|112243.2608|102719.2895|99122.3959|108480.7139|115068.6244|126298.9257|126361.2719|133488.3168|136466.1451|132253.783|126673.6421|128612.128|137729.0544|131586.2856|133953.234|134964.2018|138326.071|128230.8353||
2022-02-19 20:11:41|pink_usa_0471|AUDVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21414|17692.3504||||||||30401||||||||||||38700|38657||38055|36335|36765|35045|38313|36851|35733||||31863|30745|31390|34400|33884|31175|29756||27090|27907|27520|29197|30202.5554|35131|34529|31820|34400|34389.25|35475.9211|35604|35905|35303|36593||38270|37582|37856.34|38915|37492.474|38915|36662.66|37199.3|34360.87|34054.71|32568.2|34959|34327.76|33303.93|31742.6|32508|34619.3|36066.25|38504.35|37197.15|40183.5|39721.25|33282|29639.9|32256.45|31828.6|31424.4|30691.25|30960|32372.55|31213.7|29958.1|30624.6|29882.85|30057|28702.5|27838.2|28833.65|30652.55|29412|29227.1|29932.3|32544.55|34572|35057.9|34823.55|34980.5|35710.425|37324|38141|40850|39925.5|41069.3|41746.55|40594.15|36992.9|36765|36178.05|38936.5|37472.35|38138.85|38080.8|39087|38343.1|38611.85|38343.1|38958|37640.05|38177.55|38502.2|38601.1|38336.65|37612.1|39026.8|38486.72|49039.35|43774|46225|49235|75680|78948|64500|68069|77400|83420|83420|83420|83420|83420|83420|83420|83420|83420|83420|83420|83420|83420|83420|83420||
2022-02-19 20:11:42|pink_usa_0472|DTEGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55902.8875|51787.3375|52816.225|55902.8875|60018.4375|61390.2875|61047.325|66707.5781|61733.25|56075.7406|52646.1156|52473.2625|56245.85|46815.7531|52303.1531|54531.0375|60191.2906|68592.5|77339.4156|77166.5625|75451.75|81796.5562|75966.1937|77509.525|79224.3375|103060.2312|113863.55|124152.425|136494.3125|120024.125|121538.625|125324.875|124756.9375|137819.5|134411.875|152585.875|174167.5|212408.625|272988.625|300060.3125|197831.5625|180036.1875|188933.875|174546.125|125703.5|125892.8125|98442.5|99767.6875|97306.625|98442.5|95989.01|76997.18|75664.42|68152.5|61670.44|67364.96|61640.15|43708.47|45677.32|50554.01|53613.3|70603.2233|55626.782|64310.6009|61751.6012|55878.4869|41363.5046|45978.0943|43964.4552|42454.2258|41153.7505|45181.0288|50718.5365|61415.9946|50970.2414|44929.3239|47404.4221|56591.6508|62045.2569|61248.1914|63303.7813|59905.7652|63429.6338|64352.5517|72365.1576|82391.4026|84405.0418|82223.5994|73455.8788|67247.158|73623.6821|73413.928|70351.5184|74840.2557|77315.3539|81384.583|91452.7789|93046.9099|90655.7134|87928.9103|83691.8779|78783.6324|76769.9933|76853.8949|84237.2385|78280.2227|76686.0916|74546.6|69092.994|71871.0936|68680.5544|71493.2666|68974.4199|73718.2479|68302.7274|67127.2656|65783.8807|62887.2069|67169.2464|72332.8822|74263.9981|80419.0399|78936.2593|71217.0782|75360.1415|74967.6408|81552.9309|81116.819|77322.6452|82904.8779|84867.3816|90929.3374|96075.4582|95817.7083|87792.9207|77369.4194|76253.8|79378.6|70698.6|74474.4|74561.2|72347.8|61714.8|62018.6|63711.2|66292.064|57133.292|50591.312|54194.8|49486|48657.6|49544.5952|56566.3204|56505.6|60211.6|62784|64746|65594.2528|57438.5844|56173.8016|59832.92|49584.57|47534.9|52855.32|59571.26|59265.99|59832.92|60923.17|56693|55572.1623|58856.3648|57430.3295|68838.6117|65424.7697|63739.4553|65986.5411|62831.9783|48614.8388|55280.6733|54460.1008|52775.7678|51658.8412|50411.4587|49895.3004|49035.0366|48518.8783|41464.7152|47314.509|49465.1685|54196.6194|51419.9|47531|48438.41|49628.9776|49628.9776|46605.4542|48372.8|54419.4|49193.41|51830.85|58593.33|58348.635|67001.94|69804.81|68639.172|73450.8127|73184.0421|69271.4081|68957.46|76159.98|75626.46|77093.625|67454.1|67634.7|63029.4|67156.11|74632.95|71239.9335|82120.0501|81153.9319|83527.5|85514.1|77928.9|75875.37|84841|81286.85|78680.0363|81213.644|82964.1366|79927.9126|78781.4996|79148.3518|80163.28|81539.08|81240.99|76265.28|79245.12|75287.52|74589.12|74845.2|75613.44|79237.1875|78212.6691|79213.903|79772.7313|84988.4615|89831.6396|82287.4583|85896.5574|82753.1485|86245.825|81402.647|84033.7966|84558.0368|77562.9104|76946.3908|81001.1929|80906.3437|75333.9549|76258.7343|77278.3629|75926.7622|76472.1449|78629.9636|81238.3158|81873.2806|77230.8585|78635.4888|80087.7337|80040.5952|83087.4526|82373.2338|78278.3794|79659.2024|81087.64|80659.1087|79135.4419|77120.102|80179.2942|63318.1649|63602.7409|69768.5547|81436.1716|79538.9981|82147.6117|82527.5207|81080.4516|83001.3398|86956.9465|87706.507|85856.559|86046.2973|91358.9683|94584.5186|101035.6192|100371.5353|99493.9959|97478.027|94543.2551|95989.328|90354.6298|93147.0466|94842.4426||
2022-02-19 20:11:44|pink_usa_0473|SAPGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45296|39790.512|40528|43150.4|38084.4|42904.5645|46275.6374|49055.7294|49487.3505|57982.4543|58227.6232|59522.1544|57008.8605|56435.7081|56229.1568|54838.2876|52900.581|57358.7991|57008.1432|49269.9653|53905.7401|56860.6293|54678.3692|60570.8946|61105.3437|58373.7151|60392.3127|69341.299|72743.9361|73669.0065|75891.6758|73811.6377|72449.6119|70811.5869|59791.7487|61267.181|69356.8282|69892.1725|62551.1846|75287.5819|80882.0741|83145.2211|79752.7532|70111.0024|71122.7911|77729.1759|78324.3457|84465.3373|85252.2814|94315.2523|95588.1665|94479.4487|97757.9154|95925.0378|94386.7074|89354.3397|85943.7777|89580.9155|86873.931|88462.5313|94871.6489|96506.7496|100629.6434|91438.0864|94482.0436|96673.8402|96315.7889|89993.2004|92275.4494|91200.3957|92633.8007|84859.8769|80973.4123|82908.2163|84144.1498|80170.012|82644.1369|88207.9297|92450.9941|90012.7261|82411.0671|87132.2233|80379.1772|78287.5257|96466.9649|95948.2353|90759.3303|92871.3218|94758.0981|94882.6853|95321.1361|99675.696|90368.244|103476.552|108016.5318|110234.4|103704.21|98587.896|104419.311|108990.8621|112880.3964|117704.8572|120761.3478|128013.0218|123608.0794|128552.4026|127054.1228|131866.5974|139789.5007|134545.5216|133363.0311|125850.5454|126059.3913|121369.3088|131340.2093|138076.9816|139754.16|141326.64|141762.7575|149569.875|129385.62|121928.625|117926.6419|122349.1148|128914.1892|137508.4685|150948.9664|149803.0624|171027.4702|143734.5|144471.6|143656.1217|164004.75|163390.5|159949.0866|160247.4991|145565.6053|133091.9638|138761.8009|155126.741|172303.3631|191473.3805|197787.7884|184060.8146|134488.5342|145637.2243|154690.0294|153191.9637|145088.2539|152956.0478|162097.7874|163466.0994|174483.3701|173303.7908|177904.15|159125.2476|175108.5471|153534.0417|164669.2703|147565.3704||
2022-02-19 20:11:45|pink_usa_0474|BAYRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34508.656|32956.6794|31039.5318|28939.7988|30856.9463|28848.506|28848.506|28483.3351|30309.1899|27935.5786|28574.6278|32591.5084|32865.3866|39255.8785|35786.7543|34052.1923|31587.2883|30491.7754|29031.0915|28392.0423|29870.9847|20741.7107|20157.4371|22092.8432|23590.0442|25050.728|22487.2279|24174.3177|25554.664|24320.3861|22655.2065|22384.98|15534.3727|15914.1505|13584.3598|15191.112|16841.6848|16330.4454|12109.0691|9669.7271|12693.3427|14489.9838|16177.0736|17119.2147|17477.0823|15738.8685|16381.5694|19018.1037|20142.8303|22487.2279|22151.2706|21004.6338|18711.3601|18280.4584|21084.9714|20661.3731|19354.061|19638.8944|20208.5611|21888.3475|23779.9331|23670.3818|24963.087|25635.0016|25021.5144|24539.4887|25123.7622|24123.1938|26533.3221|26745.1213|26431.0046|25247.8538|29732.1414|32127.7413|30550.2027|29505.8138|29586.1514|34099.6645|32178.8652|34776.4482|37093.3538|37565.8806|38280.098|39222.8452|39747.4384|41488.4797|45700.0037|43697.4279|50179.0474|52670.8021|54734.5252|58663.2427|55139.6265|59053.0571|61323.1526|62867.1233|65274.8004|69631.5494|62370.3011|57692.5285|61147.2|65159.985|66199.4874|66306.662|61453.0908|56530.7288|50255.355|44744.4636|38217|44408.3414|42046.5208|36077.0002|37521.6089|38736.9146|43873.3011|39210.8074|46066.9662|49529.441|53236.5056|52701.4654|60077.3775|63956.1429|54992.0287|58729.8328|54992.0287|49038.0045|45854.2555|49286.0889|53007.354|51642.8901|60367.1894|63203.6204|62914.1886|58150.9693|62616.4874|64609.4316|64154.6103|71432.9914|68264.5409|63980.9513|54156.8114|44167.282|44324.4021|49120.6993|48748.5728|56596.3074|60201.7998|57191.7098|58878.6834|58961.3781|52701.3833|57886.346|64468.8505|64774.8212|72997.986|70586.2878|79081.8517|79476.7988|79703.6833|85417.8114|89190.8165|87182.4686|92871.3872|90442.8828|98106.5369|94497.3928|98871.2217|105871.0286|110677.6287|113543.0858|108778.5114|115795.1245|113534.6827|117358.1066|118458.9166|115786.7214|107358.3825|114778.3458|115122.8742|116131.2497|117139.6252|113257.3794|118105.9851|121273.9649|128604.0148|122021.8435|120467.2645|125778.0424|125021.7607|114727.9271|109349.9242|113240.5731|111492.7222|95896.5139|88989.1414|90258.014|95392.3261|95106.6197|82573.352|86564.8385|91829.3992|90585.736|84140.5357|84014.4887|86316.9462|89720.2137|92804.1622|95283.0854|96585.5705|102081.2172|113148.1387|106551.6821|105018.1109|107291.1575|112630.59|105882.678|103732.608|107929.7953|104871.0562|100198.9162|94148.6629|103815.6052|104669.9828|103662.4775|103886.29|86167.8025|80479.2354|69810.8408|66621.5131|70650.1376|73373.1894|76469.262|63432.1853|62369.0761|55934.4675|62779.399|62555.5865|69904.096|62443.6802|72291.4291|71731.8979|81855.5739|84291.9856|72385.0058|56705.5176|59849.2746|70341.5638|70341.5638|65311.5525|64132.6436|54111.9181|55094.3421|55487.3118|60910.2926|65940.3039|61464.3798|63189.5165|63582.4861|62120.6391|58996.5306|54583.4816|55133.6391|52697.2274|57019.8933|51164.6458|57609.3478|59731.3838||
2022-02-19 20:11:46|pink_usa_0475|BAYZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35653.9371|40054.2655|37421.5903|44379.5593|40919.4579|34224.9144|37534.5763|38361.9923|43326.4847|37985.8942|47576.3919|44387.0812|49908.1997|52164.7869|57768.6471|65429.9689|56681.5591|56681.5591|53711.1684|48421.4323|45491.7323|45735.8738|48828.3352|51595.2736|57007.0813|61076.1086|63354.7649|58675.3824|61035.4186|62296.8175|63232.6934|70475.5636|66650.677|66203.0841|61035.4186|43489.6884|43091.0053|48478.3982|52409.0796|54044.8286|58838.1439|56844.3198|57454.6743|57609.297|48828.3352|59651.949|63151.3134|61849.2246|71689.0128|69853.1661|76154.5876|77916.0087|80545.736|84143.0046|87574.8819|86251.7488|88732.623|89170.9109|95819.6557|95058.854|97320.5847|104858.3099|110150.8426|113054.0371|107645.1589|113830.8072|111970.1511|115360.6801|118958.7755|119081.9923|106305.4867|112871.5354|113624.0676|115774.1585|122712.339|111598.1026|116642.4648|120777.2563|126069.7898|119164.6875|119321.81|116353.0299|121934.9983|110398.9298|103816.3421|111763.4114|105602.5717|100061.9518|88972.4408|87822.9692|96175.2475|94149.2002|82778.5238|81662.1303|88195.1001|89724.9729|83605.4816|83034.8806|78974.5155|86458.4876|89921.3759|93098.9628|94537.8701|101777.8901|113462.8107|104651.5703|103783.264|106760.3136|108399.1919|107178.4805|99203.1647|101426.4326|101616.6332|95306.9413|91172.1505|102955.0496|102769.4343|105714.0947|100379.8973|81085.3964|81346.511|75909.7328|66267.1451|68775.71|71023.1603|74753.3683|65213.3614|63814.5334|57394.8454|64014.3326|57426.5522|69130.0798|64157.7125|74548.2069|69587.0302|78544.8068|80853.5034|70380.8625|60664.6882|62609.8879|70488.9292|70439.808|65822.4147|65174.0148|53463.5195|49258.7444|58110.3855|60085.058|61313.0881|61774.8274|62560.7667|62295.5122|62167.797|59028.952|58297.0461|54799.6163|53208.0893|56597.4524|50467.126|53718.9498|59171.4035||
2022-02-19 20:11:47|pink_usa_0476|RWEOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22452.8874|22255.4374|23891.4518|24258.1447|25471.0519|25809.5377|24878.7019|26740.3735|27671.2092|27953.2807|27784.0378|31338.1381|30717.5809|31225.3095|32804.9096|34356.3026|33679.3311|33961.4026|35146.1027|36330.8028|37741.16|38756.6172|37233.4314|36076.9385|39377.1744|41746.5746|45864.8178|47895.7322||||47416.2107|50208.7181|||64199.462|66427.8265|62619.8619|59770.9403|57796.4401|61858.269|60053.0117|63184.0048|60786.3975|61491.5761|61378.7475|70489.6554|76836.263|81180.1633|81462.9568|69023.4956|67500.2962|71844.2351|65215.4972|73282.8122|69508.6628|66569.4522|58677.0231|49362.9413|51563.1181|44877.9654|51845.192|45554.9429|32974.4448|40697.6295|42536.7517|48934.1888|41859.7742|48573.1342|50344.5586|52465.7547|49052.6599|53159.6566|55568.5682|52014.4364|48291.0602|47534.7713|42978.1774|37882.689|36282.012|39179.2374|36346.0391|36388.7238|38485.6107|33902.3389|38316.9254|41842.8497|37290.1762|35177.5449|34708.0129|30386.185|29820.6125|26560.567|17180.5998|19394.8696|20867.4925|20088.4963|23218.9375|26452.4989|27786.4966|28657.8081|26580.9772|21505.645|25708.4625|25634.7288|26101.7086|27883.6049|26949.6454|25935.8079|25634.8874|22401.326|22776.3208|22973.2075|22026.4925|20938.385|17815.3101|17323.5141|17243.5972|20870.5928|23034.4952|22641.0584|21540.6648|23157.4442|24270.1326|24632.8322|23372.6049|24940.2046|27368.4474|23126.7069|24804.9608|23089.8222|21657.4664|22543.6016|18924.3255|16112.4796|16204.6914|16272.3002|15546.901|14514.1294|13137.3684|12748.878|9042.237|7880.454|8937.738|7616.133|7401.5358|8231.4422|7481.4527|7745.787|8514.2182|8956.8346|9829.7726|10376.8956|10469.1074|10432.2226|9639.2016|7871.8097|7665.8764|8016.2813|8987.5792|10081.818|10272.389|12823.5807|12097.296|13035.9429|15133.914|13976.2276|15737.472|14182.1672|12878.9182|11637.1323|13444.4841|15244.56|14734.359|13910.661|15465.852|15364.4265|15447.411|14513.067|12217.1625|13289.814|14077.6719|15331.7528|15202.6562|16517.5968|14827.9688|15577.651|16422.087|18422.5482|19390.0915|18938.907|18256.59|17574.273|18492.1594|21264.0468|22389.0311|15957.612|17592.714|20776.86|21878.7746|23538.586|26541.635|25899.226|26014.1834|28073.2733|29408.8078|29476.4298|25162.1462|27231.3794|25290.628|25807.9363|25155.384|24232.3437|26142.6652|25033.6644|26244.0982|26771.5498|27251.666|28313.3314||
2022-02-19 20:11:48|pink_usa_0477|DPSGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23817.6132|24422.1212|22318.4335|20492.8195|21083.8944|18715.7321|17712.8878|18860.648|22221.7122|20323.5573|21822.737|22838.3104|20021.3033|20988.516|22560.2367|21762.2862|22118.9433|23966.2131|22517.374|23188.925|20287.2868|16865.7718|16116.1819|17736.2633|18050.6074|18872.7382|21254.4995|21568.8437|22218.2852|21976.7821|19428.9244|21798.5567|22959.2119|24095.6869|24119.8672|23418.638|25413.5142|27420.4806|27964.5378|28157.9803|28116.441|28744.4714|30845.958|30285.45|35036.82|36439.26|40028.1008|40429.4917|40973.5489|42782.8424|41844.0403|44914.9407|46571.2925|45410.6372|45168.834|44576.4427|37596.6306|40076.4599|37594.3494|38023.5501|40187.6885|39417.1882|39483.7202|39834.5253|38866.868|40378.0215|36388.5763|35742.0723|36965.3693|32617.2147|35215.2068|36020.6449|35027.4731|33016.9058|28801.9817|29340.959|32520.3199|35390.8286|36547.5104|33036.5137|35832.7455|39117.1125|37032.4769|36996.6506|37754.9744|39731.5814|40325.1324|40967.1366|40967.9912|43852.0413|44020.9814|45644.5292|48479.931|50742.2069|53975.4114|56321.117|56532.7142|58847.0056|56557.7628|56325.1659|53258.585|53332.2823|47792.7016|39731.0529|42419.5741|44308.3064|42719.2262|39470.5924|36530.1781|34514.4224|36493.1918|38348.6733|41313.7451|42016.4856|37541.1381|40755.068|39686.851|40113.6444|39635.6035|44614.7644|45714.3806|46532.271|43861.07|35854.8804|35088.856|35224.7636|40611.6443|47420.0358|51661.2541|56421.8053|57415.26|57861.3|61008.36|61556.471|62014.923|63551.3566|69498.8417|73296.5588|84602.9758|85578.7351|84838.3971|87397.0548|77205.7912|82285.9348|72819.5209|78878.5214|75545.4516||
2022-02-19 20:11:49|pink_usa_0478|DPSTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11893.5854|15455.6237|16542.3472|19162.902|14931.3464|11002.0447|14266.3876|14810.4448|18135.2385|15535.8543|19586.0576|19586.0576|21641.3846|21423.7617|23998.9656|24180.318|19767.41|20432.3687|21083.8944|19948.1431|17773.3001|19283.8036|21957.1796|20456.549|22505.3462|22415.1548|19888.3116|20831.344|22245.8926|21677.6551|22010.2804|23857.5502|22517.374|22741.5891|19247.5331|18014.3369|16853.6816|17518.6404|17276.8372|18909.0087|21266.5897|21484.2125|23606.928|22737.5169|20032.6821|21254.4995|23261.4659|23708.8018|24174.2741|23430.7281|25800.3993|26658.8006|27686.4641|28544.8654|27911.1233|29505.3545|30362.8576|29934.84|35000.55|36076.56|40127.2377|39837.0739|43125.5972|42920.0645|41166.9914|44612.6867|47405.5134|44842.3997|44818.2194|44721.6034|38286.1441|40100.6533|37177.2389|37830.1075|39897.5247|38092.5965|40645.0061|41068.3916|38733.8865|40003.2555|35493.9734|35669.4012|36347.6649|32459.7607|33840.5117|35996.4212|34918.4664|33101.6888|28596.0802|28995.7713|33368.1495|34712.565|35293.9338|33675.3081|37050.0705|38448.1864|37163.8401|37271.3191|38202.8035|39876.9408|40107.0933|41209.4024|40654.2452|43743.4369|43441.758|45813.8069|47119.6636|51000.96|53890.7726|55740.7363|57042.361|58567.8893|57231.0695|56129.2949|52509.3291|54130.6698|47166.2746|39608.0085|43904.7206|43728.7671|43372.6516|39359.6333|37109.6308|32757.5711|36554.8357|37622.2615|40448.2647|42521.9657|36101.1365|40138.3145|39706.5871|40138.3145|39810.4301|44281.173|45319.013|46603.9313|43799.2939|36633.2599|32437.4235|35335.9607|38881.912|46814.1474|51389.3463|56087.9484|57489.6|58307.34|60227.79|61395.3933|59982.8656|63873.5121|69454.4834|73847.9402|83853.3449|85311.7178|83376.307|85680.9575|77106.6665|82124.857|74244.4392|80439.7362|73798.3779||
2022-02-19 20:11:50|pink_usa_0479|BFFAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50415.2958|61354.3772|73478.296|72100.578|73845.6875|72651.6652|74901.938|82111.9958|92904.1205|78713.6246|89689.4451|76922.5911|58139.7017|53271.7646|63558.726|67967.4238|67554.1084|74580.4704|75131.5577|80736.15|76235.5|61034.325|64341.7273|67600.0323|70768.7838|79218.7879|74488.6226|83278.4637|87420.8936|91296.7828|87815.7485|81937.4848|85969.6063|89974.1735|80275.0384|82075.2566|80780.2017|89436.1277|94699.5627|94597.2441|95338.0891|98065.9708|102961.4623|100251.9501|106405.7574|106719.8771|108642.253|92619.8513|92582.653|81423.1368|80826.1256|83397.866|76876.6672|84408.1925|86658.4653|93785.8601|90975.3152|83728.5183|78281.9396|79264.7118|71785.999|72100.578|76187.8082|76141.8842|65349.7595|58828.5607|59701.1155|65487.5313|72559.8173|73294.6003|69115.5222|70722.8599|74121.2311|79126.94|79884.6849|81469.0607|83306.0181|86934.009|87659.6071|91388.6307|89987.9506|88284.1726|85257.7853|87200.3678|89253.1677|98047.6012|101749.0704|101491.8964|101905.2118|99673.3085|94787.0018|93133.7402|94832.9258|90323.1954|88155.5856|87393.2483|82617.1591|81377.2128|70355.4684|61060.464|67269.38|66727.4776|69804.3812|71090.2514|76114.3299|60344.0506|66699.9232|58158.0713|59701.1155|63571.5847|71136.1753|68885.9025|67857.2064|61400.3011|55814.2239|45033.0107|45923.935|53455.4603|52858.4492|51517.4703|55489.8907|57634.5384|53225.8407|67159.1625|72376.1216|73138.4589|77611.4502|78454.4299|72559.8173|77143.026|73051.5708|70217.6966|69942.153|69999.5579|65666.6347|63466.8782|64339.4329|69905.4139||
2022-02-19 20:11:51|pink_usa_0480|BASFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32368.8249|30273.0017|27012.8323|27633.8169|28410.0477|27633.8169|27168.0784|25537.9937|23714.1618|22433.0705|22588.875|24607.125|24529.5|13970.185|13013.5311|13384.0447|12506.3526|12840.4223|12342.3548|12105.469|12284.6519|10583.9337|10678.0806|10383.4919|11318.8869|44735.2174|44105.144|48247.2937|48247.2937|49764.1373|49122.3958|49717.4652|48363.974|46613.7699|39064.5561|43510.0745|44863.5657|44439.0549|40743.4045|40595.1222|46423.756|50073.781|48876.1166|51442.5404|51841.7619|53586.9301|52309.4214|52469.11|58263.5247|63902.6638|61709.4887|59716.7053|59026.4675|57145.0127|57089.3484|60362.4117|59750.1039|61787.4188|66641.3493|70304.063|76816.7909|73175.6319|75823.7899|82482.0158|77358.6406|71846.1484|73521.5137|72905.4116|78644.8888|80471.5774|82449.5893|77564.008|81174.15|77671.229|79162.9281|76405.8567|81786.261|86899.1883|75510.8372|82537.2543|81117.5683|85448.6395|83493.9993|93514.1022|97474.8205|95478.8544|99626.1984|101804.8032|113567.2704|118624.032|116725.248|131705.6544|129776.8896|132485.1632|131698.6082|131591.9775|136060.7732|144890.055|118876.791|119460.1767|132409.4265|136187.088|141791.4162|61408.5177|57143.1075|50735.4285|37187.5952|35202.296|27573.6|30906.8083|29033.1117|26277.6756|30392.4602|35682.8975|41864.2591|37859.692|44904.4236|48495.6754|48449.7514|49248.8279|56624.2119|55705.7332|51168.4484|53896.3301|57956.006|51572.579|47714.9685|54226.9824|55099.5372|49965.2413|60344.0506|69859.4899|74709.0575|68077.6412|72348.5672|76674.6019|81781.3434|93133.7402|85877.7584|85657.3236|69666.6094|58093.7778|55108.722|63742.4218|60252.2027|67232.6408|74231.4485|74754.9814|79569.655|76070.17|64497.07|62043.2362|69629.8702|71126.9905|78805.4725|73588.5134|85730.8019|85758.3562|89992.543|87843.3029|81873.1913|84601.0731|88633.1946|82650.2243|79678.0272|82268.1372|89665.5646|94722.7083|93491.9469|96320.8613|97643.4706|103200.2667|100894.8852|105138.2568|106607.8227|104398.8814|91131.4566|93395.5066|81524.1694|79035.0921|78594.2224|75122.3729|83260.0942|87558.5745|93987.9254|91333.5219|84523.0024|84013.2467|83241.7246|73019.0566|71912.2898|76619.4932|75021.3402|64523.1287|59737.8546|64311.8786|65781.4445|72137.3171|68766.5003|70520.7946|73459.9264|75498.9491|79402.4836|79668.8424|83682.5944|85179.7146|87338.1396|87820.3409|92086.6745|89983.3582|89138.3578|86640.0958|87916.7812|90055.9181|97303.6335|100848.9613|101400.0485|104118.7454|102649.1795|95485.0457|92839.827|95227.8716|94640.0452|89367.9775|85675.6931|83177.4311|81120.0388|71365.795|61097.2031|67600.0323|68812.4242|70704.4903|71567.8603|74176.3398|64146.185|62140.5949|59150.0283|60876.7682|62089.1601|70649.3816|68591.9893|67544.9236|63375.0303|54300.4607|41294.8024|42286.7593|52647.1991|51563.3942|52941.1123|56063.9398|54998.5046|59462.311|70245.251|75719.384|74378.4051|78939.5704|78805.4725|74506.9921|76490.9061|73404.8177|72559.8173|70759.599|68665.4676|66185.5751|61721.7686|70098.2944|71898.5126||
2022-02-19 20:11:53|pink_usa_0481|WRCDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||977.3098|||||||1303.0797|||992.5802|1043.4818|982.3999||||||1425.2434|1399.7926|||1903.718||||||1588.1284||||1883.3574||1881.3213||1851.6966|1985.1604|2044.2062|2219.3076|2580.4206|2627.5413|2775.635|2721.7828|2664.5648|2933.826|3158.2104|3034.799|3281.6218|3264.793|3477.9582|3741.6099|3916.6297|4185.891|4191.5006|4419.821|4917.2754|5119.4014|5147.0882|5238.4713|5507.6808|5145.8533|4387.621|4665.4749|4480.239|4400.8345|5329.8543|5273.0486|5655.8695|5481.7477|5440.9958|5175.491|5010.0136|4735.8645|4948.2683|5048.2957|6131.3083|6156.0064|6173.2951|6079.4275|6144.9173|5288.6077|4735.0338|5319.4991|5415.8802|5202.1118|5459.1282|6308.6417|6329.03|5765.5709|5384.4946|5478.1573|6062.1283|5747.0361|6794.8723|7368.2167|8347.783|8629.8215|9582.5123|10669.8896|11440.9389|12380.0375|13487.1852|14096.3636|14051.88|14738.9048|14322.4887|17515.4238|20226.1442|20919.965|23458.9292|27686.1083|27056.5416|22261.5785|18503.9486|17855.2292|15458.0566|16379.3221|14914.3679|18468.1146|19868.1128|20751.6069|20115.244|20981.4389|19430.6906|16151.2596|16120.3682|15450.6426|18539.7826|15512.4254|13164.679|12184.8038|12485.0682|433.3198|273.08|118.1658|105.6486|96.3812|75.6839|142.1004|81.1208|63.0308|53.1332|56.7907|61.2824|55.6045|49.4262|35.3398|27.1844|27.1844|1.2357|0.1483|4.3248||
2022-02-19 20:11:54|pink_usa_0482|WCAGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5742.3129|5949.7771||||||4757.2756|5140.329|5392.4028|5254.0093|5350.3905|6282.0751|5987.989|5429.4725|5454.1856|5548.0954|6005.2882|5817.4684|6992.083|7302.727|8461.7723|8429.6452|9712.2562|10532.7317|11583.0393|12363.9739|13179.5069|14259.4702|13883.8308|14716.663|14197.6874|17269.5283|20169.6129|20882.5864|23243.925|27752.8338|27223.973|21795.7362|19072.3504|19043.9303|18284.0018|16735.7249|15077.4745|18332.1924|20623.0986|21347.1931|20547.7236|20302.0752|18979.6762|16503.4215|16174.737|15670.5894|18925.3073|16112.9542|13646.5849|11059.1212|13382.1545|417.6517|258.2521|153.2213|113.6804|86.7431|79.082|63.0185|73.8675|61.9064|54.6901|49.1791|66.3547|59.0644|54.999|51.8976|37.0697|13.6169|0.1236|0.2471|0.3707||
2022-02-19 20:11:54|pink_usa_0483|DLAKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5788.3313|6502.7139|5641.7912|7327.0016|6095.1495|4757.9717|5444.8781|6273.7451|6727.1033|5591.4181|6333.277|6978.969|7917.7411|7056.8184|7555.9704|7936.0586|7716.2486|7139.2472|7936.0586|7175.8822|5934.8713|6640.0952|7945.2174|7459.8035|8746.6082|9950.984|10587.5173|10523.406|9831.9203|9172.4901|9584.634|9873.1347|9667.0627|10097.5241|8668.7588|6855.3259|5609.7356|5829.5456|5852.4425|5779.1725|6786.6352|6021.8794|6369.912|5989.8238|4593.1141|5316.6555|5792.9106|5545.6243|6388.2295|7239.9935|8036.8049|8941.3697|9134.5474|9258.7331|9139.1469|9125.3485|10095.8366|9116.1495|8720.5951|7855.9867|8913.7729|8904.5739|9668.0859|9571.917|10904.4703|11711.305|12449.025|11600.647|12449.025|9756.347|7663.0665|8119.5308|6973.7594|7377.2|8420.1516|7816.2225|7228.5018|6559.7959|6478.8108|6594.5038|6506.5771|5875.8186|6048.4327|5562.5218|6983.2325|6997.1157|6758.788|7437.2662|6949.5004|7139.9614|7270.0322|6982.0182|6491.9297|5583.7564|5390.9728|5620.9195|5010.051|5853.1889|6136.5575|6061.818|6162.6139|6833.0238|7683.9287|8293.3922|9474.8138|10735.9345|10707.8054|12224.432|13567.5958|15480.8779|16150.0665|17512.0067|16039.3205|16253.7436|14585.4846|14001.1227|13209.4066|11209.0266|12975.7568|12362.3746|10886.9418|10364.3454|10328.7046|10770.6505|12065.5997|12483.7851|11062.9051|11081.9135|9375.9071|8116.5988|7736.4302|7213.6984|7665.1486|8497.5127|8927.8876|8210.5961|7675.0185|6235.6537|4576.3195|4239.1925|5097.5512|5876.0509|5204.6662|5878.9201|5092.7688|5394.0311|6943.3805|7471.785|7842.3855|9127.5326|8051.5955|7961.9341|8003.7761|7149.0039|6706.6742|5822.0149|6067.0894|4112.4705|4178.2222|4704.2358|4614.5744||
2022-02-19 20:11:55|pink_usa_0484|IFNNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55555.3436|55730.5971|44777.2565|41359.8142|32009.4187|31921.7216|27449.1727|28787.5514|25908.7963|25059.2124|25733.2624|29770.541|24223.6713|15999.0968|15450.5563|14135.4657|9724.1756|12514.7264|16168.0938|17683.8526|16984.2716|19036.3758|16129.2282|12677.962|11667.4561|12514.7264|9366.612|7571.0208|4552.1675|8554.5172|6136.9362|6678.6684|5174.7552|5223.2685|5862.0274|6363.3318|7527.6517|9662.2382|9654.1527|12346.6425|11247.007|12233.4447|11837.2525|12120.2469|12290.0436|11562.3436|12726.6636|10355.9788|10753.7882|9799.6927|8305.4821|7713.6195|8996.8861|9097.5037|9139.4276|8418.3352|8049.4042|8493.7983|7789.4755|7135.4614|7705.6275|8359.6416|8275.7937|8091.3281|8410.0567|7848.2683|7739.2645|8351.3624|7948.8871|7965.6569|8946.6904|10330.1993|8586.1396|9500.094|8829.3018|9877.4146|9894.713|10381.0633|11345.3786|12016.2065|11831.7288|12569.6396|13036.6774|13061.8772|12734.2802|14860.4466|12902.0281|13389.5314|14110.505|11503.6775|10687.9928|8661.3946|8005.4832|6533.887|6609.3168|8778.7872|7752.9136|6239.6798|7004.9236|7484.2521|4826.9221|2346.1869|840.9272|1337.0742|706.3788|479.3285|1269.8001|2564.828|2833.9247|3321.6624|3380.5273|4625.0996|6009.6838|4868.6046|5357.6386|6259.6345|6009.6838|6292.2368|7661.5318|6889.9449|5835.8051|7161.6304|7183.3653|5955.3467|7726.7363|8574.3952|10258.8454|10095.8341|12334.5228|11682.4776|11888.9586|12714.8826|11867.2237|11302.1178|9161.2359|7857.1454|7600.8755|9001.8403|7914.8718|8661.364|10932.6627|10052.3986|11226.0841|10834.8556|8324.4728|6912.3603|7733.2031|7128.3716|7043.5971|7572.9472|8102.2972|9024.976|9508.4568|9175.3922|8533.23|8458|9231.7941|9169.1239|9943.071|10179.5549|10944.3449|10030.5244|10944.3449|11247.8748|11214.7604|13013.9788|13515.2354|13010.5171|13829.2824|13545.5272|12159.1185|13000.3859|11127.6529|10678.9572|11621.2181|11772.9394|12776.9204|13102.2327|13946.1472|13777.7155|14681.6325|14007.0485|12681.602|12647.9042|12928.855|13681.4469|16534.5565|15041.6124|13333.8805|14063.3421|15631.1101|15754.8986|15884.3138|16937.0869|18930.3478|18654.4445|19964.6473|19851.98|19097.109|19491.4446|21049.0702|20105.4815|22900.2105|23442.2273|24966.6496|24390.7567|25435.2683|26516.8496|29238.2973|31962.0815|30515.4243|33487.8527|31634.3232|31628.6722|29708.1813|29267.3065|32941.2635|29436.8737|29244.6975|28165.1194|26753.7056|21941.3185|22834.8052|23920.5612|25402.1657|25198.5864|24808.3929|26408.7519|19396.578|22283.9301|22517.8429|21947.9914|21520.5881|26847.836|28042.7328|29859.4326|30326.278|25147.4062|17864.6178|23130.634|28180.3396|32251.0425|33370.2746|35182.3646|39540.3589|39995.5933|45575.3362|53392.4912|55746.7033|49815.6495|57479.0615|53288.6986|53301.8419|50738.2524|53848.394|56802.3779|53831.3976|62359.3112|59902.3143|60182.11|53330.368||
2022-02-19 20:11:57|pink_usa_0485|FSNUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15812.1647|16853.2942|16775.2095|16579.9976|16007.3766|14588.8361|18070.3206|18595.5366|19745.337|21296.41|19531.2009|20499.2189|20513.0316|21824.4986|22373.317|22704.6108|22319.5452|21592.199|21568.9753|22710.9477|21212.1108|22118.8371|23463.7067|25076.1227|27313.6141|28463.6603|27457.3685|27836.7668|27318.8735|27290.1023|27042.0707|26329.3005|26178.1068|26724.6473|27644.6939|28662.1572|27644.1562|29286.083|30585.7612|32829.4754|33567.7043|34457.9216|35086.9913|38543.5165|37913.0811|36504.0933|40264.5926|40155.5926|37207.7316|35908.8991|37327.7918|39298.3794|40673.8227|41306.9632|39528.7177|40752.3817|43123.2307|43470.213|39597.9293|40101.1074|41981.8265|42835.2527|43087.1874|44324.0718|45807.4448|47667.1961|47492.0492|45718.3032|47082.3739|45893.4573|44984.0171|40137.3663|45020.3022|45963.31|43489.3012|41714.2277|43711.1854|43267.417|43871.4473|44649.3098|42237.9359|44342.1581|34332.6416|31418.7601|27321.7794|29768.3347|30413.0559|32823.0452|31766.0319|29195.8205|30180.8378|26438.8593|27418.9013|25040.6354|29966.2967|30980.4034|31269.0166|29563.4339|25842.3652|20735.6483|23879.4401|27759.013|28434.2314|25841.2767|25146.1442|25172.2538|22049.1728|25095.0044|25937.111|23199.918|23950.4386|25602.3126|27408.7475|30129.5508|28845.1147|30044.9019|28794.8911|26135.6542|26738.7847|21757.3737|22818.4366|23332.2144||
2022-02-19 20:11:58|pink_usa_0486|ADDYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12395.3942|13242.1075|11805.1373|11866.1984|12965.2973|13352.0174|13677.6763|14966.7278|12828.6238|12523.1804|13724.5912|12747.1723|14009.6718|11647.5759|12238.0999|11940.8016|9183.6656|8043.3435|6088.5056|7489.0498|7295.5344|5611.9495|7063.3158|7547.1045|7434.8655|6982.0392|8514.682|8727.549|10217.6184|9308.0956|11223.899|11925.3234|10866.6894|10787.1873|11343.7024|11661.711|10398.0451|10364.5705|11590.5775|11071.7213|13264.3071|14059.3286|13891.9557|13494.4449|13343.8092|13381.4682|13519.5508|15519.6577|15385.7593|16846.0884|14548.8945|13155.5147|12385.599|14230.8859|14318.7567|14197.4113|15967.3804|15816.7447|16733.1117|17699.6905|14723.7993|15343.9161|16021.7766|16402.5501|17511.3959|17498.843|18281.3116|18703.9283|19021.9369|19503.1342|21771.0378|21821.2497|22577.7754|22373.5804|23948.5604|22026.2815|22896.6209|23641.4306|24980.4143|26147.8407|24168.6554|23325.5141|22687.4047|22239.6821|22013.7286|21172.6794|15532.2107|16005.0393|15534.3028|15335.7567|15586.6069|13869.7202|14609.3841|15925.2503|16728.3281|17278.963|16153.3108|15030.8208|16236.0091|14738.5326|16888.6527|17877.6278|19791.515|18846.5832|20380.0953|21997.6903|23377.0504|26193.8278|27178.799|27679.2925|33364.8987|33144.6815|35133.9794|32529.9786|30338.6118|31250.9904|31109.9479|34073.8555|38254.3513|40443.1936|38355.1268|40730.0742|46080.2282|46359.8954|46449.9364|44117.2976|42835.3605|41204.4358|45546.6805|44323.513|50098.2029|50526.0444|49112.1301|42854.7135|43340.419|48208.5359|48453.9027|44883.7116|42743.1867|43331.7189|45530.5706|49061.8786|50904.2136|56759.8513|58002.6805|61147.1025|60543.6251|58919.1826|61218.3326|61404.3224|61352.8784|64473.9326|63211.8897|54389.3473|44151.9058|42211.8088|53005.8033|52748.5981|54640.4173|59130.0746|62847.4017|61505.5753|64353.0557|69724.4089|65635.8245|68780.2892|63548.6178|59861.8694|71269.332|72240.761|75299.3576|69646.3825|59350.7964|66353.6676|56569.1545|56682.2928|54729.6816||
2022-02-19 20:11:59|pink_usa_0487|ADDDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6516.128|6964.1118|6210.6845|6434.3904|7014.9369|5476.4886|6889.1518|6734.3394|7102.0188|7595.4834|9172.6347|9385.5018|9917.6694|9685.4508|11194.8717|11904.4018|10826.9383|10282.014|12197.3045|11088.4586|10356.2019|9759.9357|11737.0288|11318.5964|13138.7774|13628.3433|13546.749|12940.022|13134.593|13900.3243|13285.2287|16067.8042|15701.6758|16701.7292|13473.5233|13076.0125|13352.1779|14992.4329|14090.7111|13647.1727|15839.7585|16517.619|16990.4476|17113.8852|14875.2718|14848.0737|16099.1866|17224.7697|17480.0135|17134.8068|18348.2607|18411.0256|20018.8517|19212.3236|21653.8767|23225.0904|22777.3677|21737.5632|23976.1765|22191.5623|22940.5563|24156.1025|25346.5426|26183.4074|23421.7536|23306.6847|22335.9215|22459.3591|21936.3186|21036.6889|16302.1263|16030.1452|15293.7042|15036.3683|16423.4717|13461.0628|14748.3229|15722.9626|16423.5486|17230.1982|16275.2226|15219.0063|16091.867|14718.5128|16175.9499|19349.0787|19819.5426|18211.9575|19309.0392|21415.1159|23409.5825|26035.6719|26866.4911|28484.0861|32672.2157|32832.3736|34222.5876|29425.2158|29214.8926|30634.4332|31734.5648|34386.1639|37689.9996|40310.16|38294.652|40726.011|45830.9484|46509.8504|46447.8965|44218.7058|42914.4568|40680.5025|46227.5657|44237.8804|49515.5114|50833.6703|49091.7446|42180.9605|43791.9341|48687.2022|48290.9952|44322.1363|42552.7896|43108.1382|45032.6309|49085.7669|51167.107|56893.7798|57409.1355|61436.7595|60832.5182|58141.6018|60656.4214|61075.8878|61139.2035|64255.6266|63508.1954|53989.5697|44093.115|41741.4822|53107.7074|52268.8172|54462.9373|58509.87|62488.5412|61074.5526|64944.0054|69288.5886|65542.2096|68275.0857|64635.1522|62323.619|70077.4964|73898.8413|76075.779|69115.8206|59672.6707|64869.2316|58160.9084|58461.3102|55067.16||
2022-02-19 20:12:00|pink_usa_0488|DLVHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8700.1255|9669.717||9666.2541|||7966.2521|6636.9941|6783.609|7062.3874|7556.4193|6795.1522|8437.689|7987.6789|8511.6684|9380.2298|9380.2298|8898.8535|9251.8628|10543.0838|14859.873|15360.8208|15173.7339|15356.5802|17419.3412|19033.2506|21903.365|23546.1174|20907.7575|22812.8541|23211.3318|24224.4148|33483.1056|32576.0604|25481.692|33430.5725|36356.5258|33635.682|32502.0349|38618.746|37372.98|31077.6028|31778.8454|33157.7046|28013.9677|19353.4666||
2022-02-19 20:12:00|pink_usa_0489|CTTAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13420.3482|14981.9064|15683.476||||14604.7184|15570.3196|||17554.3284|17388.3656|17698.2099|18486.1439|19054.3656|20463.5552|21084.8109|21743.948|22221.2542|21546.9645|18842.2295|21349.981|22751.5944|20248.3886|20911.6688|17558.7783|15719.2872|18043.735|19941.7554|19557.1345|17391.5518|18913.3126|17784.534|10058.6716|7633.8879|7685.7281|7251.1695|3227.9851|2845.2408|3740.0585|5024.6113|5758.6415|5344.4388|5840.783|6712.8807|8825.839|10110.3919|9184.1157|10917.8251|9432.2878|8712.2391|9880.2964|11242.3373|9278.2783|11140.3342|13190.3957|12620.3786|15732.472|17380.5214|17530.5259|16140.4826|16168.4834|17200.5143|18100.543|19622.5887|20196.6059|21090.6327|16770.5031|13520.4056|13326.3998|14030.4209|13916.4175|13660.4084|16720.4999|18656.5578|19262.5779|18252.5476|16050.4815|17398.5219|20492.6148|19860.5958|20323.6097|20058.6017|22140.6642|22954.6863|22658.6775|24500.7326|24020.7182|26070.7815|26808.8016|26662.7999|31050.9315|31542.9483|34059.9818|38651.1595|42067.262|43723.3073|42161.2606|48081.4376|48981.4694|46451.3935|47101.413|46561.3968|41611.2483|42681.2804|37551.1265|39671.1901|41721.2516|39901.193|47491.42|47121.4089|47691.4259|46281.3838|46831.4002|46991.405|47341.4155|41731.2477|44541.3317|48931.463|48151.4397|46751.3978|40621.2145|41721.2474|41431.2388|42931.2836|43511.3009|36706.0975|41381.2373|43671.3057|41891.2525|38081.1386|36971.1054|39291.1748|40531.2118|41036.2269|43341.2959|44171.3207|44921.3431|43031.2866|44958.3442|46531.3912|50711.5162|51671.5449|52406.5669|55336.6545|58056.7358|54121.6182|54296.6234|54371.6257|51796.5487|45466.3594|43641.3048|35936.0745|35231.0534|32940.9849|29060.8689|27400.8193|31300.9359|32560.9735|33300.9957|32800.9807|27960.836|27860.833|27080.8097|24580.7349|25340.7577|28760.8599|25950.7759|26360.7882|23500.7026|18680.5585|12980.3881|16000.4784|20700.6189|19520.5836|19560.5848|21725.6496|22390.6695|22260.6656|28200.8432|28620.6557|29180.8725|28300.6462|27340.6175|26674.7976|30840.9221|28460.851|27360.8181|25940.7756|21240.6351|23180.6931|21280.6363|21900.6548|19954.1966||
2022-02-19 20:12:01|pink_usa_0490|HLBZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10636.6887|6642.238|6089.2603|5692.4196||3591.6457||7284.9418|5292.5949|5887.5477|7962.6108|7915.1739|8565.7362|9439.9292|9555.1329|13734.375|10687.5|10425|10612.5|11568.75|10031.25|8662.5|9478.125|8203.125|9328.125|9562.5|11362.5|11718.75|12309.375|12956.25|13331.25|14212.5|12693.75|11812.5|9890.625|7050|6300|8493.75|7593.75|8008.125|9506.25|10115.625|10696.875|10359.375|8100|8596.875|9206.25|9429.375|10239.5625|10115.625|10430.625|11664.375|12046.875|12877.5|13520.625|13845|14437.5|12037.5|14300.625|13535.625|14313.75|14713.125|14165.625|14268.75|14073.75|15271.875|17122.9515|16249.1398|16367.5272|16352.4938|13125.9675|14415.0747|12440.0723|12864.7636|14091.8583|12954.9635|14366.2164|14710.1036|14913.0534|15437.3405|15014.5284|14591.7162|14525.9454|13840.0502|13840.0502|14347.4248|14713.862|14215.1316|13576.9671|14236.554|15890.2192|16489.6729|16279.2064|14180.1791|15488.0779|16856.1101||19294.0205|17978.5191|19292.0363|19355.5296|18651.151|18127.2322||18393.2096|19311.8779|19413.0505|19891.2541|20357.5329|21504.3803|21139.2939|22413.1278||20238.483|19345.6088|19748.3942|18303.9221|16472.2019|16649.1285|15063.7807|15587.561|13884.1068|12587.511|12005.2479|14036.9574|14534.0086|14845.5225|16220.5489|15129.3811|16071.7365|13631.2136|13728.8543|13579.6253|15111.4006|14952.6674|14315.7505|14065.7457|11903.0058|9145.0165|9315.6547|9891.0625|10911.372|11162.8842|12701.6002|11982.3422|11387.0942|14571.671|14881.2375|14980.4458|15833.6367|18014.234|18218.603|18085.664|17827.6776|17857.44|17440.7664|15069.6952|14901.0416|13742.2922|13854.3972|13672.8466||
2022-02-19 20:12:02|pink_usa_0491|HDELY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10968.75|10087.5|11981.25|12103.125|12318.75|13434.375|13593.75|12796.875|12172.125|9796.875|6984.375|6037.5|8029.6875|8156.25|8343.75|9468.75|9768.75|10621.875|10350|7875|8906.25|8456.25|9825|10003.125|10050|10387.5|11540.625|12075|12946.875|13387.5|13125|14362.5|12440.625|14315.625|12890.625|14568.75|14859.375|14062.5|14296.875|13987.5|15253.125|16489.6711|16301.7546|16367.5254|16311.1505|13576.9657|14093.736|12360.2065|12778.3206|14065.5485|12698.4561|14319.2358|14347.4232|15390.3597|14648.0896|15310.4952|14394.4024|14488.3606|13774.278|13534.6845|14027.9652|15023.9226|14967.5476|13534.6845|14164.2047|15493.7138|16555.4419|16212.4943|13680.3197|15371.5681|17325.8995|18656.1095|18556.9013|17892.2061|18224.5537|18621.3866|18785.0802|18517.218|18829.724|18353.5244|19692.8356|19341.6385|19186.8736|19891.2521|19960.6979|20972.6219|21751.4066|21180.9592|19534.1025|19216.6361|19762.2814|18021.1768|16508.2511|16528.0928|15506.2479|15392.1212|13457.5652|12529.9704|12014.1179|13839.5495|14524.0863|15307.8314|15932.8433|15069.7317|15948.7167|13230.4109|13712.5629|13591.5289|14935.8005|14782.0278|14504.2447|13978.441|11319.6602|8271.9831|8876.6573|11200.6103|10496.2064|11731.346|12217.4652|11885.1184|12490.2872|14454.6056|15218.544|14851.4735|16289.993|18036.058|18115.4246|18398.1681|16932.3254|17599.4992|16587.5776|14533.972|15015.1308|13720.4664|13908.9616|14018.0904||
2022-02-19 20:12:03|pink_usa_0492|TKAMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14770.9792|14233.3382|15155.817|14997.2978|15353.8952|17119.6215|15189.7732|13695.6972|14120.1506|11969.5866|11573.4301|11601.727|12082.7742|10837.7108|8370.2215|10469.8512|12337.4462|12869.4278|11205.5704|10837.7108|13073.1655|14083.3646|14035.2599||12931.681|13667.4003|13803.2254|13973.0068|13881.155|13956.0286|14910.8224|16921.5432|17317.6997|16910.2245|17623.8724|17026.242|16353.9078|18900.0624|19099.2726|16177.1088|16372.5837|16646.4977|17013.7914|15139.9709|15662.8976|14321.3418|15052.8165|13642.7822|11706.7086|10592.3769|11242.9225|9148.1033|9337.9755|8690.5425|8351.2628|8920.8793|7314.7475|7557.5348|8438.4172|9412.368|7818.9982|8510.0083|7632.2386|5005.1549|3193.5876|3542.2054|4690.7764|4273.6801|5235.4916|4463.5523|3305.6433|3056.6306|4416.8624|6701.5538|7258.7196|8895.978|8612.7261|8180.0665|7352.0994|6405.8512|6225.317|6897.6512|5764.6435|6309.3588|6791.8208|7149.7766|6517.9069||
2022-02-19 20:12:03|pink_usa_0493|KNRRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15862.08|15797.6|16203.824|16848.624|17022.72|17486.976|17770.688|15933.008|14920.672|15030.288|16664.856|15475.2|16558.464|17454.736|16261.856|13972.816|14127.568|17299.984|16455.296|19066.736|20272.512|19139.276|19363.344|20678.736|22045.712|21207.472|19840.496|21181.6155|20040.3195|20117.6955|17519.216|18131.776|19537.44|16648.736|17596.6565|16306.992|15997.488|16500.432||
2022-02-19 20:12:04|pink_usa_0494|ENAKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78744.9|59475|70514.3673|60570.0334|44749.5023|50987.3117|63914.9457|64276.5579|64186.1548|62920.5124|72539.3953|73859.2796|71679.4852|74336.604|79933.9128|76853.3646|68367.79|66242.8378|68414.7341|55835.8346|48867.6834|55202.3831|53301.9732|53663.9946|57012.3382|53844.9861|58591.3206|64974.4401|63164.3017|56375.8214|62076.7471|50946.3683|52208.2121|52208.2121|35707.3684|40127.9304|43252.8025|45863.2139|40986.6619|42949.2961|43406.6089|45731.2824|42968.3508|34126.9695|41031.795|41148|42595.8|45674.1423|42110.9113|35041.6135|35579.9625|33139.322|32205.0143|34226.1697|34683.7898|31976.2042|29955.0535|30679.6188|30584.2812|33654.1516|35141.4172|35141.4172|33920.8334|34283.3169|36057.5788|37240.42|36420.0624|36954.2487|39718.1616|34618.1642|35808.1636|34331.2947|32686.3521|35873.851|33049.7993|29319.6173|29280.9625|29184.3257|30730.5151|28701.1415|25282.9571|25652.9278|21768.7237|18195.9253|21339.2128|18664.4899|18684.4355|19777.7776|17864.4289|18079.1925|20519.6883|18703.9594|19719.2057|20168.2569|17688.7132|13452.0126|14135.3514|12632.006|13549.6324|14916.31|15472.7431|16813.1431|17284.5397|19092.636|21108.0352|20804.6342|24337.0878|24055.3583|25205.4299|24922.2181|23595.9227|21834.0302|22570.861|23903.6579|23383.542|22798.4117|24792.1891|23905.3006|22690.0542|22256.6243|20892.6205|22123.3446|22224.1171|24206.8421|23838.6434|24422.09|23295.25|22298.43|23989.2473|22159.1026|19884.4626|21272.3051|21888.2089|22018.2379|27325.2292|29828.3036|30610.5144|24561.4179|24639.6389|28211.7347|30219.409|30506.2196|30807.6315|29593.6404|27325.2292|28472.4717|28107.44|28081.3663|26703.1109|29781.371|31783.8305|32122.7885|30541.1584|31001.6198|33426.4731|32825.996|33582.9153|32513.8939|35903.4739|35303.779||
2022-02-19 20:12:05|pink_usa_0495|EONGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34337.9144|32844.9616|33996.0282|34648.4486|36548.0982|34660.9071|35479.1932|31579.5014|27175.5522|27112.1426|25508.785|28999.3337|26923.4235|27552.9904|28025.5431|28937.4338|27993.8383|28748.7147|29062.7433|29974.6341|29942.9293|31106.9488|28969.1386|27300.8617|24156.0464|26232.0609|21450.6545|21828.0942|24439.9771|25099.7417|26011.6361|26263.7658|26484.1906|24281.4524|26106.7509|26420.7808|27175.6602|41735.3099|37491.1499|36292.5995|34439.7641|37817.9292|38954.4661|35944.1242|36957.6054|35133.3393|36084.2663|35549.0268|31927.1188|35704.6171|34693.3303|34534.4138|33870.8431|33857.1381|34393.5896|36636.0377|31822.415|31620.6229|32173.9698|30422.9788|28282.2259|29551.0866|26224.143|27535.3502|28708.212|31622.652|33760.56|33207.012|34230|33207.012|32964.47|33187.452|37731.24|41886.6316|44675.3978|45232.3643|44083.2|43321.584|45171.504|48708|45939.024|46312.946|49278.72|53956.656|57459.698|57775.4693|58764.1996|59521.5671|56660.82|56344.5|57293.46|59665.86|61978.95|66684.21|60911.37|59349.54|64983.99|70480.05|72338.43|72358.2|73999.11|77498.4|68206.5|75501.63|81234.93|83864.34|78407.82|81175.62|88965|82954.92|94935.54|84437.67|95733|99277.2|100049.4|108715.23|106540.53|109901.43|116149.2|125860.35|131917.8|136714.7478|117008.1175|117387.0912|118595.7|123572.4|132211.2|121374.45|106936.2|95292.45|79056|78873|58926|65632.6034|56501.8969|44008.1974|52885.7755|60570.0334|66880.1653|59937.2122|66175.0216|75179.1639|74944.116|68236.2108|73208.3777|79362.2757|68215.3534|69453.9004|67238.2902|62984.9933|54568.895|52939.9904|55491.9694|53193.3783|53193.4165|57374.3214|55292.9185|55656.991|63621.5998|61106.4602|56574.9013|58276.1299|50765.3865|49369.1524|42547.7874|36393.3157|40966.3107|42871.7205|40890.0943|40967.6072|43311.3354|42282.3815|44759.4926|40834.2242|35003.4857|39795.45|42500.55|44119.8|45731.3064|34107.9327|35537.036|35675.3|32491.0268|32510.0943|33997.3596|31804.5967|32815.1744|29763.4251|31080.0364|30641.4837|33940.1642|35541.8349|34817.2696|33615.584|34970.128|35885.876|37164.1076|34931.9718|36687.1555|37882.9353|33671.5738|35661.3455|34270.4424|31314.7617|33661.9199|29866.5818|28411.231|29126.3436|28971.7246|30247.3309|28217.9573|26581.2711|25731.998|21300.1592|18791.3928|20870.6482|18693.7752|17903.4768|19406.8222|18010.8586|18176.8123|19680.1577|18010.8586|20109.685|20461.1164|18596.5776|13725.3481|14252.4952|13598.4423|13764.396|14877.2621|15462.9811|17004.7152|16961.6653|20470.2332|20197.8324|21942.3877|24007.6811|25377.3195|27024.353|24824.6964|23686.9429|22039.9094|24900.5466|23719.4502|24618.8172|22830.9189|24759.6819|23762.7932|22505.8465|20674.6053|21368.0931|21801.523|22451.6678|23968.6724|23947.0009|24162.05|23273.58|24227.06|23405.2135|21953.2234|21032.1849|20999.6777|21086.3637|21985.7307|27533.8188|31236.283|25656.5129|24457.1231|25734.734|30115.1143|29932.5984|30506.2196|30766.9566|29593.6404|28889.6507|28368.1769|28654.9875|27924.9241|26829.8291|31105.9146|33739.3574|32201.0096|30975.5461|32618.1887|34625.863|31207.602|33374.3258|32564.7376|35851.3265|36294.5793||
2022-02-19 20:12:07|pink_usa_0496|COVTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14418|14438.25|17099.1|||20493|21250.35|23550.75|24097.5|13725.45|13709.25|15385.95|14600.25|16341.75|15774.75|15288.75|14527.35|15965.1|15491.25|17151.75|19604.025|20707.65|20826.2266|22669.0564|22232.047|19637.3041|18038.6853|18536.7474|17464.3072|18748.0222|16938.1287|16492.2828|13387.4278|10836.8677|8974.45|10470.8006|10425.1245|10927.5621|10142.6632|8369.6977|9058.4941|7976.8828|8207.0906|8596.2514|9222.9282|8470.1853|8651.329|7749.806|6872.0554|5610.289|5999.7908|7182.9254|7182.9254|7124.4087|8598.2982|9319.5166|9656.136|11076.156|12238.6524|13552.1442|14602.9376|13339.6676|12794.9548|13785.8685|12308.9629|12578.615|13238.4515|12887.6719|12246.3789|11377.1564|12200.0203|11705.5293||
2022-02-19 20:12:07|pink_usa_0497|CVVTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15329.25|14920.0785||||15795||15390||||21283.6404|23045.4146||20179.7098|18785.0555|18574.0218|19093.2515|19130.9878|16163.1802|15474.0671|12982.0293|10611.465|9043.8777|9623.4715|10339.2533|9845.4357|9845.4357|8023.8964|8422.6821|8623.6571|7841.316|9045.7047|9358.5864|8497.1159|8521.5865|8228.9115|7149.26|5289.5626|5880.7276|7150.0098|7022.0045|7022.0045|8612.9274|9304.1559|9080.4|10840.452|12120.8214|13534.0415|13907.556|13134.914|12997.77|13899.8296|12288.4267|12487.8263|13183.2041|12843.2416|12603.684|11387.0046|12341.0243|11226.8746||
2022-02-19 20:12:08|pink_usa_0498|TUIFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4126.7813|||||||4537.0461|4866.8668||||6762.7048|6896.3487|7060.5858|||6656.8362|7261.2609|||||14377.9302|15445.5442|15036.3907|14661.3333|17017.2755|17609.1039|17291.6545|15611.0401|15592.3667|16171.2449|17844.9325|16816.1366|15605.1083|16334.8436|15923.198|13827.548|13926.2166|13798.9339|13888.7805|10893.8952|12054.4133|13046.469|13234.5105|11755.6896|12298.5479|12729.0907|13739.9302|12797.7903|13646.334|13739.9302|14881.8045|14316.4832|14975.4008|15940.2549|16014.4664|16744.9508|17179.4954|19535.7759|21708.4988|19479.5848|20453.564|22645.0173|21521.1951|20801.9489|17950.7285|16481.065|17715.7005|15784.7829|12935.2734|13460.183|14041.333|9935.7897|9298.3994|10516.9397|8492.2882|9167.172|9467.1204|9598.3478|10583.919|12422.4428|12544.5076|12112.5859|10262.8344|6328.5914|3737.0614|3079.7893|5539.8649|4694.8008|3885.4171|4084.4767|3482.9824|3858.5346|5846.1505|6305.4102|8575.2705|6684.3134|6090.6408|6684.3134|6761.2709|5518.9561|4881.3078|4617.4533|4860.1161|3499.4594|3054.3335|3670.9153|3846.7676||
2022-02-19 20:12:09|pink_usa_0499|LNXSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1181.4783|1414.4459|1284.7246|1547.5702|1207.0216|1414.4459|1597.4918|1984.3844|2050.9466|2288.0742|2516.8817|2475.2803|2824.7317|2828.8918|3170.0229|3274.0262||3685.8796|3881.406|3286.5066|3843.9647|4076.751|4001.8719|4596.7448|5250.0904|5844.9897|6169.4802|6086.2775|6223.562|6427.4086|6427.4086|7862.6552|6843.4221|6843.4221|6406.6079|4014.5303|4800.7958|4742.5539|4243.3377|4596.2836|5886.591|6290.1241|6315.0849|6573.0133|5229.2897|5428.9762|6219.4018|6697.8173|6627.0951|6498.1309|7263.5957||7217.8342|7238.202|5503.8586|6194.441|6216.0737|5042.0836|4908.9593|5689.4006|5444.7847|5754.2987|5285.8675|5425.6481|5567.0927|6068.8049|6302.6045|6325.0693|5805.8844|6121.9668|5825.4326|5587.3815|4942.2366|4433.0032|4442.6405|4159.7158|4664.9222|4678.6506|4978.8458|5309.2434|5078.0566|5203.0769|5280.5968|4704.2771|4557.8404|5073.1143|4587.1277|4125.8523|3480.6159|4061.7863|4299.2882|4707.938|4575.2298|3913.5192|4352.8291|5045.6575|5834.5849|5817.1955|6086.2728|6228.1333|6582.327|6216.2354|6205.2526|6708.6286|6955.7404|7015.093|7179.9715|6731.5093|7153.4299|7335.5604|6754.39|7486.5732|7697.0759|7529.589|7059.4175|6983.1973|7413.3549|6859.6414|7102.177|6972.6813|7147.2246|5926.1078|5097.8255|4200.9011|5189.3484|5193.9246|5239.686|5376.9704|4752.3266|5229.3844|4945.1787|5255.6188|5306.8982|5963.7719|5990.1812|5911.478|5419.1464|4389.8846|3825.8456|4136.2857|4674.0903|4773.2235|4481.373|5208.4779|4831.0755|4359.6247|6104.6834|6735.0114|6463.0206|6657.2997|6674.569|6514.8283|6642.1891|5875.8657|6383.5906|6605.492|5709.1137|5786.929|5120.6378|5495.942|5456.2227||
2022-02-19 20:12:09|pink_usa_0500|FMCQF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13391.0323||12765.4958||10315.4871|11060.426|11060.426|12506.1303||13079.974|||15681.2722||||15807.6558||||15852.0178|17079.3662|16573.6395|18719.1576||16983.5034|16713.6619|18164.3956|||22075.9908|21828.3817|22216.0669|19432.7055||19594.209|20827.2735|20377.764|20985.0114|21503.281|20528.8155|22089.0237|21082.4806|20823.8932||21935.124|21539.0732||20586.1194|21408.033|21239.8822|21760.8654|20166.3863|21170.3316||21247.0357|18954.3065|19972.7014|19753.0929|19519.8821|19249.1904|21204.1863|20995.7696|22116.3683|20546.6139|21064.1197|20611.7764|19933.2614|20565.7275|20931.5151|21282.1875|21024.2084|22130.7457|22297.4842|21514.2581|22442.7143|24637.247|25727.2597|26177.0157|25833.6209|25154.1983|25343.0528|23198.6406|24338.6215|26346.5433|25072.3498|24901.418|27655.3512|25493.7274|26551.652|25339.3454|26408.1295|26661.3651|28052.5258|27058.8396|25317.8938|25103.5948|25057.6736|24620.2327|25018.3211|25462.3427|25821.4188|28454.341|29682.5639|29458.6656|27494.7546|30001.8097|29651.0996|29376.2156|31279.3768|33280.5786|31832.0552|31632.433|31182.4475|30768.7246|31136.4782|30459.4375||30918.625|30945.3687|26534.4646|25468.1765|19812.0889|23200.0297|23905.8507|25368.6101|23979.5948|22260.8791|24129.2059|20198.8744|20270.5092|19072.8346|22331.7363|22091.4486|21982.3871|23103.8283|23359.2022|18686.0255|19986.0977|24494.2407|24827.6058|27327.4193|25373.8464|24400.9913|22726.597|25630.2783|23988.4094|24338.0455|21467.8548|21342.7558|22142.3404|22651.9657|23995.3433|23411.9918|23411.9918|20629.5165|20226.796|18291.6279|18751.6288|19742.711||
2022-02-19 20:12:10|pink_usa_0501|BDRFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17215.5606||||||20413.7082||20504.4358|||20980.7556||22988.8975|22795.3075|22738.6027|22160.2143|22840.6713|22455.079|22942.7398||20413.7082|19517.7732|18905.362|18247.5869|19007.4305|18451.724|20016.775|19869.3426|19075.4762|20674.55|21230.2565|19030.1124|20345.6625|18451.724|20561.1405|21717.9173|21978.7592|19608.5008|21547.8031|22137.5324|21990.1001|20527.1177|20583.8224|21423.0527|21462.746|20776.6186|20379.6854|20527.1177|18859.9982|19529.1142|19869.3426|20799.3005|21751.9402|22625.1933||23702.5834|24156.2214|24383.0404|24224.2671|25914.0685|26991.4586|26537.8207|26991.4586|23986.1071|25743.9542|25415.0667|25630.5447|25970.7732|26424.4112|26254.2969|24156.2214|23668.5606|23986.1071|23759.2882|22880.3646|21700.9059|23838.6748|24893.3831|26810.0034|27371.3804|26588.2879|29123.557|26038.8189|26872.3787|26447.0931|26866.7082|26217.4389|25392.3848|21604.5078|22602.5114|25585.1809|26452.7635|26220.2741|26625.713|25902.7275|25018.1335|25312.9982|26458.434|25097.5201|22954.0808|23952.0843|25437.7486|26798.6625|27810.8422|27036.8224|27598.1994|25018.1335|24439.7451|23135.536|23226.2636|22591.1704||
2022-02-19 20:12:11|pink_usa_0502|MKKGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15999.4816|19626.8928|16841.5576|19858.4753|18978.0501|15978.0849|18162.8416|19075.8751|20641.0755|21912.8008|20478.0338|19336.7419|21554.1091|20217.1671|20934.5506|20119.342|19467.1752|17575.8915|17315.0247|17478.0664|16010.6933|16467.2079|19499.7836|19206.3085|18430.23|17967.1915|17510.6748|17412.8497|18912.8334|19499.7836|20184.5587|23347.5678|24717.1181|23569.2449|22173.6114|17869.3213|17041.1147|20021.517|21325.8507|22414.9693|23301.9161|22043.2342|24664.9448|23941.0396|19578.0436|21906.2791|21912.8008|24782.3348|27208.3932|27279.4794|29386.6304|28995.3303|29076.199|30736.6157|33449.6297|32999.6346|34734.3983|33044.6341|35053.9601|32745.2895|34108.3182|35875.6902|38215.6626|38869.1338|33619.193|37440.8906|36377.8587|36306.1203|37323.5006|40708.2442|37277.8489|37773.4957|39051.7405|39064.7838|42416.9213|40577.8108|43629.9516|45990.7955|50686.3944|46890.7857|46412.7474|43603.8649|44608.2018|40460.4208|38712.6137|42716.918|44438.6384|41001.7193|37603.9323|38151.7503|36808.2888|40473.4642|44986.4585|43427.7798|47968.1652|46843.8297|46642.9623|44275.5967|43199.5215|45937.1873|47595.1258|47399.4758|49512.4941|51221.1712|52473.3315|51508.1246|47953.8176|49499.4616|49282.0727|46869.0555|45629.9385|47760.3501|44086.477|43988.652|42108.2377|42488.6683|43325.6157|43347.3546|45477.7662|44369.0827|44619.0799|47271.225|47629.9168|44706.0355|45716.8941|45869.0663|49841.8492|46212.5409|43216.9213|46586.4498|45292.9856|46673.4054|48879.9032|51879.8705|49901.6312|53108.118|56629.8189|54868.9685|45369.0718|50216.8451|50216.8451|53347.2459|56368.9521|59477.614|65151.4653|67955.7826|70434.0166|76368.7346|74477.4508|71107.9223|75173.0955|74020.9341|77977.4128|85259.9423|90259.8879|103987.9994|94129.411|105216.4643|108303.1699|102542.363|95607.6558||
2022-02-19 20:12:12|pink_usa_0503|MKGAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15647.5376|15654.0151|17165.4373||15978.0878|19550.2013|19347.6166|18662.8414||22336.7146||20010.6528|22662.798||20271.5196|20347.6057|19347.6166|17336.7688||17880.2411|15869.3934||19097.6193|19206.3137|18054.1523|17228.0743|17293.291|17043.2937|18565.0163|19130.2276|20086.739|23912.7845|22880.187|24443.6517|22064.9226|17312.3131|17706.33|21456.2894|21328.0299|21738.895|||23771.4817|20543.2558||22173.6729||||27608.3966|||||33217.0316|34310.498|34782.232|||32457.5833|32608.3425|36303.9546|36727.8631|38499.583|35958.9562|36043.0879|35706.135|36521.3436|37716.9828|37799.5906|37331.5087|37764.8084|37608.2884|38977.8387|42473.4531|41112.5982|42803.8843|46821.2321|49303.8139|48477.7358|45582.115|43764.7434|45129.946|40529.9958|38043.0662|41990.8496|44399.5191|40729.9937|36130.0435|37112.6415|38830.0142|40734.3415|44716.907|45225.5972|48073.3924|46938.6221|46803.8409|44460.3881|43360.4|45712.5484|48177.7391|47582.0934|49347.2916|50529.8875|52608.1259|51303.7922|48260.3469|50103.8052|48875.1229|46403.8453|46470.8445|47151.6633|47282.0966|43890.829|41303.9005|42668.364|42538.6697|42825.6232|45542.985|45221.2494|44412.5625|47999.4802|46242.9774|44151.6957|45653.8534|45564.7239|50173.3697|46629.9298|43477.79|46216.8908|44929.9482|46456.0186|49028.556|51564.6589|50195.1086|51825.5257|56434.1714|53260.2928|43369.0955|50699.4509|49564.6806|54325.4986|57216.7716|59455.8778|64564.5182|67825.3524|69319.2493|76433.9548|75064.4044|71564.4423|72607.9093|69825.3307|77933.9386|83231.7073|92455.5204|106051.0254|95414.184|106264.0665|108291.8707|106711.8878|95281.5768||
2022-02-19 20:12:12|pink_usa_0504|HPGLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6731.6195||6942.5318|6889.8038|7135.8682|6717.5587|7308.1133|7768.6053|6798.4084|7132.353|7315.1437|6868.7125|5648.936|5325.5371|4453.766|4337.7642|4636.5567|5564.5711|5571.6015|5571.6015|7983.0328|7947.8808|11403.3283|12292.6754|11424.4195|11424.4195|11424.4195|11424.4195|13582.756|14060.824|22848.839|34888.4196|34888.4196|34888.4196|11951.7004|9139.5356|12088.7934|12865.654|20658.8657|20036.6742|26803.4458|27242.8465|33839.1306|34449.0188|42091.0766|40112.0157|43588.5544|37999.3769|42084.0462|42182.472|57508.7702|48158.3222||
2022-02-19 20:12:13|pink_usa_0505|ZLNDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8138.432|8138.432|8459.0368|9445.5134|10080.0276|8256.7285|8236.9637|8138.1399|8701.4356|7526.4206|6510.0178|8988.0246|9823.0857|10465.4404|10748.0765|9047.3189|9504.5149|9682.5391|9247.3688|10295.7336|11101.7877|12214.439|11477.6166|11396.0221|11962.238|12652.1896|12252.9339|13019.2073|13448.0037|13846.7846|14124.315|13396.1004|12761.7309|13584.4289|14073.9557|14060.2989|11901.2826|9805.5842|9800.6181|7171.0628|6997.3899|7731.0871|9191.0456|10038.7634|11411.967|9825.5945|10613.8234|11949.8464|12175.4088|11290.5104|10678.2698|11134.3518|12583.251|12259.9659|10827.5642|10245.651|12289.8076|16969.9812|18193.491|18571.4859|22749.3242|23187.0025|24807.1582|24649.2459|30154.3084|29191.3978|26012.4474|25771.4055|25203.9525|27960.8701|30660.0382|28663.9093|28839.669|22758.3807|24229.7411|22005.1245|19830.7249|20061.7235||
2022-02-19 20:12:14|pink_usa_0506|DWHHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1308.2331||1471.1964|1516.464||1253.912|1303.7064|1285.5994|||1523.7956|1424.7763|1595.3094||1825.254|||2789.7706||||5541.3839|5760.3989|5415.375|5957.7243|6403.3161|6020.4372||6238.7009|5922.6634|6196.6041|7004.5553|||12139.7089|11951.5629|||12662.5456|12791.815|12533.2762|13085.6098|6988.7981|7265.6131|7273.109|8228.2155|8386.4502|||7786.2324|7987.9157|8284.5064|9111.8235|8653.0275|9378.886|8957.1735|9127.1068|||||10443.4585|11280.2849|11659.243|12607.5056|12388.1566|10799.04|10161.2892|10039.7325|10833.108||11305.58|12259.284||13696.9692|13335.216|14668.7376|15005.0191|14647.871|15091.2085|15667.7246|15534.3752|14559.0434|15385.7701|16385.754|16403.4875||17201.495|17167.4913|17809.9338|15846.804|16706.5288|16810.461|16815.3735|17190.2385|16878.0652|17779.596|16297.963|16904.897|13613.5539|13267.1694|11723.9902|12926.5494|12926.5494|13935.0215|14597.7166|14597.7166|15326.2629|13290.4095|14076.704|16042.528|15808.2124|16565.1915|18323.4559|17360.385|18436.7632|17525.3946|18151.2144|17697.159|16449.5381|16596.5624|18701.088|22000.9362|20904.256|21331.3836|21285.2773|21691.3184|19476.0504|17952.8248|15693.6176|13947.0344||
2022-02-19 20:12:15|pink_usa_0507|DTCWY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14292.798|14292.798|14942.0386|15073.475|15179.876|15605.48|15747.1748|14541.3101|15392.5087|16669.49|16953.226|16704.957|17201.495|17524.4062|17667.1712|16332.2016|17003.1924|16953.2964|17136.6864|17272.3518|16529.7621|17201.2236|16351.516|17190.513|13079.794|13471.7979|12730.9569|12985.531|13597.038|13992.719|14847.6754|14869.1006|15359.8583|13571.2064|13655.456|16063.5904|15980.1304|17250.6477|18535.0126|17669.778|17834.7876|17133.4968|18237.1576|17601.1776|16342.9684|16583.4648|18316.0656|22063.1586|20979.8964|21791.3116|21144.93|22299.144|19260.016|16308.7664|15781.496|14924.6816||
2022-02-19 20:12:15|pink_usa_0508|PBSFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45625.4265|42840.4918|43365.605|41790.2652|37851.9156|37458.0806|36320.3352|43978.2372|5784.7594|6102.6034|6230.8004|6082.15|7512.9944|6809.2483|7629.6556|7911.8411|9240.7748|9527.4735|9361.0013|8733.6683|8694.2155|10167.396|9285.4051|10629.9847|9827.7016|10267.732|9722.4581|9328.0162|9978.3122|9594.8933|8759.0714|8925.3829|8206.1462|8539.174|8897.8193|8835.2653|9535.9343|10339.1402|11176.161|11438.7176|10659.7996|10861.093|11429.9657|10370.9873|11259.3039|11771.2894|11587.4997|10693.7526|10642.3403|11319.2686|10770.871|10847.9894|10959.3826|8582.13|9757.8818|9414.5966|9191.4612|9260.1183|7642.3868|8951.0355|9307.9786|9198.1499|10067.6268|10058.4744|9765.598|9372.0453|9264.9624|7651.3964|7861.9013|7724.6155|7440.8914|7994.9157|8287.971|8022.3896|7802.5981|8187.2332|6808.9574|5709.9999|5884.0015|5774.1058|5925.2124|5288.7329|4322.5661|3707.7198|4046.8405|4159.8807|3563.0283|3576.5931|3716.763|3427.38|2875.7436|2948.0894|3065.6512|3463.5529|3336.9478|3401.158|2948.8764|2614.1879|1592.0314|2134.7694|3084.5609|2596.0967|2514.686|2503.3789|2948.8764|2579.0004|3319.7473|3859.4539|4126.4033|4814.1372|4710.0722|5022.2672|4986.0706|4534.519|4253.0911|4352.6315|4099.2559|3891.1259|3321.0307|3592.5046|3492.9642||
2022-02-19 20:12:16|pink_usa_0509|MAGOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:16|pink_usa_0510|LEGIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2907.4963|3058.6364|2717.0224|2717.0224|2927.9386|2927.9386|3080.881|3080.881|3032.6843|3084.5884|3406.6059|3324.5126|3551.7256|3551.7256|3549.0774|3868.9764|3955.8363|3447.3877|3733.9197|4117.9044|4328.2589|4385.8929|4642.1076|4664.933|4353.9374|4243.2344|3997.7875|4390.4585|4358.4156|4745.2607|4656.7058|4632.8193|5200.4779|5143.9851|5194.2009|5868.9763|5835.0806|5627.3126|5560.5616|6344.0953|6195.603|6012.3572|5340.8183|4631.0632|4866.7552|5016.5112|5083.4907|5188.3831|5519.4893|5553.2065|5996.5602|5996.5602|6258.7912|6271.4288|6581.7145|6766.1925|7232.5214|6735.8621|6757.978|6861.6066|7264.1155|7048.0118|6709.955|7260.3242|7638.8215|7307.7153|7032.8467|7298.869|6675.882|7504.2306|7127.629|7593.357|7347.208|7866.9309|7070.7596|7323.5124|7320.353|7437.1064|7903.0613|7604.7679|8298.4284|8367.4382|8588.2696|7628.3433|7694.5927|8760.7941|9432.8406|9964.6201|10446.4337|10526.0014|10286.2825|9949.2342|10594.4204|10594.4204|10594.4204|9750.9705|10172.7315|10702.6364|11226.0082|11885.3292|12229.6108|12229.6108|11791.4676|11198.5365|10543.031|10229.3957||
2022-02-19 20:12:17|pink_usa_0511|VNNVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18470.5979|19005.1397|20063.739|20392.4966|20650.738|||24230.785|22387.4019|23051.4079|23866.9594|23360.7677|24400.6677|24966.174|25490.3134|26162.934|24997.2587|24629.0607|25178.5859|23624.3522|26421.9729|25302.9246|26877.8815|26007.5106|28519.731|25969.4827|26435.838|26408.7243|27260.7283|28344.8905|28008.4314|28442.2503|29778.0871|30231.7532|26083.3602|26110.4738|31723.0056|33892.1|35996.1216|38989.4718|38338.8646|36652.5204|37648.4821|39459.3214|38825.3579|36528.0252|37785.7097|35481.1337|38398.4248|37104.0958|39391.2613|39261.3107|34521.1906|35671.7052|33313.1502|32743.6455|33692.8201||
2022-02-19 20:12:18|pink_usa_0512|FPRUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5457.5829|5577.025||5364.0648||5430.4015||||5988.736|6154.5779||||6642.8902||||||6619.921|||6233.5515|6205.8878||5573.3114||5737.0626||||||5877.306||5964.0355||||||5691.6928|||4998.462|5191.385||5259.8774|||||6740.2175|7234.3277|7492.0039||8081.1495|9235.705|9215.3864|||9560.8018|10591.7444||9296.4176|||||8333.6998|8276.4171|||6988.4817|6267.8292|6267.8292|7374.6776|7297.0688|7297.0688|7297.0688|7740.5473|8014.0257|7677.7212|7677.7212|7677.7212|7795.9821|7795.9821|7795.9821|7795.9821|3636.5235|3823.1541|4730.4371|4055.9803|3677.1757|4111.4151|3825.0019|3679.0236|5349.4592|5266.307|5210.8721|6027.9812|5975.8725|6325.1118|6519.1337|6615.2207|6108.9161|5883.4812|6424.8945|6836.9599|5742.1224|6750.112|6467.3945||
2022-02-19 20:12:18|pink_usa_0513|MTTRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23031.1674|22875.1264|23937.1858|22924.1445|22417.6239|21682.352|20015.7356|16519.1091|13970.1665|12989.8039|15440.7103|16339.376|11437.5632|13283.9127|12908.107|12074.7989|10620.5944|9558.535|8382.0999||10457.2006|9721.9287|9476.8381||10179.4312||9509.5168||10538.8975|11388.5451||12234.9247|12042.1201|13708.7365|14444.0084|15751.1585|15359.0134|13463.6458|12989.8039|13430.9671|12417.9258|13390.1186|14100.8815|10955.5516|11404.8844|10097.7344|10326.4856|10751.3094|9493.1775|10849.3457|10783.9882|11633.6357|11633.6357|11372.2057|9885.3225|10293.8069|9248.0868|9574.8743|9967.0194|10391.8431|9656.5712|9035.6749|8251.3849|9746.4378|10342.825|10873.8547|9607.5531|9460.4987|9705.5893|9689.25|9705.5893|10163.0919|10685.9519|10424.5219|10154.9222|10171.2616|10783.9882|10914.7032|11004.5697|10065.0556|3553.8143|3839.7534|4182.8803|4447.5781|4771.0978|4444.3103|4035.8259|3713.9402|3512.9658|3259.7055|2826.712|2929.2818|2529.4259|2372.1791|1753.9749|1441.2785|1187.1678|1590.5281|1913.9173|1886.9607|2300.2949|1967.8304|2138.5554|2156.5265|1716.2357|1958.8449|1671.308|1940.8738|1973.2217|1743.1922|1473.6264|772.7553|862.6106|844.6395|1085.9009|1275.9448|1647.2268|1725.2212|1514.9599|1725.2212|2426.0923|2273.3383|2210.4396|2066.6712|1868.9896|1779.1343|1684.7863|1797.1054|1581.4528|1347.829|1671.308|1383.7712|1365.8001|1599.4238||
2022-02-19 20:12:20|pink_usa_0514|DURYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2615.8213|2489.4554|2650.4366|2525.873||2986.0663||2617.5687|||2833.8944|||3333.8102|3418.5828|3854.5559|||4325.125|4498.1352|||4205.7564|4165.9652||||1875.3764|3027.591|2941.0884||3294.019||2332.1101|2332.1101|2332.1101|2332.1101|2332.1101|2937.6283|2937.6283|2937.6283|2318.2697|1892.6769|1892.6769|1892.6769|1972.2593|1972.2593|1972.2593|2013.7805|2013.7805|1730.052|1730.052|2422.0728|2422.0728|2768.0832|2595.078|2044.9215|4544.8466|2854.5858|2972.2293|2909.9475|2986.0698|2990.6717|2733.4822|2830.3651|3415.1226|3231.7371|3574.2874|3217.8967|3108.0384|3131.3941|2896.107||
2022-02-19 20:12:21|pink_usa_0515|VONOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14427.36|14305.268|13253.0571|14306.2184|12516.7761|16803.9816|15825.3804||16776.0216|||||||16403.2211||||18564.3592|18439.0117|||20964.251|22345.9857|22965.384|24740.1433|24255.0425|22557.1895|24158.0223|23818.4517|24614.6169||25023.165|26007.5131|25334.0118|25178.5884|24608.7026|23831.5857|24297.8559|24297.8559|26784.63|25748.4741|26568.5241|26354.497|27005.2253|26679.8611|27655.9536|28523.5914|27601.7262|28198.2272|31723.0056|28740.5008|25042.1948|25042.1948|32590.6434|31842.3058|35518.9208|39759.5004|41830.3892|39713.9707|38372.8178|39838.4659|38355.8412|36443.1421|37982.3556|35164.2368|36523.0892|37328.4494|39830.8189|37587.4303|34480.9256|35596.9248|36022.6153|31938.2881|32369.7311||
2022-02-19 20:12:21|pink_usa_0516|MPSYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.5412|||434.9961|470.0218|486.2917|561.0457|538.9105|480.4096|585.9917|605.4484|632.9168|627.4603|680.0344|701.7498|659.8168|582.0568|620.9368|593.8294|560.6482||576.0023|594.361|534.6954|583.9689|605.8102|490.8557|511.2366|496.9781|573.7901|773.8455|762.1912|864.7491|896.3886|1040.7811|984.1793|929.8877|1056.9531|1144.7437|1407.1639|1694.9614|1644.2279|2079.7278|1975.3548|1968.1389|2082.1265|2207.6493|2515.892|2338.6275|2170.8648|2368.7784|2491.078|2296.6626|2494.9636|2456.6316|2552.6141|2566.8817|2358.7351|2224.8047|2150.948|1621.0616|1861.9318|1976.6443|1890.9366|2122.5457|1804.2394|1755.1523|1622.5848|1725.4614|1442.1908|1083.2745|1166.8041|1302.535|1289.7702|1437.673|1090.5935|1153.2863|1141.009|1207.6403|1139.1551|1171.3065|1510.0995|1512.113|1668.3004|1660.2194|1829.9819|2080.8851|2138.3517|1990.4793|2116.6058|2524.7922|2735.1916||2935.746|2809.1802|2886.2835|2959.6124|3356.5568|3432.1266|4000.2714|3890.0277|3510.4744|3086.8236|3844.3553|3512.0493|3250.5255|3439.8903|3233.1683|2863.9339|3081.6875|3298.021|3253.1932|3786.9696|3734.8553|3494.0944|3475.0876|3999.3601|4379.0436|4062.0389|3701.1301|3369.3122|3380.7447|4226.7475|4192.7604|4601.7304|4121.1089|3979.4619|3218.2732|3527.6596|3706.6356|3706.6356|3706.6356|2887.6706|3048.1877|2817.2396|2778.9949|2892.1446|1760.881|1667.4464|1488.2062|1304.869|1268.3381|1054.2741||
2022-02-19 20:12:22|pink_usa_0517|SMMNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41000|39511.8|41385|44780|45780|43389.2476|42949.3567|43329.2625|41580|40400|41180|41860|42460|39648|42695|40980|39460|39236.4345|47938.7643|48528.3802|47469.0704|44850.5765|42330.4186|39034.5661|43311.7792|50447.1299|46989.3829|48168.6146|44755.8382|47174.5489|47002.6926|49602.0188|56755.5365|62233.4554|59333.3807|62779.5675|65867.8263|63478.3706|69915.2487|76282.2464|79167.6269|72928.7114|78429.7996|84211.5555|81191.5703|73422.6867||
2022-02-19 20:12:23|pink_usa_0518|BNTGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7014.3|7009.1497|||8471.7503|8064.9|8512.95||||8399.6497||9656.25||9398.7503|||9599.6003|9893.1503|26465.85|8312.1008||7454.625|8312.1|8516.8125||8899.2|8937.4388|||||||8497.5||||7068.375|9482.4375|9155.67|8899.2|8080.35|7363.47|7400.55|8327.55|8497.5|7945.935|8118.975|8474.325|9123.225|8798.775|8821.95|9262.275|9115.5|8968.725|8920.83|8126.7|8520.675|8976.45|9864.825|9648.525|9702.6|9725.775|8945.55|8845.125|9111.6375|8725.3875|9188.8875|9316.35|9308.625|8169.1875|6716.8875|6813.45|7388.9625|7782.9375|8304.375|8088.075|7403.64|7616.85|7238.325|7369.65|7416|7701.825|8173.05|8265.75|8188.5|7012.755|5422.1775|6651.225|8443.425|8312.1|9814.6125|9792.3645|10034.775|10440.3375|11664.75|12468.15|12290.475|12051|13395.15|13978.3875|14577.075|14600.25|15751.275|15504.075|14523|15380.475|13132.5|13916.5875|13456.95||
2022-02-19 20:12:23|pink_usa_0519|RNMBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1640.8269|1927.7073|1891.5256|1980.1614|1765.1724|1750.0855|1812.3191|1930.5631|1763.2866|1789.6887|2012.2212|2223.4384|2338.4763|2264.9275|2322.5604|2486.2818|3026.9434|2731.864|2531.9715|2648.0996|2737.5752|2096.0155|2139.9919|1772.3801|1473.1125|1597.2362|1584.8247|1790.1228|1950.3321|1873.1055|1941.6981|2085.5986|1980.0716|2171.939|2304.7112|2448.228|2477.7756|2498.1135|2768.2512|3104.1834|3246.8482|3391.214|3161.5895|2895.8204|2534.3744|2965.9834|3095.6788|2878.8112|3125.4449|3042.5249|2867.5704|3043.6587|3380.8944|3607.1411|3882.4791|4183.4299|4082.8995|4407.5422|4596.4369|4855.7668|5064.9383|5446.5696|5686.8459|6142.4368|5377.0442|6024.5192|5678.9133|5627.8871|4718.8494|5177.6562|4459.4306|4433.7031|3784.0841|3818.3874|3969.3692|4513.089|4878.4343|4618.3944|4703.8207|4628.71|5260.9723|5061.107|5093.3433|5321.1468|5265.0556|4545.3253|4880.254|4733.4479|3985.1997|2804.7189|2781.0231|3638.3796|3840.8708|4172.6118|3963.6581|4004.5872|3399.2676|4003.5101|4643.727|4585.4104|4308.9466|4569.2113|4501.1753|4496.8556|4172.8746|4226.8715|4051.9217|4279.7883|4302.467|4024.9233|4224.7116|4553.0123||
2022-02-19 20:12:24|pink_usa_0520|POAHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16787.491|18466.2401|18322.9322|15743.391|14842.5988|14576.4556|14105.587|16705.6008|14555.983|12140.2222|9990.6044|12304.0026|12181.1672|10829.979|13163.8496|12979.5967|11587.4633|12140.2222|10113.4397|15851.5|16843.75|15098.125|18007.5|19783.75|22540|25510.625|26215|24683.75|22723.75|22968.75|25326.875|23336.25|26858.125|25939.375|27041.875|28910|30471.875|31084.375|30594.375|32370.625|32401.25|33656.875|32670.75|32156.25|27409.375|27608.4375|24255|25235|26735.625|24285.625|27222.5625|28021.875|30533.125|28787.5|26796.875|25480|22999.375|20426.875|13122.8125|13934.375|16124.0625|15297.1875|13321.875|14332.5|14516.25|16445.625|17150|13873.125|15052.1875|15649.375|15863.75|16261.875|15710.625|17119.375|17456.25|16966.25|16384.375|17762.5|17578.75|17456.25|17808.4375|18191.25|19600|22938.125|24591.875|26215|26429.375|24990|25265.625|26184.375|22754.375|20227.8125|19554.0625|18589.375|20227.8125|20028.75|18329.0625|18329.0625|19998.125|20702.5|19814.375|21560|19699.5312|19967.5|19600|19048.75|19600|22999.375|22540|22830.9375|21177.1875|19048.75|13566.875|14853.125|17364.375|18007.5|18696.5625|18681.25|17946.25|17456.25|20335|21284.375|21866.25|25571.875|34927.8125|31497.8125|36177.3125|32370.625|32738.125|31390.3188|29905.3125|31819.375|28573.125|31206.875|28328.125||
2022-02-19 20:12:25|pink_usa_0521|KUKAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1673.725|1695.77|1917.9159|2070.196|1992.8689|2001.0086||2036.9589|2572.1439|2346.3924|2596.3505|2830.954|2774.5349|2559.928|2942.721|3005.9247|3019.1368|2884.8736|2745.2148|3045.5609|3098.4092|3262.9852|3087.8043|3715.3754|4082.5573|4355.4173|4851.895|4747.2059|4820.7906|4316.0395|3574.6242|3697.1327|3675.2562|3818.8458|3778.6725|3977.55|4275.8662|4915.4563|4848.6334|4912.2743|5727.672|5775.7884|8281.2591|7398.243|6275.3806|6193.8409|5085.2977|4852.611|4275.8662|4395.3916|4137.4475|4375.305|4102.8428|4019.3143|3403.5895|3258.8067|3068.2821|2526.5398|2416.7594|2708.7116|2430.283|2664.9585|2304.9902|2255.2709|1805.8077|1764.8389|1766.43|1709.9487|1662.2181|1591.02|1529.1691|1300.2611|1251.5361|1665.7979|1805.8077|1722.2792|1777.1693|1744.9512|1798.4492|1676.5373|1917.5769|1846.7765|1769.612|1782.3402|2602.9087|2434.2606|2616.2335|2480.4002|2880.5417|3032.8819|3092.1474|3326.4251|3357.0522|3249.6584|3188.0063||
2022-02-19 20:12:25|pink_usa_0522|STWRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1529.3128|1878.7061|1872.9785|2043.7459|2043.7459|||2233.8276||2823.7868|3001.3477|3110.1751|3278.4969|3353.1389|3479.4556||3193.6451|2933.1704|3198.5788|3016.2236|3052.4679|3528.1774|3686.7471|3824.9292|3987.7889|4482.7068|4450.8501|4989.0024|4966.2526|4710.2602|5153.1151|3987.9424|3294.3872|3034.829|3399.0085|3468.376|2950.0601|3193.0063||2950.0601|2776.5272|2641.1715|2821.6458|2970.8841|3102.7691|3490.4796|3563.415|3709.2858|3728.6782|3353.3779|3610.5281|3147.9379|2975.1232|2927.6839|2468.6106|2505.1089|2564.8333|2836.9114|3042.6289|3135.5336|2748.642|2947.5354|3188.8159|2917.8144|3015.6007|2999.8287|2861.124|1955.6091|2040.8415|1843.5443|2027.2674|2045.5766|1884.5821|2184.4738|2125.6003|2112.4998|2332.8412|2310.7439|2095.9268|2358.0952|2137.1225|2208.1502|2295.8498|2270.7928|2116.1899|2619.3186|2735.0382|2905.9495|2884.6047|2963.8856|2733.6661|3043.1665|3058.4128|3143.7922|2753.4863|2677.2547|2796.176|2768.7326|2774.8311|3183.4327|3406.029|3592.0342|3221.6932|3008.6887|3369.613|3496.8241|3703.9118|4035.2521|4107.1614|3876.3555|3917.7822|3938.4956|3559.7371|3485.7609|3343.8915|3564.3516|3764.0973|3429.7082|3447.4633|3042.0535|2648.4804|2910.3693|2910.3693|2601.1333|2676.2969|2417.6631|2571.5413|2086.2332|1923.4774|2012.2533|2325.9281|2497.5614|2544.9086|2766.8483|2607.0517|2254.9074|2515.3166|2900.0121|3018.3799|3505.1677|3627.9743|3681.2398|2994.7064|3195.9317|3027.2575|3252.1564|3246.238|3207.7685|3192.9725|3290.626|3364.6059|3571.7496|3678.2806|3400.1162|3080.523|3157.4621|2846.7466|2796.4402||
2022-02-19 20:12:26|pink_usa_0523|SWDAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3392.4727|3392.4727|3444.5977||||2679.3044|2687.5994|2600.5013||3140.5097|3140.5097|||2971.1744|2858.6678|2909.9266|3000.6154|2643.7798|1965.0781|2071.6185|2036.105|2157.64|2157.64|2080.0628|2080.0628|2012.4294|2145.8022|2347.8343|2222.3534|2122.9157|2387.2937|2162.3751|2366.2757|2341.2657|2098.5258|2157.3543|2641.4249|2695.5494|2969.6477|2942.5398|2971.5078|2595.686|3072.1335|3173.5215|3285.582|2820.5692|2645.2365|2744.3376|2765.6824|2815.9953|3034.0177|3390.0193|3674.3631|3232.0476|3222.4328|3283.8196|3661.0151|3753.4649|3967.9486|4205.547|3991.016|3857.8588|3917.0398|3680.316|3661.8219|3428.9684|3625.0151|3631.6733|3431.9276|3345.3711|3059.0689|2581.8985|2777.9452|2581.1587|2474.6277|2570.8015|2422.8417|2573.7607|2012.2533|2002.6359|1982.6613|2374.7548|2537.5106|2604.0925|2729.8583|2311.8719|2109.5368|2537.5845|2829.7312|2916.2877|3210.7277|3210.7277|3329.0955|3120.4722|3170.7785|3170.7785|2959.196|3234.4012|2929.604|3298.7637|3169.8538|3169.8538|3354.9885|3722.6686|3572.4894|3098.2782|3255.1156|2832.3205|2629.2456||
2022-02-19 20:12:27|pink_usa_0524|BFLBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1482.6725||||||2713.3876|2694.0063|2471.1209|3013.7984|3727.9537|3290.7246|2899.5196|3150.3428|2818.97|2519.814|2531.32|2657.886|2980.054|3520.836|3601.378||||3670.4236||4023.3166|4188.886|4266.131|3701.139|3451.748|3732.037|4173.437|||4186.679|4217.577|||||3740.8752|||||4473.6012|4350.0088||4717.4723||||4549.4843|4728.9783|4880.8579|5048.846|5166.2075|4857.3536|5177.4974|5541.7989|5605.8276|5186.3289|5252.5656|4110.5355|3252.219|3106.4984|2749.8464|2478.1749|2467.1313|2483.4106|2589.4637|2545.2749|2660.1658|2282.3515|1904.5373|1555.4458|1827.2069|1723.3632|1790.0895|1984.5683|2099.4876|1874.069|1851.9691|2039.818|1867.439|1838.7092|1657.4902|1248.6427|1405.5517|1381.2419|1513.2754|1594.178|1730.7839||1779.4139||1726.3851|1883.3051|1655.6285|1686.5749|1794.9091|1805.9393||1832.1552||1982.9775|||1992.5161|1833.5388|2181.1692|2115.4586|2041.2692|2013.7131||1439.2749|1392.6416|1187.9839|1187.9839|1526.2573|1526.2573|1526.2573|1135.632|1371.4446|1220.946|1023.8141|1182.7915|1182.7915|1538.9007|1462.5735|1462.5735|1206.7238|594.2964|594.2964|594.2964|785.68|680.9226|801.7965|795.7528|735.3159|1112.0393|1323.6726|1293.6486|1424.6255|1460.896|1368.2047|1360.1446|1194.9122|1209.0174|1458.881|1430.6706|1442.7608|1438.7307|1456.8249|1437.5373||
2022-02-19 20:12:28|pink_usa_0525|PUMSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6269.9963|5488.3019|6725.8602|||8479.0678|7796.0193|7361.0803|7884.2028|7329.693|7642.0718|7915.5901|7918.2985|8519.3476|8574.668|8997.4956|8900.6101|9002.2801|10466.029|10914.5731|12110.6907|12035.9334|11064.0878|11258.4569|12016.1657|12240.4874|12042.3366|9167.2801|8972.868|11619.8641|11994.2188|11396.0034|12607.3896|13684.1773|13459.8465|14955.385|16529.0165|14748.9686|15107.9699|15257.5537|15796.0556|16588.8501|17965.0216|18847.5664|18540.9194|17022.6433|18907.3999|18428.7316|18668.0657|15990.5146||
2022-02-19 20:12:28|pink_usa_0526|PMMAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2532.5464|2918.456|2918.456|2235.2206|2228.4335|3303.0587|3257.8114|3257.8114|3333.2237|4223.0888|5067.7066|4728.3512|5309.0259|5309.0259|4600.1503|4600.1503|4781.1398|5037.5416|4554.9029|4147.3333|4372.7319|4372.7319|4464.1681|5309.8136|4658.9137|4838.821|4524.2227|4157.1914|4463.8158|5060.9818|4595.1924|4733.6361|4711.2724|5039.2724|5227.1205|5227.1205|4316.1081|4316.1081|4711.8758|5159.9147|5301.7937|5286.1124|5286.1124|5287.4468|4242.5056|4235.0364|4205.2722|4235.1498|4339.7214|4720.8125|4720.8125||4472.9217|4472.9217|4256.3696||||4531.6562|4582.7499|4586.4848|4556.6726|4257.8744|4213.0546|4332.5739|4332.5739|4295.2241|4231.2514|3951.6062|3667.7479|3212.0806|3212.0806|3406.2995|3122.4412|2890.8726|2920.0054|2730.2686|2958.1022|2420.2654|2443.4223|2882.3867|2985.8904|2943.1623|3377.0173|3202.8179|3294.2502|3094.2048|3260.7848|3147.6523|3294.9972|3341.9085|3350.8724|3678.3552|3750.6644|4023.9154|3697.6277|3694.0421|3833.5809|4607.6161|4642.7264|4691.4305|5844.0446|5860.3291|5711.0794|6031.8393|6252.3523|5744.3954|6718.0293|6635.2622|6481.7879|5842.2332|6709.8694|7266.9202|7160.0538|9062.7254|8594.157|7259.1481|7697.3754|7256.6072|7547.9118|7671.2193|7606.5604|8240.5819|8415.4349|9015.7364|9074.7947|8701.7555|10301.5628|9957.679|10847.2915|11766.8069|11258.4569|11366.1075|11791.844|12472.2865|11298.3363|8299.9029|9016.2369|10689.6767|11729.5045|11530.598|12181.157|13629.5856|13078.4798|15076.5186|16603.8129|14861.1605|15360.7707|15082.5446|15855.8934|17120.6253|18347.9612|18847.5714|18423.501|16814.7262|18997.1553|17725.6922|18383.8613|15791.5723||
2022-02-19 20:12:29|pink_usa_0527|AIAGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3443.6832|||3926.5182|||4136.0164|4136.0164|4136.0164|4073.077|4073.077|4073.077|4073.077|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|3735.9018|2094.9822|2445.6445|2625.4713|2625.4713|2625.4713|2625.4713|2593.5031|2593.5031|2593.5031|2530.7025|3074.892|3097.0135|2876.2887|2876.2887|3430.4361|3914.2156|3518.396|3518.396|3562.376|3632.7439|3632.7439|4485.9549|4485.9549|4485.9549|4453.2231|4453.2231|4453.2231|4560.6244|4539.668||
2022-02-19 20:12:30|pink_usa_0528|SYIEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450.7427|1595.3396|1299.9063|1731.2388|1110.829|1045.8337|1510.2548|1683.9695|1867.1381|1578.7953|1955.7681|1926.2248|2227.5667|2220.4763|2712.0772|2647.0819|2719.1676|2499.3653|2836.152|2818.426|2352.8244|2602.1695|3025.2288|3040.5913|3332.4786|3627.9111|3258.0296|3110.3213|3462.4777|3038.2355|3552.2894|3866.6304|3765.0013|3611.3669|3051.2269|2884.6029|2617.532|2957.8702|3089.0422|3240.3037|3480.1948|3280.4825|3338.3957|3450.6604|3359.6669|3567.6519|3633.829|4013.1653|3982.4402|4186.88|4097.0683|4237.6945|4331.0514|4553.2172|4834.4697|5023.547|4781.2917|4747.0215|5365.0678|5179.5357|5207.8973|5237.4407|5256.3484|5445.4257|5558.872|5929.9362|5828.3072|5913.3919|6371.9043|6518.4392|6074.1076|6277.3657|6246.6406|6646.0664|7255.8406|7773.177|8008.3974|7913.3746|8541.6674|7970.4921|8282.0423|7967.2728|9019.3777|7663.6152|8089.9197|8635.1325|8663.6913|8313.1973|8354.7373|8614.3625|8562.4374|8568.9281|8370.3148|8759.8045|9185.5378|9855.3707|9517.858|8863.6026|7617.4019|7783.562|7679.7119|8025.0134|8427.4324|9242.6553|9377.6604|9092.0728|9155.9405|9590.553|9844.9857|10224.0384|11015.8951|11073.0126|10390.1985|10520.0111|10177.3059|10460.2973|10901.66|11523.2027|11735.0568|11641.5917|11594.8592|10976.9513|10369.4285|9863.1594|10963.9701|11529.9529|11927.1794|12236.1333|12233.5371|12316.6171|11542.9342|12119.302|12280.2696|12404.8897|12464.0842|13818.9303|14208.9589|13721.4231|13044.2901|13347.6457|14783.1677|15871.9975|17028.5407|18564.2783|18228.4204|16879.5714|17193.7611|18122.7876|17014.998|16321.6138|16771.2301|17161.2588|17976.5269|19019.3117|19861.6652|18975.9752|17708.3822|19295.582|19939.8807|19786.1314|16705.5554||
2022-02-19 20:12:30|pink_usa_0529|MTUAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1085.6134|943.5706|1414.4|1456|1268.8|1394.64|1757.6|1752.4|1895.92|1914.64|2142.4|2579.2|2470|2793.44|2948.4|2777.84|2732.08|3105.44|2697.76|2797.6|2984.8|3072.16|3000.4|2956.72|3138.72|3271.84|3178.6565|3234.2342|3263.4857|3438.9943|3583.3014|3679.8312|3793.5675|3468.1245|3216.2003|3446.1625|3260.675||3152.3112|3567.2175|3923.5488|4032.3882|3730.6173|3621.2507|3669.506|3888.7021|3887.6873|||4830.8|4797.9602|4791.8714|4789.8418|4852.7593|4876.0996|5084.133|4416.3046||4672.6171|4881.1253|5039.7949|4758.614|4901.4675|4368.9072|4427.4929|4778.3969|4781.4482|4693.9765|4664.1715|4306.0954|4420.3533|4387.7082|4415.2525|4439.7363|4448.9178|4628.4659|4817.1955|5160.9894|4960.0179|4840.6592|4651.8017|4437.1032|4365.537|4360.4251|4698.8309|5168.1006|4625.22|4387.0068|4679.4058|4844.008|4814.3592|4825.6053|4806.931|5060.6301|5331.2767|5308.1665|5267.0816|5361.5768|6098.5369|6205.3576|6546.8756|6646.5065|7286.4035|7286.4035|7464.3161|7612.2152|7608.1352|8258.8914|8496.55|8712.7887|9181.3933|8667.4248|8703.4746|8374.9056|8879.6041|9715.9617|9635.3925|10968.3722|11275.9829|11648.1918|10493.6263|10218.8275|9233.2366|11140.6058|11260.3972|11915.1195|12174.3235|11365.7311|12365.7705|13088.2975|14266.2857|13767.3487|13354.3282|14580.968|15335.1881|15963.0556|12036.2412|6041.0183|6559.2142|9463.4478|9268.9322|9214.5121|9729.8594|9377.1361|9904.895|13016.2859|13970.9162|12960.8034|13359.7286|12897.8713|12976.8031|13999.7156|13184.5269|13117.9787|12098.9929|12188.4336|11941.4068|10286.7526|11381.3372|11668.8254||
2022-02-19 20:12:31|pink_usa_0530|CMPVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1126.155||||1044.4589||1203.2365||||1282.8689||1259.0117|1225.1994||||||1168.4692|1216.249|||1473.3103|1419.6202|1427.0788|||||||||2006.8445|1944.1928|||2113.27|||||||||||2530.9516|||||2834.268|||||2662.6988|2550.9506||2610.51|||2844.2128|||2834.6032|2814.5775|2814.5775|2865.107|2865.107|2865.107|2865.107|2843.1031|3815.9082|3815.9082|3805.5142|3805.5142|3437.2946|3437.2946|3437.2946|3437.2946|2737.0144|2737.0144|2737.0144|2766.1241|2766.1241|2766.1241|4484.335|4484.335|4484.335|5051.0524|5051.0524|5185.3889|5125.501|5125.501|5125.501|4325.4869|4325.4869|4802.3327|4802.3327|4802.3327|4802.3327|4072.7325|4072.7325||
2022-02-19 20:12:32|pink_usa_0531|RKAGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2286.6175|||2270.3246|2598.5506|2598.5506|2142.0304|2270.5522|2142.0304|2013.5086|1919.7947|1775.8771|1708.9386|1552.972|1646.6859|1713.6243|1717.6406|1806.6688|1842.1461|1976.6924|1891.6806|1981.3781|1747.0935|1613.2166|1456.5807|1382.279|1316.0099|1254.4266|1146.321|1367.5525|1338.769|1305.2998|1314.6712|1338.769|1338.769|1338.769|1226.3124|1275.8469|1294.5896|1332.0752|1332.0752|1238.3613|1238.3613|1238.3613|1226.3124|1226.3124|1231.6675|1271.8306|1164.729|1164.729|1164.729|1164.729|1164.729||
2022-02-19 20:12:32|pink_usa_0532|KIGRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5732.7108|4645.8648|5250.4637|5632.3156|6998.4272|6451.6751|5992.4033|6038.6771||6629.4173||7679.622|8401.6378|9453.4811|10376.3118|10930.8844|9154.2|9382.2237|9410.7266|10204.3747|10859.963|10308.8888|11140.2508|10118.8632|9696.0562|8745.9282|8147.3476|8194.854|7315.9856|6988.1914|6707.9037|5980.8153|6983.16|7021.1636|6698.1331|8204.9755|6650.6286|7478.074|5791.469|5834.228|5917.3705|7862.905|8052.945|8446.424|7945.1032|6229.6832|4970.4414|5459.8825|7042.2506|7522.655|9171.6514|9901.1066|10692.3398|9744.2856|9266.6945|11425.4972|11606.9208|12197.5965|13213.5167|12898.9091|14346.1038|14052.4701|13931.8706|14110.1482|12143.851|14387.9991|14734.1198|14776.0675|12188.4204||
2022-02-19 20:12:33|pink_usa_0533|ESPGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8650.1588|8956.585|8962.9689|9543.9021|9128.9498|10022.6932|8656.5426|7035.0369|6884.36|7863.24|6671.84|7051.8|6948.76|6124.44|6316.1|6161.42|6225.87|5929.4|5381.575|4588.84|4111.91|3634.98|3286.95|1514.575|1798.155|1740.15|1728.6|2296.2|2818.65|2747.7|2709|2064|1953.2519|2358.6438|2299.6777|2292.307|2159.6333|2277.5655|3047.3703|2706.9617|2547.9685|2486.8173|2874.1085|3057.5622|3089.7313|3497.6166|3283.4768|3242.6883|3783.1363|4201.7287|4060.552|3876.909|3948.3257|3601.4444|3397.3965|2938.2889|2971.9568|3135.3634|3268.1312|2747.2728|2512.3759|2558.334|2431.9242|2243.9099|2084.5065|2145.8155|2033.4156|1931.2339|1881.1108|1911.781|1666.4188|1574.4079|2290.0479|2371.8353|2136.6965|2014.0153|1819.7702|1778.8765|1737.9828|1584.6313|1472.1736|1605.0782|1768.653|1717.5359|1553.9611|1758.4296|1686.8656|1564.1845|1778.8765|1543.7376|1492.6205|1410.8331|1145.0239|1073.4599|1218.4957|1027.1995|1024.5151|997.8062|1110.2832|762.3472|754.2833|569.2854|666.9452|627.2461|547.7864|511.0689|446.565|499.1605|476.336|426.7177|357.252|387.023|446.565|406.8703|364.6948|396.9467|372.1375|302.6718|270.2016|372.1375|382.0612|357.252|342.3665|382.0612|382.0612|173.6642|178.626|188.5497|168.7023|243.1298|287.7863|287.7863|153.2214|255.0382|292.7482|248.1195|218.3452|236.2098|324.8363|297.2358|221.7225|179.265|212.2875|169.83|160.395|141.525|169.83|183.9825||
2022-02-19 20:12:34|pink_usa_0534|AIXXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1519.7571||3017.6222|||3346.1777|3025.0494|3485.6018|3779.6519||2768.1815|3259.5526|2772.3683|2639.4796|3335.4057||3545.9406|||3938.6298|4234.5494||3439.8131|2719.3437|2490.3624|2074.5972|1437.011||1263.8929|1654.0794|1742.6362|1606.2383||||||||||1448.045|||1489.7633|1494.8133|1802.8661|1643.848|1597.9425|1639.226|1645.7495|1414.1106|1415.1221|1736.5922||1857.0494|1772.6795|1537.0956|1537.0956|1649.4311||1410.771||1338.5052|1204.6547|998.7394|905.003|||831.4081|864.8876|620.3359|639.303|802.1969||800.0042|885.9182|482.0334||503.2339||525.5503|725.2817|||688.5627||560.4433|416.9832|393.0333|396.3831|400.8605|437.4007|697.3862|764.3353|831.8461|906.6565|1128.8543|1485.0873|1898.2319|1576.7496|1716.1668|1548.4632|2252.8184|2096.295|1788.8384|1699.3965|1342.0488|1599.2748|1342.599|1183.2397|1394.0532|1101.5984|1037.8752|1194.4512|997.6128|1037.8752|1290.6336|1140.768|1068.072|1241.424|1118.4|1168.2806|1051.296|1072.7134|1055.7696|1261.5552|1201.1616|914.7111|1160.8926|1195.9001|1448.328|1335.3249|1334.2512|1427.0784|1307.4096|1662.5016|2016.5329|2112.718|2394.5629|2589.7227|2333.3256|2197.8494|3004.7597|2973.9273|3339.4317|2799.5172|2744.5367|2228.3933|2294.5943|2277.7635||
2022-02-19 20:12:35|pink_usa_0535|EVOTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.9535||563.3316||686.6017||||||||||2357.3717|2445.224|3219.789|3875.7533||2556.5037|2555.3566||2997.205|2415.4379||2623.1067|2894.3939|3009.2859||2747.0965|3270.0023|3432.0294|3467.3406|3467.3406|3467.3406|3931.6368|3988.1857|3587.879|4190.0908|4197.5731|3283.2354|3283.2354|3283.2354|3105.1566|3126.0435|3126.0435|3540.3384|3100.4692|3811.3085|4098.669|4154.8717|4297.104|3971.1365|4103.8163|4530.4271|4778.5162|5597.3362|6317.4613|6579.325|5850.14|6771.681|7108.733|7168.6871|7163.502|8436.1703|8461.9234|8164.7241|8137.4688|8363.5579|6942.3009||
2022-02-19 20:12:35|pink_usa_0536|EVTCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:35|pink_usa_0537|KPLUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7461.2762|9630.2518|11365.4323|13777.3332|9283.2157|9890.5288|8762.6615|9161.753|9428.9708|11545.891|12594.12|11311.74|12307.02|11242.56|10133.6|9330.56|9608.28|10144.2|10335.6|11771.1|14182.74|14175.084|14485.152|14588.508|14756.94|15035.859|15769.875|15292|14756.94|12976.92|12823.8|10297.32|11771.1|9883.896|9168.06|10113.576|9681.012|9437.9344|9474.3|7384.212|8754.636|9455.16|9528.849|9719.292|8727.84|8524.956|8896.272|8447.4386|8842.68|8758.464|8567.064|7688.538|6687.516|4765.86|4762.032|4918.98|4949.604|5535.288|5803.248|5833.872|6381.276|6239.64|6614.784|6450.18|6320.028|5738.172|5979.336|5230.5792|5359.2|5665.44|5115.6626|6174.564|6078.864|6457.836|6499.944|6126.2164|7824.432|7694.28|6966.96|6767.904|5041.476|5137.176|4731.408|3870.108|4245.252|4241.424|4800.312|4811.796|3815.7504|3896.904|4009.83|3655.74|3870.108|4268.22|4526.61|4685.472|4473.018|4421.34|4517.04|4999.368|5041.476|5062.1472|4607.7636|4953.432|4786.5312|4390.716|4926.636|5167.8|5435.76|5493.18|5451.072|5206.08|4635.708|4842.42|4019.4|4046.196|3844.269|3387.78|3487.308|3506.448|3420.318|3732.3|3801.204|3348.7344|3571.524|3066.228|3100.68|2633.664|2798.268|2224.068|2385.801|1963.764|1365.0648|1022.076|1205.82|1224.96|1282.38|1320.66|1335.972|1527.372|1313.004|1714.944|1988.5694|2076.69|2256.606|1929.312|2099.658|2603.04|2851.86|2737.02|2725.536|3062.4|3293.994|3380.124|3353.328|3663.396||
2022-02-19 20:12:36|pink_usa_0538|DGWPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||438.4588|1510.25|||||891.7918||1173.7584|1172.16|900.7872||||||1047.84||||1214.6117|1260.96||1229.2691||1438.56||||||1229.88||||1381.5362|1236.984|1034.6958||1067.6229|||1004.5056|888|800.976|834.72|833.3992|845.376|845.376|768.12|791.208|791.208|768.12|633.144|634.032|722.4768|799.3225|777|826.1952|794.4048|1140.192|1319.2032|1186.57|1228.78|1888.9444|1416.38|1384.488|1396.682|1357.4736|1318.4528|1472.66|1425.9476|1467.032|1488.0432|1488.0432|1832.4576|1832.4576|1832.4576|1639.824|1508.5568|1351.8896|1351.8896|1197.864||
2022-02-19 20:12:37|pink_usa_0539|HHULY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3358.8168|3344.8217|3290.241|3245.4567|3197.8735|3351.8193|2910.9746|2547.1027||1995.7887||||||2426.0534|2212.3746|||1584.4207|||1658.0787|1659.5332|1802.828|1740.2601|1708.2487|1636.9504|1811.5584||1574.3825|1651.501|1775.1817|1967.2506|1690.7879||1855.2104|||||1891.5871||1775.1817|1746.0804|1622.3997|1628.22|1628.22|1522.0001|1571.4724|1661.7011|1514.7247|1593.2984|1497.2639|1425.9511|1288.6073|1222.2563|1105.8509|1027.2773||987.6995|1020.002||||1193.1549||1182.9695|||||1347.392||1507.4494|1313.9255||1625.3098|1689.9148|2082.2009|2308.9003|2329.5623|||2037.0938||||1823.199||1516.1798||1639.2785|||1464.3794|1464.3794|1660.2314|1660.2314|1744.6253|1776.6368|1776.6368|1776.6368|1776.6368|1776.6368|1776.6368|1776.6368||1875.5814|1847.9351|1847.9351|1003.9962|1003.9962|1140.7725|1140.7725|1140.7725|1140.7725|1261.9235|1261.9235|1429.702|1627.9748|1639.8796|1974.7007|1702.3795|1702.3795|2002.9745|2024.9076|2024.9076|1632.2621|1758.6307|1770.6659|1713.4991|1722.5254|1823.3195||
2022-02-19 20:12:37|pink_usa_0540|KRNTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2887.6048|2887.6048|2530.6033|2749.461|2606.4266|2788.4405|2685.4092|2535.0263|2473.7358|1769.2108|1723.7168|1909.4839|2006.1587|2164.1239|2438.9835|2375.7974|2051.0208|1753.4143|1811.5455|2004.2631|2003.1573|2136.322|2088.4586|2096.5148|1917.6981|2195.717|2564.4079|2688.5686|2674.9835|2674.9835|2717.0023|2919.1978|2942.5767|3121.3933|3121.3933|3121.3933|3160.5687|3166.5714|3431.0052|3456.2797||
2022-02-19 20:12:37|pink_usa_0541|SMTGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1830.425|1620.49|1329.01|1363.71|1688.155|2350.925||2531.365||2434.205||4458.95|4753.9|5031.5|4233.4|3738.925|4328.825||3712.9|3605.33|3851.7|3530.725|3837.82|4111.95|3305.175|3171.58|3522.05|3643.5|4007.85|3851.7|3799.65|3712.9|3834.35|2958.175|1977.9|1728.06|1995.25|1977.9|2342.25|1556.295|1370.65|1407.085|1049.675|1061.126||1057.656||694|759.7912|867.5|1021.915|995.543|849.803|877.91|1124.28||1096.52|1221.44|1249.2|1372.385|1405.35|1368.915|1786.009|2226.005|2053.199|1460.176|1398.063|1299.515|949.045|1210.683|811.98|797.059|828.289|488.923|432.709|466.715|541.32|615.578|721.76|777.28|1398.757|1272.449||1735|1724.59|1908.5|1620.49|1625.001|1842.57|1785.662|1979.635|1729.448|1235.32|1074.659|1056.615|883.809|901.853|||902.2|||||1341.849|1563.582|1448.725|1427.905||1690.237|1901.56|2279.79|2139.255|2172.22|1449.2108|1384.183|1230.115|844.945|747.438|801.917|733.905|635.704|828.289|862.989|768.605|768.605|905.67|905.67|900.465|772.075|968.824|1138.16|1179.106|1179.106|1306.455|1286.676|987.909|1152.04|1092.703|1036.142|1067.025|1492.1|1584.055|1668.376|2012.6|2342.25|2520.261|2220.8|2193.04|2009.13|2009.13|2009.13|1784.968|1761.025|1492.1|1771.088|1665.253|1483.425|1202.702||
2022-02-19 20:12:38|pink_usa_0542|WKRCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.854|455.91||431.361|490.98|567.4326|||||974.946||848.694|810.117||||841.68|873.243|841.68|1059.114||932.862|1038.072|1052.1||1241.478||1202.901|1160.817||1305.3054|1240.7766|||||827.652||1157.31||||915.327|1024.044|||970.7376|841.68|883.764||||1031.7594|939.876||||1004.005||||1132.761|||1305.3054|1305.3054|1483.461|1651.0956|1549.9046|1360.716|1291.9788|1441.377||1350.195|1588.671|1732.458|1792.077|1777.3476||1496.7876|1329.153|1001.5992|991.0782|948.9942|1003.7034|937.7718|1035.2664||1165.7268|1134.8652|1174.1436||1146.789|1049.1541||974.946|1108.212||1197.2898|1313.0208|1613.22|1836.2652|1528.3506|1737.3678|1969.5312|2191.1736|2304.6321||2478.7476||2854.698|2402.295|2360.211||1831.3554|1769.7234|2163.819||1525.545||1525.545|1525.545|1564.122|1564.122|1578.15|1578.15|1781.556|1795.584|1505.9058|1227.45|1472.94|1162.9212|1290.576|1290.576|1157.31|883.764|883.764|813.624|813.624|971.439|1294.083|1372.7801|1372.7801|1372.7801|1309.5138|1472.94|1519.2324|1430.856|1430.856|1903.5996|2102.4465|2030.2023|2125.9434|2125.9434|2024.2404|2440.872|2090.172|2069.13|2069.13||
2022-02-19 20:12:39|pink_usa_0543|BOSSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8068.5761|8023.1286|7695.3018|8092.1448|7678.0478|7395.0815|7833.3342|8350.9554|8913.4371|8989.3548|9320.6324|9896.9173|8799.5604|9358.5913|9210.2066|9607.0495|9921.073|10386.9321|9572.5414|9096.3299|8368.2094|8678.7821|8937.5927|8406.1683|8920.3387|8911.7117|8499.3401|8488.9877|8005.8746|7522.7614|8326.7997|7743.6132|8164.6117|7074.1564|5900.8817|5329.773|5390.1621|3923.5687|4299.7068|4496.1268|4199.6333|3657.8565|4051.2486|4222.0636|3785.5364|4318.6862|4044.347|4185.8301|4196.1825|4875.9917|5117.5483|5179.6628|5186.5644|4941.5571|5635.1695|6074.4573|6166.5939|6049.2664|5692.4529|6034.0829|6073.4221|6221.8068|6163.1431|6511.6747|6535.8304|6141.1442|5711.0872|5472.9815|5384.6408|5060.6099|4736.234|4334.2148|5065.7861|5246.9536|4744.861|4820.7788|4154.7728|4492.952|4158.2236|3757.9299|3657.8565|2884.8755|3143.6861|3298.9724|3264.4644|2907.6508|1675.7124|1702.9737|2146.4026|2096.3659|1949.7065|1891.0428|1725.404|1711.6008|2294.7873|2218.8695|2489.758|2677.827|2829.6626|3278.2676|4015.0151|3885.6098|4116.8139|4144.4204|4136.311|4330.764|3968.4292|4138.3815|4517.1077||
2022-02-19 20:12:40|pink_usa_0544|RSTAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:40|pink_usa_0545|UDIRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4754||||||7450.3814|7402.0023||8215.2417|8502.0001|8534.9386|8534.9386|8389.6218|8815.8844|7952.4376|||8111.3984||9224.4478||9006.5323||9475.198|9098.2278||||||10048.6252|11376.8801|10897.9841|9846.9613||||8081.6512||8856.6362|||8617.8485|||8065.164||8615.992||||11690.9208|11966.6124|12595.9083|12344.1899||14463.2497|13831.5446|12634.1034||12630.4231|||10151.0925||7861.6886|8625.4642|8218.2187|8752.9789|8162.1028|7252.7544|7651.6619|7651.6619|7176.4893|6589.7713|6589.7713|6589.7713|6958.3373|7864.9935|6480.0014|6324.1926|6111.1967|6111.1967|5543.8003|6017.5724|6017.5724|6003.7487|6003.7487|9249.1818|8818.5754|6759.0355|7292.6436|7929.2286|8411.2546|8639.7699|8639.7699|7957.3132|7807.5285|7671.7861|7595.9576|8228.7044|8206.0704|7130.9416|6935.3754|7342.0426|7093.169||
2022-02-19 20:12:40|pink_usa_0546|FUPBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6852.2279|6922.8694|7092.4091|7205.4356|10737.5118|6487.7177|5713.4865|5899.9802|5227.4728|5659.799|5959.319|5415.44|5999.24|5693.44|5718.46|5760.16|6343.96|5926.96|6719.26|6004.8|6560.8|6332.84|6438.48|6371.76|5537.76|5726.8|6104.88|5754.6|5676.76|5282|6071.52|6371.76|6406.8992|6143.8|5643.4|5904.72|6355.08|6496.86|6855.48|7255.8|7756.2|7695.04|8095.36|7828.48|8223.24|7917.44|7122.36|7430.94|7339.2|8198.22|7339.2|7339.2|7531.02|6849.92|7948.02|7816.248|7586.62|6544.12|5490.5|5893.6|6460.72|6160.48|5888.04|5735.14|5493.28|5509.96|4987.32|4753.8|5020.68|6316.16|5932.52|6877.72|6221.64|5390.42|5170.8|5293.12|5715.68|5737.92|5924.18|6457.94|7344.76|7339.2|8023.08|7917.44|7945.24|7772.88|6808.22|7272.48|7022.28|6676.17|7144.6|7225.22|6127.12|6538.56|6402.34|6304.484|6015.92||
2022-02-19 20:12:41|pink_usa_0547|FUPEF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7384.5486|7283.3904||4677.582|5217.03|7176.078|9076.9224|8091.72|8105.916|9156.42|9262.89||11356.8||12918.36||11995.62|13060.32|12080.796||12776.4|13755.924|||18419.31|18426.408|18809.7||||||7434.4452|6210.75|5735.184|6771.492|6219.2676||||7147.686|7261.254||6530.16|6885.06||||||6885.06|||||||||9901.71||11410.7022|12141.8696|10808.1571||12701.3507|12658.9658|12687.2224||||4450.4176|||5111.03|5538.2187|5056.0555||5268.1|||||||||4878.9||5323.7|5212.5||5051.1905||||5212.5||5838|5977|||6289.75|6672|||7075.1||6931.93|6602.5|6880.5|||7047.3||7047.3|6463.5|7464.3|||5956.15|5956.15|5956.15|6143.8|6143.8|6143.8|5810.2|5038.75|5038.75|4821.91|4809.4|4809.4|4809.4|5525.25|6157.7|6157.7|5518.3|4170|4848.32|4848.32|4828.86|4828.86|4774.65|4774.65|5407.1|6199.4|6081.25|6081.25|6081.25|6081.25|6053.8253|5914.45|5914.45|5914.45|5914.45|5914.45|5276.1064|5276.1064|4568.93|4865||
2022-02-19 20:12:42|pink_usa_0548|ADVOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.7729|52.8913|50.5916|65.0705||||||80.2998||147.5993|148.5454|193.3656||177.6748|177.6748|200.7495|272.2809|263.974|263.974|241.3206|276.1264||395.7535|376.0128|341.4196|384.8999|418.8616|421.2201|394.0657||||270.294||213.0981|258.2978|239.8141||253.0496|295.1458|325.5456|323.1693|273.2682|268.9332|287.9727|310.8202|314.8484|314.8484||259.0317|296.5007|296.5007|229.549|241.5046|241.5046|251.943|251.943|253.8589||254.1954|254.1954|240.114|268.9277|230.5094|221.3851|212.2608|220.9049||||156.0363|156.0363|178.7445|||||316.3493|316.3493|468.7679|538.6464|472.1648|518.5955|523.9771|567.5196|611.2563|469.0578|478.4389|570.2755|495.72|489.795|456.778|404.9275|421.2233|503.6447|403.964|385.6694|404.901|421.2356|524.6883|541.122|537.0581|569.2374|521.408|386.3385|327.7421|351.7627|284.5055|342.8196|341.1855|387.9369|382.9634|343.175|330.7411|363.0692|343.442|418.1033|405.6597|384.2269|394.2068|431.1325|349.517|394.4549|474.3445|516.7858|438.8935|383.4701|384.7151|313.7676|309.7706|339.7484|352.2392|352.2392|445.6162|459.6671|323.1721|274.9974|312.6339|326.183|317.1882|435.6318|421.0773|421.0773|361.5895|426.3471|428.9695|550.414|550.414|586.2667|654.4372|616.7667|695.4959|767.9328|884.4398|704.6138|676.2469|719.8104|775.5311|835.3042||
2022-02-19 20:12:42|pink_usa_0549|CZMWY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1089.5486|||||1061.0903||||||||||1122.8856|||1237.5321|1383.0763|1487.9657|1549.761||1687.9873||1689.6135|1781.4933||1805.0731|||||1553.8265||1769.2969|1853.8589||2167.7139|1866.0553|2015.665|1934.3554|1991.2721|2305.1272|2316.5105|2280.7343|2382.3713|2715.7406|2524.6631|2589.7108||2626.3001|2810.0598|2721.4323|2550.6822||2609.2251|2609.2251|2688.0954|2354.726|2358.7915|2298.6224|2464.494|2401.0725|2465.3071||||||||2120.5544|2183.9759|||2149.8258|||2326.2677||2281.5474|2444.9797|2423.0261|2552.7149|2627.9263|2669.3942|3177.5792|3291.8192|3033.6612|3006.0159|3093.8303|2958.0432|2830.3872|3013.3338|3103.1809|3508.1027|3900.7282|4112.4788|4822.6372|4601.7189|4383.4838|4513.1727|4730.9605|4690.2651|5308.2907|5639.2298|5676.7949|5535.4787|5795.7509|6184.8175|6248.3203|6453.1393|7111.7351|7967.3686|7276.44|7311.769|6714.753|7173.1361|8092.5855|7724.0902|7401.2096|8756.2347|8322.4478|9395.735|9806.2674|10332.1781|10120.2039|9793.7457|10137.1976|11515.4772|11379.9747|9324.1826|8604.1857|8910.0726|9122.9412|9301.8224|9458.3434|9637.3141|11781.1158|11604.9178|12070.009|11917.96|14675.4136|13420.562|13984.0378|15741.5456|16600.1754|17767.3752|20019.4895|20222.5286|16944.5217|19346.8962|17200.3218|18093.8334|14820.3074||
2022-02-19 20:12:43|pink_usa_0550|LPKFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.152|111.2955|103.6949|99.8945|93.3797|79.6729|67.8631|79.9156|65.1486|58.9052|67.9732|81.1825|88.0624|87.2368||76.4492|84.7601|86.9616|110.3532|110.9036|102.1524|113.3803|121.9261|125.4892|130.1658|139.185|170.0841|158.1142||198.7562|181.8313|209.3342|238.2847|285.1622|610.187|566.7613|552.2861|495.0532|476.7944|445.392|438.0408|370.7888|408.6472|367.4484|311.329|293.0679|289.2821|290.3956|308.434|253.2054|263.8948|212.0066|199.0902|203.9895|213.7882|207.1073|211.5612|190.3227|171.4759|164.795|152.3241|162.5681|149.6517|151.4333|155.4418|194.6363|239.3982|263.8948|159.8957|157.0007|167.2447||196.4179|229.3769|258.9954||||212.452|228.7088|231.8265|223.5868|236.9485||230.4904|207.33|198.1994||193.7455|203.7668||175.6435|186.1772|186.1772|186.1734|185.1935|185.1935|185.1935|240.0657|206.0156|205.7706|178.8245|192.5768|318.2095|376.7562|428.9337|429.3061|594.0401|619.7615|454.655|531.5741|589.1408|587.916|641.8083|622.2111|632.0097|500.2185|672.4289|875.7499|790.0121|794.9114|697.6603|723.6266|678.3081|790.0121|591.5905|619.7615|521.359|586.6912|486.2555|551.1712|465.4335||
2022-02-19 20:12:44|pink_usa_0551|NBGIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||219.903||||||||||280.1373||143.415||||134.9205|166.1975|664.7901|415.8004|512.6979|509.0182|14977.7812|13659.7365|14498.4922|10665.7822||11648.4723||8796.2744|8988.0188|13072.692|11129.454|11977.4124|10316.8272|8161.5996|7560.9624|5688.3876|4946.424|5017.0872|4487.1132|5370.4032|4416.45||2826.528|2119.896|1801.5583|2208.225|179.6023|3064.2959|2537.42|2195.3165|2378.1165|2875.5444|3064.2959|1829.4304|1891.631|2122.1393|2001.3969|1858.7013|2616.0855|2515.4668|2158.7279|2233.4967|2405.701|3064.2959|3517.0799|3804.2925|4089.6145|3559.2083|3064.2959|2885.9265|2856.8385|3475.7262|3933.0586|3283.6466|3155.3286|3614.6347|3045.578|2980.9645|2898.668|2103.5524|1828.8396|1517.9369|1170.4573|1104.0672|1024.0624|1691.5316|1975.665|1966.5184|2268.3561|2413.1271|2394.8458|2495.3928|2679.4938|2972.1348|2981.2798|2953.5604|2898.6956|2171.7356|1289.4378|1207.1333|1248.8342|1398.9437|1225.2187|1248.0772|1188.2346|1026.6347|1910.3156|2404.8176|2139.6476|2395.6738|2652.3925|2771.2928|2899.3394|2514.5326|2642.5452|2788.8453|2606.4843|2869.4191|2807.6866|2917.4333|3521.0402||
2022-02-19 20:12:45|pink_usa_0552|EGFEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.1779|392.9955|409.146|592.185|532.9665|759.0735|790.2978|839.826|829.059|805.3716|645.6|430.4|473.44|500.34|425.02|236.72|357.2652|457.3425|365.874|355.08|290.52|301.28||||333.498|268.95||252.816|241.776|126.96|88.216|36.3891|67.2647|14.3559|27.6075||||||||143.572||33.132||||12.3087|||||||||4156.4362||4484.5759|4375.26|2504.8364|3029.8676|7647.6218|6882.8596|6471.0646|5412.4078|5059.4247|4691.734|3147.2199|2720.7275|2214.8192|1821.875|1983.4929|2556.502||1690.9433|735.1927|405.8407|682.283|264.6788|2338.1831|1790.4582|1371.0057|1709.3824|1770.5879|2317.0657|1136.5894|1081.9457|1245.8768|1219.3541|1092.6112|1735.0666|1441.7774|1376.2421|1452.6999|1244.4517|2104.6517|2100.2852|2490.6005|2468.7531|2141.0425|1829.1154|1911.2639|1780.6128|2275.9323|2201.6696|1922.0925|1877.4316|2704.8114|2270.3825|2148.832|1991.6004|1629.0942|1485.5536|1190.6275|1310.7826|1192.9034|1223.4907|1780.6159|1709.2009|1672.0444|3137.9509|3378.8878|3038.0351|3015.8056|3557.016|3631.1205|3631.1205|3539.561|3299.3897|2573.687|1579.8141|1479.685|1683.6516|1642.3543|1616.4029|1557.0853|1464.6094|1259.9349|2195.0601|2624.3633|2298.1713|2594.7095|3021.6248|3387.5566|3336.7636|3411.7638|3263.4262|3485.9326|3263.7803|3783.018|3554.5534|3590.1583|3828.2659||
2022-02-19 20:12:46|pink_usa_0553|BPIRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.179|25.179|2536.05|||10905.015|10752.852|10423.1655|13187.46|12426.645|15267.021|14328.6825|12426.645|12375.924|13820.3505|10342.3815|11135.6025|10891.5345|8725.431|9533.9062|6315.2595|4820.343|3264.4095|2348.8494|2654.2395|3477.969|2012.472|1372.14|792.792|503.118|673.8732|286.6248|2541.0857|1440.698|1596.1187|2117.7976|2652.7052|2682.8347|1386.3409|1277.1802|1427.822|1344.9056|1375.4716|2213.8543|1898.5779|1645.4342|1702.1733|1483.4355|2094.2618|2017.9085|2246.7275|2705.3235|2214.4382|1309.4829|1287.6582|1180.7171|1829.0118|1975.0098|1846.2522|1385.7699|1796.045|1494.8856|1402.1409|1327.9997|1040.1574|716.0752|589.474|447.547|379.5735|281.4079|632.6225|789.5291|848.4166|1269.3533|1502.2056|1243.6561|1396.3858|1434.2253|1484.434|1475.7021|1418.6118|1521.1884|1036.6779|620.4929|543.6408|692.105|716.1213|615.6896|644.0725|549.7978|318.5336|634.8855|643.2529|826.9043|785.3514|381.8515|527.7228|2388.2014|2173.9489|2161.4549|2036.5153|1912.8683|2137.9116|1800.3466|1775.3418|2025.3899||
2022-02-19 20:12:46|pink_usa_0554|ALBKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10448.96|12963.241|7510.19|7728.348|5957.2682|4025.1812|5957.2682|9016.406|9660.435|7728.348|11109.5003|13685.6162|14490.6525|14812.667|10594.277|11235.8828|8492.237|8557.5619|7675.6758|6238.528|4899.3675|4572.743|7087.7516|5781.2536|5650.6038|5487.2916|5095.3422|5021.393|6720.9414|6566.437|6141.5499|5871.1672|4944.1408|4712.3842|3862.61|2510.6965|1931.305|1236.0352|849.7742|811.1481|1969.9311|1834.7398|1313.2874|1545.044|1162.6456|1274.6613|1745.8997|2085.8094|2244.1764|2356.1921|1969.9311|2097.3972|1661.3086|1390.1533|1139.0837|1583.6701|2935.5836|22719.645|8082.9506|8131.0114|9087.858|10573.3732|9830.6156|10835.523|10197.6253|11840.4304|14045.966|13790.5848|13177.6699|13381.9749|11185.6966|11492.154|9321.4138|9398.0282|8994.5259|6389.6376|6614.3731|5352.79|4213.7898|4086.0992|5056.5478||3064.5744|2298.4308|1889.8209|2614.5927|1583.3634|4045.0713|3227.4505|2889.3367|3319.6634|3657.7773|4241.7921|2606.5505|2875.0744|3055.0124|2747.9436|2754.0911|3258.1881|3227.4505|3012.2872|2852.4515|3022.5634|3757.3643|3905.5594|4075.3664|4013.6184|3913.2779|2988.602|3303.5167|3025.6508|3701.7911|3704.8785|3547.4212|3581.3825|3785.1509|3334.3906|3186.1955|3204.7199|2469.919|2395.8214|2100.8514|2075.9669|1806.1283|1463.427|2232.0658|2516.23|2439.045|2809.5329|3087.3988|2902.1548|2704.5613|2716.9109|2809.5329|3075.2961|3272.6427|2929.9414|2408.171|1479.4815|1324.4941|1234.9595|1278.8006|1159.627|1203.468|1081.207|957.0936|1296.7075|1819.0953|1543.6994|1790.6913|1793.3381|2226.2128|1978.8558|1821.1657|3113.117|2979.3961|3001.9174|3066.1973|2907.1398|3002.8558|3411.0565||
2022-02-19 20:12:47|pink_usa_0555|HLTOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13357.431|14365.539|14932.5998|13546.4512|12160.3027|13357.431|12286.3162|10711.1475|10963.1745|10900.1677|11467.2285|10837.161|10270.1002|12475.3414|14365.5447|15184.6328|13924.4973|11845.2737|12097.3008|11467.2285|10207.0935|10081.08|9388.0058|8505.9112|7812.837|8007.232|7686.9427|7306.5992|6670.3113|7073.0842|6660.4876|6286.5888|7023.2984|7691.2485|7660.6343|8328.4844|7670.4556|8155.597|7974.1374|7712.0293|7262.7663|7478.6863|7851.6392|7702.1515|6868.1606|6671.9274|5543.5868|5445.4702|5406.2236|5675.6503|6149.4612|5060.7042|4707.8662|5534.5151|5584.9205|5998.245|6240.191|5605.0827|6028.4882|5786.5422|6129.2991|7792.6779|7833.0023|7772.5158|7087.0021|7238.2183|6441.8127|6492.2181|6199.8667|6502.2992|6764.4074|7822.9212|8357.2186|8606.8629|8371.0585|9550.0808|9058.8215|9137.423|9225.8497|9844.8364|10424.5223|10512.949|9805.5356|10100.2912|10326.2705|11028.3036|10989.057|10596.5906|11057.7386|11283.4067|9841.093|10743.7655|11165.6668|11695.4963|12048.716|13275.1733|14531.0655|15429.9346|14714.315|13283.0758|13763.4232|14253.5736|14743.724|15175.0564|15390.7226|15792.6459|18086.5498|18390.443|16919.9918|18076.7468|15312.2985|14645.694|14547.6639|15263.2835|13743.8172|11538.1404|10253.9464|10253.9464|6969.9387|7018.9537|7852.2094|8734.4801|7401.271|6332.7432|7793.3914|7567.8241|8205.1177|7528.7101|7685.5583|7352.256|8999.1613|8538.42|7205.2109|7401.271|6832.6966|6215.1071|5921.0168|4970.1251|3293.8107|3921.2032|4146.6724|3754.5521|3754.5521|4068.2483|4793.6709|4058.4453|4911.307|4823.0799|5538.6995|4979.9281|4685.8378|4538.7927|3636.916|2666.4182|2137.0557|2303.7069|2039.0257|1705.7234|1921.3896|1499.8602|1990.0106|1343.0121|705.8166|1215.573|1303.8001|1896.882|2048.8287|2235.0858|2509.57|3558.4919|4166.2784|3636.916|3529.0829|4430.9596|4117.2634|3793.7641|4656.4288|4872.095|5470.0785|5773.9717|6332.7432|6551.9628|8155.7269|8625.1212|7469.8458|7276.0755|7353.5836|7398.3309|6610.8994|6963.4807|6408.4709|5782.2997|5899.7068|5415.5896|4868.2533|4477.2289|4291.4924|4526.107|4330.5948||3734.3457|4496.856|4692.3715|4575.0622|4594.6138|4692.3758|4144.932|4164.4836|3968.9679|4741.2548|4897.6673|4272.0172|4535.9633|4506.636|4193.8109|4211.4073|4496.8602|4614.558|4409.2493|4448.3557|4536.3452|4722.1007|5377.1333|5752.1549|6252.6823|6036.6343|5728.8216|5753.2619|6061.2105|6598.8986|7087.7058|6784.6453|6276.2857|6989.9444|5758.15|5968.2908|6225.7785|5966.2496|5804.7837|5476.3933|5766.1496|5859.099|5802.4661|5780.9475|6436.5974|6518.4347|6499.4027|6603.9648|6536.7733|6181.6182|6757.5453|7179.8919|6949.5211|7383.8649|7176.6646|6620.9911|5740.8319|5924.2|6342.6554|6032.2408|7005.7839|7359.7996|6651.7682|6558.6062|7702.2632|7367.9451|6840.5406|6766.9073|7363.3376|7823.5462|8191.7131|7580.2524|8184.7656|8769.3917|8193.9004|8066.0134|8143.659|8614.1004|9248.9678||
2022-02-19 20:12:49|pink_usa_0556|MOHCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930.5772|826.4412||||||||||826.4412|||||||||1240.7696|1280.6515|872.97|1424.6694|1081.2421||1697.1956|1920.9772|2120.3866|2005.1723|||||||1954.2121||||||||||||1954.2121|1954.2121|1954.2121|1954.2121|1954.2121|1954.2121|1954.2121|3050.9638|2906.9459|2736.3401|2548.009|2548.009|2548.009|2548.009|2548.009|2548.009|1466.7669|1466.7669|1466.7669|1890.528|1432.2853|1539.8727|1328.2398|1206.4845|1206.4845|1205.0032|1622.885|1622.885|1569.6368|1569.6368|1682.3853|2104.7102|2104.7102|2104.7102|2104.7102|2104.7102|1713.5027|1684.7971|1684.7971||
2022-02-19 20:12:50|pink_usa_0557|GRKZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9281.305|7735.75||8214.25||||||7097.75|6890.4|5662.25|3735.3624||5040.2|4870.4601|6051.7493||||6750.5188||||||||3150.8587|||||3014.55|2775.3||1448.7704||2076.0839|1461.4028|1786.4||2239.38|2791.25||2758.0421|2603.04||2722.8564|||3349.5|4354.35|4140.62|4162.95|4653.1573|4137.43|5263.5|5486.8|4864.75|5423|5228.41|5017.87|5180.56|4191.66||3429.25|3062.4|2931.61|3209.14|2727.45|2950.75|2552||2424.4|2424.4|2915.1305|2564.6777|2309.8029|2309.8029|2255.642|2226.9686|2357.5919|2262.0138|2293.8732|2109.089||2660.2557|2625.2104|2768.5775|2622.0245|3046.5569|2804.8676|2893.911|2912.9918||3307.3269|3572.2687|3610.4068|3451.498|3251.273|3857.4463|3960.0061||3972.7188|3832.879|3831.7031|3635.8322|3474.222|3451.498|3426.0726|3260.7122|3181.3532|2850.823|3152.7496|3009.9471|3009.9471|2975.0584|3209.7644|3187.5625|3289.85|3571.3387|3457.4526|3222.6675|3472.9607|3482.5545|3444.1792|4189.1521|3869.2218|3781.0601|2511.1453|2731.2156|2910.05|3122.3975|3162.3429|3127.4658|3158.2502|2899.1718|3406.1559|4136.289|4509.8455|4418.1544|4737.3754|5093.952|4876.61|5579.4396|4550.5971|4705.4904|5499.103|5527.1954|5527.1954|4824.8834|5614.9844||
2022-02-19 20:12:51|pink_usa_0558|GOFPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8134.5|8421.6|9091.5|10144.2|7783.6|7975|7815.5|8676.8|8198.3||7337|6507.6|6475.7|7337|6794.7|4721.2|4529.8|5104|5104|5327.3|5742|5710.1|5263.5|6801.08|6718.14|7018|6909.54|5627.16|5040.2|4887.08|3828|2730.64|3190|2915.66|2564.76|2992.22|2871|2858.24|2685.98|1652.42|2143.68|1977.8|2220.24|1792.78|1965.04|2047.98|2405.26|2934.8|2819.96|2462.68|3004.98|2768.92|2513.72|2941.18|3044.536|3665.7566|3981.12|4383.06|4214.628|4166.14|5052.96|5167.8|4791.38|5327.3|5690.96|5072.1|5001.92|4108.72|4051.3|4325.64|3298.46|3362.26|2973.08|2992.22|2813.58|2985.84||2233|2711.5|2886.4567|2778.1349|2236.526|2357.5915|2269.6597|2096.3449|2265.1994|2283.0407|2646.8744|2305.3422|2539.827|2688.9287|2695.9378|2808.7199|2911.9441|2766.7061|2841.121|2868.47|3008.3954|3040.1966|3307.3269|3591.3378|3744.5258|3555.7422|3324.3711|3562.0985|3794.741|4021.027|4089.04|3799.1904|3522.6892|3750.2465|3587.5239|3501.0776|3438.7854|3203.6004|3187.7095|2923.921|3079.6516|2828.5256|3073.3812|3298.5722|3216.1079|3228.7947|3309.6731|3450.814|3515.3443|3264.478|3223.5215|3325.8555|3789.5565|4080.2703|3997.13|3644.9679|2533.738|2805.5208|3266.7481|3095.7673|3072.4658|3175.2655|3260.1288|2723.5659|3946.1142|4370.6102|4187.9071|4727.1868|4813.7839|5419.9641|5399.5883|4885.4388|4839.2537|5386.7323|5527.1947|5288.4086|4912.6717|5049.6226|5316.5011||
2022-02-19 20:12:52|pink_usa_0559|JUMSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.5901|1160.5901|1374.204|1258.5532|1115.6904|952.4186|1020.4485|1190.5232|1236.7836|1325.2225|1338.8284|1439.8664|1449.0369|1564.6877|1564.6877|1557.8847|1557.8847|1619.1116|1781.0228|1862.6587|2015.0456|2140.2207|2047.7|1889.1903|2053.1424|2266.7563|2376.9647|2517.1063|2556.5636|2321.1802|2316.8263|2340.2286|2212.6045|2140.2207|2548.4001|2979.7096|2636.8389|2427.3068|2450.437|2239.5443|2257.2321|2322.5408|2132.0571|2104.8451|1976.9489|2236.8231|2055.8636|2302.4039|2287.1652|2276.2805|2348.3921|2423.225|2634.1177|2492.6155|2661.3297|2283.0834|2549.7607|2684.4599|2721.196|2749.7686|2367.4405|1894.6327|1963.3429|2381.0465|2557.9242|2666.7721|2327.9832|2450.437|2025.9304|2391.9313|2268.1169|2119.8117|2130.6965|2130.6965|2455.8794|2455.8794|2326.6226|2081.7149|2081.7149|2055.8636|2055.8636|2055.8636|2059.9454|1874.904||
2022-02-19 20:12:53|pink_usa_0560|AGZNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||621.289||579.4458|||||605.9099|580.7292|646.8285|628.7299|631.0906|576.0079|||||604.3361|||647.6154||532.7286|537.45||546.8927||||||||734.6506||700.8804||||||803.4208||737.3216||||745.1905|745.1905|745.1905|731.8133|712.1409|712.1409|754.6333|754.6333|754.6333|754.6333|754.6333|728.6657||760.9284|701.9112|700.3374|385.579|377.7101|386.3659|358.4705|351.7425|338.3653|289.5777|247.0617|397.4612|480.0066|469.7769|406.0383|509.1217|531.1548|575.2345|604.1196|541.0026|545.511|541.3633|551.8227|502.2307|482.394|473.3773||
2022-02-19 20:12:53|pink_usa_0561|TREAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.4797|||361.5172|||||357.4719|357.4719|357.4719|357.4719|356.9939|356.9939|356.9939|356.9939|356.9939|356.9939|356.2398|356.2398|356.2398|355.4238|355.4238|355.4238|355.0246|355.0246|355.0246|371.0787|371.0787|371.0787|387.1553|387.1553|387.1553|387.1553|387.1553|387.1553|382.8958|382.8958|382.8958|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|381.737|1178.8938|1299.472|1299.472|1560.8152|1576.975|1549.1133|1549.1133|1610.3845|1610.3845|1610.3845|1610.3845|1610.3845|1610.3845|1688.2506|1621.7612|1656.4513|1656.4513|1656.4513|1656.4513|1656.4513|1656.4513||
2022-02-19 20:12:54|pink_usa_0562|HEHSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.5871|278.1369|258.206|221.5996|150.3478|209.1795|221.5996|266.7039|310.5008|277.8166|310.5008|385.6747|461.5023|392.2116|312.4619|440.5844|536.0225|490.2645|526.2172|486.9961|565.4384|688.985|736.7041|741.2799|702.0914|787.6916|798.1506|764.8126|794.8822|720.8849|643.8807|605.3132|481.1129|480.4592|474.9029|362.7957|424.2422|451.0433|330.1114|397.4411|340.7011||294.1587|317.6914|356.2589|356.2589|370.3131|361.4884|268.5342||351.2233|373.1747|339.6019||297.7361|300.8967|298.6205|322.8834|322.2613||291.1468|||||372.3753||326.2452||322.8618|339.7592|398.2968|382.6063|363.8984|354.2428|||||313.8096||255.8755|258.8929|258.8929|258.8929|258.8929|258.8929|313.2061|313.2061|340.9662|337.9488|292.6878|292.6878|292.6878|295.1017|295.1017|295.1017|295.1017|186.2219|186.2219|235.3572|235.3572|235.3572|214.8389|201.5623|184.6649|205.7867|205.7867|248.6338|256.479|256.479|295.1017|303.5504|303.5504|273.9799|273.9799|273.9799|273.9799|245.0129|245.0129|245.0129||
2022-02-19 20:12:55|pink_usa_0563|AAGIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40919.49|42966.97|42154|41792.68|31013.3|36944.97|37547.17|38299.92|40226.96|41371.14|43779.94|43358.4|39564.54|42816.42|42003.45|40528.06|45375.77|48085.67|46790.94|49320.18|48206.11|51879.53|53324.81|53445.25|51548.32|50434.25|54468.99|54800.2|57871.42|60159.78|59949.01|60909.519|55703.5|58323.07|59045.71|58774.72|61007.925|61790.85|64260.075|67000.3125|61038.0375|67180.9875|69168.4125|67617.6188|68084.3625|74799.45|78744.1875|80249.8125|79630.67|77462.21|77191.1525|64602.0375|66875.9087|72914.4675|74667.48|70932.6|62047.2|63929.7|66535.08|70360.32|72595.225|71540.9375|75035.1475|78152.8262|81119.8925|75607.475|70467.32|68025.98|73541.6|76254.2|77248.82|85145.5|86178.175|86630.95|95460.0625|92880.4881|91130.3566|93273.5349|96244.8725|106009.72|94358.31|98010.695|105134.355|106909.0596|113274.4746|103446.035|102132.77|99672.285|98181.2035|95650.3469|96224.0074|98442.6462|108693|121314.3972|124333.6704|125480.9942|113437.9478|133160.335|116492.6262|116205.5125|112306.81|127176.28|120678.4425|132646.5525|125000.26|117353.9675|113023.0832|105657.86|107845.0229|119670.6725|112688.12|124839.575|123025.925|122391.1475|138139.675|155481.225|152487.7125|151489.875|148284.4205|152064.1008|156981.8771|149617.2081|144559.15|148097.5225|139659.865|136756.585|127865.29|124326.9175|129014.505||
2022-02-19 20:12:55|pink_usa_0564|AAIGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34686.72|34686.72|33361.88|34084.52|36975.08|41310.92|42274.44|38540.8|43358.4|39022.56|30110|36132|38540.8|37866.336|40708.72|42876.64|44321.92|42756.2|37577.28|42033.56|40829.16|40949.6|46489.84|49259.96|47332.92|51187|47814.68|52228.806|52752.72|54198|53836.68|50584.8|55643.28|54318.44|57329.44|60581.32|60220|58292.96|54318.44|58895.16|58654.28|57931.64|60634.53|61188.6|64199.85|66247.5|63356.7|66367.95|68776.95|64440.75|69740.55|74799.45|78894.75|78677.94|79751.14|76859.86|76377.98|65294.74|66860.85|72041.06|74095.2|70721.76|62529.12|63252|65661.6|72528.96|71932.53|70968.61|74462.82|77716.05|82656.14|74101.35|70045.36|70045.36|72697.68|75470.56|76796.72|84874.24|85242.44|89589.08|94418.68|93091.7867|90677.5732|92367.9674|94660.16|106009.72|94901.64|96785.184|102629|105656.2771|113878.284|101076.12|101921.44|100593.08|96732.0361|93718.0166|97220.3652|97582.16|106760.68|121495.5556|122944.8067|122340.9521|112470.9763|133160.335|114482.83|116816.007|112185.92|127357.615|122219.79|133450.471|124818.925|118073.263|115570.84|104932.52|108449.5344|122240.01|112809.03|128527.33|122119.1|124900.03|136628.3|153485.55|152638.9|152880.8|145018.7754|152294.4944|156286.3278|150244.74|144559.15|142502.66|140325.2|133913.79|127865.29|122663.58|129619.355||
2022-02-19 20:12:56|pink_usa_0565|CHLKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:56|pink_usa_0566|CTRYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9390.1965|10618.5437|10063.5675|10196.8556|11800.1819|12639.306||13028.8993|12459.4937|11455.5417|11080.9327|10174.3791|7267.4136|7267.4136|8076.569||9065.5366|8346.2874||7364.812||||||||8628.6236|8737.0461||||8791.2574|8556.342|8475.0251|8999.0672|9261.0882||||10833.1735|12066.4281||12064.6421|12430.7785||||21632.6706|24043.9831|24908.2528|24883.1658|28246.4479|34752.8271|37229.1445|34558.5414|36422.6597|41436.2018|43123.3328|39088.3222|45066.9935|45066.9935|46151.6515|40881.7764|33980.6526|30706.5893|30693.8345|22492.5305|22493.4918|26400.7604|27836.756|29429.9016|32065.7897|36302.5287|28591.4904|28591.2|31355.016|25655.6598|26770.5089|26770.5089|31281.5567|30862.464|31295.6261|30841.0528|27064.5973|27735.0591|26527.6654|25231.336|25231.336|25763.7984|26354.3474|27852.7551|27852.7551|27961.0817|26442.489|26442.489|26442.489|27277.8258|26545.8311|24400.408|21245.4841|23496.0673|19944.2316|20990.8991|20291.8787|21398.3717|20003.9127||
2022-02-19 20:12:57|pink_usa_0567|CEOHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:12:57|pink_usa_0568|HSNGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19022.8349|23324.4809|24375.9944|25714.2843|22712.6913|19596.3877|20380.2432|22368.5596|26823.1531|26364.3108|30015.9304|27301.1138|27052.5742|28199.6798|28486.4562|28486.4562|27415.8243|27052.5742|26956.9821|26287.8371|25026.0209|25733.4027|26574.6135|27071.6926|28868.8248|28601.1668|31927.7731|32692.5102|32596.918|30818.9043|31067.4439|29748.2724|29690.9171|30111.5225|29576.2066|26326.074|20647.9012|24337.7576|23248.0072|23133.2967|25102.4947|26249.6003|25293.6789|26670.2057|24662.7708|26651.0872|27014.3374|27281.9953|29155.6012|29251.1933|29251.1933|29805.6277|31315.9834|31927.7731|30876.2596|31755.7072|29614.4434|28639.4036|29690.9171|30646.8385|31640.9967|31507.1677|31258.6281|30570.3648|29103.9814|30704.1938|30780.6675|30780.6675|31679.2335|31315.9834|32424.8522|32749.8655|31013.9123|32118.9574|31163.036|31354.2203|35560.2742|34336.6949|34833.774|37816.2486|38103.025|36210.3007|39422.1965|33323.4183|34986.7214|34699.945|35330.8531|35091.8728|31335.1019|32883.6944|33280.4018|34069.0369|34413.1686|32287.1995|33839.6158|34221.9843|34202.8659|34690.3858|35674.9848|36368.9837|39785.2554|38829.5252|38428.0383|38466.2751|39307.4859|39785.4466|42920.8686|43131.1713|46744.554|44603.2902|45587.8892|47585.7648|45348.9088|47834.3044|43570.8951|47719.5938|49478.4891|47270.3108|49660.1141|49899.0945|50893.2527|45740.8366|44077.5334|41219.3286|43379.7109|46744.554|48656.3967|50931.4895|47624.0017|47776.9491|42442.9079|39288.3675|40626.6574|40798.7232|38609.6633|39517.7886|39307.4859|39001.5911|33935.2079|32893.2537|30417.4174|33227.8261|29193.838|29767.3908|28658.5221|31258.6281|32926.5197|34355.8133|34852.8924|36210.3007|36936.801|37395.6432|40081.7822|38523.6304|36707.3798|33782.2605|33266.063|35923.5243|35225.7017|35770.5769|38198.6171||
2022-02-19 20:12:58|pink_usa_0569|SIOPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1851.4432|2533.5539|2760.9241|3995.2196|5359.4409|6363.8082|6187.0358|6922.4091|6045.6178|6894.1256|6801.191|6199.0022|||6199.0022|5065.4704|5384.2762|5741.6931|||5812.5782||5498.5572|6030.6021||4789.0076||4966.3782|4363.318||4010.7429|3371.8635|||||3881.8651|3535.27|3650.6862||||||6637.2471||7205.1399|||6590.2868|6937.144|||7284.9777||7701.2621|||||6577.4466|6577.4466|5919.7019||6438.974|7745.7968|7434.5818|7400.0023|7123.3667|8160.7502|7676.6379||||||||4981.0939|5188.6395|5880.4581|||4950.0551|||4707.7447||4292.3555|4774.3377|||4497.5645||||||5738.775|||||7078.877||7078.877|6469.213|9376.1727|10084.4448||||10860.1713|8839.0704|8488.8666|9012.6937||7198.9581|8743.94|8746.5109|8417.6947|8417.6947|9042.4455|9042.4455|9042.4455|9053.7562|9613.443|8658.6832|9942.6705|9942.6705|12774.027|13037.409|11454.9147|12748.768|12748.768|13214.5552|13514.0765|14825.6795|14701.985|16857.8049|16857.8049|16857.8049|16857.8049|11027.9024|10885.1235|10885.1235|10885.1235|10885.125|10496.3706|10349.6881|10347.2743|10347.2743|6212.1514|5230.9139|4123.6705|2731.8714|2882.8832||
2022-02-19 20:12:58|pink_usa_0570|XIACY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51251.1906|48045.169|42265.299|36033.8767|39014.1222|37137.3036|31491.7898|35983.7902|36342.1945|33976.7262|28077.3681|30596.5073|26398.7367|26567.9331|26396.2768|27390.3321|28378.9829|33328.2454|38794.1929|39274.3191|31490.8876|30824.5495|38954.1035|45389.3681|48060.7466|82740.5342|66808.529|69651.0833|78026.9812|116647.744|97299.6906|84157.0765|74020.721|73537.1645|73537.1645|82824.8783|83106.7522|80356.3708|67319.7329|67096.5943|61574.5575|59178.8301|54489.2761||
2022-02-19 20:12:59|pink_usa_0571|CHKGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34119.5579|27558.1045|31051.1135|27712.4916|29642.3309|25937.0395|25937.0395|23158.071|19730.6765|23003.6839|24431.7649|24701.9424|24779.136|24226.6374|27149.2159|27956.3859|27760.6501|28379.7752|26764.6661|23899.9969|25353.1167|25467.8367|27323.3985|27228.3936|30439.5579|29185.4938|33821.731|32020.337|30615.2876|31058.9874|31354.7873|32685.8867|33906.0612|31317.8123|30810.1458|31354.7873|32094.287|29025.3632|27694.2638|26463.2146|26407.8136|24080.9713|26906.4226|28254.5138|31135.3662|30729.0922|33011.6137|29491.803|26924.8896|29230.3841|24546.3397|25299.7934|24708.8493|26241.6106|24487.2453|26629.4176|24080.9713|23471.5602|21266.6001|22788.2811|21200.1189|22673.7857|20295.2357|19353.4186|18559.3375|17186.1312|20756.9108|19168.7486|19423.5932|20756.9108|22714.4131|23120.6871|26173.7697|24521.319|24339.1398|22244.0791|21311.3216|22954.5779|21642.8878|22080.1178|25501.443||
2022-02-19 20:12:59|pink_usa_0572|AGPYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5194.7438||||2751.998||4687.0827|||4014.048|4477.9242|4731.9517|3934.6644|3882.8925|3827.6691|4054.0849|4823.0702|5607.9322|4759.5633|4350.9105|4135.5394|4431.6746|4158.319|3639.0695|3753.5881|3611.4747|3804.6386|4084.0363|3678.3922|3657.0062|3209.2799|2820.1926|2928.5024|3048.5399|2618.0604|2444.9624|2915.2815|2757.1149|2187.1579|2022.0236|1833.896|2432.488||2628.3405|2800.6907||2998.8935|2488.8936||||2209.9996||||||2079.1701|2121.4743|2264.8383|2455.9904||||2036.866||||3447.004|||||||||7042.8559|6507.0035|7469.0309|8161.5654|7514.4687|7974.3304||5985.2524|5851.2893|4325.99|4954.2848|5052.9945|5052.9945|5052.9945|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|5233.1788|6148.2017|5723.5935|3920.1836|3920.1836|4358.1098|4358.1098|4358.1098|5574.7456|5345.2064|5345.2064|5345.2064|5345.2064|5087.8562|5087.8562|5354.6073|6075.3445|5675.022|5259.0313|4494.4232|4088.6168|3164.9764|3108.5395|2645.1839|2076.0365|1952.3361||
2022-02-19 20:13:00|pink_usa_0573|CCOHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:13:00|pink_usa_0574|NWSGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5251.1622|5818.1355||||6188.6267|6774.9177|6886.0447||||||7146.8413|6820.933|7571.1006|7617.3834|7764.9191|7784.3606||7434.8315|8092.3336|6705.3371|6858.2709|7458.0288|7302.2475|6885.1261|7111.1234|7461.809|6818.8855|6916.2982|6945.5219|7364.3963|7376.0859|8552.8307|8972.2521|8810.6813|8810.6813|8810.6813|8195.6196|7783.8894|8006.0995|7051.7818|6942.27|6218.7094|5772.8397|5237.0138|5671.1501|5049.2792|5049.2792|3950.2494|3930.6937|3363.5787|3324.4673|2898.1533|3570.869|3570.869|3570.869|3676.4697|3578.6913|3915.0491|4302.2518|4157.5397|4302.2518|4466.5196|4005.0053|3913.0936|3617.8026|3754.6925|3746.8702|3508.2908|3662.7807|3961.9828||
2022-02-19 20:13:01|pink_usa_0575|GULRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1999.4619|1959.9429|2138.8315|1809.7805|1829.5236|2204.6417|2796.9335|2879.1962|3224.6998|3086.4984|3473.1333|3933.8047|3874.5755|3598.1727|3405.6778|3356.3202|3478.0691|3408.9684|3387.58|3242.7976|3397.4516|3379.3538|3909.1259|4149.3331|4113.1375|4315.5039|4331.9564|4123.009|4146.0426|4146.0426|4277.663|4004.5507|3953.5478|3585.0106|2841.3554|3149.0181|2999.2999|3154.3637|3380.2558|3151.1135|2788.7111|2710.7052|2358.0535|2576.4693|2717.9613|2662.0226|3010.8167|3043.7217|2994.3641|3973.2908|3948.612|4045.682|3979.8718|3918.9974|3803.8296|3708.4048|3902.5449|3986.4529|4200.336|4238.1769|4025.939||3930.5142|3953.5478|3884.4471|3997.9696|3989.7434|3979.8718|4047.3273|4045.682|4050.6178|4022.6485|3923.9332|3698.5332|3818.6369|3787.377||4034.1653||3478.0691|||||3633.5457|3473.1333|||3473.1333|3420.4851|3436.9377|3498.9638||||3686.1938|3499.4574|||3784.0865|||3691.9522|3858.123|3868.8171|4154.2739|||4251.3441|4236.5316|4481.6746|||4432.7283|4804.1446|||5220.3941|||4053.9083|4113.1375|4113.1375|4547.4848|4547.4848|4823.8877|4823.8877|4823.8877|4993.3489|5113.4525|5238.4919|5282.9138||5477.0539|5477.0539|5477.0539|5477.0539|5477.0539|5477.0539|5477.0539|5477.0539|5477.0539|3992.639|3935.45|3935.45|3935.45|4029.2295|4029.2295|3864.704|4083.5229|3854.0098|3854.0145|3854.0145|3688.6662|3688.6662|3784.0911|3784.0911|3617.0975|3764.348||
2022-02-19 20:13:01|pink_usa_0576|SBMFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2071.5382|2071.5382|2445.0862|2920.518|3056.3578|2899.632|2230.4849||2602.2463|3122.6922|3085.5044|3122.6922|2527.8873|2639.4174|2676.5886|2676.5886|2750.9308|2602.2463|2417.8461|2417.8461|2001.2919|2186.5949|2260.726|2170.2843|2075.4064|||2075.4064|2223.6521|2557.2008|2668.3892|2705.4465|2557.2008|2816.6349|3409.601|3409.601|3706.0924|4299.0752|4966.1725|4817.9268|4817.9268|4817.9268|5262.6639|4669.6811|5425.7191|5262.6639|5818.5727|6485.67|6003.8757|6003.8757|6656.1468|5929.7612|6263.3098|6107.6427|6411.5389|6411.5389|7229.1166|7693.85|7301.013|6522.7273|6522.7273|7017.4967|6974.8692|8153.4133|8672.2649|8375.7735|8449.9047|8375.7735||10006.4595|11118.2939|9717.3896|7760.5597|8005.1676|8005.1676|8005.1676|6782.1614|7304.7154||7115.7101|7115.7101|8416.5498||8005.1676|8005.1676|8950.2277|9394.9481|8895.7425||9394.9481|9561.7224|10895.917|12007.7514|13719.9734|14120.2317|19901.7306|20902.3765|24138.1754|24896.4429|28561.415|31594.485|18199.6898|16429.1352|15038.9655|10994.8786|12953.7299|8846.4603|7930.6318|10574.1758|10722.724|11858.1828|11946.3072|12714.1812|13091.8304|14602.4269|18882.4567|15609.5038|19260.1058|17623.62|16868.3217|18190.0937|17245.9708|18117.7221|17991.8983|20508.2423|23276.2339|24723.1416|21137.3425|20193.7111|19993.1892|16994.2108|18050.4547|18672.8842|22633.799|19238.7292|20181.8041|20370.4191|17807.1414|16221.7886|16021.9851|14853.3226|14188.0984|12810.9241|13148.1528|12548.9391||
2022-02-19 20:13:02|pink_usa_0577|SBHMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7082.3492|8197.8843|9079.9353|9917.5126|13212.2319|14057.2223|15498.1455|16591.3142|18716.5703|19167.3177|18621.7868|18779.7586|16065.7931|12637.7917|12871.5912|8600.0171|7867.6897|10888.8826|10888.8826|11518.2982|12198.0666|12368.0087|11669.3578|14130.3716|18882.456|15666.144|19008.3387|16987.9159|16987.9159|16997.3572|19732.1665|15727.1894|15727.1894|21206.5427|24207.2905|18872.628|18872.628|20052.1672|18521.993|19719.6982|17163.965|18658.7389|21926.4938|18465.4085|20184.1627|21219.1875|18484.27|16021.9849|16215.1912|16215.1912|16206.7607|13102.9376|13731.877|13731.877||
2022-02-19 20:13:03|pink_usa_0578|WARFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13064.287|||15478.3401||16046.3526|14484.3182|||14200.312||||17466.3838|19369.2256|20988.0611|20775.0565|22521.6948|21300.468|18318.4025|20448.4493|20278.0455|||20218.575|17431.895|14872.39|16523.195|15054.13|14024.27|17265.3|17053.27|16386.89|16901.82|15447.9|16735.225|17128.995|18522.335|21172.71|21203|23838.23|24201.71|26503.75|25398.165|27154.985|27064.115|27412.45|25073.25|26224.65|25391.4|26315.55|25012.65|24618.75|22740.15|20482.8|20725.2|21119.1|20740.35|21331.2|21816|23421.9|23709.75|21899.325|21422.1|21406.95|22012.95|24194.55|22119|21846.3|22679.55|21149.4|20065.22|18837.665|16033.99|17710.133|18489.1|17534.335|16511.3725|13700.12|15511.1425|15352.015|16215.85|17958.675|18398.17|20883.59|21952.0175|22399.09|23247.77|21595.875|21011.76|22558.08|24271.16|26181.32|26211.64|27757.96|25220.125|27632.155|29087.0585|27553.7637|27341.2277|27401.9523|11865.84|12108.9302|11265.7111|10227.0921|9790.7276|10076.3894|9773.2525|10169.3625|8623.3705|8044.4163|7739.7036|8189.1549|7739.38|9194.3225|9857.045|9179.0875|8714.42|7800.32|8059.315|6413.935|6796.2091|6553.6889|7210.9498|6936.5373|7774.95|7440.6029|6480.0332|5260.2623|5336.498|5565.205|5946.3834|5458.475|5748.1706|6159.8433|6190.3376|7474.2821|7857.6831|6707.05|7097.1262|8060.7843|9421.366|10506.5423|11933.787|10329.3726|10329.3726|10149.067|10314.0925|9901.5288|9015.2808|10436.3336||
2022-02-19 20:13:04|pink_usa_0579|MTRJF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12737.572||||||||19247.8865||19814.0008||||20906.593||||20069.7593||||||||20203.9705|21935.7394|21127.5806||19607.4881|19144.7745||||17930.1514||19437.1672|||19506.5857||19960.6522|20770.6497|||||23752.1061||24273.4938||22883.1266||22204.4028|21566.6784|23189.9768|23189.9768|22610.2274|22668.2023|20642.8081|19715.0414|20874.7498|22266.3997|22034.4581|22092.4435|22682.6795|22740.6915|23610.871||22914.7274|22334.6077||25345.4242|25636.7509|27792.5686|28025.63||25995.3091|25936.8927|26871.5555|25703.227|25878.4763|||27650.8371|||||||31876.1593|31758.5351|29111.9905|29406.051|29467.3976||||37203.3276|33069.6246|32941.1254|34005.6501|34813.793||35434.5286|35434.5286|35746.2749|32141.6086|30639.6642|32441.9974|34244.3306|34724.9528||31128.5854||29771.6261|30508.2436|31284.7613|31289.8884|31289.8884|33951.3554|33951.3554|37450.8622|37719.2191|39984.3197|42414.727|37482.9223|34165.709|34865.3739|36022.1466|37563.4883|35531.3652|35531.3652|31784.9922|32645.5509|30367.6899|32522.999|31137.8765|31446.784|31076.095|30901.6545|0.618|33377.0107|32141.7975|35355.9772|34309.5555|35362.867|34744.635|34750.0077|36531.5362|34674.0005|34364.4112|34373.7169|32144.0704|32763.4166|34367.5234||
2022-02-19 20:13:05|pink_usa_0580|MTCPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33463.31||32282.252|33315.6798|34794.1863|36114.3082|35234.3341|35214.3146|34593.7098|35546.0151|33543.4227|32241.7376|35305.704|33623.5264|33923.9153|33093.4967|33447.9708|31576.1865|31983.0961|29710.2417|31715.4784|32293.6943|33961.5878|35322.5072|36836.9136|36366.2197|37184.8178|41826.9151|38228.6575|34576.1073|34063.1087|35940.0454|34298.0102|35900.8415|34381.8808|33478.715|32370.2842|33548.9498|31886.2597|31722.2428|30849.5633|31817.4735|31426.1907|30695.6435|33147.1747|34571.9901|35644.4287|35026.3172|35030.778|34698.2671|34698.2671|34358.4003|36077.4719|36077.4719|36077.4719|33011.1551|34270.4925|33320.8283|33279.5385||
2022-02-19 20:13:05|pink_usa_0581|CKISY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17470.9185|||15349.4498|14950.1145|||17161.4337|17371.0847|16667.4224|17394.4264|17326.1173|17404.1849|17511.5278|17989.6915|17818.9187|19931.6219|20073.1193|20565.9207|20482.974|19189.9801|19340.534|21693.8507|20902.6929|22540.44|22716.8128|22575.7146|22696.6559|22424.5379|25911.6795|23588.5982|24158.0303|23578.5197|22149.0487|23564.5096|23013.169|22822.3204||22525.4446|21963.5013|21963.5013|21555.2972||22954.8542|22764.0055|22679.1839|24571.7665|24025.7273|23113.8947|23564.5096|22954.8542|23198.7164|21905.1865|21587.1053|22085.4324|20940.3404|20442.0133|20335.9863|19652.1119|19604.3997|21152.3945|20357.1917|20134.5349|19933.0835|21337.9418|22339.8973|21815.0635|21231.9148|20664.6701|21982.0561|19302.2226|17332.7704|17913.2684|19084.8672|18024.5968|18660.759|18082.9117|18268.459|14181.1166|15882.8506|14350.7599|13232.1746|14040.6308|13995.5693|12214.315|12299.1366|13359.407|13177.5655|13479.9188|14749.8028|15168.0582|15621.5882|16170.8634|15369.6271|15520.8038|15687.0981|13802.4291|15394.8232|14472.6456|15974.3337|15747.5688||
2022-02-19 20:13:05|pink_usa_0582|SCHYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12385.6642|12755.866|12611.0045|14848.3109|17705.303|18308.8929|19274.6367|19660.9342|18284.7493|19998.9445|23121.5161|20626.678|22705.3291|23904.5826|24476.0389|19437.5646|25127.9821|23767.755|23423.4135|29701.8543|28727.891|31649.7808|31923.4564|26602.8803|25747.5745|25852.2394|29137.1082|30091.9745|32027.4707|33790.6724|37836.2796|38094.0528|38042.4998|40438.1783|42129.8152|40961.7802|37330.2353|43727.8626|48163.4986|50826.4892|57175.7716|63009.3763|65779.5367|63578.2847|69254.7733|66400.4026|59248.3495|57498.6364|62671.6778|53896.0297|50532.569|42015.0283|45047.789|42636.099|38837.9174|38684.6311|34654.8139|34747.5925|34158.6503|29608.4663|30782.9336|35444.5107|26677.4666|29023.9088|30601.3829|28370.3262|27221.7869|26628.6933|29339.9784|30195.3243|28831.6125|28444.286|26583.0214|30666.5092|34386.841|35605.4312|35532.8|38793.1341|34374.9427|33420.5315|34592.0561|37385.4742|37094.9135|35873.7515|36142.2032|36812.2507|38047.54|41793.3619|39726.7015|38749.8816|41405.6155|44058.0618|43892.5362|43722.9735|48155.829|46500.5733|40034.0743|39339.1645|36603.9674|36442.3605|33913.2122|35787.8524|35069.8214|38390.9496|40059.5943|44322.1129|43178.7075|35352.6425|41460.4904|35864.4968|36446.7389|36196.0513|41452.4037|37764.8703|45084.474|39082.9169|36599.7928|30015.8743|32337.2313|31908.5486|32121.6851|31175.2642|35494.826|31345.1346|29589.8071|34160.1299|35952.4888|33474.8899|37582.6478|41380.9587|38031.6494|36854.5371|32911.7624|26602.3122|27727.2655|16141.8655|18347.2595|18889.5031|19190.5698|23203.1729||
2022-02-19 20:13:06|pink_usa_0583|ALEDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1208.3096|1208.3096|1208.3096|856.8014|856.8014|856.8014|1032.9949|1948.2345|1625.7257|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1982.5065|1303.3926|1303.3926|1300.5805|1300.5805|1300.5805|1204.9703||
2022-02-19 20:13:07|pink_usa_0584|BJWTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2043.5062|2043.5062|1656.8969||2055.0404|2055.0404||||1883.787|1934.5677|||1658.2009|1658.2009|1658.2009|1335.5427||1727.2926|1727.2926|1692.7468||1623.6551|1623.6551|2280.0263|1900.0219|2521.8472|2729.1223|3028.2766|3074.3925|||3650.8411|4188.8598|5314.6682|4639.7897|5736.4673|5567.7477|5525.5678|5306.2322|5609.9276|5196.5645|5567.7477|5736.4673|5820.8271|5694.2874|6008.1234|5572.7521|5485.6779|5894.9269|7749.6084|7366.4817|6042.9531|6487.0318|5659.8264|6835.3288|6848.3899|7009.4773|6149.6792|4361.4746|4535.9336|5399.5056|5146.54|5033.1417|5136.0994|5257.9729|5710.6461|5884.7512|6276.4876|6137.2035|6116.507|6378.6431|6116.507|6684.4684|6378.6431|6986.7986|6786.9301|7312.3699|7369.8048|6974.9939|7502.5029|6934.5704|6815.2083|6395.8274|6148.0561|5035.6602|5186.116|5882.6179|5176.9238|5074.7972|5025.5694|5035.735|4726.0608|5647.5532|4612.3645|5373.8752|5770.1621|6121.9625|6054.3856|5406.1484|5909.0966|5092.9712|5166.1|5060.9147|5361.297|4810.174|5110.8099|4790.1316|4810.174|3828.0968|3808.0544|4217.9214|4309.1142|3958.3724|3908.2664|3707.8425|3657.7365|4309.1142|4108.8543|3868.336|3769.1222|3858.3144|3838.2712|4128.8975|3769.8494|3653.6736|4273.1442|3887.4114|3938.9204|3684.4055|3938.9204|3933.8705||
2022-02-19 20:13:08|pink_usa_0585|LFSYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3231.8542|3235.8283|3183.1665|2952.4456|3428.226|3015.014|3043.6912|3511.6506|3176.649|2712.6001|3095.8315|3003.9342|2919.8579|2777.5146|2693.2501|2343.327|2280.2893|2325.9595|2379.3485|2129.5183|1999.3882|2055.7992|2111.5693|2660.9363|2500.0365|2635.9359|2558.3707|2321.8288|2147.4672|2302.5977|2083.6843|2104.5179|2219.9042|2197.468|2350.0343|2300.0336|2392.9837|2341.7009|2256.4432|2034.0041|2195.5449|2334.0084|2257.0842|2185.9294|2425.6764|2666.7056|2916.7092|3212.2264|3543.6415|3287.7935|3045.1892|2985.322|2918.5372|2575.1835|2461.9391|2234.0986|2225.838|2523.818|2625.9482|2589.3015|2196.4005|2237.8534|2080.4527|1643.6958|1545.7709|1577.0108|1570.4023|1726.4513|1523.9932|1418.4085|1341.9611|1457.4583|1185.3173|1228.8669|1177.5014|1283.2362|1206.9389|1191.9197|1209.9427|1141.0048|1070.565|1289.8446|1255.6009|1295.8523|1244.1864|1196.2753|1061.1029|1003.2792|814.0379|796.015|797.6671|829.0571|824.8517||
2022-02-19 20:13:08|pink_usa_0586|MDEVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.8476|245.6951|319.4037|393.386|307.3328|319.6261|479.4391|731.452|928.145|713.012|817.5052|786.7719|774.4786|676.1321|645.3988|596.6756|522.86|479.801|596.6756|516.7087|504.4061|541.3948|498.3293|492.1771|695.2002|744.4179|775.179|689.1312|949.6474|836.8022|922.9436|1070.6145|1193.6737|1268.1131|1477.4134|1403.5427|775.642|1046.5011|978.7864|911.2092|1132.8547|1255.9911|1268.3047|1329.8729|997.4047|974.8208|974.8208|987.1603|1122.8949|1270.9689|1332.6664|1870.2193|2621.3729|2422.0872|2774.6695|3249.8892|3372.5265|2915.7791|3145.9722|3713.7819|4112.7832|4695.939|5478.5955|5684.6082|5546.334|5761.4272|5484.8787|4885.6903|5008.6008|4780.4685|4780.4685|3936.8564|3671.2748|4280.5502|3671.2748|3185.715|3139.3211|3077.4626|2659.9174|2675.382|2366.0893|2350.9287|2629.3281|2706.6613|2041.596|2474.6618|2087.9959|1809.5964|1685.8633|1855.9963|2103.4625|1732.2632|1763.1965|1523.4636|1608.5301|1577.5969|2072.5292|2087.9959|2737.5946|2130.4227|2331.1147|2408.304|2763.3744|3226.5098|3859.4615|3810.8484|3657.8023|3765.429|4442.3801|4481.0504|4594.9509|4454.8591|4485.5822|4424.1359|4224.4353|5747.2729|5456.5726|4754.2192|4800.2278|3451.4777|3098.66|2699.8226|2993.6654|3130.4318|3434.3572|3829.4603|3738.7009|3662.711|2952.1032|3375.995|3920.9987|3466.8289|3633.3578|4117.8056|3860.4427|4270.2324|3286.4537|3483.729|2499.1969|2665.81|2877.8631|3029.3296|2953.5964|3332.2626|3120.2095|2741.5433|3029.3296|3031.5276|2682.9019|3455.9415|3259.6447|2850.2939|2774.4883|2789.7028|2350.0213|2115.0192|1883.8074|2016.4699|1901.2431|1986.1471|1795.1131||
2022-02-19 20:13:09|pink_usa_0587|CSPKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1167.3383|1234.6847|1953.0467|2278.7047|2200.1287|||2200.1287|||3479.7954||3457.3451|3277.7428|3075.6901|3936.7945|3540.8526|3540.8526|3439.0389|2601.9044|2715.0307|3091.1392|3389.407|3687.6748|4229.9799|4853.6308|4582.4783|4772.2851|5151.8986|4862.0366|5151.8986|5368.8207|4745.1698|4989.6818|4230.3824|3715.1435|3498.2008|3118.5511||3525.3187|3904.9684|3986.3219|3796.497|3796.497|3362.6117|||3579.5544||3986.3219|3877.8505|4290.5201|4374.1016||3900.4728|3566.1466||3371.3335|3928.5787|4374.3748|3984.3032|4235.0635|3900.7164|||3873.3929||3698.6534||4339.365|4484.9813|4251.9952|3960.7627||3902.5162|4116.6131||||4234.2306|4616.4875|3793.1649|4410.6568|||||2877.5626|3322.5465|3411.5433|3500.5401||||3233.5497|2966.5594|2936.8938|2936.8938||||3227.1399|||3377.9408|3408.101|3558.9019||3637.9641||2812.5437|3362.824||2751.4014||2632.174|2491.5469|2935.1676||3057.4662|||3113.1255|3113.1255|3113.1255|3113.1255|3113.1255|3113.1255|2801.813|2957.4692|2971.8364|2782.1447|2782.1447|2450.5181|2529.567|2592.8062|2592.8062|2150.132|1739.0773|1549.3598|1549.3598|1549.3598|1590.7235|1947.8246|2012.7521|2320.7075|2320.7075|2088.6367|2619.0842|2320.7075|2818.0019|3099.8021|2718.543|2619.0842|2652.2371|2453.3193|3099.8021|2884.3079|2859.4431|2934.0373|2469.8958||
2022-02-19 20:13:10|pink_usa_0588|CLPHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13257.8501|16602.3895|16409.898|16097.0993|16145.2222|17083.6181|16193.3451|16024.915|15976.7922|15904.6079|16385.8366|16265.5294|16337.7137|16024.915|16337.7137|16217.4065|16554.2666|16602.3895|17540.7854|16843.0038|16722.6966|17612.9668|17949.8268|18623.5468|19441.6354|20091.294|19489.7583|19682.253|19730.3759|19561.9458|19610.0687|19826.6216|20163.4817|20957.509|22232.765|21968.0892|21029.6933|21294.3691|20548.4646|20380.0346|19634.1301|20716.8947|20452.2189|20524.4032|19586.0073|20572.5227|20789.0755|19715.9357|20187.5398|20307.8469|20885.3212|21196.9205|21626.4171|21954.8557|22384.3523|22359.0878|21045.3335|20388.4563|20893.7465|20236.8693|20590.5724|20186.3403|20388.4563|19807.3727|18948.3795|19681.0502|19251.5536|20047.3855|20868.482|20742.1594|20843.2174|21702.2107|20009.4888|21676.9461|21676.9461|21727.4752|21803.2687|21778.0042|21424.3011|22535.9394|22156.9718|21601.1526|21702.2107|20590.5724|21879.0622|22081.1782|21474.8301|21323.2431|21095.8625|22636.9974|22662.2619|23698.1066|24557.0998|25921.3832|26426.6733|26047.7057|26072.9702|26098.2347|24203.3967|23546.5196|25340.2995|25820.3251|26742.4796|26679.3183|27639.3696|26376.1443|27184.6085|26401.4088|25921.3832|25845.5896|25416.093|25731.8994|24961.3319|25453.9898|25971.9122|26325.6153|26868.8021|28274.1403|28056.2339|28991.0206|28574.1563|28043.6017|28498.3628|28826.8013|29054.1819|30090.0266|29445.7817|28574.1563|28735.8491|28068.8662|26578.2603|25340.2995|26401.4088|26704.5828|25618.2091|26451.9378|26199.2927|26312.983|25870.8541|26355.9327|25466.622|24481.3063|24026.5452|24405.5128|23730.9505|23792.8485|23723.3711|24051.8097|23698.1066|24481.3063|24380.2483|25239.2415|26098.2347|25284.7176|25466.622|24971.4377|24253.9258|24683.4224|24329.7193|25719.2671|25453.9898||
2022-02-19 20:13:11|pink_usa_0589|LKREF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3539.6443|4070.591|3782.9949|3760.8721|4048.4682|4092.7137|4530.5299|4308.4451|4463.9045|4885.8656|4885.8656|4819.2402|4930.2826|4974.6995|5552.12|5463.2861|5396.6606|5552.12|5686.9349|5619.2333|5461.2629|5664.3677|6070.5773|6544.4886|6741.0358|6984.9549|7007.1294|7140.1761|6918.4315|6741.0358|6942.4048|6853.1134|7277.2475|7634.413|7746.0272|7768.3501|7108.5489|7828.402|7693.4295|8143.3377|8188.3285|8255.8147|8393.4035|9320.9763|9117.3628|9501.9662|9750.8272|10158.0543|10713.8482|11353.4809|12335.774|11444.857|12107.3338|12198.7099|12652.9795|12996.1888|11371.6652|11165.7396|11417.4264|10136.112|10953.6167|11300.2501|11277.1412|11138.4879|10399.0032|10653.4321|11138.4879|11184.7057|12594.3483|12432.8171|12594.3483|13749.7931|13553.062|13782.3862|14447.4265|13943.1425|15960.9664|14222.6887|14415.2352|14053.1355|13429.774|13269.35|13292.2677|12765.1606|12478.6733|14032.8763|13852.6788|12703.9201|12501.198|12388.5746|13346.7312|13346.7312|13548.6145|16016.0774|16240.3922|16487.1385|16288.7915|14704.5392|14793.7928|15016.9269|15173.1208|14949.9867|15889.3565|17593.3683|17814.6685|16995.8577|17814.6685|17643.0095|17731.0046|18764.9465|20301.9342|20508.5828|18477.5295|18599.9467|18340.0033|17974.4932|20017.0493|19806.8335|20444.8663|20106.1143|19527.0836|19029.0011|21668.9846|21008.8401|22991.6022|23518.9325|23455.6529|25269.6692|24995.4574|26197.7705|24494.7652|23496.9847|23347.5944|23064.4469|21126.5273|21227.6372|20805.9482|19035.5602|16771.872|18130.0849|16977.6618|17368.6625|16071.6809|16129.8337|16911.9047|15777.5696|17839.997|19444.5995|18133.0259|19246.8225|18736.7661|19361.325|20318.9819|20443.8937|20298.1633|19705.715|17979.4851|18355.7999|17770.4213|18865.1326|18548.6035||
2022-02-19 20:13:12|pink_usa_0590|GGPXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1166.0144|1166.0144||||1097.4253|823.0691|||1069.9896|1152.2964||1069.9896|1069.9896|1069.9896||1152.2964|1152.2964|823.0687|||922.6007|922.6007||738.0806|645.8206|922.6007|738.0806|738.0806|||749.51||529.8121|529.8121||264.9061|264.9061||||794.7182|794.7182|794.7182|||||529.8121||927.1712|927.1712|900.6806|1324.5303|821.2088|768.2276|794.7182|265.6501||||||504.7352|504.7352|462.2312||||434.873|614.0211|635.6606|351.642|540.9877|540.9877|511.2334||||273.1988|273.1988|||297.5432|270.4939|270.4939|||324.5926|270.4939|205.4942|199.7597||210.1737|210.1737|267.7889|267.7889|270.4939|216.3951|216.3951|192.0506|178.5259|216.3951|189.3457|189.3457|189.3457|216.3951|148.7716|181.2309|135.2469|135.2469|189.3457|189.3457|162.2963|162.2963|83.8531|108.1975|121.7218|162.2959|194.7551|194.7551|173.1156|151.4761|180.3256|159.498|189.6575|170.6331|168.1086|162.3382|151.3383|151.3383||
2022-02-19 20:13:13|pink_usa_0591|HNGKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10571.71|9896.92|11021.57|11448.937|11201.514|11268.993|11700.8586|12168.713|12506.108|14575.464|16042.0076|16149.974|16498.364|16295.792|15336.9512|15829.7859||16601.9008|14832.772|14405.12|12334.384|9863.0056|11028.92|10691.3||12987.116|12829.56||12762.036|12649.496|13639.848||13504.8|13459.784|14652.708|14504.1552|18822.4|18563.592|17838.9296|17650.7056|17481.304|||16041.3904|15119.0928|14587.36|14257.968|13622.712|14163.856|14022.688|15161.4432|15081.448|16022.568|16422.544|15951.984|16111.9744||15994.3344|16427.2496|15975.512|15951.984|18351.84|18041.2704|18187.144|19664.7024||18417.7184|18210.672|15836.6968|18093.032|17627.1776|16822.52|16102.5632|14714.4112|14422.664|13942.6928|14361.4912|13759.1744|14526.1872|15080.5069|16140.208|16046.096|||16196.6752|16107.2688|16587.24|18361.2512|18318.9008|18234.2|17674.2336|17777.7568|17509.5376|17368.3696|17246.024|16780.1696|16827.2256|16846.048||16300.1984|17162.4911|16982.5084|16612.7128|16622.0748|15765.4598|14773.7642|14138.9358|14138.9358|14138.7662|16547.351|16878.7648|16836.7546|16397.9814|15501.7638|15856.5166|14717.5734|13447.9318|12985.8196|12696.416|12514.3718|13452.5996|13452.5996|12220.3004|9979.7564|9662.346|10115.496|9835.0546|8864.1522|8985.515|8845.481|8551.4096|10101.1192|9643.6748|11044.0148|10600.5738|11445.4456|11287.4872|11608.8186|11254.0658|10754.6112|10034.5144|11477.6345|13008.6784|12942.8905|12362.357|12515.0072||
2022-02-19 20:13:13|pink_usa_0592|HKHGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10774.147||10571.71|11696.36|10346.78|11246.5|11786.332||13495.8|13945.66|15880.058|15565.156|17083.572|15800.616|15192.9|15823.124||16318.3|15913.156|15192.9|11794.192|10443.712|10173.616|10826.348|11096.444|11591.62|12897.084|13324.736|13707.372|12469.432|13617.34|13909.944|13797.404|13324.736|14765.248|15575.536|16493.128|18281.256|18069.504|17998.92|17175.44|15504.952|15504.952|15999.04|15646.12|14540.304|14516.776|13293.32|14846.168|14046.216|15269.672|15340.256|16140.208|16634.296|15246.144|16116.68|16116.68|15716.704|16163.736|15741.4084|15622.592|17975.392|17104.856|17622.472|18892.984|19528.24|18657.704|16069.624|15693.176||16940.16|16140.208|||13834.464|14375.608|15057.92|14234.44|15010.864|14399.136|17316.608||14634.416|14775.584|15881.4|15810.816|16469.6|18234.2|17881.28|18340.5466|17363.664|17810.696|17031.9192|18140.088|17128.384|16704.88|16540.184|16940.16|16822.52|16069.624|16804.6328|17038.6806|16715.6946|16645.4802|15938.6559|14701.4131|14815.7756|14703.747|14703.57|16215.9372|17014.131|17046.8056|17046.8056|15473.757|15473.757|14096.756|13419.925|12824.8038|12612.489|13349.908|12992.8213|12498.0345|12276.314|8635.43|8635.43|9685.685|9568.99|8962.176|9452.295|8646.6327|8378.701|9452.295|9919.075|10969.33|11552.805|11669.5|11832.873|11552.805|11062.686|10082.448|9735.813|9708.9795|12388.1155|12397.0497|11888.2155|11888.2155||
2022-02-19 20:13:14|pink_usa_0593|LNNGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3491.087||2512.2655||2230.0405|2034.3336|2135.1944|1959.382|1368.9688|1433.3636|1389.816|1057.1867||904.3069|1108.0063|1437.7645|1455.3887|||860.3397|750.4996|639.177|535.7398|672.5738|694.3745|687.8807|789.7097|721.9274|738.6408||574.7564|||946.0748|1030.6734|1265.4049|1286.8524|1358.94|1291.8968||980.8288|980.8288|1042.9219|1030.2621|927.8608|833.6862|859.6446|778.1474|802.8984|603.0793|685.4325|625.4176|723.3366||||874.5988|926.6304||||||855.8948|935.8369|884.5581|821.9679||937.8697|977.7951||1337.8768||||||||||1610.7194|2009.2978||1847.3192|1680.8862|1866.3765|||2516.0921||2273.089|2469.7829|||||2472.2934|2442.7374|2481.3582|2481.4855|2482.2043|2609.4779|2609.8543|5455.2407|5717.1236|6972.7292|6476.949|6482.9724|6486.9367|6414.7115|8591.373|7126.9515|6654.4522|6672.0281|6695.544|8575.8198|8244.5342|10805.3565|10949.1671|12837.9727|13395.4751|17259.3345|17469.7802|14621.2084|15928.7408|20080.3536|22093.5381|28162.6316|27943.45|34821.292|29441.6659|26585.4253|29517.7675|26529.6731|26160.2169||
2022-02-19 20:13:14|pink_usa_0594|NDGPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4366.8246||3497.19|2732.4711|2112.3028|2499.3251|2203.2297||||||4488.0605|||2932.9767||||3344.5325||||3791.3038|3467.0015|3695.6462|3084.3714|3121.2346|3126.3674||3905.6261||3948.7887|3947.1555||||2988.7139|4033.9472|4302.2548|3446.0035||||2876.7246|2795.0658|2876.7246|2928.0531|3520.663|3651.3172|3163.6972|3499.665||3816.968||3912.6255|||5285.1631|5373.8717|5464.9147||5278.1598|5651.6696|6330.0624|6707.5057|9681.4782|9792.4909|8460.3382|7443.6954|7712.463|7726.4857|8179.885|7290.6146|6889.8003|7361.8965|5611.4011|6001.6985|5433.7808|5118.2709|4562.0387|5045.8205|4232.5062|4734.9849|4835.3327|4574.9145|4502.1851|3629.4322|4105.6925|3468.8409|3813.3672|3939.0952|4502.1851|4706.2967|4868.1782|4549.1073|5396.053|4014.1942|4497.4929|3941.4648|4154.9608|5137.9809|5438.283|5881.6978|6709.8746|6342.7084|6707.5285|7695.2408|9332.8256|7688.2025|6709.8746|6969.1198|6076.4249|6167.8997|6327.4587|6355.612|5865.275|5642.3946|4962.0226|4783.7183||
2022-02-19 20:13:15|pink_usa_0595|CWAFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||148.7741|123.9784|||161.1719|193.0995|277.5806|313.7867|301.718|301.718|322.8383|356.0272|386.199|500.8519|470.6801|518.955|482.7488|557.6222|451.4085|418.2167|411.5783|477.9619||541.6688|568.7522|487.5019||528.1271|541.6688|485.0552|498.9139|478.1258|485.0552|485.0552|415.7616|383.6715|399.0184|437.3855|437.3855|460.4058|445.0589|450.1454|392.0621||370.2809|333.9789|363.0205|435.4374|376.2179|413.6655|486.2384||486.2384|432.909|432.909|||490.6302|562.7817|562.7817||515.1617|526.706|||444.0921|477.6694|477.6694|456.5958|472.0498|547.9149|638.1314|734.852|643.8703||677.5755|624.2742|771.4607|916.2757|752.6798|679.4344|718.0075|635.6605|805.5263|775.1291|810.8458|665.6991|691.5368|645.9409|615.5437|744.7319|770.7215|906.2931||947.0254|1037.7085|1075.6194|915.868|983.4321|1028.4748|1005.9534|1084.6915|1001.4054|925.4011|902.6453|889.2039|925.2238|1120.6306|1220.9271|1440.8108|1428.5639|1431.9218|1512.3668|1576.723|1575.1141|1576.723|1850.2362|1978.9482|1753.7021|1729.5686|1568.6785|1785.8801|1624.99|1673.257|1608.901|1753.7021|1657.168|1528.456|1495.186|1355.789|1299.2634|1204.305|1245.8493|1163.6428|1203.0217|1393.42|1264.2957|1203.0217|1203.0217|1018.5584|1245.8263|1196.7982|1272.4343|1236.9919|1252.0733|1149.0546|1204.5262|1220.3752|1283.7713|1287.3375|1252.0733|1267.9223|1228.2997|1273.2114|1782.496|1681.292|1746.5849|1877.1706|2350.5437|1860.8471||
2022-02-19 20:13:15|pink_usa_0596|HUTCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1991.8101|2056.0621|1111.5586|1101.9667|875.4692|764.63|809.6082|896.3519|905.9901|918.8411|880.2883|910.8092|767.8427|848.161|732.5027|738.9281|760.7747|771.0554|677.7577|706.8008|719.6517|684.3438|732.5027|822.4591|999.1593|931.692|851.3737|936.5111|1079.4776|750.1727|706.8008|737.3218|761.4172|775.8745|804.7891||
2022-02-19 20:13:16|pink_usa_0597|HTCTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1638.4247||1686.6137||||1879.3695|1831.1806|1831.1806|1831.1806|1831.1806|1831.1806|1975.7474|2066.3427|1147.3792|1131.0419|1020.2027|886.039|886.039|863.1001|969.554|969.554|933.7481|933.7481|771.0554|771.0554|771.0554|785.3681|753.7066|753.7066|763.3448|721.4187|737.6591|737.6591|755.2006|813.9453|908.3996|908.3996|935.3866|919.4836|963.8192|785.5127|734.1411|734.1411|734.1411|759.4896|759.4896||
2022-02-19 20:13:16|pink_usa_0598|PCCWY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8331.5622|7057.9476|4484.397|3290.171|2918.7001|2543.8752|2621.3336|2306.2484|1439.7642|1649.821|1487.9022|1282.2216|1028.403|1019.6506|1172.817|1146.5599|1172.817|1325.2916|1066.5874|1161.8995|1152.8222|1189.1315|1062.0488|1028.8484|895.052|733.5735|604.3908|668.9822|853.529|758.5619|3518.238|2969.0951|2666.601|2955.1338|2978.4026|2810.8674|2578.1797|2792.2524|3378.6254|3280.8966|3015.6326|3570.2214|4402.3783|3682.9652|3913.8217|3274.9399|3704.4403|3742.0215|3650.7527|3543.3776|3387.6838|3328.6275|3231.9899|4145.085|3715.1248|3963.6955|3836.0511|4051.0312|4131.6487|4158.8276|4360.3863|4467.8843|4185.7021|4031.1738|4152.109|4074.1501|4638.8838|4423.7472|4464.0853|4571.6536|4148.1033|4806.9593|4242.2256|4208.6105|4074.1501|4423.7472|4201.8875|4158.1053|4036.6023|3962.3504|4124.3545|4191.8562|4083.8535|4097.7449|4030.0135|4199.3418|4368.6701|4009.6941|3962.2822|3924.825|3796.0311|3829.9243|4270.535|4338.3213|4202.7487|4266.1445|4367.7194|4130.7114|2302.3637|3622.837|3013.3878|3250.7016|3487.7319|3318.4246|3555.4549|3088.1665|1896.2426|1760.7967|1862.3811|1794.6582|1726.9352|1605.0339|1638.8954|1618.5785|1889.4703|1828.5196|2018.1439|1943.6487|1875.9257|1984.2824|2092.6392|2404.1647|2410.937|2661.5119|2641.1951|3236.1713|3374.3449|3287.0773|2981.641|2858.0119|2879.8288|3156.176|2872.5565|3090.7254|2690.7492|2850.7396|2552.5755|2167.1439|2385.3128|2705.2937|2545.3032|2661.66|2778.0167|2799.8336|2843.4673|2865.2842|2988.9132|2923.4626|3134.3591|3163.4483|3403.4341|3345.2557|3585.2414|3745.2319|3367.0726|3367.0726|3352.528|3257.9882|3199.8098|3214.3544|2981.641|3410.7064|3127.0868|3505.9734|3636.1475|3890.6778|3945.22|4534.076|4704.1963|4822.5408|4689.4032|4641.3257|4929.7906|4837.1125|5105.4269|4702.9553|4830.4047|5015.9888|4680.5958|4432.8838|4454.7764|3918.0291|4031.2669|4084.1112|4340.7837|3976.2705|4300.4837|4613.5172|5068.161|5068.161|4844.5657|5548.0457|5640.5131|4930.055|4746.6613|4502.085|4423.0253|4245.8009|4809.3345|4654.9417|4593.1846|4346.1562|4477.39|4245.8009|4208.7466|4222.7192|4322.9973|4253.5205|4407.9133|4631.7828|4438.7918|4361.5955|4508.2686|4770.7363|4431.0722|4357.7357|4407.9133|4122.2867|4400.1937|4114.5671|4500.549|4678.1006|4446.5115|4693.5399|4824.7738|4674.2408|4469.6704|4392.474|4230.3616|4106.8474|4261.2402|4593.1846|4441.1077|4705.1194|4539.1471|4593.1846|4386.5696|4676.431|4374.9751|4421.3529|4811.6997|4502.5141|4645.5124|4854.2127|4575.9457|4429.0826|4367.2455|4359.5158|4405.8937|4483.19|4251.3009|4042.6007|4181.7342|4050.3303|3969.1691|4066.5626|3926.6561|4034.871|4112.1674||
2022-02-19 20:13:18|pink_usa_0599|PCWLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2099.214|2370.0804|2844.0964|2979.8097|3521.5932|3115.2556|3521.5932|2979.8097|1760.7966|1693.0737|1828.5196|1693.0737|1726.9351|1591.4893|1625.3507|1557.6278|1828.5196|1828.5196|1963.9655|1963.9655|1783.8224|1896.2425|2072.9994|2190.1601|2447.5073|2535.5471|2641.1949|3197.628|3397.6161|3127.0867|3009.2755|2768.5626|2836.1949|3090.7252|3092.9069|3103.0881|2436.2187|2799.8335|2551.121|2327.1343|2378.7676|2690.749|2545.3031|2655.1148|2581.6646|2667.4777|2815.1053|2727.1105|2882.0104|2694.3852|2981.6408|3163.4482|3278.3505|3308.8941|3454.34|3636.1474|3312.5302|3207.8092|3387.4349|3225.2627|3132.1773|3226.7172|3101.6337|3169.266|3191.8101|3420.1602|3563.4244|3817.9547|3899.4044|4474.9039|4548.8692|4585.8519|4511.8865|4630.2311|4825.4996|4956.3632|5075.9047|4620.9702|4881.8314|5179.9585|4560.5994|4046.3655|4435.1487|3774.5946|3969.3637|4070.9003|4419.2954|4211.0454|4369.7981|4730.5319|4723.824|4956.3632|4956.3632|5085.7089|5548.046|4901.9298|4777.4841|4430.7312|4392.2031|4261.2403|4585.4651|4446.5116|4496.6893|4322.9974|4346.5423|4168.6046|4220.0946|4207.2028|4168.6046|4143.1298|4439.9499|4430.3004|4253.5206|4331.489|4400.1938|4729.4363|4495.6857|4238.0814|4315.2778|4095.847|4322.9974|4184.0439|4377.691|4546.8669|4570.0258|4532.1224|4761.55|4577.7455|4400.1938|4450.3714|4217.2383|4211.0626|4229.5898|4554.5865|4508.2687|4500.5491|4500.5491|4523.708|4483.1902|4501.7413|4251.301|4386.5697|4282.9925|4967.8385|4609.9562|4637.7829|4560.4865|4558.9406|4425.2179|4328.5974|4251.301|4328.5974|4228.1121|3942.1155|4096.7082|4251.301|3922.7914|3895.7377|3710.2263|3961.4396|4096.7082||
2022-02-19 20:13:19|pink_usa_0600|CRPJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9757.1469|9601.0325|9132.6895|10408.1502|10376.8004|10345.4505|10267.0759|9875.2027|8009.8867|8243.3951|8353.5168|7997.981|9108.6369|8620.9552|9061.4419|9173.6792|9063.1529|7942.1009|6899.9962|8336.8375|8699.9952|9047.3097|9189.6625|9110.5776|8683.5193|8572.8004|8730.9702|9409.1798|10042.7946|10391.2827|10438.8038||11357.5453|12237.3827|13415.3974|13228.0582|14244.1356|15698.3964|12542.2059|11385.5229|11273.9632|11273.9632|12335.6449|12603.4645|11567.2576|11154.5131|11515.4695|11988.2267|12298.0742|13448.024|12936.9352|13615.5734|14165.3102|15080.2064|12985.9331|13543.6602|12988.49|12214.0366|12287.5958|12276.402|12254.3342|14516.7614|13474.1388|13121.4571|12955.0792|11544.0666|11553.6653|10414.6166|9528.3343|9309.9527|7879.0082|8056.8747|8686.939|7944.7066|7784.4665|7127.5575|7596.1047|8789.9064|8290.9133|8261.1083|7779.1009|7778.7995|8262.771|8844.4983|8645.7815|8650.5892|9778.7876|9422.0573|9261.7091|8912.1474|8726.1436|9088.5303|9425.2613|8694.0767|8636.3514|8081.5468|8578.626|8738.9742|9931.9644|8751.802||8107.2025|8559.3842|8081.5468|8953.8407|9096.267|9860.9269|9405.317|7009.3826|6821.4037|6404.0268|7038.0573|6952.0331|6327.5608|5805.0432|5957.9752||5997.0208|7055.3186|5887.9841|5887.9841|5159.0414|5455.0441|5269.0402|6093.2297|5564.0808|5511.1659|4925.3821|4954.7578|4866.5664|4893.8255|5477.4928|6386.6668|6250.3709|6077.1949|6708.9666|8567.4017|11160.2312|13789.9409|13357.0009|13357.0009|14754.435|12228.1499||
2022-02-19 20:13:20|pink_usa_0601|KGBLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3703.362|3801.954|3253.536|3088.3944|2808.6396|2856.7032|2856.7032|3082.2324|3082.2324|3850.0176|4291.2168|4949.3184|4989.9876|4762.368|4762.368|4762.368|6663.072|7098.624|7098.624|7098.624|7098.624|7098.624|7098.624|7098.624|7098.624|7098.624|5280.288||
2022-02-19 20:13:21|pink_usa_0602|ASMVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3571.6773||||||3302.3051|||3017.7863||||||||4761.4847|||||||5327.5829|5680.0293|6016.963|6111.8085|5834.37|5448.8163|5471.3478|6217.5638|5811.2756|5320.7184|5523.1042|4997.3437|4881.4085|4026.7239|4218.1517|3471.3137|3898.656|3790.1737|4337.824|4405.6025|4909.8745|4482.5989|3883.708|4473.3674|4390.6235|4711.9613|4900.3855|5389.7463|5275.8784|5781.7739|5590.9563|4912.1907|4298.8484|4177.5293|4008.533|4572.808|4876.7532|4327.471|4264.7738|3986.7311|4978.9842|5210.2626|6163.3093|5065.1147|5281.4672|5926.417|5237.649|5512.8823|5399.2288|4870.6712|4563.9436|4258.5852|4244.2073|4484.7298|4230.2283||
2022-02-19 20:13:21|pink_usa_0603|PCFBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1946.0345|1872.3676||2345.0128|2020.4207|2099.9126|2093.2883|2053.5423|1828.3151|1692.7334|1911.793|1938.3456|1934.3627|2076.4196|1822.8415|1735.6999|1791.476|1609.5396|1726.4039|1726.4039|1533.8435|1485.7341|1313.9961|1291.3639|1127.6136|1210.1544|1194.1522|1214.2341|1531.1066|1465.8681|1431.2518|1166.3038|1184.9433|||1178.4248|1280.6081||1492.9369|1586.5925|1500.0753|1634.5098|1504.0684||1502.7374|1463.5203|1601.8895|1860.0013|1793.4776|1898.585|1853.3489|1900.4828|1775.4686|1694.3423|1694.3423|1544.0592|1609.2262|||1497.8734|1270.1966|1250.225|1162.3497|1122.0094|949.188|841.507||||820.1131|802.7208|844.1947|||575.2832|||440.128|498.9901|453.5057|267.555|426.236|432.0748|||599.4552|686.707||||||813.4204|869.1598|||981.7533||955.0885||1071.521||1162.2564|1205.1239|1209.5874||1172.8421|941.4193|||1067.5611|1067.4085|886.3066|1048.4492|1015.8307|979.9505|836.4294|887.653|1027.4409|870.1796|997.1535|1050.7389|978.1326|973.222|827.201|754.1434|622.5534|581.8479|605.7923|694.3864|605.7923|605.7923|747.064|708.7531|756.6418|967.3521|856.0109|1161.3015|1381.2426|1884.8908|1768.6643|1949.9933|2261.5592|2405.914|2194.1936|1876.6129|1863.3804|1847.742|2069.086||
2022-02-19 20:13:22|pink_usa_0604|MAWHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||680.387||||1335.4405|1302.8688||1216.0109|1158.1056|1340.1677|1183.8148|1204.2086|1073.1053|854.5997|726.4097|538.9805|535.0959|557.9371|556.4609|534.1248|769.1397|512.7284|417.0065||||||||||871.5824||||||||1494.9285||1639.3963|1649.4463||1613.2664|1479.3026|1574.3124||1531.558|1562.9112|1408.0004|1705.0333|1568.1867|1571.8544|1743.3294|1539.3694||2350.4172|2140.6704|1801.5687|1998.6077|1926.6228||2195.4363|2345.0368|2210.9792|2109.9503|2249.8365|2488.8677|2331.9818|2767.7758|3104.7898|1994.9679|2781.3338|2621.9665|2489.038|2770.307|2629.6725|2321.4325|2433.1695|3033.7325|3131.2863|3324.4812|3251.794|3274.7478|3628.5087|3754.5009|3596.3163|3202.1102|3573.0213|3708.2335|3486.1024|3085.9951|2989.2938|3470.2636|2889.6507|2495.4601|2459.044|2284.6838|1864.9306|1728.8463|1510.3446|1856.1257|2303.431|2368.4253|1934.5928|1510.2059|1747.2508|1796.9538|1634.4633|2274.8659|2532.2623|2752.99|2754.0651|3109.9174|2676.5526|1932.608|2078.2772|3055.7317|3755.4361|4777.7212|4779.0964|4739.7714|5324.2588|7359.9621|7377.6408|9110.3524|8073.3776|8357.0184|8116.9627|8117.3522|9840.4161|8292.1856|8326.3906|5863.8923|6019.2206|6471.5736|6471.5736|6187.7264||
2022-02-19 20:13:22|pink_usa_0605|NGCRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1006.3377||1169.4338|1170.8219|1240.5715|1307.545|1307.545|1642.7595|1829.4525|1668.0915||1782.9528||2163.7884|1995.6755|2004.4234||||2260.0159||2463.8814|2172.156||2099.5099|1805.1221|1728.6726|1787.6262|1816.1522|1624.8381|1793.7629|1702.9395|1555.7298|1657.1493|1694.4248|1771.0571|1645.7399|1856.8485|1356.695|1460.3577|1588.2335|1450.5211|1402.5487|1222.0091|1307.8903|1405.878|1469.4376|1526.1873|1603.7451|1560.6154|1557.9671|1421.0112|1426.3079|1409.283|1417.3631|1409.1631|1403.4232|1390.7132|1287.8037||1445.243||2522.848|2984.4416|3075.3134||3350.5331||4275.1674||4102.9742|||||||4102.9742|4102.9742|5091.2765|5091.2765|5091.2765|5091.2765|5091.2765|4955.9818|6699.6193|6105.6249|6105.6249|6105.6249|6105.6249|6105.6249|6105.6249|6005.0583|4485.7062|4485.7062|5129.6221|5026.1614|4476.3007|4644.1529|4952.3643|4558.7798|5632.4553|5181.7142|4919.8068|5458.0915|5458.0915|4688.2865|4688.2865|4688.2865|4688.2865|3128.4183|3128.4183|3128.4183|3617.505|3681.8966|3681.8966||
2022-02-19 20:13:23|pink_usa_0606|VPGLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||560|560|368|536|448|416|472|624|752|704|816|744|688|688|832|1040|1112|1280|1184|1040|1048|896.9761|945.0284|856.9325|1137.2375|1354.7542|1569.7081|1745.009|1769.7149|1717.1491|1787.2369|1568.2127|1446.2601|1388.349|1370.775|966.5721|676.6005|893.2884|1001.7202|895.1534|1123.3298|1123.3298|1072.2534|1045.3988|807.3933|842.4973|770.0075|724.7232|861.8046|948.3361|1010.9968|1184.4108|1247.9492|1219.8659|1123.3298|1046.1009|1000.4656|939.0335|968.6964|1009.2416|1035.5697|1035.5697|1281.298|1333.9541|1123.3298|1075.9393|1086.4705|1118.0642|1108.0595|1139.3021|1251.8106|1312.8917|1333.9541|1318.6839|1453.3079|1542.7984|1616.265|1588.7151|1910.1314|3452.9298|3544.7631|1983.1032|2197.2931|1591.6527|1723.6749|2123.4345|2215.7578|1996.612|1571.4076|1737.9768|1786.9677|1737.7919|1752.7665|1608.3819|1571.4076|1774.7662|1904.1762|1737.7919|1589.8947|1527.593|1636.1126|1867.2019|1746.1111|1793.2534|1756.2791|1759.1291|1714.6879|1683.5791|1981.3348|1981.3348|1888.7491|1962.8177|2039.9663|1678.3359|1761.7891|1761.7891|1632.9374|1456.8146|1391.8611|1301.2973|1441.9681|1475.3728|1494.8588|1255.0875|1441.5041|1524.1807|1401.1402|1423.41|1150.6052|1271.2331|965.0237|961.8048|946.0922|1057.3972|992.4693|1196.5284|1024.0057|1024.0057|742.0331|728.12|703.0764|853.3381|942.3821|779.1348|806.961|872.6309|946.0922|927.5414|1326.3842|1335.6596|1326.3842|1344.935|1185.3979|1194.7151|1222.8795|971.8187|900.3866|942.7512|951.0762|888.7872|928.1179||
2022-02-19 20:13:24|pink_usa_0607|VTKLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2929.894|3066.4568|3039.1443|2972.1043|2766.0186|2204.5996|2334.282|2623.5733|2636.0428|2593.6466|2937.8036|3203.44|2744.3801|2759.3494|3093.1659|3076.2006|3118.6138|3129.7262|3089.6658|2939.4389|2874.3406|2854.3103|2954.4616|3054.6128|3350.059|3823.2736|3776.3277|3815.7622|3735.6413|3276.3896|3605.0321|3349.1425|3261.3373|3075.6919|2910.1164|3251.3024|3364.1949|3431.9303|3334.0902|3075.6919|3030.535|3107.1226|3190.0127|3378.3992|3684.8414|3590.6481|3556.7385|3561.7622|3556.7385|3287.9737|3294.2532|3056.8862|2838.3577|3030.512|3069.4453|2822.0309|2560.8015|2582.152|2832.0782|2923.7596|2579.6402|2724.0699|2727.8376|2742.9085|2876.035|2909.9446|3034.2798|3046.8389|3295.5092|3074.4689|2830.8223|3031.7679|3246.5286|3983.7481|3895.8344|3581.3544|3571.9975|3760.5266|3705.2248|3614.7308|3315.598|3516.6957|3418.6606|3177.3433|3089.3631|3201.4751|2867.9219|2830.1861|2761.7585|2845.2805|2913.2049|2339.6205|2066.1617|2510.6896|2573.5826|2578.614|2256.6017|2171.0672|2317.6266|1985.1523|2031.8573|2175.3714|2272.3064|2354.1346|2497.6487|2250.9052|2260.9763|1775.0427|1903.45|1533.3347|1512.7746|1395.5346|1418.2262|1676.6585|1669.0946|2009.4689|2019.5541|2126.9611|2050.8181|2289.0801|2268.0273|2617.1001|2586.8858|2511.172|2400.1252|1978.6521|1981.1759|1976.1284|1966.2856|2092.2227||
2022-02-19 20:13:25|pink_usa_0608|CREQF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.8063|154.845|||168.9208|197.0756|253.382|267.4594|281.5352|295.6126|302.6514|323.7658|302.6514|323.7658|422.5221|345.6999|399.4762|391.7936|353.3825|361.0651|330.3366|353.3825|399.4762|714.4476|797.4166|674.5007|819.7707|728.6849|728.6849|728.6849|712.1231|626.0073|558.9556|546.5348|384.893|271.6109|324.6092|316.3279|331.3585|394.3173|430.7669|463.9023|480.4711|367.8081|434.081|369.4662|331.3585|372.7784|371.4543|331.3585|381.0627|347.9273|331.3585|265.0876|265.0876|248.5189|231.9522|231.9522|247.6918|258.9564|231.9522|240.2345|248.5189|215.3834|198.8147|207.0991|207.0991|198.8147|198.8147|207.0991|231.9522|207.0991|207.7631|198.8147|198.8147|273.372|273.372|248.5189|323.0742|320.1765|235.7417|216.0966|168.4571|173.8595|147.3386|157.1611|140.502|117.085|128.7935|152.2105|155.723|140.502|144.0145|163.919|152.2105|166.2607|163.919|181.9618|187.336|187.336|187.336|152.2105|165.6753|144.0145|140.502|187.336|168.6024|152.2105|187.336|140.502|149.8688|156.8939|140.502|119.4267|121.7684|117.085|117.085|117.2021|88.9846|93.668|98.3514|84.3012|96.0097|87.5327|84.3012|98.3514|98.3514|187.336|154.5522|168.6024|138.1603|124.1101|119.4267|114.7433|117.085|117.085|98.3514|84.3012|140.502|122.9392|140.502|152.2105|146.3562|117.085|126.4518|159.2356|131.1352|220.1198|281.004|271.6372|245.4102|284.0482|279.3648|278.6623|290.3708|257.587|234.17|245.8785|276.3206|231.8283||
2022-02-19 20:13:26|pink_usa_0609|HKSHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2069.005|1978.885|||||||2239.24|2360.28|2364.0625|2239.8505||2165.5175|2195.8575|2251.228|2179.929|2003.175||1634.775|1741.4575||1613.285|||||1603.9485|1563.8305|||||||||1818.5035|1799.6995|1844.359|1834.957|3211.21|2671.676|2662.5413||2512.2596|2180.9464|2505.0585|||||||2109.5571||||2117.7512|2117.4335|2117.4335|2117.4335|2117.4335|2409.0155|2409.0155|2432.9115|2152.7235|1611.8955|1595.6055|1698.9817|1794.5954|1750.014|1630.4869|1708.347|1386.449|1443.1946|1407.2373|1465.961|1465.961|1361.2495|1337.339|1337.339|1337.339|1337.339|1470.0835|1470.0835|1681.98|1681.98|1681.98|1704.2415|1704.2415|1542.6395|1623.4405|1623.4405|1623.4405|1422.2625|1436.279||
2022-02-19 20:13:26|pink_usa_0610|SIHBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1752.582|1752.582|1624.8515|1485.239|1708.0248|1722.8772|1752.582|1957.545|1829.8144|1817.9325|1806.6309|1738.512|1800.7075|1910.29|1984.3323|2028.7576|1916.2134|1963.6005|2108.7233|2292.3481|2197.574|2319.0033|2203.4974|2253.8461|2339.7351|2289.3864|2108.7233|1987.294|1913.2517|1981.3706|1904.3667|1880.6732|1880.6732|1682.2399|1620.0444|1460.1132|1498.6151|1652.623|1596.3509|1498.6151|1495.6534|1445.3047|1412.7261|1433.458|1501.5768|1581.5425|1587.4658|1631.8912|1707.2563|1768.8901|1688.7661|1494.6196|1547.0084|1473.6642|1476.1295|1436.0675|1448.3943|1568.5802|1476.1295|1485.3746|1460.7211|1417.5774|1392.9239|1423.7408|1463.8027|1537.7633|1547.0084|1556.2534|1528.5182|1509.2269|1491.538|1469.9661|1531.5999|1469.9661|1439.1492|1491.538|1488.4563|1457.6394|1485.3746|1460.7211|1405.2506|1596.3154|1463.8027|1439.1492|1463.8027|1331.2901|1442.2309|1473.0478|1565.4985|1510.0281|1516.1915|1565.4985|1818.1971|1885.9943|1642.5408|1587.0704|1651.7858|1587.0704|1648.7041|1658.6272|1756.5633|1756.5633|1818.1971|1882.9126|1845.9323|1889.076|1910.6478|1879.8309|1941.4647|1916.8112|1855.1774|1907.5661|1787.3802|1161.7971|1845.9323|1707.2563|1494.6196|1562.4168|1500.783|1528.5182|1565.4985|1516.1915|1574.7436|1574.7436|1630.8303|1630.8303|1608.6422|1633.2957|1611.7239|1519.2732|1518.5952|1238.8394|1192.614|1245.0028|1245.0028|1130.9802|1081.6732|1001.5492|902.9352|933.7521|1007.7126|1007.7126|909.0986|986.1408|1029.2845|1084.7549|1232.676|1238.8394|1238.8394|1215.7267|1100.1633|936.8338|1112.4901|989.2225|1057.0197|1057.0197|1060.1014|1090.9183||
2022-02-19 20:13:27|pink_usa_0611|SBKFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15593.8142|12970.402|17539.0904|14870.5602|11982.1508|15157.7648|16824.3253|25649.1601|23411.2074|24125.4476|25421.5244|31585.29|27696.6487||31267.8498|26315.7843|28545.5788|31503.7317|31426.6887|31426.6887|34759.8224|37458.0734|38266.9773|45719.8632|50085.4751|39687.3812|35947.2424|38417.3851||40481.1289|39154.2368|32882.5829|36194.8917|32067.404||25082.425|26352.4212|21875.6845|22542.4326|29708.0057|28114.5409|28489.207|25201.0875||||23097.362|28556.3115|27596.7174|29136.7652||28784.1983|28029.5413||29905.9665|22600.4834|21040.8858|18451.8172|15849.0678|17969.5732||20863.037|18284.2288||17815.6655|24607.0494|24607.0494|34431.9514|30852.1334||31053.7081|29080.1421|64571.1074|36582.0819|35404.2882|35753.3858|33924.2817|33685.3783|31871.2056|29191.0082|30609.4971|30251.142|24898.2129|29937.5813|27291.0543|25114.7191|22785.411|18664.3275|19254.1202|21091.4651|21130.279|23474.6376|23948.167|25617.1641|28924.1071||32440.6451|28326.3733||31043.3452|31998.1668|36956.6183|36802.5311|35910.4468|38999.6019|42029.4514|36648.3178|33433.6561|43824.9382|||40570.6538|34623.1686|31307.4547|31887.5529|35600.1815||38527.4464|36912.096|31762.6087|34841.5916|36555.1124|38009.8203|34792.5999|34792.5999|39223.6697|39223.6697|43730.5988|43730.5988|39723.448|33422.6719|32753.326|35225.4436|37501.2196|40919.346|37822.5057|38982.7052|22847.0067|20615.8537|19455.6542|22257.9823|22133.0378|24096.4524|21767.1287|23212.9158|23212.9158|33977.7828|33977.7828|47032.7052|47032.7052|39232.5944|40602.5223|40602.5223|49504.8228|47461.0866|51941.2418|61356.7075|56135.8095|52744.4569|60803.3816||
2022-02-19 20:13:27|pink_usa_0612|LTOUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9939.1322|12277.7504|8769.8224|9208.3131|7600.5127|7015.8572|6676.8421|10747.3729|17424.2137|18156.3242|18156.3242|18039.1864|21084.7632|21084.7632|20791.9196|21963.2954|18742.0114|20645.4977|22431.7801|21950.0231|20053.1076|22281.23|24539.4633||28002.0876|27700.9888|27098.794|26647.1479|21227.3891|22281.23|22527.5283|20700.9724|21918.6768|24962.9372|22314.4308|20274.776|16378.123|17200.0734|15069.0903|12858.9575|15982.369|15738.8278|16259.1905|14544.4742|12700.6021|15863.519|14850.6734|14636.3331|19400.7968|19413.0449|17759.5679|18212.7433|17428.8725|16167.3302|14923.1108|16923.1147|15107.7261|13778.4924|11307.7182|10384.6388|11603.103|13846.185|15000.0333|15152.6182|14316.9553|16892.3457|18547.5225|19001.7101|24516.8396|26417.011|22310.7884|24563.1861|23033.7802|23636.273|24099.7289|22245.904|24113.1696|28270.8359|25795.3474|22960.1835|23424.9641|26037.033|25562.9564|21844.709|22188.6461|19241.9348|18702.7883|17661.6797|15175.566|14612.7157|16952.9149|17558.3771|20166.517|20101.3144|22150.567||20157.2031|20678.8308|18713.41|18396.7081|20492.5355|20399.3872|21551.51|25040.8016|25584.9449|25538.2745|25069.7662|24509.548|24929.7117|26050.1482|26057.5065|28440.9415|31236.5262|28798.1432|29292.6876|28802.1402|26212.3061|26212.3061|25934.1103|27478.9452|23136.635|23136.635|28044.406|28745.5162|25668.0302|24531.9043|28755.9527|27703.9056|31639.7088|29843.752|27644.0979|24837.8011|27714.4956|28843.5978|25839.9336|26064.5066|25267.3758|22221.2533|22462.272|15835.9018|14768.9438|14741.9181|16848.4176|19656.4872|15865.5932|15868.1007|22088.9579|24181.3004|28861.1413|29001.5848|26616.3229|24930.8566|27038.6443|28092.098|31576.6669|30551.268|32274.7809|34137.595|33407.0786|33407.0786|34337.3666||
2022-02-19 20:13:28|pink_usa_0613|MAHMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2439.9128|3612.1613|4143.7624|||4907.0871||5997.5509|||5997.5509||6677.7132|6932.3718|7718.9838|7571.8477|7922.7106|7639.7566|9280.8896|9535.5481|9903.3882|9761.9113|8488.6185|8771.5725|9718.9395|10511.7231|8614.915|9249.1418|8221.4594|10130.0125|9413.571|8955.5183|8808.7065|7516.7629|8661.8947|8074.6476|8046.145|7657.3854|6921.0984|7834.0943|7457.1154|7993.1324|9866.2466|10101.8585|10148.9809|9895.6981|10013.504|9571.7318|9148.3132|11088.4923|10253.4785|9823.692|8804.484|6907.9588|8350.1382|9007.0976|9547.4007|8804.484|8718.5266|9565.8201|9608.7987|10898.1583|12807.6384|12936.5744|13335.6619|14422.4078|13691.7707|12678.7025|12592.7452|11665.6342|11119.1914|11806.8498|11266.0233|10763.3399||12567.0864|12567.0864|10349.3652|11402.0435|11632.6865|12382.986|10645.0614|10266.5703|10497.2133|10489.6183|11604.0069|12000.8344|12735.7004|13156.4704|12777.1847|12726.1833|12328.6841|10552.3599|11086.4993|11738.6464|12241.7312|12260.364||13632.9782|13415.5958|13601.9236|12421.848|12291.4186|13581.8781|13581.8781|15129.6527|14358.8734|13053.5213||15726.3851|18647.8875|16907.418|16658.7795|16435.0048|14669.6715|13202.7044|12506.6409|13600.526|12121.1269|11623.8499|12245.4461|11748.1691|10977.3898|11698.4414|9759.0611|9013.1456|10044.9954|10567.1363|9448.263|9572.5823|10256.3381|9323.9438|4239.2864|4848.4508|6564.1807|7981.2958|7409.4273|10132.0189|7894.2724|9038.0095|7956.432|12121.1269|13675.1175|13724.8452|13675.1175|12618.4039|14470.7607|12699.2114|12484.3753|11487.0987|14421.033|14731.8311|14376.2781|13496.7194|15378.2912||
2022-02-19 20:13:29|pink_usa_0614|PPERY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19562.6664|19483.3331|21513.333|23216.6663|24009.9997|24149.9997|23216.6663|19716.6664|19483.3331|14209.9998|16893.3331|16869.9998|15096.6665|14746.6665|16356.6664|18462.4997|20556.6664|19949.9997|20252.1664|19268.4331|20229.9997|20883.333|18479.9997|19949.9997|20253.333|19763.3331|21116.6664|21419.9997|21979.9997|19949.9997|18713.3331|17756.6664|16193.3331|14116.6665|14559.9998|15399.9998|14900.6665|15784.9998|15656.6664|16881.6664|17919.9997|17033.3331|16519.9998|16573.6664|18643.3331|19576.6664|19599.9997|19996.6664|18451.9997|19483.3331|20043.333|19553.3331|20486.6664|20369.9997|22073.333|23403.333|23349.6663|22738.333|23053.8|24393.6|25467.75|26786.6663|28256.6663|27073.4329|26588.333|23193.333|24336.6663|20439.9997|23321.6663|20381.6664|19996.6664|22983.333|24208.333|23671.6663|25024.9996|23333.333|24733.333|25083.333|25223.333|26319.9996|24593.333|22586.6663|21116.6664|22936.6663|23286.6663|26436.6663|26179.9996|24429.9997|14419.0419|12890.8101|15165.659|16297.6275|17434.2646|19142.1347|17055.3855|19095.7366|21520.3293|21403.5179|21636.9074|21147.2791|19958.1818|19538.5005|19631.763|18302.7719|18885.4296|20401.412|20727.5977|22942.5829|23420.5533|23245.6861|24224.9427||
2022-02-19 20:13:30|pink_usa_0615|BKRKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7364.3665|7364.3665|7771.1013|8750.9626|8750.9626|10014.3058|9539.7818|10630.5708|10141.3037|9370.6879|9370.6879|10696.147|11929.1323|11140.0217|||13840.2594|13840.2594|16799.424|16324.7247|14345.1177|16664.0189|13864.069|16713.3573|18871.9089|18933.5818|19661.3221|21400.498|19636.653|14924.843|19044.5931|18625.2173|18871.9089|19180.2735|17959.1499|19303.6193|18237.2947|14062.6558|17638.4508|17749.4621|18440.1986|18989.0874|17700.1237|18304.5182|17885.1424|20759.0998|22448.9374|21906.2159|24545.8162|21351.1597|18637.5519|19377.6268|14234.2298|16047.2899|16651.6844|15492.2337|14579.4747|17268.4134|20660.4232|22189.9112|21092.1335|20993.4569|20981.1223|22226.915|23198.8799|20968.7877|21930.885|22757.3019|22572.2832|22917.6515|24385.4666|24706.1657|22387.2645|21462.1709|19106.266|18575.879|17527.4396|16454.3311|19759.9988|20105.367|20380.4976|19322.644|20239.8581|20105.3333|19188.1192|19457.1687|19647.0638|21258.0746|21948.5078|22621.6216|22572.2832|20857.7765|21745.8663|22374.9299|22208.4131|24002.9713|24163.4442|27308.7623|27362.9575|27253.9418|27580.9891|27967.8759|27906.7573|31691.5651|33004.0494|33300.2348|32646.8144|31561.6502|28077.8894|27711.1778|24929.0586|27405.5847|24007.39|23714.0207|26060.9753|30280.6041|31595.8766|34959.6004|33138.5103|36915.6404|36150.4354|35693.2682|38382.4871|35766.6106|35815.5055|34633.7197|37448.4743|35661.717|38260.2499|40173.2483|35204.8339|22469.0846|20951.5647|27536.7529|25695.9843|25475.3127|29741.6307|26281.9901|28626.0131|36711.1761|37820.6523|38137.449|41183.5711|35310.6477|34603.9473|36431.6206|32120.5529|32831.6185|33542.6842|36190.7909|36583.103|34435.1942|35724.9202|35062.8936||
2022-02-19 20:13:31|pink_usa_0616|PBCRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21889.7343|22026.1797|20915.1246|21782.5272|21529.1287|18137.4869|19307.0186|20349.851|19804.0695|20071.2271|21971.4761|24309.4916|22264.9509|25776.8654|26999.6768|27505.1292|27800.9893|27593.8872|23027.7793|26094.8626|19980.4201|22475.5071|21942.9589|19793.042|18866.0137|20207.2462|22751.6432|22939.0213|24566.252|23146.1234|22100.751|24477.4939|24881.8361|25710.2444|27076.132|26440.0327|25927.2085|26873.9609|25887.7605|28589.9496|25838.4505|26272.3787|25650.0862|25542.5904|22436.0591|21597.7888|24694.458|23787.1536|24438.0459|23017.9173|23461.7075|25434.1083|25024.8352|24112.5998|24270.3918|26416.3639|27968.6433|29240.8419|28313.8135|27100.787|27699.4106|28636.7941|28762.5347|32113.1505|33491.3656|6488.745|33866.1217|35345.4223|35542.6624|37544.6492|39428.292|39448.016|40680.7665|43513.6271|41371.1068|43925.3658|39753.7381|41558.4849|37081.135|40345.4584|41489.4508|38668.9177|39941.1162|44665.0161|46321.8328|49921.4642|49168.9933|47781.4094|49298.1856|51667.039|52431.3443|50922.4577|52860.3414|53590.1297|54862.3283|56376.1459|59440.7636|59329.8161|54556.6061|43077.2335|43195.5775|47155.1721|53156.2016|52889.9275|56065.4927|48323.8196|51824.831|57101.0032|12771.2952|12005.5106|11962.6109|10553.3305|10946.8244|10974.4381|10219.0085|10609.5439|11647.0267|12144.0717|12623.3651|63346.1172|64941.2963|65927.4967||
2022-02-19 20:13:32|pink_usa_0617|PTAIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29026.7082|31212.8201|30018.5553|32386.8432|33500.1409|34755.1311|30807.9846|32994.0965|31779.5899|25302.2212||28844.5322||30909.1935|32245.1508|32083.2165|31435.4797|32933.3712|33824.0094|32488.0521|29492.2691|29492.2691|27528.8167|25808.2657|21112.1734|22974.4169|22670.7902|21375.3165|22367.1636|21051.4481|23581.6702|27852.6852|26030.9252|24614.0008|25039.0781|27022.7723|26238.4034|21962.328|22802.3618|23065.5049|22367.1636|24796.1768|24694.9679|25524.8808|22529.0978|22569.5814|20990.7227|19938.1503|16183.3007|16557.7736|19452.3477|18460.5006|17711.5549|17762.1593|21405.6792|21759.9103|19766.0952|21253.8658|22670.7902|24492.5502|25443.9137|26071.4088|25585.6061|24128.1982|24695.1704|24856.9022|25838.6283|26921.5634|27447.8496|27184.7065|26779.871|23986.5057|23925.7804|24209.1653|24330.616|25221.2541|24502.6711|25605.8479|23359.0107|21881.3609|21294.3494|20515.041|17691.3131|20707.3379|18177.1157|18804.6108|21911.7236|22407.6471|23834.6924|24290.1324|20646.6125|21638.4596|20747.8214|20950.2392|20545.4037|19411.8641|18470.6215|18298.5664|19816.6997|18460.5006|19513.073|18926.0615|16578.0154|9594.6023|9290.9756|13475.963|13308.9684|13359.5728|13865.6172|12423.3906|15181.3328|15687.3772|17873.4891|17064.0204|15515.3221|14634.8048|15449.5363|14918.1896|13561.9906|13703.683|15262.0974|16051.7292|16658.9825|16395.8394|16122.5754|15424.2341||
2022-02-19 20:13:32|pink_usa_0618|TLKMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45359.9984||||||||68852.8214|80831.5011||85925.8822|82611.5841|93616.6272|||||83595.0553|||||||||77694.2279|||||||82436.442||||81041.6826|75606.7233|||82611.5841|90479.354|77694.2279|86329.2367|92420.2439|92084.5191|93373.648|95767.8441|91027.3358|91436.8036|97660.251|100532.6113|110107.1457|118724.2267|106277.332|105319.8785|114894.4129|16276.7085|17089.7502|21556.3895|17963.6579|17478.1536|18449.1622|21167.9861|18449.1622|20391.1793|21362.1878|20911.4568|21107.8085|22580.4463|22580.4463|21500.5119|22207.3781|21009.6327|21009.6327|23071.3256|20616.9293|20027.8741|20135.8676|21107.8085|21205.9844|18162.5329|19242.4673|19242.4673|20911.4568|20715.1051|22678.6222|24053.0841||26022.5274|26965.2303|29223.3539|32294.2826|29619.6028|29421.4783|29718.665|27242.1096|29124.2917|28034.6073|31194.692|33879.2781||31997.096|32987.7181|34770.838|37148.3312|32690.5315|23774.932|23878.9473|30709.2871|24765.5542|33681.1536|20803.0655|29718.665|31640.472|25756.1763|23774.932|22968.5671|23378.6831|25122.1781|24567.4297|25260.8652|27440.234|27440.234|27531.3712|27531.3712|23378.6831|29124.2917|29421.4783|29956.4143|28856.8237|29339.2567|27638.3584|27638.3584|27638.3584|24874.5226|18821.8212|22883.372|20208.6922|20852.5966|18623.6967|19812.4433|18385.9474|17510.2374|23457.9329|23200.3711|23061.684|24914.1475|22303.8581|22853.6534|23418.308|19944.1961|22784.3098|22724.8725|25548.1457|25805.7074|28827.105|29679.0401|29223.3539||
2022-02-19 20:13:33|pink_usa_0619|PIFMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2950.2228|3160.953|3599.9742|3406.8049|3626.3155|3714.1198|3626.3155|3319.0006|4288.3596|4479.7728|4672.9422|5524.6434|5113.7195|4758.9904|4679.9665|4723.8686|4895.965|5531.6677|5733.6175|5517.6191|6032.152|6578.2944|6137.5171|4758.9904|5001.3301|4722.1126|4535.9676|4736.1612|4890.6967|4492.0654|4636.0644|4260.2622|4943.3793|5069.8174|5008.3544|5336.7423|5356.0592|5399.9614|5417.5222|5422.7905|6623.9526|6725.8055|6655.5622|5891.6652|6121.7123|5786.3001|4513.1384|5399.9614|5048.7444|4823.9655|4834.502|5147.0851|5370.1079|5795.0805|5392.937|5148.8412|5189.2312|5364.8397|5198.0116|4890.6967|4873.1359|4683.4787|5039.9639|5285.8158|4953.9158|4908.2576|4518.4067|4607.967|4302.4082|3863.387|3211.0014|3459.4874|3647.3885|3215.3916|3564.8526|4245.3355|4885.4285|4880.1602|4654.5033|4758.9904|4781.8195|5586.1064|5206.792|5881.1287|5382.4005|5241.9137|5180.4508||5129.5243|5277.0354|5654.5937|5703.7641|5575.5699|5601.9112|5672.1545|||4669.43|5075.0856||4769.5269|4439.3829|4246.2135|4316.4569|4063.5807|3819.4849|3612.2668|3348.8541|3556.0721|3853.2895|4465.7242|4829.2337|4390.2125|3912.5574|4223.3844|4123.2876|4555.2845|4390.2125|4651.8692|4769.0878|4820.8923|4834.502|5004.8422|4989.0375|4449.9194|2820.2725|3222.416|3450.707|3931.8743|3910.8013|4467.4802|4153.141|4247.0916|4267.2866|4267.2866|3830.0214|3676.3639|4187.8237|4000.3616|3812.4605|4003.8738|3664.9494|3912.5574|3975.7764|3761.5341|3780.851|3859.8748|3836.1677||
2022-02-19 20:13:34|pink_usa_0620|ADOOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7196.841||7676.6304|7804.5742|7190.4438|7228.827||||8575.4359||8309.9524|8796.139|9192.7649|9640.5683|8476.2794|7651.0416|5482.3935|||6717.0516|6876.9814|6915.3646|6717.0516|6531.533|4817.0856|5386.4357|5584.7486|4733.9221|4925.8378|4797.894|4446.0484|5847.0335|5220.1087|5149.7396|4382.0765|3972.6562|2789.1757|2386.1526|2040.7042|2686.8206|2392.5498|2917.1196|3198.596|2731.601|2366.961|2846.7504|2769.9841|3160.2128|3441.6893|3179.4044|3390.5118|3812.7264||2814.7645|2917.1196|2437.3302|2469.3161|2309.3863|2334.9751|2143.0593||1711.8886|1349.8075|1335.7337|1375.3963|1368.9991|1247.4524|1074.7283|1432.971|1867.9801|1784.7526|1554.5177|1855.1857|2322.1807|2629.2459|3083.4465|3262.5679|4023.8338|3780.7405|||4286.1186|4420.4597|3531.25|3729.5629||4382.0765|4394.8709|4426.8569|4593.1839|3947.0675|4446.0484|5898.211||4868.2631|3657.2747|4337.2962|3972.6562||3921.4787|3435.2921|3441.6893|2949.1055|2961.8999|3198.596|3198.596|3198.596|2793.014|2793.014|2793.014|2878.7364|2475.7133|2475.7133|2987.4887|3774.3433|3646.3994|3448.0865|3070.6522|1631.284|2047.1014|2047.1014|2173.7019|2259.4882|2440.5287|2450.1245|2309.3863|3006.6802|3582.4275|2814.7645|2686.8206|2533.288|2821.1617|2475.7133|2933.3044|3121.8297|3057.8578|4343.6934|3902.2871|3934.2731|5245.6974|5053.7817||
2022-02-19 20:13:34|pink_usa_0621|PUTKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1557.1584|2024.3059|3200.8256|3806.3872|3633.3696|4584.9664|4584.9664|6012.3616|5406.8|5493.3088|5943.1546|6166.3473|6375.6986|7500.313|7353.248|6780.5597|7266.7392|7457.0586|7467.4396|8201.0342|8590.3238|9299.696|9628.4294|8434.608|8953.6608|8867.152|9394.8557|9386.2048|10147.4822|10581.7564|9855.0825|7424.1752|9166.7089|9764.4996|10249.9773|11129.8189|11211.7475|13383.728|11656.675|8540.1464|9092.2065|8616.6142|7807.1746|8030.9828|8016.0623|6751.5462|8017.9273|7292.4159|7568.4459|7299.8762|6939.918|6108.0977|6247.9778|5912.2656|5164.3733|5390.0465|5856.3135|5697.7827|5914.1306|5494.4903|6527.738|6954.8386|7087.2584|7118.9646|7273.7652|7544.2001|6857.855|5916.2755|5817.1471|5343.4198|5127.0719|5427.3479|6098.7724|6318.8504|6145.3991|5884.2895|5352.7452|5606.0214|4839.8515|4671.9953|5063.6596|4364.2591|4358.6639|4522.7899|4198.2681|4215.0537|4177.7523|3976.325|4215.0537|4565.6865|5407.2051|5274.4123|6296.3577|6443.8099|5815.282|6438.2147|7296.146|7777.3336|7702.7308|7598.2684|7717.6514|8385.3457|8952.3264|8441.2978|9925.8919|9355.1811|9964.1258|10703.6253|9726.3296|8685.6217|8993.3579|9629.3461|8062.689|8970.9771|8469.2738|7963.8404|8228.68|8487.9245|7654.2391|6859.7201|7339.9751|7076.068|6995.8701|6348.6915|7434.161|5466.5143|5427.3479|5317.3089|5363.9356|5595.204|5690.3225|5631.0133|4265.4105|3842.0401|3758.112|4332.553|4196.8506|5531.7917|5973.8128|5973.8128|5973.8128|6634.0469|6820.5537|6820.5537|5930.9162|5930.9162|5323.0906|5624.1126|5820.8772|5080.4452|5406.8321|6780.4547|6803.7681|5602.6643|5714.5684|5985.0032||
2022-02-19 20:13:35|pink_usa_0622|BSPDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2511.6944|1876.5532|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||985.544|1092.7251|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1129.8464|1681.4374|1681.4374|1681.4374|1681.4374||
2022-02-19 20:13:36|pink_usa_0623|PTPIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7635||54.1034||||||||||1093.1766||1093.1766||619.466|4336.3402||||||2761.0325|||3758.0647|3850.0996|4525.0173|5061.8903|4525.0173|||4371.6205|4678.414||3681.3663|4448.3189|||3681.3663|4110.866|||3288.6928|3288.6928|3617.5587|4193.0867|4110.866|||||4193.0867||||3288.6928|4209.5274|4357.5113|4604.1733|4439.7319|4604.1733|4357.5113|4604.1733|4275.2906|4521.9526|4604.1733|4768.5978|||6528.0465|10359.3689|12661.4639|||23843.006|25158.4865|26309.5256||32064.738|34202.3916||32064.738|31242.5648||33705.3534|8025.0841|||8470.9221|||||||5706.7265|||6420.0673|6776.7377|6776.7377|7133.4081|7133.4081|7133.4081|7133.4081|7133.4081|7133.4081|10432.6094|9808.4362|9897.6038||12840.1346|10700.1122|10700.1122|10700.1122|8827.5925|7133.4081|7133.4081|7133.4081|7133.4081|7133.4081|7133.4081|11591.7882|178.3352|12483.4642|12483.4642|12483.4642|12126.7938|378.0706|10700.1122|10700.1122|10700.1122|12976.7318|12976.7318|12976.7318|9734.7116|10932.8965||
2022-02-19 20:13:36|pink_usa_0624|GGNPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6022.3935|6461.8571|7234.5709|7378.8775|8658.396|9370.3086|9716.6444|9620.44|10005.2576|10313.1117|9909.0532|9139.418|9428.0312|9909.0532|9620.44|9524.2356|8850.8048|8850.8048|9235.6224|10120.7029|10293.8708|11121.2286|9389.5494|9331.8268|9197.1406|10351.5934|11159.7104|11448.3236|9444.9632|10678.6884|10197.6664|10005.2576|9351.0677|9351.0677|9235.6224|9697.4035|8947.0092|8985.491|10101.462|10871.0972|11736.9368|12660.499|12025.55|10871.0972|10736.411|10390.0752|9812.8488|9043.2136|7119.1256|7388.4979|7119.1256|7311.5344|8265.1124|6734.308|5214.2785|5272.0011|6253.286|6118.5998|6445.6948|6349.4904|5464.4099|5195.0376|6012.775|5522.1326|5195.0376|5196.9617|4964.147|4887.1835|4887.1835|4887.1835|4887.1835|4329.198|3944.3804|3944.3804|4348.4389|4021.3439|3963.6213||
2022-02-19 20:13:37|pink_usa_0625|GDNGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7383.6877|7383.6877|7600.1476|7311.5344|7527.9943|8153.3229|6662.1547|4521.6068|5844.4173|6590.0014|6181.1327|6325.4393|6541.8992|5214.2785|5228.7091|5868.4684|5839.1261|5358.5851|5050.731|4939.6149|4613.0491|4376.0976|6006.7622|4237.8038|4377.3002|4218.5629|4659.9006|4088.687|4237.8038|4218.5629||
2022-02-19 20:13:37|pink_usa_0626|PITPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6626.2176||6905.9912|||||5455.5858||||7005.3845|||||||8091.3479||||8061.8981|8201.7849|8798.1445|||8385.8465|7697.4561||6688.7985|6456.8809|6059.3079|||6427.4311|7355.1015|7380.8702|7520.757|7303.5643|8518.3708|7841.0242|7642.2376|6431.1123|7097.4153|7524.4382|7042.1968||6195.5135|6423.7498|6059.3079||5352.5113|4999.1131||4520.5529|5032.2441|5834.7527|5216.3057||5532.8917|5632.285|5054.3315||||4734.0644||4045.674|4207.6482|||||5264.1618|5168.4497|5256.7993||||6265.4569|5680.141|5680.141|5680.141|5680.141|5680.141|5680.141|5083.7814|3445.6332|3346.2399|4303.3602|4303.3602|4303.3602|4303.3602|4303.3602|4303.3602|4303.3602|5485.0357|5485.0357|5485.0357|5485.0357|5485.0357|5485.0357|5153.7248|5153.7248|5153.7248|5153.7248|5153.7248|5153.7248|2569.4999|2665.212|2665.212|2665.212|3062.785|3055.4226|3055.4226|3213.7155|3213.7155|3213.7155|4068.4976|4068.4976|3305.7463|3210.0343|3066.4663|3066.4663|2381.7571|2381.7571|2381.7571|2959.7105|2981.7979|3099.5973|3099.5973||
2022-02-19 20:13:38|pink_usa_0627|PTXKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5527.1014|5964.3007|5726.593|6595.3064|5916.7591|5834.642|5307.3632|5173.3825|4784.4064|4758.4747|4732.5429|4382.4644|4308.9911|4170.3806|3676.7702|3110.481|3270.5475|3460.8968|3677.2028|3694.5073|3517.1364|3279.1997|3378.7005|3690.1812|3746.4208|3472.3994|3851.2066|4440.4623|4318.4022|3724.9376|3485.0263|3298.6673|3266.2214|3101.8288|2807.3823|2744.2478|2765.2926|2089.3812|1838.7397|1634.4353|1457.5119|2047.2565|2148.3556|2242.7401|2467.88|2641.0645|2606.4276|2138.0933|2342.3212|2794.9015|3019.3487|2404.791|2180.3438|1790.2333|1784.8893|1822.2972|2217.7517|2295.2394|2458.2308|2538.3905|2808.7959|2549.0785|3014.0047|3243.7959|2766.5753|2750.5527|2347.3163|2269.0539|2383.4151|2085.4882|1908.6966|1548.8549|2045.5567|1757.1492|2109.6472|2141.6925|2052.0883|1631.2499|1400.1228|1555.0982|1556.4342|1795.5773|1995.9765|2142.936|2105.5281|2207.0637|2340.6632|2543.7345|2533.0465|2645.2701|2500.9826|2415.479|2317.9513|1795.5773|1241.8974|1557.7247|1996.6712|1910.2584|1904.9336|1842.3677|1576.1296|1450.9976|1863.6667|2007.4353|1709.7811|1716.9695|1509.5483|1530.8847|1925.6076|1940.2763|1938.9428|1926.6744|2125.6361|2144.3054|2320.3305|2329.1317|2432.3464||
2022-02-19 20:13:38|pink_usa_0628|PTKFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4340.1674|3958.6039|4333.6048|5156.2632|5118.7631|5121.1069|5449.2327|6011.7341|6135.9532|6499.2354|7031.268|6855.4863|6703.1422|4942.9814|5264.076|5343.7637|4928.9189|4996.8878|5346.1074|5519.5454|6164.0783|6417.2039|6290.6411|6717.2047|6667.9858|6618.7669|6278.9223|6578.9231|6918.7677|6691.4234|6928.1427|6506.2667|6759.3923|6600.0169|6485.1729|5702.3583|5765.6398|5315.6386|5102.3568|4900.7938|4619.5431|4429.6988|4379.3081|4633.6056|5036.7316|4678.137|5114.0756|5475.014|5915.6401|6429.3915|6278.9223|6176.9689|5435.1702|5210.1696|5245.3259|5167.982|5542.9829|5254.701|5317.9824|5782.0461|5899.2339|5915.6401|5866.4213|5486.7328|5559.3892|5742.2022|5662.5145|5231.2634|5193.7633|4971.1065|4722.6683|4135.8504|4108.6043|3904.6975|4265.6359|3960.9476|5132.8256|4807.0436|5280.4823|5104.7006|4821.1061|5003.9191|4474.2302|4814.0748|4816.4186|5224.2321|5430.4827|5431.6545|5360.17|5360.17|4980.4815|4164.8544|2554.694|4265.4375|4626.3592|4687.294|4837.2874|5151.3361|4841.9747|4675.5758|5092.7449|5092.7449|4898.2222|4898.2222|4823.2255|4778.6962|4652.1393|4724.7924|4305.2795|4167.0044|4912.2841|4912.2841|5167.7416|5167.7416|5167.7416||
2022-02-19 20:13:39|pink_usa_0629|PTNDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5391.0803|||||||5258.3111|5087.4061|4729.6978|4505.1366|3875.1726|3879.1471|3508.4819|4461.8735|4521.0347|3674.4585|3686.3821|2613.2574|2633.1301||2589.4698|2378.1239||2197.9184|2416.5179|2672.8755|3020.6474|2821.9206|2515.8813|2792.1115|2541.7158||1683.216|2197.9184|2325.1036|2112.4659|2195.9311|2185.9948||2168.1094|2682.8118||||3235.2723|3873.1655|3070.3291|||2786.1497|2658.9646||||2046.4091|2021.0516|1436.7948|1035.3666|1740.8468|1348.1825|1081.0738||1069.1502|1506.3491||1172.4881|1178.4499|1877.9683||2215.8038||2309.2054|2062.7842|1780.5921||||1410.9603|||1987.268||2130.3513|2370.8107||2784.1625|2426.4542||||||||||2426.4542|2426.4542|2368.8235|2368.8235|2368.8235|2368.8235|2368.8235|2150.224|2150.224|2245.6128|2782.1752|2786.1497|2442.3524|2442.3524|2442.3524|1870.0192|1307.6223|1307.6223|2027.0134|2096.5677|2096.5677|2096.5677|2460.2378|2704.6717|3364.4447|3428.0373|4771.4305|4391.8623|3239.2468|2712.6208|3453.8718|3076.2909|3664.5222|3282.9667|3535.3498|3535.3498|3314.763|3314.763|3277.0049||
2022-02-19 20:13:40|pink_usa_0630|PSGTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6382.3155|6228.096|5551.9027|5860.3418|6489.0829|6613.6448|6505.6911|6676.5189|6534.1624|6524.672|5400.0558|6077.4354|6281.4797|7098.8431|7433.3809|7331.3587|7829.6064|7838.5037|6969.536|7785.12|7948.2368|8114.3194|9282.8288|9253.1712|9095.9859|9689.1379|9787.008|11103.8054|10884.3392|11640.608|10261.5296|9158.2669|9193.856|6592.8845|6800.4877|7206.7968|6361.5552|7022.9197|7171.2077|7853.3325|8547.3203|7518.2016|7547.8592|7580.4826|8339.7171|8241.847|7340.256|7687.2499|8052.0384|7414.4|7008.0909|6812.3507|6281.4797|5882.585|6109.4656|5068.4838|4389.3248|3766.5152|4152.064|4534.647|4671.072|4804.5312|4567.2704|4493.1264|4442.7085|4330.0096|4166.8928|4140.201|4478.2976|4596.928|4760.0448|4327.0438|4119.4406|4027.5021|4083.8515|4149.0982|4071.0988|3938.5293|4184.6874|4436.777|4799.4894|4351.5114|4564.3046|4685.9008|4045.2966|4549.4758|4493.1264|4611.7568|4649.5702|3880.697|3787.2755|2847.1296|3521.84|3475.8707|3432.8672|3604.8813|4763.0106|4851.9834|5393.976|5442.1696|5709.088|4601.3766|4685.9008|5268.6726|5258.2925|5545.9712|4636.2243|5258.2925|4816.3942|5190.08|5187.1142|4472.3661|2924.2394|2873.8214|3742.7891|3763.5494|3708.238|3763.5494|3745.7549|3701.2685|4682.935|5308.7104|4434.8789|4493.1264|4279.5917|3980.0499|3778.3782|3696.5233|3395.7952|3840.6592|3259.3702|3588.5696|3326.0998|3028.041|2707.7389||
2022-02-19 20:13:41|pink_usa_0631|PTIZF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1951.8695|2105.3873|2072.4907|1853.1795|1743.5239|1544.17|1435.3022|1669.2033|1573.5165|1776.4206|1393.6129|1315.8671|1265.1923|1158.8736|956.8681|943.0381|986.9003|778.5547|866.2792|1032.9557|844.348|537.3124|482.4846|542.7952|537.3124|471.519|625.0369|544.9883|570.2091|855.3136|1107.5215|964.9692|833.3825|921.107|921.107|921.107|921.107|921.107|921.107|921.107|921.107|921.107|1666.765|1655.7994||
2022-02-19 20:13:41|pink_usa_0632|PTMEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2406.2291|2591.43|2672.417|3323.2128|2550.5658|2885.7315|3227.4446|3124.2333|3856.4837|3626.35|3793.72|3710.935|3671.8578|4045.8821|4165.9048|4530.1598|4632.0395|4210.5926|4220.4337|3513.2791|3515.1771|3173.9276|3153.0006|2951.2668|2582.8817|3129.8777|3326.5891|3238.8273|3318.2308|3275.3884|3227.7565|3310.4118|3469.639|3109.1927|2733.6133|2914.1137|3399.3291|3320.3405|3017.0809|2485.3186|2212.2439|1996.0832|2228.6058|1589.6448|1755.0095|1789.5298|1916.5643|1435.3689|1378.0101|2007.5578|2245.0915|2407.137|2275.5616|2344.1445|2217.8466|2081.8335||2148.3959|1773.6916||1670.0098|1614.7737|1863.434|1876.84|1923.761|||1399.1924|1411.1537|1424.3916|1199.3483|1421.4412|1502.9833||1415.5702|1170.2917|1196.3851|896.2802||750.1057|678.1441||670.4959|657.2528|704.7349|809.6954|803.822|803.822|803.822|1054.3238|1260.2271|1260.2271|1257.8182|1152.5873|1199.6317|1199.6317|1199.6317|1301.1485|711.8558|711.8558|675.9535|916.1274|699.4757|807.3622|672.3572|724.7733|724.7733|1038.4891|1038.4891|1038.4891|1038.4891|1038.4891|887.6766|867.7017|718.2348|808.1795|765.8526|780.4024|849.1837|849.1837|849.1837||
2022-02-19 20:13:42|pink_usa_0633|PTFRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1238.5111|1243.9791||1619.4512|1619.4512|1502.7997|1643.146|1954.8243|1860.9563|2349.3384|2498.99|2959.4565|2734.0198|2839.5434|2781.9851|2999.7474|2826.1131|2762.799|2339.7454|2719.6302|2249.5707|2489.397|2566.1414|2398.263|2369.4838|2518.1762|2550.7925|2560.8332|2640.8003|3139.2381|3172.2628|3485.5262|3190.1906|2948.6381|3370.4113|3620.4558|3513.8331|3466.6549|3289.2648|3418.5331|3324.1672|3273.2242|3137.6419|2960.6935|2192.7009|2164.6605|2492.668|2192.0732|1923.6947|1929.6975|2024.3585|1949.7652|1949.7652|2183.4794|2378.0671|2291.2561|2214.6038|2173.2594|2163.2904|1666.6489|1687.3248||1851.3331|1881.1577|2044.233|1997.0035|2244.4183|2292.5512||2162.7521|2071.8577|2076.3133|2125.0417||||1588.5379|1634.737|1443.6942|||1611.7722|1380.8967|1066.3833|1101.7308|1457.688|1367.3964|1299.3243|1158.9973|942.4432|1211.3391||1937.2773||454.2522|1652.6126|1752.1155|1838.6397|1838.6397|1838.6397|1531.4787|1531.4787|1531.4787|1795.3776|1925.1639|1817.0086|1817.0086|2249.6297|2249.6297|2249.6297|2249.6297|3015.3691|4153.1626|4153.1626|4542.5216|4629.0458|4542.5216|4568.4788|4568.4788|4568.4788|4568.4788|4326.211||
2022-02-19 20:13:43|pink_usa_0634|UNLRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14229.95|14229.95||13882.785|13882.785|13978.16|14138.39|13772.15|14981.505|13749.26|15870.4|17083.57|17167.5|16209.2483|16786|17167.5|18693.5|18693.5|21936.25||20906.2|20810.825|17404.03|17350.62|18136.51|17529.925||21104.58|22928.15|23157.05|20974.87|20971.055|20333.95|18216.625|17262.875|17598.595|18933.845|18910.955|19941.005|20303.43|18823.21|20019.4033|20665.855|19876.15|19361.125|19708.29|20016.9235|21402.15||24667.79|25369.75|25247.67|22729.77|20528.515|20528.515||21001.575||||25426.975|25465.125|25465.125||25354.49|26716.445|26384.54|26590.55|22890|22890|22214.745|25858.07|24747.905|25579.575|25560.5|27563.375|27254.36|26697.37|29184.75|27849.5|27849.5|28517.125|31189.5325|31572.94|29596.77|27963.95|26395.985|26132.75|24316.81|||||23271.5|23271.5|26651.59|27105.575|25942||23736.93|23736.93|24656.345|25865.7|25846.625||22737.4|22737.4|21573.825|20505.625|13562.325|13562.325|20829.9|21898.1|22060.2375|20543.775|19895.225|19971.525|21459.375|21459.375|18693.5|19151.3|17167.5|15746.4125|14878.5|13619.55|11393.4975|10949.05|10968.125|11921.875|10949.05|11559.45|10586.625||
2022-02-19 20:13:43|pink_usa_0635|AIBGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12079.08|10993.32|11061.1034|12581.1569|11896.8614|12744.0197|12744.0197|12744.0197|11129.04|9446.112|6609.564|7939.62|9473.256|9948.276|9256.0399|7573.1235|5442.47|2429.3712|2985.8193|3026.535|3284.424|3460.86|3352.284|3162.276|3216.6997|6246.513|5442.3343|5822.3477|6650.2339|7206.6821|8007.4245|9147.4646|6637.3866|6623.136|7919.262|7831.044|7505.316|6005.61|5930.964|7464.6||
2022-02-19 20:13:44|pink_usa_0636|BKRIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10638.7311|10670.9696|9779.0356|9472.0651|9299.4534|9062.1124|8393.2422|9348.0004|9277.8769|8188.2658|7357.5722|6203.2317|6184.2147|6474.6039|6797.2586|6937.0756|6645.6569|5717.7614|5644.4267|4440.2824|4069.3629|4348.8964|5375.6445|5278.8829|5862.1403|5590.6703|3741.4486|2085.7501|1995.8224|1963.4577|2261.92|2283.36|2417.36|2197.6|2722.88|3655.52|4423.836|4133.9244|4450.6797|5266.7271|6235.5964|7044.7135|5658.276|6193.3521|6625.06|6398.47|6425.445|6080.165|6258.2|6894.9179||
2022-02-19 20:13:44|pink_usa_0637|CRHCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10862.0788|11655.5304|12120.6572|14358.952|12908.2265|12057.5605|11178.258|12211.235|12775.152|11178.258|12881.6116|14265.5864|14904.344|13892.9778|13777.9482|18081.9814|16860.2259|15708.285|18500.869|16406.431|16266.8018|14346.9003|15184.6755|11470.5388|11896.4078|12950.6083|13557.9953|13910.3149|15807.176|15591.6236|16504.1288|17351.9682|15088.668|14442.0108|12681.6662|12149.9703|12286.4868|11970.3433|13372.7825|13710.9238|14379.834|14564.5594|13777.41|14353.0155|12420.5758|13468.2579|13938.5102|13108.9047|13728.6343|13393.9085|13215.6716|15153.4036|15175.6512|15622.9019|16035.5229|15347.2411|14806.3693|14514.9884|15901.077|15572.9974|17224.6094|18693.4992|17326.6053|19652.0755|18757.9752|21163.7249|20728.3187|21347.3112|20558.8131|19181.9052|17114.0124|16958.1452|16624.7007|16648.688|15532.5797|17185.3884|21185.1094|22537.3712|21166.8921|22674.8166|22512.5771|23370.9668|24374.3725|22899.2197|21649.7428|22467.0282|24114.0641|23162.4477|20866.0489|22325.6873|22536.6708|23802.876|24887.496|22807.4056|24883.6897|27679.4428|26859.6098|29192.2944|28345.7125|27727.7936|28649.6731|28628.9512|28699.9334|31007.2414|29855.3852|29690.0345|29146.5536|30252.4614|30614.4872|29185.6255|29246.3586|31098.1935|32734.5218|28607.1652|28433.574|30636.9359|31247.0849|29594.9806|27003.1507|28001.7097|26404.5498|24191.1796|22252.2906|21060.5607|23909.2624|25637.3328|26319.9267|26579.4539|25670.9059|26222.9283|26624.9444|26701.51|25515.0212|28874.7968|29503.5307|32339.3076|30268.7657|28340.8305|20585.6345|21872.8442|28463.3433|27550.4288|30102.1499|29374.1275|28418.419|29084.9725|31857.118|33258.3252|32022.8095|34719.5969|34443.0978|37301.5764|41337.3898|39506.1399|39223.7139|40966.5389|36768.0607|38314.094|38324.0952|40953.0584|37174.3692||
2022-02-19 20:13:45|pink_usa_0638|DCCPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7455.2981|7868.3034|7124.8417|7779.7961|8206.3231|11260.4563|8062.9116|6576.9122|||6577.6532|6577.6532|6577.6532|6577.6532|6577.6532|6577.6532|6581.2915|6581.2915|6581.2915|6600.2797|6600.2797|6600.7057|6600.7057|6609.5014|6609.5014|6609.783|6609.783|6609.783|6611.3428|6611.3428|6611.3428|6618.7528|6618.7528|6619.7717|6619.7717|7279.5951|7279.5951|7280.2879|7280.2879|7280.2879|7280.9326|7280.9326|7280.9326|7283.6632|7283.6632|7287.4645|7287.4645|7287.4645|7287.4645|7291.1881|7291.1881|7291.1881|7291.5474|6514.176|6710.9789|8056.7151|8056.7151|8472.1481|8011.1056|8176.608|8176.608|8180.4842|8180.4842|8180.4842|8180.9116|8180.9116|8180.9116|8184.659|8184.659|8184.659|8184.659|8184.659|8184.659|8184.659|8184.659|8184.659||
2022-02-19 20:13:46|pink_usa_0639|KRYAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5057.7271|5127.8618|3843.7124|3624.6862|3897.1079|4438.8583|3320.4723|3306.7761|3656.6995|3998.4038|4330.4011|4321.6528|4549.1342|4899.5016|5826.0696|5261.5927|5633.6011|5780.4153|5719.1079|5745.471|6211.191|5081.0871|4610.0566|5379.4321|5526.751|6286.7591|6643.1898|6902.9499|5879.776|6290.497|6292.2916|6555.5824|7089.277|7257.7892|7636.9709|7512.3758|6889.2699|6503.142|6339.9052|6494.3658|6494.5582|6547.2168|6775.678|7627.0262|7929.3784|7850.4286|7349.8979|7543.0852|8524.504|8623.1875|9376.6188|9018.39|9102.6904|8842.7641|9290.6736|9947.4786|10351.5016|10605.3848|9983.4104|9832.3455|11205.7282|10525.7119|10393.9622|11000.2535|11385.0867|11870.0954|11812.1068|13926.0794|13448.2946|13812.2131|13501.056|13580.1638|13056.2946|13066.8795|11898.4553|12109.4622|12953.3566|12111.3167|13222.828|12702.9517|12504.5063|13016.3829|13359.3359|13246.9577|13586.3978|13099.2743|13599.3277|14135.7971|14848.1695|14411.9759|14978.3411|15776.9473|17052.0163|16233.8875|16093.2978|15653.5544|15523.531|15221.5827|14493.4611|13438.4246|12102.5026|12672.7776|12074.3683|13940.095|14499.1034|15610.4879|15910.0213|15309.59|16093.3978|16470.6328|17737.6813|17950.8365|19275.9415|20481.204|19380.394|17583.5325|17625.8175|19113.7151|18992.7735|18959.6776|19407.4468|20625.7662|19921.335|18550.6414|17964.5013|17947.1771|18652.3707|18934.8885|19174.5646|19882.0545|21249.741|20857.8284|21036.0703|21320.0645|20386.0388|22367.2793|22614.3971|22526.8315|23386.4591|23744.6031|18276.9615|19294.409|22108.7539|22171.7489|22398.7845|24052.8369|22745.1669|22124.0811|26222.2058|26623.389|24301.551|22906.1872|22879.1135|23304.8664|23711.2257|25394.5006|26506.9963|26094.2448|24262.7498|23629.6548|21697.1376|23830.3354|22454.454||
2022-02-19 20:13:46|pink_usa_0640|SMFKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5351.1291|5461.5017|5502.9556||5609.6298|6042.0004|6476.8168|6476.8168|6476.8503|5597.0637|5158.3703|5088.9217|5330.9437|5045.6793|4763.1769|5245.0628|5217.406|5695.8456|6334.9713|6738.9568|7046.7096|7027.0158|6487.9951|7065.3777|6500.2814|6467.3429|6470.8648|6440.6545|5715.3022|5252.7668|5633.4778|6049.4976|6220.966|6477.734|5115.3066|5270.101|6097.474|5234.8468|5373.3013|5334.3315|5565.9507|6216.1575|6326.9593|6251.5886|6493.2589|6713.8385|7433.8115|7137.0559|7271.0248|7493.6556|7330.3744|7524.5879|7909.6358|8012.896|10613.7065|10044.4798|9990.7587|9378.1606|9758.8852|9894.0958|9794.5206|8705.7134|7762.7922|6046.5568|6722.6136|6831.7315|6889.4979|7250.8628|7139.5927|6650.3192|7457.0522|6961.5183|7087.5123|7161.3082|8291.8223|8385.4392|9030.2399|8492.9622|8096.4345|6691.7707|7214.2449|7844.0599|7510.0671|8182.8241|8562.7984|9530.7876|9573.7298|11547.1714|12215.3388|12816.4315|12516.088|12648.1907|13982.1695|13809.9179|14283.2861|14761.8348|15456.0218|13578.5518|13667.9185|13759.8755|14524.0252|14210.5943||
2022-02-19 20:13:47|pink_usa_0641|SMFTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.5513|457.8479|534.1559|381.1257|370.6388|425.1445|654.0684|||1471.6654||1635.1838||1984.0229||2049.5168|1744.936|2009.2506|||2061.6036|2175.4093||2241.5592||2123.3329|2200.345|2653.4413||3025.0584|2978.8389|2450.1055|2684.1454|1652.86|1530.8547||1493.138|1418.4589|1379.9879|2140.978|2028.1248|1887.4844|1871.8854|1516.4966|1500.9226|1772.7123|1873.2039|2359.5862|2423.3833|2635.4648|2732.9508|3288.0227|3501.2936|3597.6024|3617.136|3543.3264|3840.6262|4607.1927|5085.7461|5256.5093|5352.8646|5312.501|5660.575|6012.169|6474.1376|5809.7567|5142.1214|5463.9381|4732.3649|5193.108|5348.3084|4482.99|4756.2917|5196.433|5041.8558|6103.519|6576.5493|6959.9836|7343.4996|6907.3571|6839.9659|7267.1786|6791.2688|6416.8626|6473.2127|5985.1361|6025.2528|5041.4351|5796.5273|6084.9439|6283.8206|6436.1404|5284.2807||6199.0985|5166.3093|5128.6843|5249.2469|5768.972|6287.0643|6367.2132|6092.9309|6490.8908|6784.8844|7327.7089|6918.2193|7289.9721|6903.921|7157.4771|7446.4288|7884.7665|8178.6964|10447.6821|9712.4309|9891.1358|9469.4871|9590.465|9713.815|10114.7581|9697.2634|7571.8358|6205.4895|6245.8157|7189.923|6728.0067|6616.7389|7023.2121|6505.4372|7429.7715|6779.6965|6930.5932|7107.0811|8435.0227|8352.1353|9244.3393|8702.3125|8338.588|6751.4121|7428.9546|7835.1137|7765.3331|8104.0972|8688.6429|9542.716|9888.6395|11410.4421|12282.4135|12016.6944|12469.4635|11876.2962|12557.532|13567.7295|14653.0442|14137.5845|14593.4685|13974.8735|13399.2486|13534.516|15106.8512|14034.4513||
2022-02-19 20:13:48|pink_usa_0642|KGSPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4575.4684|4582.7597||||442.547|4428.4425||||||||||5217.7938|5178.6158|5830.304|5846.0112|6315.4948|6230.0074|6172.1375|6158.6529|7049.9212|7900.268|7703.2092|7445.4818|8065.0683|8109.9241|7539.7308|7642.3119|8031.9418|8596.4476|8644.7856|8522.3178|9052.2762|8617.8372|7509.844|7380.3612|7568.484|7865.8173|8659.7423|9092.7015|9084.292|8678.0139|10036.328|8719.6991|8614.6983|8689.4341|9638.2212|10383.1377|11187.2672|10952.1266|11319.5875|9230.288|9100.9773|11182.5532|12820.787|13480.1418|15752.2644|16917.4869|16556.8611|15801.8339|13703.1246|12963.2001|13714.466|15411.8364|16555.0519|18080.3912|17912.3614|20239.0657|21215.1369|18123.0375|21858.5691|20098.6462|21342.0109|18043.2882||
2022-02-19 20:13:48|pink_usa_0643|EXPGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4364.6737|5737.7662|5493.9121|6560.9498|6654.0283|5793.1597|6890.3634|7085.6612|7926.9913|7280.9982|8542.395|8464.505|8546.7483|9644.6171|10003.9865|10055.3243|9993.8137|9655.2481|10260.747|9398.901|9380.1893|9096.7336|10287.7357|10130.103|11080.9728|12021.0837|12548.9588|12608.9759|12657.2018|12587.55|12723.2525|13281.7956|12753.3707|13080.9339|12840.1894|11059.7723|10771.098|12409.5048|13214.0878|13767.3533|14621.9599|14351.1887|15748.3751|16080.1264|13904.0779|14560.0143|15417.6804|15860.7909|17108.9104|16866.9499|17018.4494|17067.5358|17484.0711|17464.5633|18119.6718|18121.5851|18587.0048|17655.5009|19052.9146|17913.1155|19060.7605|19089.6354|17449.3112|18190.0444|17410.0502|17766.2066|17785.44|18968.2597|17160.7352|16998.7387|16632.0994|17169.0182|15250.287|15633.2685|16198.1178|16807.6163|17952.9095|17552.8146|16594.8593|17512.4553|18686.6613|17411.7597|18336.2109|15859.8381|15943.7475|16936.4727|18200.0901|16431.5476|16152.315|16173.0967|17020.8|17699.5178|18433.3709|17972.6591|18628.8541|19611.471|19414.044|18307.7335|17900.2285|18364.7153|18498.8896|18595.3201|19128.9315|20658.3343|19575.6083|19211.7744|18703.4118|18485.9184|18811.3901|19198.2396|19180.7497|20410.453|19947.2628|19722.1225|19789.0206|21024.1725|23436.8457|22960.3249|22169.3271|22369.0654|23132.8222|21132.2516|21543.9417|21831.5837|23260.7579|23762.1522|24810.7635|26363.3634|27569.2437|28042.5376|27219.9801|28699.4169|28410.463|27732.9838|29316.2333|30199.0864|32152.5668|32335.1062|26222.709|27267.094|32199.274|32928.0162|32506.5099|33502.0132|34459.204|35167.0276|33131.6696|35718.9105|34095.8031|29583.5571|32170.8894|35207.4555|35332.5364|36721.388|41340.4801|41781.7121|38896.02|42641.2052|44046.1986|45882.6104|39275.2192||
2022-02-19 20:13:49|pink_usa_0644|GLAPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2856.2467|2948.075||3179.6203|||3764.1031||3738.186||4017.1972|3883.3366|3849.044|4327.9573|4395.6573|4266.7631|4262.624|4614.4428|4435.2738|4533.4281|4579.5488||4524.0852|4254.9704|4224.1943||4534.5879|4781.9398|5296.1714|5399.1361||5827.3611|5862.291||6000.5382|5896.3355|||5760.1615||6216.651||6127.4463||5800.0255|5707.6705|5735.4983|5401.5641|5196.1029||5020.8469|5062.2926|5116.1719|||5894.2659|5950.5146|||5592.2995|5607.1018|5811.7284||5430.0666|5091.9826|5346.8778|5012.0503|4869.9485|5525.9853|5399.879|5113.8986|5113.8986|5177.8358|5139.942|5373.2258|5689.4024|5565.3594|5959.3959|5950.5146|5530.1299|5183.7567|4810.7475|3759.7842|3271.3083|3798.2702|3443.6071|3292.0315|3493.9349|3595.7686|3409.26|3218.6067|3011.9669|3640.1755|3414.0025|3497.4874|3552.552|3067.0366|2865.7253|3578.7706|3856.1413|3652.3285|3635.5841|4515.7842|4234.2641|4659.5548|4659.5548|5122.1313|5255.9023|5087.896|4650.8956|4079.4998|4027.5022|4025.1912||
2022-02-19 20:13:50|pink_usa_0645|IRCUF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557.4237|583.3989|585.7871|561.954|476.8969|504.9165|487.8014|458.8048|502.85|557.2354|591.0631||625.2842||635.8242|630.5624||711.9906|752.357|769.5339|769.5339||656.3818||673.3407||664.2068||||827.7877||910.3313|||||||1068.484|1081.537|1085.2665|975.248|1087.1312|1118.6302|954.0157|||||837.7699||894.4696||||||||1283.3936||1261.2313||1337.5606|1367.9597||1320.5653||1164.7576||||||1166.3208|1166.3208|1054.2741|1054.2741|1054.2741|1054.2741|1054.2741|1051.503|891.8922|891.8927|863.428|863.428|941.847|1068.2906|1021.4357|828.3937|588.5756|717.5017|689.4743|738.0551|738.0551|738.0551|738.0551|738.0551|914.2594|914.2594|910.5945|928.526|970.0917|904.9851|1029.3846|1015.7108|928.8423|972.7427|1013.9362|1013.9362|891.5075|891.5075|849.9251||
2022-02-19 20:13:50|pink_usa_0646|PDYPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4462.8502|4462.8502||||5038.8444|5039.0065|5489.9386|4951.0721|4310.9529|4126.8024|4860.3975|4945.4993|||||12053.4806|10506.1097|10372.1565|11165.6999|8592.8388|9046.2352|10002.0848|9995.3229|8555.9145|8607.7449|9346.3064|9128.0983|8533.3443|9337.6933|9822.7581|9603.4253|9177.2669|9084.4512|7882.5952|8432.0638|9000.1434|9847.973|10059.5909|9694.4698|9399.7786|8553.359|7872.7234|10155.1682|9157.6776|8800.94|7430.3945|7091.937|7263.3948|6684.0464|6715.4241|6671.957|6395.4248|6444.7377|6556.5691|5762.6824|6110.8139|6061.3055|6577.3624|7313.5677|8055.9835|9069.1397|9787.884|8884.5604|8547.1256|6979.7821|16932.9418|21360.2131|20817.1638|23759.0217|25183.1044|25338.9112|26789.8824|28332.6086|37357.7392|34115.2542|34618.3277|38735.4751|36530.7818|32764.1513|33162.7484|29386.6237|36016.5297|34939.1023|30960.5158|25541.8339|27847.2744|27078.0321||
2022-02-19 20:13:51|pink_usa_0647|ILPMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2955.5207|2544.9307|2764.5486|2241.6488|2669.0626||1791.5003||||486.5242||||||||800.2641|736.6067|||||||||741.1537||||||||||||741.1537|741.1537|741.1537|741.1537|741.1537|718.4189|696.3662|659.3085|659.3085|659.3085|559.2755|613.8389|591.1042|572.9163|513.8059|477.4303|272.8173|293.2786|222.8008|318.2868|281.9112|256.903|256.903|263.7234|308.2835|431.9607|388.31|641.4844|613.8389|786.6232|818.4519|709.325|813.9049|750.2476|750.2476|863.9214|759.3415|818.4519|918.4849||
2022-02-19 20:13:51|pink_usa_0648|GLVHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||662.2135|662.2135|662.2135|662.2135|666.5702|666.5702|666.5702|666.5702|666.5702|666.5702|666.5702|666.5702|665.9965|650.6486|648.1938|618.8842|618.7694|618.7694|618.7694|618.7694|618.7694||
2022-02-19 20:13:52|pink_usa_0649|GNCGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1038.0283|646.9847|488.1442|321.5553|406.7868|302.1845|265.7674|359.3628|474.7042|557.0908|486.4737|635.5543|695.1866|694.0092|648.2156|||584.2626||622.5945||479.834|532.1795|584.525|502.8343||593.3353|615.5457||544.6324|533.4686|526.2919|540.2077|504.8895|493.6519|303.4153|413.7646|378.7986|479.625|419.9643|397.7378|494.8326|532.2667|591.9274||526.0499|562.7786|562.7786||634.9985|666.9718|751.9079|789.0076|726.9023|692.5066|751.6952|851.1211|987.4985||1074.0949|1122.2556|1173.7708|1479.2303|1539.4518|1890.601|1988.8141|2378.0258|2283.5015|2134.9744|2241.0647|2287.4274|2123.1764|2186.698|1855.8362|2070.1852|2279.6827|2224.1414|2405.0465|2493.1376|2428.0301|2604.6213|2578.5129|2409.4301|2486.554|2268.9805|2322.5374|2390.852|2544.4961|2679.1724|2751.4787|2493.6123|2754.0863|2688.865|2452.9991|1883.3602|2153.1304|2390.3216|2218.4532|1972.3886|2348.4616|2280.0594|2120.3698|2297.8971|2228.1602|2094.5435|2249.3162|2215.8233|2109.1746|1960.2191|1730.6369|1849.8515|2118.3734|2211.2286|1962.2749|1753.8882|1329.4368|1520.0027|1733.8635|1703.817|1628.7006|1627.8178|1838.1438|1734.925|1709.1203|1608.3759|1071.4093|1166.1906|1215.2606|1292.6382|1182.9556|1249.8522|1243.1759|1232.0308|1246.5879|1378.2278|1499.8324|1500.0301|1484.471|1484.5508|833.1859|833.1859|786.3521|691.5437|730.5824|712.7361|594.5045|542.081|850.3208|822.6788|887.1768|999.0611|1157.0673|1145.2201|1046.5094|917.5057|939.8839|1004.3857|1025.4476|939.8839|892.5009|892.5009|867.4898||
2022-02-19 20:13:52|pink_usa_0650|CCGGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:13:52|pink_usa_0651|CGPZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||486.29|570.1331|603.6703||388.1343|471.3976|||1029.3997|1147.5275||1560.5003|1501.6291||||||1565.7547||||1375.3132|1482.4804||1596.9653||||1681.1655||1802.079||1803.2565||1488.0358||1492.2326||1450.0368|1631.2914|1820.2646|1758.6852|1635.3959|1564.0559|1525.5824||1761.3561|1805.1165|1732.5877|2062.8455|2216.5948|2395.1299|2263.3255|2392.5006|2245.9917|2140.9587|1877.2559|2096.6341|2699.8096|2075.3631|||2148.3165|2152.3621|||2193.6017||2199.7596||1951.8429|1844.0263|1699.0323|1673.1886|1609.3115|1469.6636|||||1411.6709|1309.0118|1473.0806|1405.9849|1455.751|1383.8848|1387.5376|1370.13|1261.8479|1487.2413|1640.3434|1501.2694|1397.891|1367.3112|1590.4622|1420.3036|1229.9292|1213.0808|1437.2994|1403.7802|1390.399|1324.0517|1348.1166|1263.0182|1164.5976|1255.8552|1292.5077|1245.3992|1142.8489|1121.5706|1098.1724|1244.4721|1180.7561|1160.716|1190.5957|1170.9164|1193.8756|1297.7141|1472.2903|1266.8545|1342.5233|1112.6382|1021.5339|1231.1646|1150.9863|1193.6192|1242.3255|1358.7425|1434.1545|1478.1302|1491.1626|1497.735|1644.1489|1652.0218|1757.8897|1552.2498|1619.3265|763.2072|995.4876|663.6584|614.1791|627.9487|924.6302|1247.2545|682.0469|898.3057|998.1174|1131.1997|1115.1547|1165.634|1358.7963|1152.3125|1331.8927|1296.5327|1241.5283|1217.955|1461.546|1210.0972|1210.0972|1221.8839||
2022-02-19 20:13:53|pink_usa_0652|BKHYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2763.0717|2763.0717|2414.6842|2706.4259|2284.2003|2321.8521|1957.8859|2773.6719|3388.6488|3398.6892|4016.1764|4267.1874|5004.9515|4688.8493|5123.4898|6205.2948|6337.3224|5941.2398|5835.6177|5281.102|4805.8028|4803.1623|5333.913|5373.5213|5373.5213|5373.5213|5373.5213|5373.5213|5373.5213|5373.5213|5373.5213|5373.5213|5373.5213|5388.041|5388.041|5388.041|5383.5274|5383.5274|5383.5274|5387.8884|5387.8884|5387.8884|5391.3825|5391.3825|5391.3825|5391.3825|5391.3825|5391.3825|5391.3825|5391.3825|5417.8758|5759.1424|5582.3035|5885.833|5797.0372|5914.5447|5985.0492|5978.6476|6432.0547|6173.7181|6789.4948|6921.3296|7182.3626|7276.3738|6719.0907|7212.9861|7623.2468|7440.1843|7795.8486|7647.6957|7822.2174|7345.5388|7322.5457|6849.3011|6397.9818|5957.0847|5769.1891|6015.3058|6518.2311|6434.1249|7041.2666|7237.4775|7416.4406|6605.8431|6776.7138|7066.0447|6981.1036|6835.8082|5963.7176|6442.3039|6695.4538|6833.9988|6727.4257|6635.4933|6769.9605|7503.5393|7628.6871|7732.5331|8147.9171|7894.619|7939.9597|8188.0001|7913.2887|8342.6919|8769.4281|8858.0133|9393.9738|9084.6633|9086.171|9200.8146|8968.8613|9851.3504|9542.0793|9478.0921|8782.2322|9323.4566|9102.9596|9073.4647|9108.0454|9445.8731|9522.643|9127.8668|8541.0372|8370.3232|8882.4653|9103.8601|9363.0074|9826.4963|9509.0665|9858.8805|10507.7722|10013.76|10479.7336|10672.9324|10280.7936|10948.3776|10948.3776|10368.9147|7488.3161|8332.8149|7865.7674|7828.3623|7740.193|8362.7215|7123.0081|7748.2084|8659.2908|8667.3062|9703.9631|9778.7734|9931.0997|10518.265|11074.197|11213.1015|11118.2789|11724.6091|11751.3197|13078.8355|13422.0664|13563.499|14153.9363||
2022-02-19 20:13:54|pink_usa_0653|ISDAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1690.4059|1791.5773||1580.8035|1580.8035|1863.4195|1867.0343||||1962.4938||1738.8838|1738.8838|1738.8838|1686.1904|||1807.849|1804.2237|1738.8838|2005.0595||||||2434.4374|2880.9421|2974.0634|3026.4442|3067.1848|3078.825|2968.2434|3026.4442|3011.894|3297.0782|3540.9397|3432.6861|3468.7707|3176.6024|3267.9777|3613.5744|3503.6912|3733.0025|4172.0697|3852.8963|3829.6159|3980.9381|3543.2677|4174.165|4178.821|4219.5616|4469.8253|4458.1851|4784.6919|5137.68|4702.6287|5179.8756|5305.5895|5268.3409|5465.9328|5303.2615|4877.2312|3439.6702|3806.3356|3719.0343|3871.8115|3288.348|3678.2937|3317.4485|3359.3531|3920.9913|4491.9416|4588.555|4242.842|4955.2204|5223.5263|5587.2816|5587.2816|5587.2816|5906.2223|6285.6918|6984.102|6984.102|7333.3071|7837.3265||
2022-02-19 20:13:55|pink_usa_0654|BZQIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6066.4074|6066.4074||||7716.0445|8057.751|7391.6436|7515.1958|8149.0722|8089.982|7144.5392|7096.1927|6693.3052|6097.0316|4700.3548|5688.7722|5205.3071|5031.0654|4830.257|4640.303|4640.303|4705.4301|3571.1338|2664.7822|2860.1634|3229.2167|2485.6828|2946.9995|3326.9073|3242.4579|3317.5521|3553.0799|3803.7573|3602.1254|3498.5848|3732.9137|4533.9915|4561.239|5100.511|4925.9481|4702.2893|4641.2202|4337.0837|4663.0612|4968.8357|4914.2331|4996.137|5159.3951|5138.0549|5143.5268|4815.2166|4744.0827|4943.2575|4691.0156|4992.7769|4531.9052|5113.0716|5151.5157|4800.0264|4919.5465|5144.9112|5117.4277|5304.6388|5788.3779|5909.3126|6027.008|5772.8904|6413.7088|6227.7394|6028.6287|5461.7164|5530.888|5398.1467|5591.7278|5099.4787|4922.4903|4889.305|4961.2577|4834.0459|5005.5052|4889.3554|4607.2772|4756.6127|4728.958|4106.7267|3982.2804|3888.2543|4131.6159|4131.6159|4369.4679|4220.1316|4021.0166|3324.1142|3279.8664|3318.5832|3041.7581|2787.6099|3202.4328|3075.2204|3053.0965|2831.8577|2616.1498|2259.9552|2483.4064|1769.911|1913.7163|1758.8491|1991.1499|1819.6898|1620.5748|1843.1964|1725.6633|2187.4994|2090.7074|1996.6809|2029.8667|1797.5659|1869.4685|2494.4684|2654.8666|2931.4152|3108.9594|3196.9018|2853.9816|3368.3619|2641.0391|2657.632|2723.4506|2959.07|2710.1763|2989.4904|2986.7249|2986.7249|3191.3708|3346.2381|3042.0346|2931.4152|3816.3707|4535.397||
2022-02-19 20:13:55|pink_usa_0655|DGRLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:13:56|pink_usa_0656|DLKGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1181.0438|||||2327.18|2013.0107|||2642.0078|2606.9369||2665.3884|2513.4145|2571.866|2571.866|2688.769|2956.0655|3331.7355|2864.1235|3097.9295|3065.796|2702.4424|2725.152|3343.9886||2725.152|2611.604|2339.0888|1737.2844||2100.638|2072.3645||2187.9252|1983.87|2165.2524|2208.104|1657.9485|||1564.4232||2097.234|2609.6449|2678.3844||2938.312||3044.2628|3119.0745||3426.4368|3403.2852|3833.3386||||4292.5728|4140.933|4689.1692|4689.1692||4572.5232|4549.194|||3919.3056|||2750.6293|2779.648||||3134.025||2498.1662||2713.1719|2304.4544|1934.9276|1945.769|1867.4461|||2209.0201||||||2565.6864||||||||2087.7744||1979.9817|1795.5994|1815.456||1761.6579|||1695.6931|1502.7561||||||1502.7561|1567.3834|1901.9934|1901.9934|1901.9934|2263.0199|2263.0199|2263.0199|1984.1278|1549.7724|1526.5258|1496.9393|1664.2442|1634.7744|1634.7744|922.97|922.97|507.4432|260.0646|240.4589|236.4224|337.5044|303.2874|283.8459|290.456|583.1896|526.2023|795.7498|865.2371|817.838|797.4585|797.4585|1012.7723|1003.2547|1219.2019|1574.2093|1441.9694|1533.7726|1874.4688||
2022-02-19 20:13:56|pink_usa_0657|TTCNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9284|26.7086|||||23.5926|23.5926|23.5926||||||31.9063|31.9063|23.2046|23.2046|21.7543||43.0493|44.6153|44.6153|92.769|77.0741|104.0604|100.3206|101.864|141.4049|136.4155|182.4901|147.2977|155.6998|143.5904|122.1604|107.7886|78.6314|68.7948|68.2814|77.0091|72.3904|87.2792|97.6154|84.334||||102.3884|98.0671|99.6252|92.9738|139.2249|124.133|131.4639|137.8246|114.093|122.7219|130.1049|131.1457|187.351|186.3102|301.8433|300.181|325.3907|373.882|450.3264|414.6674|364.8576|419.6829|440.5471|501.9617|432.8907|423.8119|430.6702|396.237|333.6579|407.9732|398.043|401.5451|505.8297|517.6039|639.6886|589.3837|578.0048|448.001|355.7838|353.2846|341.0524|367.5531|344.6193|335.4318|367.6806|344.2938|413.6807|363.8619|420.7298|364.3044|395.6389|384.2827|430.7476|410.3982|510.125|553.8976|514.9989|493.3|451.759|250.9273|309.7384|300.6815|274.4517|255.421|290.1347|312.3522|287.5209|290.1347|270.531|275.7586|275.7586|254.848|287.5209|258.4469|224.3371|192.7229|229.5848|233.5205|275.8933|321.3268|255.4811|275.2348|254.9544|253.8073|261.4019|272.0172|274.671|264.6218|266.7095|221.5945|149.9412|196.3831|208.3253|177.8063|232.2098|275.3769|226.1549|261.475|369.8298|353.0502|376.2914|381.667|409.8889|361.5086|430.0474|426.0157|439.4412|420.8119|420.8119|420.8119|420.8119|420.8119|420.8119||
2022-02-19 20:13:57|pink_usa_0658|TTTPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.9083||289.0871|289.3341|169.3792|169.3792|304.27|231.9385|206.0053|178.619|262.807|220.0144|188.237|227.3511|227.0899|281.4724|303.5499|290.352|114.9074|235.9536|238.2765|145.4589|217.8929|252.5155|263.8462|380.8914|585.9867|681.2488|950.531|1077.4569|1328.6464|1388.4025|1556.6551|1463.0399|1619.9656|1653.6064|1451.6087|1441.5934|1081.195|1113.0175|977.293||
2022-02-19 20:13:57|pink_usa_0659|IDTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6301|10.6301|14.6164|10.6301|9.3013|7.9726|9.3013|6.6438|6.6438|6.6438|5.315|7.9726|5.315|5.407|5.407|5.407|4.0553|4.0553|4.0553|2.7035|4.0553|4.0553|6.7588|8.1106|4.0553|6.3648|6.3648|6.3648|9.3378|8.0498|6.4398|6.0374|6.0374|6.0374|5.2324|4.4274|3.8237|3.8237|4.8762|5.5946|4.7494|3.2199|4.2664|2.6162|2.6162|3.0187|2.6162|2.2137|2.2137|0.483|0.805|0.805|1.3685|0.805|1.5898|0.8452|1.4087|1.0062|1.1328|1.2946|4.0456|1.416|1.6182|1.4969|0.7282|0.6473|0.6878|0.6878|0.6113|1.7396|3.0342|1.6587|8.9003|10.9231|8.698|7.6462|6.2302|6.8371|6.473|4.4502|4.3692|5.8661|4.2479|4.0861|2.7308|2.2251|2.4274||
2022-02-19 20:13:58|pink_usa_0660|ARZGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31311.8807||||||||40834.7611|||35131.1828|||28967.824|||||32049.5074|28965.927|33187.5568|31441.2812|||30321.7789|||||||25391.4348|||24189.6557|17205.4704|17009.7961|||22001.8136||||30108.7249|27427.5999||25393.6431||||34292.4037||||||36762.4585|31906.4522|37042.6127|33823.9521|35797.4829|||34586.8554|31535.9897||32065.2215|33217.079|33839.7046|31909.5651|30570.9199|30788.8389|29699.244|26461.531|29823.7021|28422.7975|29201.0778|29076.5529|27955.8293|27706.8214|21791.882|22632.426|21791.882|23597.4951|20857.9442|18091.0497|19681.8144|20274.4522|18808.4534|19619.4315|20461.601|23668.0836|25040.1962|22579.8134|24017.428|25732.9586|24578.8744|26764.2471|29762.1519|27857.1243|28887.713|29200.0126|27950.8142|28664.9563|30318.104|29631.8918|30442.8698|31891.7469|26696.428|25632.3265|26633.8338|25663.6236|26070.486|25350.6526|26164.3773|25663.6236|27541.4498|26643.2229|28636.8483|29575.7614|27964.7585|29345.7557|29662.8743|28313.1351|30604.5529|31659.2329|31404.9796|32550.6885|31326.5064|28218.9672|21395.9243|21336.6158|24748.5875|23304.4031|23894.6264|24613.5687|22745.5746|22094.1313|26873.9984|27627.4768|28632.1123|29263.149|31973.1482|32248.5586|31996.6167|31447.9592|30581.8411|32849.4957|34447.8772|35369.1118|32030.6204|33258.9333|33806.9498||
2022-02-19 20:13:59|pink_usa_0661|UNCRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42526.9512|43146.7076|48084.8443|47639.6143|45717.481|47730.1652|36667.4727|37756.0848|38023.7003|33478.6702|31895.0689|29620.036|28326.3899|24576.4943|26048.4078|29460.5708|30400.6846|30958.0363|25150.6124|27731.2108|24301.8873|25237.1047|24879.7652|30239.8582|31010.3716|33679.2513|33679.2513|24924.4326|16063.5056|15258.0931|22014.6561|21835.6288|20135.3134|20359.0392|19117.3615|17763.821|20895.9808|20448.5294|21209.1968|23625.4344|23781.5839|23243.1329|28591.1555|25867.6248|26134.7603|28939.6835|30186.316|28672.548|29295.8642|35494.4694|35035.5474||
2022-02-19 20:13:59|pink_usa_0662|UNCFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168559.7536|179215.8298|174372.1588|186965.7037|198590.5143|178247.0954|175340.8928|164684.8166|159841.1457|170497.2219|155966.2087|163716.0823|207712.936|179105.765|177861.9753|172886.815|195275.0355|165424.0748|139304.4841|146767.2243|139304.4841|80846.3524|63930.8078|53482.9715|65086.4637|41054.5387|26785.5832|49816.1782|62833.4707|68591.1195|58828.15|78854.7543|85363.4004|95126.3699|92623.0445|86114.398|91165.7846|70434.2068|65384.2068|78407.8906|62726.3124|53157.8919|64586.8384|72826.312|64852.6282|68042.1017|65118.4175|57144.7337|61052.6585|76827.0296|73321.6138|75658.5578|69524.0802|66018.6644|55502.4171|43817.6974|39435.9276|29503.9164|31548.7421|30964.5065|20448.2586|16855.2074|14781.1701|13495.8508|10370.1882|10224.1296|20230.9861|19683.0146|27167.3241|26242.4782|25780.0565|27687.5494|29412.041|32936.8628|29469.8246|24327.0509|30481.0437|30683.288|27354.8967|32559.8452|33543.0014|37591.2955|43374.5713|41234.7595|44335.9997|44971.8477|47862.0696|54278.3616|51099.1182|50925.7049|50348.1486|46074.4096|45254.7894|44435.168|40807.1743|42591.0207|35126.69|37175.7473|38346.6362|40455.9945|42210.5721|41859.3052|40574.8978|39144.9454|38012.9002|39144.9454|38191.6443|34140.1122|30505.4071|22044.9224|23117.3782|19542.5258|21508.6946|17755.0996|12521.9248|12830.3457|16161.301|14372.4555|14347.7817|16408.0392|18194.4105|17504.233|17128.2271|18263.6966|20196.6337|21197.5683|44304.4108|46935.5033|44169.9785|46952.6426|42371.0924|44508.5726|42300.6937|48307.4593|46173.6944|46675.0317|48510.7976|36756.6871|36128.0914|38737.3425|32430.3708|32742.6302|30133.0336|28549.4323|25588.1003|24398.0806|29928.9069|30311.4676|30555.9845|25500.5996|27753.432|25735.2067|25438.1082|26282.3229|28636.2971|30440.8617|33478.2478|30753.5338|25237.1047|16466.2115|15658.338|21444.1544|21813.2558|20470.9016|22516.8283|18009.9189|18904.8216|22070.5403|20784.1175|21813.2558|23267.4728|24320.0343|23063.6488|29116.481|26936.167|27492.6993|28828.377|28694.8093|29718.8288|29050.99|35892.2903|34733.5168||
2022-02-19 20:14:01|pink_usa_0663|ISNPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47461.6429|48158.8196|45745.5157|48266.0775|54004.3778|47837.0457|48373.3355|50143.0916|46120.9185|51054.7842|49703.334|51376.558|50250.3496|45584.6288|42688.6641||||||35556.0104|28959.6465|26599.9716|18448.3674|23596.749|19842.7208|13589.5823|18180.2225|21719.7349|23671.8296|19714.0112|24476.2642|26203.1172|28348.2762|26814.4875|28637.8726|29184.8882|25902.7949|22813.766|24336.8289|19349.3342|16185.2247|17472.3201|22427.6373|19188.4473|21548.1222|22749.4112|17836.9971|35324.7185|43648.8448|41050.1962|38240.2754|41514.9952|35831.7719|34141.594|25099.1421|18591.9571|19099.0105|19035.6288|22901.9108|22014.5674|25923.1038|23408.9642|21042.7151|19415.9189|16838.3975|17915.886|17472.2142|19944.0995|20070.8628|19838.4633|21655.4046|29775.2329|30377.3056|26710.1354|23754.5057|29611.0312|30459.4064|26135.4296|31335.1486|32812.9635|37684.2791|40106.2535|38477.9205|40156.6751|47000.0076|52748.4069|57566.113|56252.1932|56389.0598|52310.4336|45713.4611|51762.967|47437.9809|45384.9811|50312.1805|49387.2931|48101.6024|53551.813|58722.5256|56849.8891|61992.652|56318.843|63026.7945|59728.7183|61615.3297|58163.5296|57898.0066|54732.9858|45235.4909|43752.8187|42102.2967|45039.6663|42801.6704|29723.3822|34772.8604|40703.5493|36395.4073|38549.4783|41263.0483|43833.4027|38602.4861|41134.0259|45427.8532|49288.1018|47945.4066|54546.9912|57735.8922|56686.9116|58043.5932|56247.7384|54882.665|55367.1099|62289.7468|62491.2709|61330.3991|63498.2923|49316.0746|51247.3083|49534.0689|46311.511|42411.3363|39985.123|39726.7465|38091.2845|40700.676|43139.7027|43674.8162|45644.1468|35990.8465|38878.2807|37653.3086|39264.4385|40249.0828|45054.1816|44332.323|46476.5678|47438.152|39483.2285|26912.701|26297.8699|33917.6959|34063.3905|41681.6335|40270.8705|36059.8728|37097.3734|47281.2832|45384.8613|45239.4488|51217.5188|53010.9398|54287.3386|57664.1403|53237.1371|54093.4552|54825.3649|56297.2949|56426.4171|48937.3274|52617.3112|58750.6174||
2022-02-19 20:14:02|pink_usa_0664|IITSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:14:02|pink_usa_0665|ATASY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9530.3174|8934.6726|10655.4244|12243.8106|12243.8106|13038.0037||14560.2072|16413.3245|17075.1521||17935.528|17207.5176|15552.9486|19438.1927|15321.8695|10748.1771|12452.0054||12970.839|14592.1939|15565.0068|12452.0054|13633.6486|15010.25|15182.3251|15111.0274|15668.7735|15214.7941|12270.4146|11336.5142|9598.4216|9027.7046|9533.5674|10402.6137|10778.768|10350.7303|10246.9636|9946.3234|9189.949|7941.9312|8524.3395|9240.437|9292.0595|10456.8761|10630.2749|11356.9616|12062.8812|11764.5519|10415.5845|10052.401|11557.0184|11180.8641|10417.8538|12441.7457|12052.5357|13550.7452|14160.7883|13914.1752|18242.5228|19461.9428|21217.9076|21201.6486|21185.3897|22518.6222|23032.2773|18568.9097|20780.2685|19246.9812|18702.1786|19856.8348|19483.2226|20881.8512|20393.9575|22268.4682|23124.3147|20984.6984|19314.1664|22195.649|21932.1992|23301.1757|22691.887|21679.1504|21424.4061|21918.4355|21325.6003|22577.1413|23005.3001|22214.8531|20254.1572|20427.1288|21555.563|20132.5307|19786.5543|18896.9007|19155.1246|18785.9681|19581.7056|21386.4711|21345.4537|23765.4801|23044.5648|25267.303|26231.5791|26002.7678|26868.982|26754.5763|25670.7954|25171.9363|26153.2984|25024.732|27641.6975|23528.1549|23930.7928|24102.5449|16569.9885|17240.6395|16471.8444|16316.4496|16980.943|19614.7887|20179.1842|21087.1248|22297.7123|20432.7532|21771.6235|20692.0389|21558.9781|18467.4402|20438.5001|18058.5067|18388.894|20532.0836|16949.1941|11255.8355|11648.4809|14527.8807|13513.5467|13529.9069|14004.3535|12417.4115|13987.9932|15427.6931|14149.2839|14394.9312|15295.6379|15197.379|15721.4266|15999.8268|15115.4966|14280.2958|15197.379|15574.0382|16098.0857|15262.885|16032.5798|15213.7555||
2022-02-19 20:14:03|pink_usa_0666|MDIBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6536.8641|6536.8641||||||9612.2586|8769.3767|8846.0024|8284.0811|7879.0718|6503.2252|5896.4854|6093.0349|6716.866|6400.6776|4541.3239|5345.2494|6432.3448|5456.4306|6268.9085|6345.8801|7156.1245|7044.7118|7096.1331|7661.7668|8227.4006|8141.6986|8022.7595|9161.0698|8940.3733|9104.8138|9425.0402|9996.2547|9855.2311|10739.9717|10314.5403|10085.8428|10576.507|8104.3029|8198.9845|8883.6963|8554.5079|8383.6417|7786.3786|7457.0056|7250.5985|7711.8515|8783.43|9078.7942|9461.459|8240.3422|9119.7592|8422.2632|8919.2291|9248.8392|10152.861|9648.695|9594.652|8952.1142|7024.5009|4836.6968|4750.6345|6652.6096|6411.6354|6910.7963|7194.8016|6618.1847|6747.278|7986.574|7717.5224|7872.7351|9114.437|9571.9684|9615.0854|10287.7102|9934.5012|9869.8235|10055.233|10555.4076|10460.5469|9848.2643|10081.1041|9986.2434||
2022-02-19 20:14:04|pink_usa_0667|ESOCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45258.478|49568.8093|40229.7582|45273.4928|39883.7913|31978.8957|34134.7763|39883.7913|38087.2241|32338.2092|40602.4182|41680.3585|45417.2182|42758.2988|43117.6122|54633.5088|51056.4715|50778.1321|53128.9716|47486.9569|43255.4459|41992.5749|47675.024|45136.1174|49837.7963|53975.2738|46170.4868|47486.9569|54069.3074|54257.3745|61121.8257|67516.109|64318.9674|58676.9527|50872.1657|40998.64|39682.1699|42409.1437|40998.64|40340.405|38647.8006|37613.4312|33381.9202|31313.1815|26423.4354|29338.4763|25671.1668|33381.9202|35074.5246|34980.491|35544.6925|39964.2706|40787.0645|32911.7523|30184.7785|36485.0283|35074.5246|29056.3756|31971.4165|30654.9464|37519.3976|39804.4136|40810.5729|40528.4721|42409.1437|48051.1584|53599.1395|52188.6358|52658.8037|55291.7439|53034.938|49179.5613|46358.554|45794.3525|44571.916|41384.1777|43349.4795|39400.0692|42888.7149|44101.7481|45418.2182|40904.6064|44383.8488|42587.8075|41186.7072|43443.513|41374.7743|37942.5487|38083.5991|37876.7252|43421.8899|45851.7263|47071.7279|44123.3908|46309.2269|44733.3916|43920.0572|43696.3902|42781.389|40622.5057|39400.0692|40340.405|44195.7817|44289.8152|50684.0985|54391.7375|58560.0762|62118.4142|59292.0772|62728.415|64151.7502|62575.9148|59983.4114|59068.4102|60898.4126|64558.4174|56526.7402|57035.0742|53359.0468|51240.0667|51443.4003|50020.0651|54798.4047|59576.7442|61101.7462|60695.079|64863.4178|63785.7497|65575.0854|70251.7581|70103.3246|73403.4289|75158.2571|78920.4489|75069.491|82134.2569|89412.4905|85809.9682|69224.5407|65666.745|81117.7438|91079.572|94332.4138|90672.9667|87334.7672|84991.5228|102123.4883|105750.2894|104581.4971|92080.5018|104352.8204|104047.9181|100719.401|98375.0502|97654.8096|93996.5649|80811.6413|85917.9412|76289.6444|82793.1905|80710.0234||
2022-02-19 20:14:05|pink_usa_0668|ENLAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41307.341|48132.0322|40948.1468|48363.5884|42255.26|32410.0718|34278.5017|40243.1047|45273.4928|32338.2092|40458.6928|41033.5943|45704.6689|42758.2988|44914.1794|54445.4417|51624.4343|50778.1321|52094.6022|46358.554|41750.9086|40904.6064|47957.1248|46170.4868|50684.0985|54163.3409|46170.4868|47486.9569|54539.4752|54445.4417|61874.0943|66293.6725|63566.6987|59053.087|50496.0314|40622.5057|40810.5729|41562.8415|40152.3378|39588.1363|38741.8341|37425.364|32253.5173|30184.7785|27081.6705|29808.6442|28210.0734|31219.1479|34322.256|33852.0881|36485.0283|39964.2706|37519.3976|33193.853|30278.8121|35826.7932|33758.0545|29056.3756|32253.5173|30654.9464|37143.2633|40152.3378|39588.1363|39588.1363|44007.7145|49743.7628|52658.8037|52564.7701|54351.4081|55291.7439|47204.8562|51201.2832|47204.8562|45230.151|45230.151|41092.6736|40622.5057|41280.7407|44101.7481|44007.7145|45794.3525|39964.2706|43819.6473|41092.6736|42691.2444|43067.3787|41045.6568|38459.7334|37143.2633|37942.5487|42700.0556|45241.7256|46868.3943|44021.724|45445.0592|45394.2258|43818.3904|43818.3904|42395.0552|40575.4889|38929.9013|40857.5896|44007.7145|45324.1846|50401.9978|53680.0699|58509.2428|62321.7478|59068.4102|63287.5824|65829.2524|61610.0802|59373.4106|59881.7446|61915.0806|64304.2504|55764.2393|56933.4074|52561.7351|51341.7335|51748.4007|50375.8989|54391.7375|59881.7446|59780.0778|61050.9128|64558.4174|63084.2488|64893.9178|71197.2593|70251.7581|74470.9303|75130.8075|77466.6779|74815.3627|81016.0925|88741.5919|86810.217|70047.9163|65768.3963|80939.854|90266.3615|94129.1112|90266.3615|86801.1535|85372.6507|101437.4136|104784.7653|104632.3142|92385.4042|103361.8878|101430.8398|98585.0848|96342.5079|92370.6784|93183.6216|79058.7324|85308.2338|75603.7236|80633.81|78347.4071||
2022-02-19 20:14:06|pink_usa_0669|TIAOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18509.8374|18509.8374|23330.1075|30728.4985|22225.0147|21065.4487|26670.0176|22804.7976|26090.2346|34115.6075|37906.2306|39927.8962|43465.8111|40180.6044|39675.188|29444.5611|28370.7007|26557.8395|26942.7357|26942.7357|22901.3253|21554.1885|24056.014|24344.6862|26624.6947|29539.8072|26236.013|24282.5529|26595.177|28522.3638|28762.4439|28179.4214|26624.6947|27013.3763|21960.5146|22154.8554|19434.0837|24875.6271|20988.8104|19666.3585|19280.7436|21401.6254|22172.8551|21054.572|15270.3489|16765.6644|15768.2406|16526.516|19054.1008|16332.0864|17731.9795|16928.4929|18123.899|13689.328|13026.7832|17109.8048|14776.6496|13728.0348|12677.2232|12937.516|15039.1393|18702.5194|16909.3912|18471.006|20804.1857|21776.3439|21970.7755|24109.5236|24303.9552|48202.3695|43189.3231|42803.7041|43189.3231|41261.2283|41646.8472|20666.9007|22031.696|22226.6668|23006.5498|23201.5206|23591.4621|23395.3962|25715.6008|24362.1481|22462.181|25560.4128|24398.5759|24409.6294|20699.3657|19137.1494|21089.9198|19332.4265|18551.3183|16652.9962|15491.1593|17621.1937|15297.8043|16266.0197|14801.1097|18960.4439|18960.4439|17091.6394|17696.4143|18539.1007|19592.4587|19065.7797|20435.1451|19592.4587|18903.5626|18117.7575|17907.0859|18046.2772|18470.8954|21018.6052|19592.4587|21201.9897|16432.3847|16640.9496|14325.6687|12429.6243|13565.1443|11797.6095|13272.3107|11688.903|11054.5708|12286.3677|13164.8682|11270.9305|10322.9084|11374.1596|10954.9231|10954.9231|11586.9379|12541.2803|12640.2959|13048.9988|11739.6749|10533.58|8698.6303|8005.5208|7078.5657|8440.5027|9226.4007|9676.0271|9045.2017|7694.637|9812.137|9750.1582|8870.5244|10046.9022|11272.0307|11503.0671|11040.9944|10601.3558|9584.6858|9140.489|8300.8616|8069.7521|10601.3558|10516.545|10011.9205||
2022-02-19 20:14:08|pink_usa_0670|TIAIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35433.2575|36201.1114|34553.425|36153.1206|37912.7857|41432.116|48470.7767|50189.2214|51613.5966|50813.3858|51949.6851|44875.8217|41450.9194|41322.8857|43083.3495|42859.2904|42523.2019|37769.9498|40122.5695|50605.084|44785.3067|48485.2976|51414.457|48504.5684|48928.5257|49236.8582|47078.5302|48446.756|46577.4898|49930.6065|49680.0863|49860.7358|48433.9398|46563.6802|50227.0753|46968.5818|41299.9598|43517.2779|41222.8357|43690.8072|46409.432|49802.8927|47759.1039|44539.2971|42013.4755|36499.0863|34108.2323|32353.6539|32681.4323|31794.5026|25836.6485|23947.1026|21421.281|15367.0216|16697.4161|21471.2971|19731.9481|16813.707|20543.6443|17780.012|18282.4906|23931.4665|29187.7971|27898.9853|31689.6083|29491.0469|27848.4436|21842.8605|22535.6737|20765.1511|23459.4246|21496.4539|16338.8445|17993.8983|21015.3336|21708.1468|23262.5985|22543.5374|20891.6403|21064.1506|23550.2215|25901.3892|26313.7497|23865.0552|23826.187|21649.5696|20230.8814|18442.9457|20133.711|18365.2094|18481.8139|17796.1267|16427.1939|17988.9342|17333.3889|17217.7044|13805.0127|15223.8377|12871.2395|17576.4358|16701.5026|14407.2334|15593.2539|15559.5604|16407.9131|12108.3072|11607.4471|13162.8839|11004.7154|10508.1167|9524.7883|11125.107|13091.7637|14017.2492|14422.1491|16332.2578|15846.1787|17265.5296|18121.0288|17984.9267|20201.4474|36132.4966|34242.9636|34705.7064|31813.5642|33278.9162|35052.7635|15597.6608|18502.7251|19126.6316|18580.7134|18892.6666|19653.0526|18832.327|20185.7797|19141.6876|19015.3979|21397.1636|21939.3542|19332.426|16774.2969|15680.7455|15895.5502|15622.1624|15915.0779|12160.56|13090.0295|13535.4004|12741.7153|13651.8378|12122.0574|15968.9073|14557.4076|14114.9972|14641.6762|16769.4594|16200.646|15526.4969|17443.6085|15821.4372|15379.0268|14494.2061|15252.6238|15498.5672|16156.7256|17685.3514|19360.72|18075.6233|15210.4895|14304.6016|13693.654|11797.6096|10617.8486|11376.2664|11144.5276|10849.5874|10049.0353|11460.535|11313.0649|10112.2368|10196.5054|10975.9904|10986.5239|11650.1395|11860.8111|12261.0871|12492.8259|12692.9639|11713.341|8089.7894|8200.392|8047.6551|9164.2146|8111.816|8880.8583|9692.0399|8743.9056|8322.5125|10619.1046|11170.2899|9983.3141|11021.9179|11721.5977|11912.1498|12654.0096|10956.5014|9774.6623|9477.6123|8417.4767|8295.5611|10134.8963|10071.2882|9435.2068||
2022-02-19 20:14:09|pink_usa_0671|TIIAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49334.6123|50214.4449|46871.0811|49046.6671|51302.2379|54165.693|63843.8514|64561.0073|62960.5857|61504.2021|61760.2695|54542.3681|51757.6345|50173.2172|52765.9002|51213.4912|51309.5165|45980.1126|45612.0156|58525.3771|53669.139|55422.7805|57176.4221|55230.0727|54921.7401|52339.4548|51799.8728|54767.5738|55866.0086|58641.0018|58968.6052|58691.4462|57650.2707|55645.0439|62721.1808|55857.1352|53890.4705|55355.8285|51210.4077|54372.4961|56724.7814|59250.596|62374.1223|59115.7943|55741.6052|46370.9998|43131.7782|40721.6431|40046.8052|41010.8593|32315.0918|29287.962|27706.9134|25373.9026|27051.3566|29839.4984|27288.4532|20099.144|27404.4098|24486.1687|26283.496|33180.5867|38664.3546|41772.6655|42050.6445|42606.6025|39624.6458|29483.0505|27231.4076|27981.9552|28097.4241|26808.0217|21939.0845|23728.852|26961.9802|26249.9222|27557.5311|30336.6051|25633.5568|25323.2332|27809.3041|30603.7248|29967.3575|29151.126|26741.2996|22893.351|23262.5985|21280.322|21902.2127|22796.1805|20619.5631|20707.5191|20977.4495|21343.7836|22249.9786|22076.4519|17044.1777|17712.5366|17362.5633|18879.1142|19384.6311|17829.1943|17945.8521|18972.2521|17584.0385|14036.3816|13357.3135|16448.7442|13882.2734|12995.359|12744.7066|14113.6539|16600.8962|17526.3817|17545.6627|21231.9351|22340.1954|22612.3997|22729.0587|24906.6931|26073.2829|46235.7133|41338.3525|43883.4376|42572.3332|42610.8951|43497.8187|19653.0526|21193.3216|22811.5789|23201.5204|23474.4795|23903.4152|25522.2502|25947.621|23936.777|23624.0178|26857.7973|24824.5826|23023.1618|19078.5658|21226.6132|19078.5658|18688.0118|16539.9644|14658.5094|16381.9009|17524.3738|15626.9974|16808.2202|15878.7334|18454.8322|18138.8248|17169.7354|18202.0262|19234.3171|19845.2647|19297.5186|21593.839|19676.7274|19171.1156|16516.6534|18707.6381|19383.8245|18343.5097|20466.6011|19866.3319|20772.2198|17148.6682|15695.0342|15463.2954|12977.3706|11839.7439|12829.9004|13419.7809|11902.9454|11924.0126|13419.7809|12872.0348|11502.6694|11123.4605|11818.6768|11334.1321|11313.0649|11249.8634|12240.02|12808.8333|12155.7513|11460.535|10744.2516|8395.2633|7794.8492|8721.8042|8175.025|9038.8807|9713.1096|8427.8608|8512.1394|9860.5971|9750.1582|9199.0623|9983.3141|11101.4029|11090.8049|11933.3457|10357.5248|9371.5987|8926.3418|8290.2604|7993.4224|10876.9913|10770.9777|10092.2789||
2022-02-19 20:14:11|pink_usa_0672|TIAJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16032.2185||15617.6753|21763.1209|18746.3167||||16427.1847|22996.4466|24512.6958|||||20207.0518|19244.8112|20784.3961|21169.2923|||17320.3301||21253.9695||21377.4921|20211.447||21199.0541|26017.021|25264.3088||23320.9004|19434.0837|19822.7654||20794.4696|19045.402||||18413.1101||13882.1354|13689.328|14582.22|14387.7904||17331.4545|||||12918.0982|13592.5733|13026.7832|12637.924||10365.4375||||13882.2824||16526.6896||16915.5529|18472.9503|||34320.0871|34705.706|33217.2169|38947.5146|32777.6113|15987.6024||16923.4621|18489.0773|20666.9007|||||18461.5891|20332.1466|20332.1466||14313.8067|15397.5942|14645.7776|14645.7776|15362.4443|11258.2|14118.2553|13942.0434|13748.6595|12495.7887|12780.4441|15353.3248||14431.0045|15379.0267||||16864.2615|15484.3625|14991.391|14062.3292|14546.8739|15710.8766|14952.9329|16984.7314|19171.1155|17696.4143|15132.541|14536.3403|12008.2811|11675.42|10849.5873|10592.568|11165.5947|9688.9975|10596.7814|10006.901|12113.6169|10849.5873|9690.8936|10533.58|11376.2663|11376.2663|11439.4678|11797.6095|12429.6243|12429.6243|12429.6243|12429.6243|6636.1554|7780.1022|7415.6403|8481.5885|8217.1644|8807.1146|8575.3484|8217.1644|9270.647|10597.998|11011.32|12259.7641|12141.0666|12189.8174|12007.5318|11661.4914|9066.2795|9541.2203|9322.8323|8581.5855|9967.3948|10092.4908|9912.2677||
2022-02-19 20:14:12|pink_usa_0673|SNMRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10151.7772|9956.1933|11062.437|10619.9395|11283.6857|17301.3963|16373.0287|16710.6169|17048.2051|15191.4699|13841.117|14939.5301|16205.592|15867.9755|17286.144|18147.075|16307.046|16528.6939|18368.9673|18250.7846|19800.24|21268.8|19631.44|19779.5882|18630.987|15404.7689|15321.951|15575.346|15186.807|14865.994|15947.1572|16200.5548|15558.453|15592.239|13700.223|14392.9851|13159.7833|14984.2462|15427.3758|14465.2747|14684.7013|16784.5836|18195.2029|16748.8717|15576.729|16894.5|16252.509|15618.5168|16108.1784|15922.4447|17074.688|17007.1324|17750.2444|18370.1119|18218.0135|18894.0066|19757.8535|20484.618|20062.0805|20418.2864|19421.0357|19623.8664|17625.1355|16678.8195|17557.5415|16237.731|17287.5843|17427.5648|17514.9975|17672.475|17427.51|16167.7408|17235.0917|16867.643|17707.47|18171.1538|18809.8125|18302.4425|19422.286|19002.3447|21311.955|21154.4775|19737.18|20647.1149|19831.7288|19719.7445|18792.315|17952.435|13700.5425|13535.8595|13327.6155|13778.8108|14653.7374|15183.1848|15798.0269|14742.9673|16485.4733|17305.4761|16468.3899|17459.2266|17390.8931|17193.1283|16049.1962|15451.6198|15470.1506|15813.1341|13924.664|14340.7924|14711.0946|14276.8312|13881.088|14323.6766|14407.3429|14672.2382|15728.5074|15844.0368|16933.3143|17081.8522|17180.8774|16949.8185|16223.6335|16718.7597|16289.6503|16933.3143|15893.5494|17663.8762|17994.016|17650.7958|14368.8275|14205.3596|16395.8294|16052.5468|16820.8459|16837.1927|16574.9902|17196.822|17736.2661|17659.1642|17413.8981|17364.8448|18378.6117|18820.0908|19547.7137|19425.8982|19948.3152|18820.0908|17920.7815|18885.4951|18826.6312|19347.2753|18251.5294||
2022-02-19 20:14:13|pink_usa_0674|BNCDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6054.8948|6072.6164|6158.271|4740.5396|5056.2063|5219.0239|5080.2044|5006.3642|4832.8398|5591.2592|5620.6869|4980.6348|5427.5677|5624.3653|6069.459|6060.2448|6510.3853|6292.2372|6373.2373|6192.828|6225.9644|6132.2709|6909.1635|6372.9359|6331.5694|5714.9296|4980.8346|5009.393|5393.8859|5078.9679|4625.0277|4399.8185|4390.6637|4266.1578|4376.7483|4958.2641|5218.2616|5236.5713|5013.1931|5323.2019|5463.1663|5345.2032|5436.1953|6233.3267|7456.3998|7252.9705|7292.7398|5528.7098|3206.4386|4263.0224|5415.0145|5417.6181|5547.9199|5649.9168|5176.7417|5176.8517|5176.8517|6401.7612|6085.7155|6462.5581|6688.5237|6986.5552|7232.7936|7244.2395|7238.1544|7514.115|7764.5998|7363.34|6904.1062|6904.1062|6904.1062||
2022-02-19 20:14:13|pink_usa_0675|TEZNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7001.4718|7369.9703|7235.9708|6197.475|7202.471||||7570.9695|6733.4729|7228.6009|7201.801|7168.9711|7824.8985|7469.7999|7771.2987|8240.2968|8581.9954|8421.8661|8608.7953|9446.9619|9010.7937|8475.4658|9131.3932|8629.5652|9379.9622|10203.3889|9634.5612|10083.4594|10009.7597|10632.8572|10711.5818|11014.7556|11121.9552|10793.6565|9903.2301|10591.9873|9835.5604|9574.2614|9781.9606|9071.7634|8676.465|8797.0645|9346.4623|9607.7613|9681.461|8741.7898|9276.1126|9272.7626|9905.9101|10284.4586|9966.2098|10395.0081|10646.2571|10636.2071|11296.1545|11389.9541|11477.0537|10910.906|10786.9565|10616.1072|10070.0594|9708.2609|8894.2142|9051.6635|8924.364|9272.7626|9895.8601|10237.5587|11724.9528|10807.0564|11710.8828|11905.852|11490.4537|12120.2512|12398.3|11601.0032|11363.1542|11493.8037|11832.1523|11912.552|10622.8072|11001.3557|10904.2061|10977.9058|10696.5069|10462.0078|11309.5544|11922.602|12056.6014|12488.7497|12579.1993|12046.5515|12589.2493|13014.6976|12485.3997|12743.3486|12709.8488|13051.5474|12448.5498|13158.747|14183.8428|13520.5455|11989.6017|12327.9503|13882.3441|14043.1434|14696.3908|14353.8377|13958.8394|13972.2292|15080.233|15230.8679|14598.2011|14005.7036|14735.4463|14742.1412|15411.6299|15058.4157|15824.3813|15720.6916|14389.4501|15239.0364|15326.0019|16168.8986|15769.1916||
2022-02-19 20:14:14|pink_usa_0676|TERRF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5955.1048||6847.7102|6903.1354|||||||||8203.7261|8480.0777|||7516.1089||8042.8378|||||8919.5609||10322.6379|10122.1983||8703.2654|6934.4724|7436.9704|||7034.972||7055.0719|||6230.9752|6994.7722|6934.4724||7235.9712||7155.5715||||8240.9672||8663.0655|8864.0647|||8582.0628|||||||10693.1574||4140.5835|||10472.0583||9547.462|9647.9616|8843.9648|9145.4636|8964.5643||||9360.9347||9245.9632|10150.4596|9848.9608||||11539.3641|11321.0789|||10552.458||10552.458||||9085.1638||9346.4628|9647.9616||||||11999.6522|12080.0519|12100.1518|11959.4524|11477.0543|11698.1534|11557.454|11195.6554||10853.9568|10602.3842||10572.5579||10572.5579|10572.5579|12160.4516|12059.952|12582.5499|12582.5499|12904.1486|13567.446|12441.8505|12060.957|12763.4492|13004.6482|13110.7758|13165.4476|13165.4476|13946.5305|12129.8193|11545.193|12797.8201|13754.7773|14322.5927|14588.8952|13867.8559|13867.8559|15063.4958|14844.2717|14844.2717|14822.4798|15224.173|14701.9719|14701.9719|14690.4846|15378.2882|15553.4502|15553.4502|14944.357|14944.357|14944.357|14550.0018||
2022-02-19 20:14:15|pink_usa_0677|DNIYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1078.8484|1001.7878|809.1363|782.1651|847.6666|859.2257|1138.9557|1151.2854|1209.8514|1383.2378|1321.5893|1375.5317|1351.6429|1348.5605|1201.3748|1105.8196|1132.7908|1000.2466|863.0787|1053.4184|909.3151|846.896|1027.9884|1082.7014|1139.7568|1091.2565|925.2946|822.7509|824.9786|939.3321|1075.3771|1139.5456|1207.4021|1353.1317|1382.7339|1355.4687|1257.3262|1260.3021|1262.5341|1115.97|1323.5404|1345.1158|1528.8789|1543.7585|1618.1565|1722.3137|1704.4582|1789.2719|1733.4734|1795.9677|1790.0159|1718.5938|1470.8485|1620.3884|1395.7065|1355.5316|1298.2451|1207.4795|1283.2167|1204.5036|1252.1183|1380.0829|1224.5911|1136.8014|1170.2805|1086.9548|1113.7381|1138.2894|1068.3553|1024.4605|1084.7228|1105.5543|1171.0245|1044.5479|1026.6924|1064.6354|1075.0511|1078.771|980.0597|996.9332|1056.4516|1241.7026|1217.1513|1191.856|1215.6633|1333.9561|1347.3478||1415.7939|1368.9232||1219.3832|1168.7926|1452.249|1476.0563|1367.4352|1358.1355|1262.5341|1347.3478||1274.4377|1322.7964|1069.8432|1032.6442|997.6772|1052.7317|1139.7774|1116.714|1021.4845|1051.2437|956.3863|906.9116|871.2006|750.6758|780.435|820.6099|838.0935|819.866|767.0434|633.871|556.125|541.2454|510.7423|595.556|630.895|650.2385|806.4743|731.7043|805.7303|847.6479|913.5926|984.7239|1115.8722|1172.9254|1315.188|1276.6586|1221.0872|1304.0738|1304.0738|1558.22|1416.6983|1404.1021|1321.8566||
2022-02-19 20:14:15|pink_usa_0678|BZZUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2968.6944|3001.543|2040.7208|2102.8628|2336.9706|1807.1478|2172.6845|2287.6848|2065.8985|2402.6851|2640.9|2792.8647|2862.6863|2854.472|2731.2574|2691.0144|2161.0284|1935.0653|1479.0308|1955.6074|1672.1265|1935.0653|2280.1725|2140.4863|2013.1253|||||2145.1753||2297.5198||2865.1133|3076.4|||3108.1752||3165.1897|3004.8749|3288.5088|3288.5088|||||4192.8487|3781.7851|3280.2875|||3165.1897|3144.6365|2671.9134|2828.1176|2844.5601|2384.1689|2713.0198|2922.6622||||2877.4452|3469.3768|3514.5938|3424.1598|3498.1512|3535.147|2824.0069|2967.8792|3288.5088||3900.9936|3494.0406|3605.0278||4501.1464|||4665.5719|5076.6355|4895.7675|5220.5077||5549.3586||5364.38|5014.9759||||||5693.2309|4887.5462||5487.6991||4964.1614|3934.2524||4436.848|4016.6451|3727.9824|3434.4259|3832.3895|3832.3895|4031.3713|4064.0294|4146.4471|4159.3739|4159.3739|4163.4799|4163.4799|4973.0181|4973.0181|4990.7495|4990.7495|4429.6837|3687.9692|3796.2012|3738.6206|4529.6806|4998.2683|4932.5016|4772.1953|4702.3182|4975.661|4874.9557|4522.7837|4974.2936|4960.8444|5133.763|5475.7577|5475.7577|4959.4994|4980.0576|4484.3574|4461.3016|4115.4642|4153.8906|3957.9161||
2022-02-19 20:14:16|pink_usa_0679|PRYMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3828.3114||||3730.4421||||2868.1288||3130.4344|3171.5751||3591.879||||3851.0867|4199.1657||4426.561|4351.956|4385.9759|4024.0264||3283.568||2815.7361|2820.1083|3900.0568|3803.8671||||3375.9846||||||4387.9916|4414.2408|4755.4804|4437.6311|4512.0292||4271.3293|6126.9068|4967.1709|5667.3888|5295.398|5470.4525|5689.2706|5356.6671|6017.4977|5886.2069|5908.0887|5207.8708|5119.3444|4598.2135|4414.285|4049.3737|3735.16|4042.7354|4079.4379|4225.4481|4291.8164|4648.0791|4794.4404|4918.6257|4730.3517|5088.7788|4646.2762|||4759.0938||4471.5498|4489.2589||5069.2322||5042.8291|5264.2|5454.579|5775.3495|5447.6073|5460.8941|5624.976|5755.6349|5669.2672|5790.8915|6297.5945|6273.4658|6499.502|6942.9463|6751.6566|7414.4261|7049.9691|7079.135|7413.4107|7524.0286|7100.28|7299.0546|6917.3291|7001.6806|5864.8865|6731.7504|6676.529|5961.9278|5383.3551|4828.4514|5216.223|5750.2085|5145.2062|5053.1396|5071.5529|4782.3408|5424.1951|5582.0282|5979.2413|5408.4118|6310.6906|6018.6995|6386.5202|6344.3997|5915.8237|4254.1701|4938.828|5723.3539|6268.1908|6849.9927|7131.6795|7735.5616|7622.3454|8715.0132|9408.1051|8728.5723|8633.7537|8660.0922|8217.6058|9163.1572|9430.593|9455.5143|10256.2041|9171.9327|10183.4267|10041.1854|9840.9939|8924.3274||
2022-02-19 20:14:17|pink_usa_0680|MONRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|5587.5|4674.55|4512.5|4237.5|4367.5|4478.925|4095|3785|3832.5|3362.5|3260|3647.5|3265|3600|3835|4332.5|4427.5|4712.5|4277.5|5090|4342.5|4300|4222.5|3927.5|3323.6443|3491.202|3983.8716|4036.3897|4166.4344|4153.9301|3861.3294|4351.4981|4216.4516|4223.9542|4118.9181|4379.0076|4581.4312|4666.5042|5349.5903|5614.8179|6280.389|5912.5734|6197.8181|6583.1488|7136.1232|7043.5438|7193.6726|7033.5352|7810.8618|8287.3497|9143.0056|10060.5923|11531.7643|12194.0445|10884.9827|11002.012|11149.2424|10406.7985|9140.8687|8232.3187|8315.6793|9451.9058|10285.9709|10330.9205|10196.0717|9751.5699|10847.9841|9642.0919|9735.435|8680.9101|9987.7137|11794.0292|11366.552|11072.0758|9713.986|9360.1934|9372.8253|10105.672|9741.6325|9718.8835|10110.672|10408.9368|10791.6258|13118.5969|15469.3282|14565.6868|15899.0317|16263.1168|16693.9278|18973.1875|18243.5626|18589.9679|17468.5313|16700.2394|19708.7087|19665.5765|19757.2324|17973.9865||
2022-02-19 20:14:17|pink_usa_0681|PRDSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1500|1350|1003.75|1221.25|1073.75|1062.5|12845.2965|14470.1497|17233.6796|16760.2972|15276.1793|16798.6796|17233.6796|20189.1214|19344.7094|21545.2981|22082.6511|24692.6516|22863.0924|25665.0047|26074.4166|22927.063|25076.4752|23323.6808|24155.2986|25895.2989|25076.4752|24807.7987|23362.0631|22594.4159|21622.0628|19037.6506|19191.18|20808.3568|19362.6212|18090.8857|17771.0327|18103.6798|15480.8852|15557.6499|16056.6206|14278.2379|15544.8558|15365.7381|15329.9146|14163.0908|13689.7084|12525.4435|11668.2374|9557.2076|10132.943|10171.3254|8959.7222|7714.8544|7458.972|7522.9426|8444.1192|8508.0898|8380.1486|8175.4427|7804.4132|7730.2073|8316.178|8802.3546|8789.5604|8636.031|10312.0607|10218.6636|10938.9726|11803.8551|9938.4724|8917.5016|9237.3546|9211.7664|9211.7664|8872.7222|9186.1782|9557.2076|10318.4578|10344.046|12355.9214|13331.473|12819.7082|11745.0022|12615.0023|10184.1195|11246.0315|9480.4429|8527.281|7839.597|8827.9428|8271.3986|7652.1632|7267.0602|7126.3248|8036.6265|8213.825|7215.8837|7382.2072|8341.7662|9071.0311|9723.5312|9659.5606|8293.7883|7650.8838|8201.0309|9665.9577|8955.884|9595.59|10113.7519|10542.3549|10068.8445|13216.326|16363.6795|15442.5028|14853.9733|16593.9736|15596.0323|17208.0914|19024.8564|19920.4448|15225.0028|14981.9145|15979.8559|17336.0326|16222.9442|16338.0912||
2022-02-19 20:14:18|pink_usa_0682|TDPAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.7923||2260.9176|||1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1571.9432|1413.0942|1290.6481|1085.4681|996.1156|876.9788|996.1156|996.1156|926.6191|926.6191|953.094|1012.6623|1108.6336|1108.6336|1108.6336|1108.6336|1601.7273|1845.6267|2283.4543|2124.6053|1985.6124|1737.4108|1881.3677|1881.3677|1886.3318|1750.6483||
2022-02-19 20:14:18|pink_usa_0683|ATGSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2593.3365|2576.1051||3064.3301|3331.4179|3704.7665|3549.3739||3836.7726|3808.0328|3535.004|||3894.2524||||3678.7034||2974.5765||||2974.5765|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|2299.1896|1322.034|1322.034|1839.3517|1709.7227|1547.8387|1391.6348|1349.0337|1349.0337|1349.0337|2022.1306|1584.7596|1999.41|2485.0621|2428.2607|2428.2607|2059.9909|1632.9196|1886.6502|1886.6502|1911.772|1758.5288|1683.1633|2009.7472||
2022-02-19 20:14:19|pink_usa_0684|FINMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5743.602|||6354.7352|7336.8306|8318.9261|8203.3854|7972.3042|8896.6293|8885.0752|9994.2654|10052.0357|9659.1975|9174.4002|8308.8907|7616.4832|7616.4832|6566.3317|6185.5075|6335.5292|6508.6311|5943.1649|6958.696|7985.7672|6520.1712|6536.597|7645.2778|7275.7175|7391.2051|7714.5703|6986.9986|6594.3408|4169.1016|3915.029|3695.6026|3453.0786|2506.0805|2162.1611|2670.9049|2636.2179|2740.2791|2266.2224|2081.2246|2254.7866|2011.9634|2566.9878|2903.3083|2682.4673|3098.7122|3353.0841|3619.0184|2740.2791|2624.6555|2948.4015|3110.2746|2740.2791|2832.778|3040.9004|3931.2021|4278.0728|3942.7644|4243.3858|5156.8121|5503.6829|5619.3065|5272.4357|4971.8144|5665.5559|4914.0026|5376.4969|5179.9368|5295.5604|5665.5559|5330.2475|6544.2952|6763.98|7180.2249|7191.7873|7688.9687|6995.2272|8290.2114|7561.7828|7744.1005|7455.1416|8148.6431|7732.5422|6692.2899|6253.0722|7247.0911|7316.4412|6750.0817|5431.099|5993.7288|6831.9322|6384.1249|6544.8762|7807.9225|7972.8344|7358.2139|7932.6256|8179.6226|9144.6343|10155.5989|9701.8136|9914.3459|10132.6224|10569.1753|9787.9754|6729.2331|7203.4933|6858.4757|6060.0434|6618.9993|6548.6302|5870.7896|5641.0131|6962.228|6491.1861|6956.4835|6238.432|5534.7414|4963.7879|5713.9608|5610.4887|6691.1975|6576.2285|6668.2037|7461.49|6656.7068|7070.5953|6461.2595|6955.7413|6518.744|6670.0916|7292.2502|5543.0762|3645.5501|3530.5485|4324.0594|3740.4264|3950.3043|3841.0528|3220.0442|3162.5434|4496.5618|4052.0987|4026.2159|4647.4035|4842.9626|4658.907|5004.0112|4635.785|4543.8722|4729.0782|4831.4591|4187.2645|3905.4294|4083.7333|4129.7472||
2022-02-19 20:14:20|pink_usa_0685|MDIUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:14:20|pink_usa_0686|SFRGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5776.463|6062.76|5641.735|6557.8854|5692.258||5507.007|5001.777||||||4163.0952|4008.158|4075.522|4146.2542||||5358.8062|5227.4464|4756.5022||4371.661|5185.2288|4118.476|3912.5522||||4027.3294|3932.807|3531.0868|||3882.17|4050.96||3747.138|4327.7756||4861.152||4861.152||4715.1017|4907.6237|4431.385|4533.6994|4297.3934|4398.6674|4570.8332|4607.967|4422.298|4624.846|5040.0694|4986.0566|4165.7372|3956.4376|4088.0938|4037.4568|4029.0173|4027.3294|3446.4059|3500.4142|3628.684|3750.2027|3897.894|3692.0312|4102.0743|3530.9843|3396.0723|3106.0115|3261.4976|3332.3264|3608.896|3102.976|2475.6352|2239.5392|1930.928|2563.328|2344.096|2242.912|2425.0432|2597.056|2344.096|3160.3136|3226.0832|3102.976|3173.8048|3386.2912|3676.352|4001.8272|3699.9616|3406.528|3575.168|3538.0672|3753.9264|3922.098|4521.869|3652.3695||
2022-02-19 20:14:21|pink_usa_0687|AEMMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2857.5085|2695.9971|2515.8499|2615.2415|3720.973|3124.6234|||||3416.5862|3584.3096|3479.9484|3571.8856|||||||||3261.2869|3901.1203|||||4385.6544||||3379.3144||||4201.1109||4373.0862||||4097.9045|4489.6617|4315.5474|||5005.7862||5123.9352|5092.8434|5105.2801||||5105.2801|5664.9332|5664.9332|5664.9332|5664.9332|5926.1047|5428.6353|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5397.5434|5416.1985|5416.1985|5559.221|5559.221|5559.221|5465.9455|3438.7575|4209.8351|4209.8351|4265.8004|4265.8004|4819.2352|4508.3168|4222.2719|4222.2719|4222.2719|4222.2719|4222.2719|4222.2719|4222.2719|6218.368|6093.501|6093.501|6093.501|6577.9343|6577.9343|6577.9343|6577.9343|6577.9343||
2022-02-19 20:14:21|pink_usa_0688|PIAGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||661.3883|752.4777|653.4675|693.0716|613.8634|475.3283|550.4969|653.0318|839.6067|811.8838|871.29|816.9136|872.3197|1069.3104|1037.6272|1120.7957|1001.9835|1188.1227|1263.3705|914.8545|1176.2415|946.5378|1160.3998|1093.0729|1275.2531|1334.7401|1278.971|1189.7405|1163.7149|1252.9454|1327.3042|1483.4577|1431.4065|1530.0197|1302.5348|1247.4981|1238.6647|1257.0425|999.7531|897.7765|1010.9109|1010.9109|999.9625|1072.9524|1040.1069|817.4876|908.725|970.7665|918.3309|922.0489|918.3309|1100.5099|1033.587|977.818|977.818|992.6897|1037.305|909.1255|1010.1395|966.8478|996.0699|1089.9026|1183.7353|1234.9893|1159.3777|1252.9921|1382.804|1422.4155|1314.384|1331.9722|1077.9175|1103.323|961.2032|1022.8653|1077.2731|1029.4439|1195.5998|1173.9273|1177.5394|1101.6856|1173.9273|1235.3327|1166.7031|1029.4439|968.0385|921.0814|895.7968|841.5783|722.3848|801.8471|750.9629|783.301|722.2179|587.9981|674.0466|699.144|676.967|573.0938|583.8393|608.8611|576.6273|583.7904|694.818|734.2149|787.9379|927.6178|974.1778|1110.2762|1081.6239|1142.51|1092.3685|1031.4824|1038.6454|969.0562|967.0147|952.6886|877.4763|855.9871|949.107|802.2641|858.0235|804.397|704.2943|718.2932|800.486|915.9132|911.0635|957.5099|1034.325|971.8011|1086.1306|1032.5386|1057.8315|1114.635|1125.3526|1105.7036|1011.0311|846.6939|592.8272|803.5308|896.3832|839.2433|982.0932|1017.8057|1028.5194|974.9507|1142.7994|1232.0806|1330.2899|1357.0742|1374.9305|1374.9305|1432.0704|1424.8601|1403.4337|1374.865|1210.5954|1203.4533|1105.2486|1142.745|1114.1763||
2022-02-19 20:14:22|pink_usa_0689|TCCHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2150.7535|2150.7535|2150.7535|2361.8088|2361.8088|2361.8088|2592.9645|2545.7082|1269.3667|1537.6882|1587.9395|1923.4427|1923.4427|1711.2838|1711.2838|1711.2838|1642.8324|2264.9344|2264.9344|2264.9344|2264.9344|2496.461|2697.7885|2581.0185|2395.7972|2395.7972|2262.9211|2262.9211|2262.9211|2262.9211|1509.9562||
2022-02-19 20:14:22|pink_usa_0690|BCUCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2306.56||||1904|1904||||||1328.72|1428||1346.4||1462|1230.8|1292|||1240.3336||1380.4|1193.4|1258||||1391.28|1285.2|1360||1209.04||||1298.8|1558.56||1608.88|1657.84|1754.4||||||||||2142|||||2910.4||2271.2|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2454.8|2189.6|2269.84|2386.8|2162.4|2142|2223.6|2550|2502.4|2506.48|2488.8|1940.72|2105.28|2343.28|1892.1|2004.64|2121.6|2305.2|2203.2|2774.4|2964.8|2817.92|2964.8|3068.16|3651.6|4343.16|4284|4486.64|4134.4|3734.9|4270.4|4327.52|4923.2|4413.2||
2022-02-19 20:14:23|pink_usa_0691|RZSMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||465.5608|429.3505|464.5262|455.215|594.8833|563.8459|532.8085|413.8318|444.8692|455.215|424.1776|641.4394|770.7618|775.9347|699.3758|755.2431|765.5889|770.8135|765.5889|729.3786|791.4534|732.5341|662.1309|760.416|687.9954|672.5092|667.3361|620.7778|550.9403|517.3148|517.3148|672.5092|698.3854|853.5821|866.5152|742.3578|682.9452|501.8612|522.5565|519.9696|491.5136|526.4369|553.5995|615.6854|553.6|525.1439|463.058|336.2991|413.9066|375.1028|362.1682|315.6038|336.2991|317.2594|300.0823|359.5813|356.995|331.1258|336.2996|362.1688|457.8848|413.9072|388.038|388.038|362.1688|336.2996|419.081|465.6456|522.5578|439.7764||
2022-02-19 20:14:23|pink_usa_0692|MBFJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72268.2927|72268.2927|57668.8713|63800.1655|63800.1655|53793.4306|65179.9708|56625.0996|77052.0369|73095.4464|74026.5986|73590.121|62675.1151|21640.1919|64338.8503|69699.8435|75637.7613|70724.8412|77559.1279|76428.9402|68835.4919|61507.9147|70203.8612|68225.7101|66410.9761|65743.6428|67475.599||79899.5038|79899.5038|63639.1045|63886.4525|62897.0605|63641.7441|74531.5536|67620.0602|60639.6157|62216.5993|59402.0725|57994.4795|65774.2268|72139.4745|67184.3002|66477.097|61243.7937|65571.4349|65076.2892|66632.4614||63246.6774|65268.4546|78341.6479|81498.2918|76546.1387|85066.8075|97097.8868|86765.3128|89898.4378|88907.4314|83952.3994|91473.651|88783.2495|91898.4513|87091.519|83692.8256|82843.1522|79441.1736|77033.8653|80574.0245|84839.0966|84980.7312|81228.8319|77600.4628|77883.6762|80149.3831|77587.0773|75975.0603|91324.2653|88308.4016|99031.5646|103446.9847|101385.9192|100829.6179|87478.3857|82762.4806|89300.0211|87603.0425|85903.0222|67564.1748|60049.3839|63010.7469|66871.3616|66457.7243|57717.5118|66884.4107|68038.7609|67371.2882|68729.5803|85572.4023|82592.2294|87359.7484|89844.2301|83597.3278|86350.3321|84738.8174|90621.4368|83047.5044|79061.2242|85519.7575|91500.1601|93825.4542|99445.2154|103854.765|90560.302|87528.9964|90556.3151|81238.8073|72194.3478|81022.461|79518.4121|83462.9897|76748.1296|69652.4477|61898.8239|66552.2198|65904.802|66741.3485|63704.7141|60151.2057|63320.4092|61123.5787|63126.5713|66170.5572|68425.0354|69004.7133|69210.9493|69467.7618|60479.3268|49691.6622|51360.8912|53071.2089|50593.5999|49823.139|51562.7503|50606.2985|51120.068|55230.2243|57383.5235|60369.9072|68718.9369|70543.1638|70517.4744|75912.2538|71869.9862|68533.1654|71998.3254|75752.7768|74340.4369|70608.1932|71558.9048|80148.9021||
2022-02-19 20:14:24|pink_usa_0693|SMFNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3165780.15||33856.2605|||23676.5187|24165.2276|32040.158|||35004.7341|33521.9626|32020.9792|30519.9958|31482.7621|33321.6583|32624.206|49313.5811|39464.8347|40163.3274|40372.7422|43585.7978||39808.1911|42188.6359|44214.2493|50150.9538||54062.4488|41416.5815|42894.7584|39441.0741|42420.5913|44892.9142|39263.84|38462.3123|37882.5495|40512.6929|40191.3074|46288.4083|46426.3767|47017.3487|43991.2697|44330.6431|43840.833|43394.0302|45086.4651|43171.1175|42994.6419|46310.3209|50595.3439|55171.535|54426.8885|57878.2076|66339.9338|57404.3509|64607.7316|63992.4199|63172.0043|66587.7584|65999.8172|66833.8733|70073.2742|63168.4931|59093.9885|58963.6912|53665.5045|56427.398|57220.2369|55360.7502|55032.6054|52229.2938|56877.9744|51067.1236|48674.1071|47511.9444|53425.3016|53954.7637|58979.3759|61799.3113|60910.493|61389.0266|53595.7649|54552.4491|57491.9921|52433.2437|48331.1987|37803.6109|38999.9277|38641.1881|39020.5929|43494.8358|35848.6316|42725.7719|48690.2896|43217.7547|44010.741|51626.1441|52468.0778|53587.8234|54305.609|48321.615|52946.5026|53898.2706|52909.2664|53203.9823|53443.7034|54334.5208|55293.6972|57367.2108|60410.8641|63734.1105|60077.9752|58095.2583|56947.0637|57672.3547|53927.456|54749.6469|54344.921|57917.537|53535.3426|49557.8732|45217.3979|49236.7221|49236.7221|49753.1578|49549.4002|48454.0354|48932.9409|47185.9435|44661.9871|45982.0242|49640.1533|51837.2279|49684.2591|49061.1517|42830.0773|34101.2098|37415.464|39512.8253|38964.7388|37139.3332|37701.2198|38150.2234|37854.8048|39036.4792|39482.12|40181.0399|48650.304|50911.3928|48102.0158|49869.8676|46857.2514|47624.729|48351.0918|48924.7906|46895.9677|45733.4303|48485.677|48175.8732||
2022-02-19 20:14:25|pink_usa_0694|JPHLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73350|||||54957.8649||50429.5015|||||||54989.2523|||49185.7578||||49679.6734||||48032.7646|48275.3543||||44070.4767|44555.6563|45485.5838|46496.3745||50580.482|50580.482|50580.482|50580.482|49124.9286|49124.9286|49124.9286|49124.9286|49124.9286|49124.9286|37157.0448|37107.3994|37107.3994|38734.153|38410.6945|38410.6945|34367.4635|34408.7638|30729.3308|29637.6309|29718.4976|29718.4976|28950.2643|29233.529|29233.529|32185.1854|31093.4768|31093.4768|33964.266|34368.6025|34368.6025|34368.6025|32022.0959|32022.0959|32775.557|32776.1903|32776.1903|28473.5928|29481.1773|30973.8952||
2022-02-19 20:14:26|pink_usa_0695|JPSTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52136.0749||||||44243.805|||45368.6475|46493.49||44239.9936|48176.6032|||||||||46114.5696||46486.7444|48904.43|50423.122|||||||44799.7254|||43860.8664|42736.2288|39362.316|39362.316|41274.1999|41274.1999|41274.1999|41274.1999|41274.1999|41274.1999|32689.4662|36775.5094|36775.5094|36363.2921|36175.8525|36175.8525|32790.28|32427.0594|32427.0594|30862.3133|30862.3133|30862.3133|29240.5854|31114.6582|31114.6582|31114.6582|30852.2454|30852.2454|35988.0384|35988.0384|35988.0384|35988.0384|35988.0384|35988.0384|35988.0384|35988.0384|35988.0384|35988.3168|33570.3518|33570.3518||
2022-02-19 20:14:26|pink_usa_0696|MZHOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27359150|28364.18|22334|22335.21|21218.4495|27113.8282|26650.5129|25354.8467|27337.4394|30183.1291|28599.1748|28750.8945|27702.477|29273.4336|30364.6736|31645.148|30908.062|27253.6018|24504.0652|23728.6201|24348.9761|31448.1514|31008.8592|33868.5651|37440.521|41216.9424|43374.8975|34842.4464|34842.4464|32664.7935|33749.4517|34858.384|32849.6696|33020.3585|||32141.3928|32141.3928|38857.5047|39634.6665|34825.6603|33629.414|36882.1849|39164.7957|37963.4216|38573.2812|36290.1275|38993.8621|40693.848|45870.876|52011.072|52636.1872|54084.8896|48531.5304|50463.9723|52216.6133|50251.238|55624.5225|50514.3218|51331.7604|51050.8782|49296.7603|48389.458|48991.5589|48506.494|48506.494|47315.9758|||41933.956|46322.3933|41812.055|41180.4109|40569.4256|45237.7201|45780.5557|48175.4203|57594.8927|53972.719|52425.336|51001.7437|48474.1413|48722.7266|51892.1897|48116.633|38916.0365|42521.6757|34532.5487|35033.0204|38536.3224|38035.8507|38786.5583|42565.1198|43218.4233|41090.3491|45952.707|46927.5384|47434.8632||46653.7265|44708.1302|||43377.1288|43123.4614|45018.3914|47047.3893|46413.3274|48509.8453|46797.7331|47558.6719|43373.8336|44642.0744|47939.5003|39821.1927|42611.2126|43372.1271|43108.9128|40826.6762|41967.7945|39457.5366|40066.1361|40421.1525|39052.147|39495.9214|35501.9518|36521.2498|36774.8696|37662.5388|37276.2923||38924.5638|39309.1548|40323.5846|32715.3611|31827.292|29925.2626|31415.4392|30737.892|29545.911|32705.9286|31986.3743|33289.5604|32985.3146|32045.7597|34226.0883|37521.9338|36661.307|35799.2846|38689.5951|36237.7552|36889.0821|35545.356|34671.4842|33837.5842|32266.1009|32215.052|33558.4019||
2022-02-19 20:14:27|pink_usa_0697|RSNHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1253926.96||18002.2874|||13878.1386|15649.5916||15061.5458|14792.5896|14855.1743|||||||14845.1871|||||20597.7704||11146.9814|12213.3893|11790.8503|||11028.5041|||||11117.4674|||||10832.4419|||||||||10464.6972|10258.0703|||11821.2049||13144.1239||12215.7285||11775.9623|11986.4447|11648.481|11152.8009|12234.2847||11986.4447|10650.2717|11415.6916|11525.0373|13318.3069|11765.5979|12137.3733|11769.4392|12360.0988|11769.4392|10763.349|10828.7591|11353.7898|11799.2262|12517.8431|13282.8224|12703.2927|12935.1046||12289.8525|12359.4177|11571.0121|11037.6789|8927.5344|8881.1576|8768.6138|8327.8634|8768.6138|8740.7769|9487.7329|10587.2893|9538.8131|10365.0461|12486.3296|12463.1208|12788.0438|13061.9076|12556.0029|12537.4289|12421.3416|12119.5146|12022.0013|11515.8607|12056.8158|12195.6659|12126.2408|14556.1173|13746.1585|13074.8183|12269.315|12963.8046|13774.0423|12315.6143|12836.4815|12558.6857|13200.2145|11602.2938|11440.1859|10953.8622|11532.819|10525.4342|10275.106|10275.106|9699.1406|9274.7512|9781.0652|9044.6085|9839.5859|10172.5474|9655.8831|10034.311|9564.0316|8634.0357|6524.8974|7202.6597|7085.4872|7826.5212|7397.6832|8285.4051|8401.8235|7747.5832|8769.1164|8057.4865|8058.4047|9434.8346|10445.0185|10445.0185|10592.3597|9716.461|9431.097|9189.2698|9943.2363|9435.1877|9789.0537|9332.0709|10149.8296||
2022-02-19 20:14:28|pink_usa_0698|SUTNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5720.1528|6018.5955|5106.6871|15117.1945|15532.502|12749.9415|12999.126|13414.4335|12916.0645|12417.6954|13372.9028|13871.2718|12665.8064|11710.68|10464.863|12541.2247|11129.2987|11336.9349|11752.1365|12375.0412|12873.365|14617.4984|14451.3904|16610.7936|16399.6313|19163.6141|16215.3658|17763.1961|18058.021|16325.9251|19198.8998|18652.5896|19315.9662|20915.8745|17618.5025|18574.5453|17637.6158|16193.8287|16564.5308|17910.7648|15920.6798|16193.8287|15569.4883|16154.8074|16115.7862|14242.765|13540.3821|15842.6372|16466.9776|17286.4244|17520.552|17969.2967|18027.8286|15667.0415|14476.8927|14945.1479|14906.1267|14964.6586|11238.1269|11277.1482|10575.1124|11613.3961|12959.3195|11690.306|12690.1348|13689.9636|12012.0022|12815.3526|14307.2892|13618.7031|13848.2318|13676.0853|12929.806|13159.3292|13044.5676|13809.6449|14079.7478|13314.9998|13851.5701|14802.9142|14117.9464|15583.0164|15792.3121|15716.2045|15449.6252|15754.0513|15927.4959|15011.3001|15503.4738|14613.7751|15352.2154|15257.5655|14311.0664|14197.4865|14197.4865|14367.8563|13762.0242|12872.3198|14258.9047|14037.9382|12434.6835|12165.003|13371.0223|13829.8319|14401.003|14625.7261|14093.8815|12846.6685|10861.5568|10524.474|10749.1958|10224.8448|9925.2157|10861.5568|10337.4541|10412.3632|11123.9996|11723.2723|11601.545|12959.2722|13071.6708|12809.4882|13221.4893|12060.3954|12547.3057|12856.3066|13098.8332|12548.2102|12473.2956|13072.6131|13072.6131||
2022-02-19 20:14:29|pink_usa_0699|CMTDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:14:29|pink_usa_0700|TOYOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103151.8964|119298.7738|94686.5432|103499.22|100362.88|96442.455|116968.4165|126219.2698|123083.3873|119636.0088|130925.3831|129357.4144|118698.1609|122931.7809|127008.6002|127008.2689|113366.64|117286.6483|127007.8323|118540.6435|112895.851|107407.678|113295.5004|109759.671|112644.5173|109289.0152|123181.4209|125272.3823|130603.122|144713.9035|121978.6787|124487.2376|127372.0804|130476.1366|127729.8977|107867.7986|105766.6739|103947.9763|106621.1483|104919.901|124195.8755|124643.3372|136294.7419|127163.2459|118114.087|126197.2414|128730.6867|123505.4558|121146.1406|127305.5771|134779.2378|147512.4879|160844.9819|164471.0403|160430.2616|180139.5865|182000.4508|194551.0404|202314.0705|200824.8362|200406.4735|201705.7565|191723.4606|190793.7503|184581.8607|183567.6747|179408.7567|175446.5492|181849.4766|193519.406|184485.3305|183418.6757|181766.9472|188017.2681|204452.1221|196372.1109|204147.9785|212497.9139|222322.3837|217507.7588|215282.5997|208122.3495|202835.1039|178098.348|187354.9765|191932.2046|196789.6712|188603.4326|182055.3427|165454.5516|150106.7536|153250.7481|160434.8516|149872.8589|167910.601|181627.1144|172810.6576|171188.8684|175783.938|176638.0784|168771.3936|168240.9713|162152.1431|162211.935|160516.0455|159929.8305|171055.9013|169270.9702|177026.2191|179902.3082|185003.6369|188976.861|203301.0808|188804.5164|182685.0287|187253.6094|199248.9209|188828.9815|188925.4571|173873.4583|180189.5468|168368.1944|174332.6569|170965.9782|178589.1713|172772.4216|169946.3496|173345.2766|167301.0951|180040.3011|185689.0294|187778.5082|187705.2563|193841.2379|198911.4025|196771.8668|199691.0556|183799.4794|167684.167|167352.2287|175069.7943|174188.4575|173070.0726|184519.5386|180982.4429|185003.0323|189677.8762|213261.4951|196443.8236|209137.7556|217077.454|209975.7444|243108.1916|245430.8391|255524.7643|250763.7798|239887.4068|247480.8852|259120.5238|275932.6183|270885.1643||
2022-02-19 20:14:30|pink_usa_0701|DSEEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8820.9091|8574.3782|8619.8378|9127.0332|8917.2164|7833.1626|7693.2847|7605.861|7238.6815|7011.3799|7151.2578|8270.2811|9162.0027|8952.1859|9511.6975|7319.323|7403.2602|6899.637|7571.1345|7352.8978|6379.2264|5741.3038|5707.7289|5523.0671|5355.1927|6194.5646|6765.3375|6624.4817|5999.2117|5035.958|6083.7077|6066.8085|6286.4979|6692.0784|6920.2175|7993.3159|9548.0412|9902.9242|10714.0852|11042.1532|15136.2438|14541.6664|15289.1352|15051.3042|14252.8716|15289.1352|15509.9783|16393.3505|16852.0246|15951.6644|15543.9541|14947.799|12921.8445|14147.6321|14896.7245|13868.9356|14300.8555|12751.5962|14607.3024|13943.3341|13015.481|12232.3389|13313.4155|13918.9596|13799.4102|13338.2913|12620.9952|12877.1724|11237.6385|11527.9726|11989.0916|11169.3246|10511.8032|10674.0488|10571.5779|9848.5446|9730.0914|9594.7162|8680.9337|9137.8249|10102.3731|9577.7943|9916.2322|10736.9443|10449.272|10593.1081|10720.0224|10197.5754|10214.3478|10147.2584|9962.7628|9543.4546|9191.2357|9635.7024|10389.6688|10152.1219|10596.4929|11376.8751|10663.8196|10310.5126|9784.466|9565.9544|9379.8148|9559.5647|9580.4505|9639.8893|9130.0724|8418.5613|8429.5107|7865.4535|8010.5611|7682.6466|7220.5914|6775.7653|7157.9398|6954.3223|6857.2978|7075.3393|7198.865|7603.669|7776.1889|7807.9386|6335.2187|6119.6405|5986.6874|6488.1104|6655.2514|6602.0702|6792.0032|6358.956|6355.1573|6685.6407|6928.7549|6989.5335|7430.178|7878.3965|8108.3684|8780.9293|7949.7594|8106.6453|8892.5961|8524.3462|8160.5407|8390.4852|8392.4969|9176.8081||
2022-02-19 20:14:31|pink_usa_0702|SNEJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23341.656|27493.7775|22286.7927|26943.902|18796.7662|18516.2175|26960.7349|30299.265|30456.3723|26117.9204|28880.3928|26569.9613|27875.8574|29161.6627|28528.8054|30596.8735|34119.1768|37129.6924|35474.8491|33417.6089|30055.7774|29595.0329|31202.9694|28962.1452|30654.8686|32799.6545|36752.7386|36449.9965|35727.4195|36510.2113|31718.3071|28200.7413|26865.9731|27046.0741|25590.905|20593.1517|17913.9458|17954.0891|18080.7402|17944.0247|18305.3138|20468.0304|18360.4302|16037.1509|13668.7106|14351.1053|12133.2072|11109.562|11912.6169|11972.8323|10171.3877|11140.0166|15134.3649|15497.3607|17331.9028|17761.5358|19995.6277|21734.823|21856.1336|21330.4542|21048.3286|17393.2773|19087.2075|17998.0896|16768.4709|18470.2216|20038.6771|18426.1898|17058.9676|17533.8895|18264.4682|19829.9941|20423.5197|23381.3692|25213.5128|23226.2975|26350.7054|31979.2345|34393.6198|35588.1909|35664.1591|33460.0513|32117.908|31288.7019|33579.0826|36574.3998|32072.11|29742.9702|27750.0366|27869.8663|32356.0899|31031.5716|36581.934|37843.38|41005.0789|40208.7326|41275.6624|39886.7597|35467.5239|36000.739|39951.7317|39850.7479|41896.0675|43903.7452|47161.4864|47455.6739|50676.6472|50570.2032|46612.614|57062.2296|58199.4308|57423.0475|67400.3178|61832.2341|62113.3861|58525.9062|63271.25|62270.3234|69296.1856|71056.4913|73957.988|69866.0855|65907.0919|61191.8087|58215.1535|59309.7903|53031.6686|64188.3309|60038.2588|68458.6932|71221.6314|73617.0952|71839.7219|74745.0427|80239.6519|82795.3577|88346.9735|76650.0684|69982.2711|75222.8578|78090.2336|84351.9834|101822.6438|97882.0895|92011.0241|107026.9885|118113.6853|128262.9015|121888.6681|133750.1052|138793.4912|125288.4379|125452.0686|125159.0384|128929.684|133119.6788|132584.2216|151023.7624|155055.3449|159663.2598|138845.276||
2022-02-19 20:14:32|pink_usa_0703|MSADY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11187.1531|11245.2466|9867.6002|13691.5561|14055.1597|14581.758|15448.7598|15175.1103|14801.9518|15759.4211|15125.064|16157.4491|13520.3832|14341.308|14080.1047|14826.4|15610.01|13271.6181|13209.3206|11890.8762|11530.1697|11729.1802|13358.5785|12699.3563|12898.263|11094.7451|9079.7801|11069.869|9701.6829|10087.2626|10783.707|10211.5611|10709.0793|12537.4586|12985.225|12947.9112|13121.8526|16803.434|15522.3432|16654.1807|17139.2539|15708.9098|16093.2984|15609.7556|16812.4135|15981.7116|14022.7431|14729.4596|14282.6976|14071.9286|14660.8419|15426.987|13869.0893|14375.7227|12873.0572|13205.6625|14856.3703|14240.4345|15078.1072|17061.4203|17888.2137|17276.023|19308.4963|18769.7684|19039.1323|18175.9434|16777.7495|17955.3484|17257.2872|17378.6891|16158.5995|16698.8382|15936.987|15912.84|17349.5836|14916.7784|16721.7629|17367.6938|16355.6519|17856.7213|19357.7907|18607.256|20140.7484|20012.2569|18915.5795|19490.215|21539.9458|18450.4188|19544.1862|18039.4275|19502.4911|19988.2761|18803.4346|20474.0611|19407.7038|18376.8917|19075.6584|19668.0701|18997.4798|18347.8883|18061.7315|16873.3069|19122.6262|17581.6088|16904.4863|17050.4159|17184.6712|17406.4842|17744.8372|18001.6704|18844.4249|18681.3331|18633.9066|18179.1417|18615.8007|18477.9059|18404.2838|19021.8447|19261.2136|17492.5355|16001.6101|15887.8006|16600.7791|15417.2183|14508.0998|15490.3533|15405.6594|15803.6436|16489.4802|16897.2348|16261.8722|16080.0102|16176.9316|15786.1845|17111.5582|16758.9772|17409.3081|19209.1216|18606.3053|17797.3355|16687.02|17435.5702|18801.6794||
2022-02-19 20:14:33|pink_usa_0704|CHBAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5811.2083|5930.1415|4240.299|3790.9958|3991.6688|||3965.5387|4050.9958|4583.4593|4604.6545|4794.4377|4987.4375|5123.1808|5307.4956|5569.6537|5110.4506|5437.5322|5622.6125|5702.3885|5865.1315|5262.5866|5743.8472|5958.4525|6179.3697|6485.4978|7179.809|6667.9788|6294.4409|6166.5216|6196.9943|5115.9537|5812.0335|4776.4404|5263.775|5080.7605|5243.2262|4497.4888|4622.0346|4582.415|4277.5452|3919.6872|3790.2492|3752.1792|3739.9968|3767.6982|3873.027|3929.4808|4109.2415|4198.082|4198.082|4021.5896|3063.3567|3464.4752|3528.357|3514.9864|3354.539|3911.648|3912.2167|3766.6044|4255.4458|4255.4458|4255.4458|4255.4458|4255.44|4255.44|4255.44|4417.3964|4216.8082|4769.54|4749.4379|4743.4825|4366.8029|4383.9247|4341.1117||
2022-02-19 20:14:34|pink_usa_0705|CJPRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16762.2295|16565.0268|17649.6416|15776.216|12818.1755|11141.9526|10756.2655|12312.575|12805.078|11599.674|11750.075|12483.2797|13066.0834|12351.6788|13780.488|12802.8817|13648.8871|14382.0918|15365.3388|15562.5832|15878.1742|16785.4984|15996.5208|16114.8675|14556.6367|14556.6367|15444.2365|16312.1119|16746.0496|17751.996|14602.5155|15114.1939|15389.7131|15448.7529|16137.5508|16334.3502|17416.7469|16708.2691|15980.1113|16472.1098|16432.7499|17042.828|15743.952|16216.2706|15566.8325|14948.8322|15869.0493|16056.8487|16413.6676|16094.4086|15023.952|15343.211|16225.8682|18404.3412|20821.3744|25662.6392|21962.8108|24698.3222|24718.0021|23242.0068|25111.6009|24304.7234|23537.2058|23143.6071|21155.9334|22139.9302|22868.088|23911.1247|26823.7555|28043.9031|28043.9031|27000.8667|26095.5898|29077.0995|28641.189|28772.0606|33672.3637|35807.6363|36171.704|34636.6698|33554.2738|35168.0278|35108.988|31586.2812|34046.272|35128.6679|34990.9084|34489.0703|37450.8992|35797.7854|33377.1477|34223.3844|34262.7442|35069.621|34420.1836|32196.3524|33081.9489|33573.9469|31409.1555|33239.3883|31763.3941|31773.2341|32645.0364|32767.0518|33180.3299|31487.8576|32076.2869|33802.2151|34695.6831|36171.6764|36325.1797|35876.4778|36703.034|36703.034|37696.5531|38587.5626|41280.1735|39351.2849|39997.5116|37892.3794|39889.8071|37530.1008|40594.7816|43081.775|42504.0876|44129.4454|46911.4079|42244.7767|40980.0805|39313.4265|38705.588|37705.5956|40205.5765|40764.3958|39401.6611|39254.6034|39685.9727|32509.5567|31907.7086|30621.5825|33517.8207|28707.12|25202.1809|29021.2882|28750.3181|25231.6342|25526.1669|26507.9426|28118.0546|31632.8114|29221.4038|28906.5604|29250.9204|30854.654|28021.0633|28827.8495|31326.9191|29634.6358|28040.741|25876.1926|26545.2348||
2022-02-19 20:14:35|pink_usa_0706|HNDAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35779.1538|45412.0029|37191.9717|38714.8792|47522.0556|40079.4411|48994.443|52623.661|53422.089|48622.9526|59631.923|57613.6118|52260.647|55944.2968|58008.772|63238.9703|63260.1976|64599.0146|63964.7452|58990.7377|55926.0552|52829.8483|60128.5897|59272.8458|65639.9736|60845.8404|68262.3284|72227.2945|78129.8351|78490.2956|63080.5595|70109.5361|65387.5057|71803.6798|69478.7113|54880.0715|52266.7203|54519.5962|56952.7021|56538.1573|63711.3121|67311.4067|66739.1542|63747.3369|56736.3914|61602.5935|56682.3161|59692.1561|54501.5187|54068.967|60160.7373|68397.2281|68216.9982|70019.2967|70109.365|72245.0873|66162.3339|68415.1486|69298.2735|66955.289|69388.3536|72040.4306|74777.2154|73713.751|64774.3817|67315.6137|62629.6192|60827.328|62809.8483|63368.5375|61575.2583|61007.5368|57348.8423|57402.7308|56051.1941|52644.8412|56051.1661|59331.3308|61169.6174|62467.264|58862.6902|57565.0436|61457.9833|54897.659|58006.6039|58231.8897|58772.5758|54374.9958|47814.6715|50842.5134|46138.4576|47670.3986|46589.0285|43615.2607|52284.2443|55852.7657|51473.2168|51995.879|53167.3632|55935.8509|55618.4688|56195.1995|52194.0404|51887.6527|49688.8706|50373.7372|50626.0564|50914.4213|54230.5781|58447.9112|59287.694|59821.2786|64018.008|60461.452|60141.3552|57598.4115|58694.0426|52768.7284|52808.304|52649.8731|53741.2415|50722.3558|48213.9569|44887.0227|48953.2589|48847.6424|48370.3429|50587.3903|44235.3736|45150.3455|42554.9925|39519.749|45925.1267|48986.8019|49506.8428|50767.8091|46309.3156|44894.4444|35645.8593|39090.4459|46359.4731|44175.3117|44805.5243|42301.9401|39677.4932|41455.9013|52247.2125|48863.0573|46618.4646|49398.3064|49710.4061|52991.0512|53284.5826|56007.8141|55040.8224|52856.5528|52515.2758|53662.1494|49117.2506|49723.1071|50680.7259||
2022-02-19 20:14:36|pink_usa_0707|DCNSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1037135.4297|||||||1062870.345|||1165410.3083|||1423751.904|1384203.24||1466704.568|1411207.6384|1783908|1412260.5|1437526.9801|14231.756|15025.164|15421.868||14033.404|15173.928||14795.4465|14795.4465|14012.6273|16482.1398||16922.5568||||||19181.8733|20254.1519|23506.7304|23984.9956|24485.4278|20887.0827|18962.048|21332.304|19696.8274|16591.792|13640.8233|13865.9976||13990.729|14050.0118|12959.2091|||16204.9048|||20329.576|21739.72|21716.2176|19389.975|||20408.2114|19110.5795|20054.3118||||20635.6163|24578.6751|24550.3125|24460.653|21723.3894|22448.88|22448.88|22510.9057|22468.8618|24088.3471|24108.0202|22449.2353|19084.3653|19012.922|17556.2168|17183.373|16037.8148|16302.6678|17254.0559|17249.0292|15288.0876|17293.8|18387.3756||18805.7435|17602.9082|14777.279|14113.3125|14395.5788|14677.845|14278.7648|13613.9127|15867.1763|17096.3993|16991.9054|19163.4471|17269.3855|16823.7239|18940.6163|19262.2268|20500.9322|20367.0943|20248.0463|20262.7262|21275.0682|21073.9115|22974.7765|22523.0046|22194.4337|23932.6797||
2022-02-19 20:14:37|pink_usa_0708|HACBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3072.3498|3132.7464|3111.7389|3009.3272|2946.3047|3059.7453|2988.3197|2823.9359|3131.696|3365.9299|3102.8107|3048.7163|2968.3626|2976.251|2853.4216|2832.9501|3036.6159|2905.3879|2983.5998|2866.0195|2671.8021|2771.5354|2931.6335|3078.6089|3275.9758|2902.8603|3056.1534|2727.5952|2920.2336|2882.9322|2824.1699|3095.4987|2835.9224|2902.8603|2950.8922|2922.2775|3024.9838|2914.8809|2751.3532|2405.901|2639.439|2787.1249|2749.8201|2788.1469|2645.0602|2616.4429|2584.2484|2519.8593|2900.5722|2911.5531|3391.9189|2658.4626|3019.8758|3124.1491|2904.9728|3139.3679|3073.553|2993.0564|3013.3071|2648.2879|2805.7373|2859.8232|2756.0413|2883.6171|3139.2749|3138.7686|3074.4745|3024.2397|3013.711|3069.3627|3204.7315|3389.2342|3611.8407|3637.2942|3941.6137|3768.648|3609.72|4125.2582|3417.2016|3532.8139|3398.4215|2961.1449|3029.344|2379.9481|2316.2622|2075.394|2184.8387|2285.6696|2113.3956|2357.6193|2729.3256|2641.8712|2901.8022|2783.2372|3125.7583|3135.892|3151.5994|2898.7563|2951.4518|3359.3348|3724.1494|3597.4777|2989.4533|3234.3885|2950.5368|2823.3105|2889.2046|3110.2034|2995.1406|2576.3231|2625.3186|2238.8733|2159.9896|2287.2016|2170.1109|2265.0781|2102.171|2256.3996|1972.7379|2107.1301|2034.7269|2119.7758|1912.2367|2155.7295|2021.3373|1772.8854|1820.9889|2013.8676|2189.5344|2015.7636|2106.2772|1966.1034|1681.5969|1570.6419|1657.1338|1850.3927|1839.6289|1904.7009|1860.1877|1932.2894|1802.3115|1745.2778|1620.4403|1639.5331|1690.4472|1855.4286|1855.4286|1750.1734|1547.0064|1625.3359|1693.8741|1708.9064|1602.161|1615.8714|1576.2091|1799.4932||
2022-02-19 20:14:38|pink_usa_0709|TDHOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9951.1793|9828.5775|7633.6944|||8328.2857|7102.5364|6428.3743|3411.6174|5883.5078|6607.8418||7398.1133||7377.1281||6702.8019|6594.9097|6770.2345|6945.5593|7161.323|7255.7284||8388.593|8078.4039||6675.7923|8348.1119|8429.0306||9238.2176||8268.9333|8201.7062|8739.523|8349.6058||||8309.2288|8870.5723|8806.7069|||||||8018.0958|9214.8265|9573.8004|9852.9033|9886.2786|9720.0668|9762.617|8510.0448|7759.1397|8459.7978|9218.8441|8388.4345|6626.1496|6383.7738|5644.1859|6150.2164|6351.331|5216.0063|6643.2717|7707.2332|6861.3961|7687.3048|8233.6753|8284.5004|9605.9545|10012.5557|9096.1301|9437.7094|9172.0366|9531.7003|9364.0874|8449.4556|9009.3988|9581.8192|10141.7956|10589.7768|11386.1877|9917.805|9519.6225|10502.6946|9998.8623|8824.0457|9387.988|9118.8322|10125.4645|10036.1186|8397.2939|6878.413|7527.0889|7514.8498|6566.3126|6609.1496|6197.7754|6556.3053|6063.0676|5822.459|6379.3251|6787.7942|7130.1873|7395.655|6759.0963|5104.0436|4685.3707|4673.3569|5496.3002|5262.0317|5189.9491|5994.8717|5978.9371|6201.2694|6819.5888|6980.9932|7069.6445|7991.7518|7391.331|7438.5599|8087.2752|7925.5718|7408.9452|7521.1488|8155.2844|7298.3675|7146.4666|7535.1545|8413.6979||
2022-02-19 20:14:39|pink_usa_0710|SHZUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5487.1493|5879.115|5938.5|5938.5|6320.9394|6141.5967|5494.6627|5729.2236|6197.1577|5884.0777|5243.5725|4922.7561|5441.9424|5226.3552|4974.4308|4452.268|4914.1361|4484.3827|4567.881|4487.3022|4244.374|4326.0808|3865.8106|3872.1235|4140.7101|4268.6905|4241.1432|4331.8198|4198.6743|3839.985|3736.0511|3249.4445|3720.6131|3656.3471|3487.7457|4017.8089|4064.088|4064.088|4289.8308|4029.7889|4205.4463|4295.2842|4614.1576|4614.1576|4608.1452|4561.6712|4554.0566|4614.9649|4679.3339|4640.6897|4079.6435|4079.6435|4337.7417||
2022-02-19 20:14:40|pink_usa_0711|SFBQF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63531.3457|63531.3457|67988.0222|62109.0021|61503.6176|66490.3974|63244.4739|53534.2298|50837.9669|50788.0846|59761.9823|59363.1801|64688.7951|62939.4962|62611.4423|60010.443|62218.7509|60566.0947|61645.9553|63665.9628|63303.9038|62396.4052|61395.2336|61301.1413||
2022-02-19 20:14:40|pink_usa_0712|MITSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9124.4138|8703.5812|8617.5019|8378.3925|8741.8388|8837.4825|9507.8748|8755.7305|8543.5872|8370.0155|8408.587|8967.8738|9642.875|8543.5872|8987.1595|8852.1592|8871.445|7405.728|6612.741|7038.122|6941.4445|6825.4315|6409.7182|7347.49|7250.8125|6999.451|7424.832|7250.8125|7521.5095|7618.187|8700.975|10557.183|11098.577|10827.88|12026.681|11523.958|11523.958|9493.7305||9590.408|10305.8215|11220.8585|12152.6945|11647.95|12094.4548|13142.7703|13375.7292||13123.357|13201.01|13201.01|12968.051|11026.726|11366.4579|11735.4608||12230.505|12385.813|12346.986|12211.0915|12424.64|12327.5725|13045.872|13201.18|13705.931|13317.661|14171.855|14812.5005|13977.72|14200.02|14259.1868|13450.5745|13825.2972|13608.3525|13144.8796|11813.6278|11675.572|11320.5715|11557.2385|13154.7407|14574.7428|14890.2988|14022.5198|13174.463|12070.017|11912.239|10807.793|8214.3171|10413.348|10373.9035|10076.164|9403.1|8175.748|9185.344|8472.688|8165.85|6097.168|9215.038|9462.488|8591.464|9422.896|8492.484|13045.564|11847.906|10719.534|11006.576|10966.984|11560.864|11155.046|11907.294|12372.5|11323.312|10541.37|11343.108|12748.5757|11679.5958|11768.6774|11481.6365|11352.963|10571.024|10610.6158|10768.9832|9818.7788|10175.1055|9304.0848|7918.37|8393.4722|9502.044|10689.7995|10709.5954|10848.1669|9644.5747|9244.697|8809.1866|7977.7578|7724.6312|8037.9374|9996.9421|9696.9775|10132.352|10916.0261|10448.988|8252.3258|8097.9657|7428.2806|7254.9224|7322.2075|7837.6276|8319.2863|8470.8046|7985.9488|8133.0168|8398.9014|9304.935|9251.0496|10160.3408|12551.3821|11582.7893|10911.4944|12611.4736|11923.575|12572.0191|14828.6086|11495.5436|12615.0282|12297.669|12635.6565|13592.4953|13901.9198|14439.8436|13646.4456|14539.0184|14906.3616|15737.2088|14729.584|14252.5477|14456.6536|14957.423|15585.5596|17039.6106|20298.1721|19301.3798|20447.6909|21399.3902|22538.5814|21303.5075|24982.833|28084.1502|22475.9349|24470.2542|26102.7531|24986.2798|22341.5445|23259.879|24672.2697|24336.7252|27041.763|32150.3216|32512.3529|33514.4215|35692.56|40198.7457|35494.4663|36763.3368|42739.1637|41588.9709|38411.4408|38830.8185|33907.932|40756.4339|36336.4342|43144.2917|39825.2913|36409.0717|32041.8058|28254.1687|23399.7215|16514.5583|15841.7034|20030.89|20467.9276|15539.8209|19261.6597|21690.9033|24245.987|20680.1597|24558.3156|23112.3171|25083.5791|23980.0112|25540.8889|27942.6788|27363.2959|30382.4738|32381.4664|27371.4176|22610.457|22904.9484|24419.9322|24548.1196|29893.6997|29933.8426|29850.8197|30765.4911|33107.4354|33391.1682|31415.3609|31315.9076|30246.5572|32209.0922|33257.4538|30532.9895|26548.452|26743.7081|28491.8895|28823.0635|31182.5592|30922.9783|28663.5772|26506.4863|25876.8785|27876.0807|26434.3718|27044.1334|25457.9967|25045.5598|25526.4322|27848.6454|27271.0507|27082.169|25058.0674|25433.1308|22881.6056|23851.633|25893.0342|25437.6658|26450.2477|25187.2356|24625.0857|25575.9119|24080.1957|28209.6111|25145.5603|27138.2375|27086.2468|28514.3328|27944.9262|28954.3688|25693.702|25478.0844|23427.5166|22781.5438|23676.137|24549.6084|23728.4835|25207.3125|24109.394|23769.7115|22685.21|22899.443|22210.2191|22697.7845|21512.0325|21520.0989|19539.3643|20981.4466|21178.5057|21380.163|21778.9965|21368.5117|20762.6433|23789.2965|24093.1269|24207.8476|26100.7381|24734.8455|26793.9914|26495.9866|26449.6589|25344.1153|24545.2189|25748.0467|26481.1305|27078.1958|26029.1399|27526.5103|26732.9936|29582.4806|31785.498|31118.1929|30130.5292|30760.5114|31173.6928|27851.543|28157.5576|28656.7782|30096.352|28119.2532|25297.7728|26833.3181|26648.9517|26369.8764|27542.3896|26375.273|28054.687|28803.3623|27588.8831|29852.9144|28727.2914|30719.5138|31540.6953|30571.0007|30326.364|24449.1922|23475.5638|25914.9876|27589.0502|24497.0116|26057.7864|31139.7224|29098.4701|29453.6168|30759.749|30902.8176|31400.1914|34954.7829|35480.0084|38356.9284|38253.5401|38393.0009|41210.5121|38304.8976|37305.0935|35783.8747|37709.108|38885.8197|39923.8562||
2022-02-19 20:14:42|pink_usa_0713|NSANY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15857.0252|16485.0262|17270.0275|17741.0282|17270.0275|17270.0275|16014.0255|16799.0268|19154.0305|21666.0345|20253.0322|21195.0338|20881.0332|22608.036|19468.031|19782.0315|20096.032|20724.033|20567.0327|20489.1606|18055.0287|18526.0295|19316.4428|18217.133|16489.6463|16646.6905|16960.779|18531.2215|18531.2215|18374.1772|18060.0888|19316.4428|20258.7082|18845.31|19631.4531|20259.6596|20573.7629|21988.7675|20261.0786|19318.7029|20104.016|18690.4524|17591.014|15078.012|16177.4504|14920.9494|14920.9494|16295.5615|18376.3271|19318.7029|16020.3878|15863.3251|15235.0746|12879.1352|9737.8828|10052.008|11151.4464|10837.3211|9423.9007|8481.5107|7263.9427|8089.4764|8089.4764|7224.9906|5850.3576|7461.2164|7853.2506|9109.7707|8717.7365|9856.1437|9031.8665|9423.9007|10994.5509|12015.4735|14057.3186|15549.4362|15706.5012|15235.3062|11151.6159|11544.2784|9738.0308|9580.9658|15090.8984|18158.1542|19630.437|20611.9588|18771.6054|19262.3663|21716.1709|25519.5681|23801.9049|21593.4807|23433.8342|24415.356|26449.9939|28312.6695|25570.811|27458.3223|25868.8391|22252.7648|17305.4983|18378.3995|19789.0658|21656.7086|20663.2816|26921.8717|31375.0705|35059.6873|32603.2761|31665.3736|32000.3388|31620.7116|31710.0356|35372.3214|34858.7082|35796.6106|34613.067|31375.0705|29336.6679|32565.412|36200.4218|44261.5908|43083.4199|48473.9257|47811.071|50719.0789|48003.5127|48153.1896|44646.4742|48538.073|49816.5804|43115.9767|44276.5388|47495.4563|45853.1514|47867.712|48480.8392|47670.6354|45765.5618|48677.9158|46334.8942|47013.7135|44176.3896|42529.9317|42722.3749|43192.7914|44539.8933|45459.3438|49650.3275|44411.5979|43256.9391|47148.5668|47255.4797|49179.911|48576.4037|54949.1016|47980.2481|43724.9304|44156.6293|45595.6256|48226.9331|51392.725|49131.4451|49665.9294|48083.0335|46047.8816|43519.3638|42758.7514|45698.4155|44835.0177|43190.4503|39777.973|41689.7826|44608.8896|46829.0556|41525.3258|38709.0042|34371.4578|32667.8901|37148.5234|36069.0981|32909.5944|29610.489|30893.4744|21180.6535|16985.2548|14439.5032|15233.8039|12321.459|12280.7269|20125.3911|22345.5568|25388.0061|24012.1907|29612.9986|27413.4086|26456.1601|29633.3433|33686.2886|35885.9864|32215.8287|33255.7067|36048.9242|35416.8446|28973.7111|30964.1752|32219.4796|32784.3666|38035.6942|36027.2087|40420.7708|43224.2033|44856.0948|41717.8419|35389.339|40367.272|41810.4543|44341.2289|40116.2627|35786.7182|36999.8485|37961.9701|36707.0289|36978.9328|41141.1544|40576.4308|45370.9546|41787.3826|40173.7274|37784.6795|41577.817|39104.9428|35290.8487|35709.9799|39230.6822|40928.1636|44239.3003|42898.0804|39440.0126|42981.6502|43903.7334|45098.2503|45328.7711|42939.7374|42382.2983|38517.9294|36422.2858|37386.2818|36003.157|37071.9353|37871.8939|36614.3877|39192.2753|39758.1531|39571.623|40864.7585|39359.9428|38846.4611|37662.3095|35545.5075|37285.0576|42901.9185|42731.9606|43885.1784|43874.6946|41201.3261|40599.5561|38978.761|40907.7798|44765.8175|44493.2387|40173.9139|36540.2295|39880.3676|35265.4779|37099.6162|39163.0218|39994.6426|39953.9976|41224.1527|38199.9708|39841.9167|39011.0525|39558.3452|39100.7418|39178.6318|36789.4463|37591.3428|38315.0055|39482.645|38764.8499|39214.6943|38549.7069|37161.0569|37845.6027|40173.0584|41815.9682|41287.8901|40364.6519|40731.2478|39142.6656|36503.1751|37060.4009|36444.5198|36366.3127|35095.4469|31791.1959|32328.8699|32983.8545|32534.1636|33024.9114|31283.6691|27331.6358|27781.6198|24905.6352|24044.7963|24260.006|25365.4015|24091.7512|23047.0057|21344.8924|16062.4717|11931.3383|12928.8764|14923.9527|13750.3784|14063.3315|15207.5665|13828.6167|15588.9781|20811.3835|20244.156|23500.8246|21740.4632|21175.0873|19863.8758|19629.032|20666.259|21586.0641|20587.9777|19668.1726|20466.6417|18376.5314|21291.5307|20685.8293||
2022-02-19 20:14:44|pink_usa_0714|SKLKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3657.1142|3245.045|3214.1398|3059.6138|2575.4325|1679.182|2668.0243|2688.6268|2987.3631|3399.4132|3358.2082|3399.4132|3038.8693|2637.1205|2534.108|2328.083|2575.313|2286.8779|2395.9812|2435.2596|1954.0994|1639.873|1855.9042|1492.579|1404.2027|1551.4966|1796.9866|2543.2761|2690.5701|2818.2249|2932.5814|3330.6693|2680.459|2826.4246|3171.4342|3038.7382|2985.6598|2799.8854|2667.1894|2773.3462|2879.503|3290.8606|3355.4231|3355.4231|2874.1124|3237.7822|3184.7038|3091.8166|3224.5126|3967.6101|4723.9772|5400.7268|5281.3004|6064.2067|5825.354|7245.2011|5639.5796|6422.4859|6050.9371|5413.9964|6210.1723|6143.8243|6382.6771|6356.1379|5413.9964|5440.5356|5241.4916|5387.4572|5550.0098|5851.8932|5413.9964|5559.962|5546.6903|5480.3423|4949.5586|4432.0444|4657.6275|5095.5241|5334.3768|5533.4207|5533.4207|5891.6997|6064.2045|5692.6558|5851.891|5188.4113|4923.0194|4936.289|3635.8688|3211.2417|3298.8198|3553.5959|4179.9205|3649.137|3980.8767|4312.6164|3992.5357|4206.0749|4270.7838|4361.3762|4639.6242|4736.6875|4529.6856|4866.1766|4607.3374|4529.6822|4477.9144|4050.83|4141.4237|4128.4817|3882.5847|4749.6953|4115.5293|4051.0413|3881.5342|4007.9676|4158.1084|3851.0216|3687.2744|3788.8121|4050.5962|3789.491|3286.6783|2881.9754|3298.942|3347.9969|3556.4829|3360.2631|3691.397|3794.6014|3815.4725|3348.5617|3496.9996|3916.4953|3589.4395|3723.5641|3631.8378|3034.2823|2872.7713|2768.9268|3020.35|2716.9469|2498.7168|2571.2748|2704.9753|2783.9542|2622.4255|2636.9269|2598.5907|3075.1759|3692.2523|3057.1419|3455.948|2842.4397|2827.4949|2734.0368|3484.3161|3338.2573|3583.4105|3244.3688|3838.9959||
2022-02-19 20:14:45|pink_usa_0715|NTDOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37342.3397|37188.878|35193.8763|35592.8767|35193.8763|34119.6446|34027.5676|31451.9693|32574.7972|31295.9499|32196.2584|35920.2616|36974.0317|44421.1697|42282.9789|37853.1386|38620.432|35704.7172|35295.4941|33044.7669|32482.0852|35745.6395|36318.5519|35796.7924|37638.2965|33176.9472|31437.7918|28823.6366|24286.7939|19469.1288|21197.2355|18874.9515|18977.2547|18414.5868|17913.11|17636.8941|17534.5919|18915.6712|16546.353|15212.3327|15171.4118|13575.498|14209.7714|17084.4624|15938.6781|15099.8003|13851.7138|12000.0445|12511.5554|13442.3987|13657.2316|12327.3139|14833.6972|17125.2477|15652.1081|14127.8178|15530.3695|15652.1081|16930.8751|14393.8014|15652.1081|13627.2465|12595.0229|13655.6564|14792.0494|12689.7223|13395.233|12434.0338|12566.613|13646.1864|12348.8044|11477.5697|13362.0882|17386.4794|20984.9882|20066.4214|20227.4074|21649.2918|23276.6701|20388.3933|19422.4778|18314.5158|16330.6011|17348.6003|16377.9499|16270.3158|16770.0538|18125.1126|16813.3003|24525.603|27101.1757|30647.3934|28927.1415|29459.5546|25169.4962|24861.9651|26582.217|28157.9241|30329.8322|38642.6665|37604.7635|40708.8623|39494.1313|44927.7458|45648.5118|46503.8207|45110.3398|49636.7501|53288.6311|51538.7625|49991.5425|43331.7696|38027.0153|41419.3672|41371.3169|42471.669|37854.0342|34485.7075|32337.8586|34038.8396|33317.8423|35613.5315|41321.9629|42246.3703|44057.0652|43728.2811|45562.8009|44571.6837|47030.4168|48536.1525|46849.3473|44238.1347|40535.7402|47725.6991|50289.2401|48268.903|56845.8058|54368.0339|67185.7386|64498.3091|66747.3636|65603.7765|75295.6767|69692.1002|66823.6027|68443.1744|66718.2768|72712.5342|69005.4339|59723.3882|58399.5034|53170.472|50307.8076|52372.6803|54878.6849|58144.9381||
2022-02-19 20:14:47|pink_usa_0716|PCRFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29381.892|32508.5064|30251.5464|26234.5717|26520.9939|26935.061|26790.1375|28404.929|29336.5775|29398.6874|29791.6803|28756.5281|27700.6729|25485.3118|25878.6675|23642.7506|28417.4997|26845.1726|22891.2324|21642.6553|22290.0852|21226.4504|20047.1919|19191.6601|19931.5795|20897.7879|17522.7027|14979.8303|18609.1246|16852.2383|15627.0413|14956.5987|11119.2024|11535.3057|14494.2154|18400.9497|16736.5422|14840.1972|16504.5184|17348.2368|18908.5379|20804.0148|21358.7885|22214.3761|24338.7269|25982.2671|26629.5122|28224.509|29657.6946|27276.375|25612.0538|25750.7472|28409.038|27507.5307|28889.8419|26409.541|27854.2643|30466.3239|27276.375|25843.2095|29079.3896|30601.142|33074.195|33594.2295|30924.719|26417.7532|24430.0658|25671.2049|28823.3786|25943.944|23626.4586|21305.5884|20087.1316|19918.7944|20875.4853|21930.2983|21145.3212|22568.0922|25254.1858|24309.7602|23819.1495|26787.3442|25241.9205|25879.7144|26959.058|26869.3033|28058.8297|31277.5484|31277.5484|31720.7053|31522.4509|33889.8417|36712.0516|33131.8102|35009.396|34636.2113|36245.5706|32745.9862|33958.8005|32186.2258|30521.4342|30220.1596|27022.0139|27891.0752|24171.4927|23499.4186|20881.8058|22456.545|21019.6969|20711.6276|21527.9643|18705.7718|20058.5583|18402.561|18218.1058|19291.1313|21635.4586|22276.9412|22166.8367|26676.2552|21648.9417|17030.6204|17123.9389|20786.6887|20530.063|20158.8316|20742.1311|19972.1757|22655.3536|26108.4867|27345.0817|32780.9667|30891.5428|30088.2168|27509.8935|26739.8965|27416.5605|28750.2871|30194.8023|27256.7657|28155.2122|26404.9918|26568.3457|25814.5841||
2022-02-19 20:14:48|pink_usa_0717|YAHOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20477.9147|18727.6656||18071.3215|17852.541|17379.9729|18666.4079|21983.1301|21484.3087|22498.2833|21362.4462|20619.7852|22690.6108|21547.7803|20995.5856|19875.4709|20113.1245|22035.3172|22629.4483|22105.2168|21846.5936|19390.5281|21434.3954|20029.8913|19570.9812|18657.3323|18255.5367|19303.7014|18255.5367|18849.5787|18378.4758|18518.2367|18955.0726|18033.6204|17315.08|16789.3185|19082.3583|21616.1894|19693.9738|21598.715|19728.9226|19659.025|18960.0375|23136.4852|24831.5308|25875.1881|28732.8911|26308.1746|29203.1495|31073.8115|28935.0365|331.7117|251.8859|28754.36|31802.999|32665.6482|35455.2467|27985.4389|25964.1101|26846.6621|27192.6611|23971.335|23060.3169|21466.0678|20398.4584|21192.7598|19558.6221|19587.0917|22547.9311|23963.9304|23081.648|24789.2915|22683.5613|25102.7616|21972.0742|21929.7861|22200.1728|23936.4629|22542.1669|22029.845|22727.1929|23054.5902|25303.1243|27466.271|25460.1839|24705.9135|23083.5384|22286.6143|22243.9197|20820.7869|21717.4285|27353.1438|26058.0706|26727.5908|23596.5632|25190.5409|24274.4079|25558.1506|25821.3757|26049.2109|25280.5457|25294.9908|26391.5009|26192.2123|27046.5779|25993.3282|19971.8727|20156.9292|18078.7859|21056.8292|16687.5203|15904.4191|13079.7398|12523.9637|11593.7734|11979.4763|12002.1647|12633.1202|13370.2641|14310.7495|13758.9288|12425.8837|12191.7891|13525.266|16666.0804|16335.0931|19657.0338|18168.7666|18109.2663|15382.7019|18835.4755|20288.0217|23788.7604|28577.0584|30797.583|32083.9236|30059.3256|29690.1803|30654.7403|31375.2577|28439.5959|38962.6568|35355.0034|35829.6946|37615.0804|41735.4602|49265.0487|47020.3406|49944.869|49489.1257|43601.8689|38284.5486||
2022-02-19 20:14:50|pink_usa_0718|FUJHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4773.4882|5149.9463|5180.0629|5119.8296|4457.2635|4044.6654|3915.1638|4578.4165|4916.4204|4854.9651||4178.9573||3940.8182|3902.4087|3902.4087|3902.4087|3902.4087|4455.506|5374.8173|5374.8173|5188.1917||4889.5907|4572.3272|4572.3272|3695.1869|3135.3101|2967.347|3545.8864|3545.8864|3695.2025|3695.2025|3471.2508|3471.2508|3471.2508|3433.9255||||2717.2802|2780.7332|2758.338|2780.7904|2743.4643|2900.2337|3396.6701|3702.7437|3788.5936|3788.5936|3396.6701|3493.7178|3359.344|3508.6482|3863.2457|4266.6189|3659.8978|4051.3308|4110.0457|4207.9039|4031.7591|4070.9024|3898.6719|3601.1829|3875.186|3648.1549|3894.7576|3757.7561|3620.7546|3209.75|3233.236|3307.6082|3515.0677|3499.4103|3922.1579|4399.7061|4376.2201|4172.675|4180.5036||||4536.7076|||||3965.2155|3969.1299|4110.0457|4231.3899|4223.5613|3710.7841|3710.7841|3855.6143|3456.3527|3233.236|3577.6969|4051.3308|3953.4725|3601.9658|3182.3497|3206.6185|2880.5698|3124.0286|3396.9323|3687.7901|4036.1014|3953.5121|2955.2593|2675.1739|1992.9148|1957.0064|2349.1259|2364.9256|3164.2644|3093.3587|3211.0154|2956.2224|3354.3852|3381.6566|3155.6934|3016.2195|3467.3668|3743.2752|3864.026|3522.0285|4138.6392|4311.5693|4732.2102|4172.9136|4288.2004|4413.6137|5140.3877|5807.1815|5829.7714|6033.0812|6881.3737|6774.6556|4997.5701|5845.7135|5527.3672|6043.1195|6270.9556|4513.8084|4543.4583|4697.1697|4347.6129|4767.3932|5368.194|6203.073|5806.6161|5806.6161|5736.3748|6360.7421|6204.6502|6391.9604|6848.529|7812.3961|8764.5563|10134.2621|10883.5028|12588.8061|12701.5056|15081.8184|16857.2977|20252.1702|19554.4654|20392.2574|22456.8862|21227.7082|21465.7395|22074.4753|21347.8945|20907.7318|20574.9415|19191.703|21394.3494|22428.3641|22151.3262|22662.4806|23665.2797|28480.2765|29396.4525|27727.2016|26810.2452|26587.8345|26072.5793|27412.8863|29584.3006|28405.923|27703.5788|27551.4042|29108.2672|31457.2186|33068.7084|29346.2839|26138.9118|27313.3875|24718.4747|25416.9131|26907.4352|28230.176|29186.1391|31215.122|28488.2112|29594.1587|32001.5592|32292.9007|29578.825|29387.153|27846.0228|29302.7255|25883.3075|27815.3554|27493.3474|26864.6652|27800.0217|24296.2682|24978.6185|24993.9522|25607.3007|26511.9898|25731.1517|25915.1647|23507.6613|21820.8754|23032.2943|22089.2277|22940.2878|17366.2273|16354.1557|16860.1915|17711.2516|18769.3264|18256.5806|18662.964|18294.1519|19460.3954|20227.1565|20809.8949|20402.7448|21334.3595|19782.4351|18785.6457|19399.0546|17957.5438|13373.2623|14922.2296|16992.6315|15336.31|14600.1671|15612.3636|14722.8576|15566.3546|15382.3189|15397.6552|15428.3279|14692.185|15306.7402|14401.8327|15052.1391|15030.6667|14524.532|14509.1946|14236.1886|15260.7279|13634.9619|14648.7651|13343.551||
2022-02-19 20:14:51|pink_usa_0719|NTTYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141180|138060|133823.1024|128470.3056|133823.1024|120056.04|125412.0192|126939.5712|135350.6482|129237.2578|140400|137280|143911.3104|134940|129480|134160|124800|122850|114270|117748.8|120135.6|120135.6|116555.4|122920.2|119340|114964.2|112577.4|127296|123715.8|114566.4|114964.2|112577.4|136047.6|153948.6|150368.4|159320.4912|149572.8|146390.4|113373|133861.2912|134259.0912|152755.2|149373.9|134655.3|131671.8|129483.9|134854.2|132865.2|123119.1|126102.6|124710.3|122323.5|125704.8|129682.8|129285|175628.7|170258.4|168269.4|193728.6|186966|187164.9|212624.1|257774.4|267321.6|265730.4|246834.9|219187.8|226434.637|209214.5204|211985.5736|229601.555|192984.0656|192786.1333|162502.4799|136771.2711|134791.9474|102528.9702|110367.0923|105300.0235|95387.6961|111005.9792|94161.4672|87159.0552|85513.327|71992.5406|78898.1451|63634.823|57406.8712|51856.5723|45338.1979|60633.7892|62731.2859|64635.1675|71960.2714|67765.278|66151.819|59827.0597|52985.9936|61343.7112|60149.7515|58697.6384|53599.108|59568.9063|55604.233|54966.9352|59778.5336|71919.0567|64972.5107|71441.0834|74627.5724|74691.3022|77814.0614|75997.7626|74277.0586|76889.9796|89000.7448|72126.1784|76974.468|83082.0536|74581.8056|71150.224|64035.2016|69072.3856|68631.632|67844.572|64098.1664|71937.284|66332.5255|61701.2005|61880.4776|64928.1883|65944.0918|67557.5857|75296.3803|71531.5613|67856.3808|72188.9107|65495.8991|63762.8871|59682.7613|63525.2364|62612.9941|69247.4835|67920.5856|71016.6807|69800.3576|67450.6426|69910.9325|72067.1415|72454.1534|71790.7045|73548.2784|68636.2153|62271.4285|61110.5763|59811.5274|64897.1656|64924.805|63515.1987|65284.1164|66997.7553|64952.4443|62934.7726|58210.1338|66284.2667|63420.1317|66612.0799|69994.5115|67948.6859|60665.547|60392.7702|67675.9092|67703.1869|64757.1981|53531.8258|52666.4137|53936.7593|49940.4636|54254.6153|56213.0746|58171.5339|57112.8932|55207.3657|56768.8396|54807.8811|58010.0799|58512.9045|56130.0263|54092.3026|52557.3938|55944.6994|55547.7408|57506.0699|60045.9084|62401.1688|59860.6632|59382.8721|62135.0195|65945.6851|59514.6157|62134.4231|62981.2296|63616.2431|64515.9736|63431.0044|63761.1623|65912.6902|62596.806|65684.1586|63836.3962|58824.6569|54726.7898|54800.2157|51422.6232|57517.0173|56905.1341|56464.5782|59255.3794|55638.9686|53977.3745|50519.8049|50376.1467|54614.064|50402.1291|61426.1131|61165.3306|60169.2781|62592.8276|59516.784|59488.0444|61086.5715|57935.1895|60422.3139|58421.8761|64218.5992|59742.6986|63872.0713|65847.9539|72362.1453|74862.8792|76113.2462|64246.846|63381.3445|58166.1428|54378.4193|63841.1206|67287.9417|70460.391|72090.6345|73911.4258|77044.3712|82781.9433|77997.1046|74904.578|81366.9337|79121.8945|84935.9008|91475.8813|90784.1526|91559.3603|97638.1639|93152.426|97515.7616|97719.4711|90121.1049|90405.8101|88613.1758|80851.8838|85732.6078|85488.4133|87340.2214|88756.7847|88726.5542|98491.0097|94263.6905|98794.2867|93621.6266|92477.1514|102027.8401|102953.5678|94659.0373|85632.5795|92619.8037|94168.1511|94082.7081|92775.4547|88572.4839|90103.4627|86719.7071|84603.6409|77426.5686|77771.1881|81586.0076|82160.7121|82179.7576|78881.7002|83560.1482|87221.7683|89718.0682|85807.7514|90735.4138|91298.8667|91044.4005|93661.7679|92061.7363|92298.0251|80203.6757|86663.0774|82228.138|85354.4068|85504.4191|89591.9837|84278.1497|78703.8824|86358.7454|90932.2555|95740.4926|92121.5175|94860.7038|93701.4685|95729.7957|96743.9592|93429.5364|93864.1766|106504.4407|97940.9814|102371.79|99119.0247|97569.3252|102450.4014||
2022-02-19 20:14:53|pink_usa_0720|DNZOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14120.2964|14304.38|13730.4722|14293.5515|13102.4222|13589.7024|13427.2757|13427.2757|13633.0162|14293.5515|13427.2757|12994.1378|13647.8106|12399.0635|12376.9618|14918.6593|14587.1336|16355.271|19283.7485|17018.3225|16797.3053|17095.6785|18454.9341|19416.3588|19891.5458|18565.4427|18620.697|21493.9203|20278.3258|21803.3443|21438.666|21770.1917|21493.9203|23869.8549|22355.8873|22842.125|21991.2089|20841.9196|20289.3767|20576.699|22488.4976|22587.9553|25140.7037|26190.5352|26964.0954|31439.6931|33937.1872|||||26964.0954||||33705.1192|33373.5934|35749.5281|34368.1707|33263.0848|33207.8305|30831.8959|32047.4904|35278.7615|31605.456|31395.4897|33926.1364|36688.8511|36246.8167|36909.8682|31492.739|31550.2017|27151.9599|30060.546|32379.0161|27395.0788|23659.8886|22059.7242|16324.3285|16554.1864|12213.4091|14960.6526|16023.7452|17813.9843|19038.1968|19833.9733|19791.6662|21294.5783|24376.9534|24074.7598|24151.3155|22555.7331|24376.9534|24608.2389|24932.6148|21991.0699|23330.8253|23365.076|21890.2778|22708.267|23169.6451|22901.6831|23729.7461|25756.5864|27481.2139|27803.5742|29915.034|30140.6862|24143.7663|26464.6624|28156.9825|29236.8439|28995.0839|24723.9904|23837.537|24304.9397|22628.7369|22644.8543|24794.9066|27334.9985|27140.9091|28396.2866|26203.7963|27529.5799|26385.2004|27400.6357|24579.982|25063.5227|26401.3184|28915.7297|31430.141|34540.919|34317.2876|36005.3116|32805.8633|37721.9698|37722.1289|37419.685|38772.012|38533.3661|38724.2828|41460.7564|41794.8607|40172.0682|36943.5571|34727.2626|37788.619|37461.7555|35779.6039|36082.5506|35317.2115|37198.6701|39223.6299|37382.0326|37326.2267|37134.8919|37029.0924|40140.1105|40818.1529|38544.7166|39182.8742|35896.3628|37172.6779|37619.3882|38082.0524|36829.6682|33104.4234|29817.912|30015.09|30316.3508|29475.9917|26756.7165|29824.82|32742.2931|28673.8973|30444.9321|29826.4755|30451.96|31471.0078|32398.6928|33618.7293|34522.4586|34388.8638|33217.7164|37709.1259|37849.4824|39814.4741|45038.8567|42192.7378|47884.9756|45693.854|44188.9199|42253.1812|39797.0543|39867.2293|36726.4464|38582.2626|37311.2624|36476.9249|35749.927|35086.1493|35521.8735|35052.1839|33303.5379|33319.5519|31490.8509|31622.5794|32995.4911|33243.461|34799.4719|34119.1046|36505.8146|35707.6616|35087.7369|31406.9341|25726.8742|26616.7914|27864.3324|30390.4092|30235.4352|28732.187|32209.8045|35194.6045|38232.0957|42726.3428|45670.8496|46662.6834|48196.9264|51265.2338|50381.8848|56022.9202|52907.9529|55050.8724|55188.2936|51100.0302|56160.0251|59595.6628|65386.2536|56214.0182||
2022-02-19 20:14:55|pink_usa_0721|ORXCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5532.84|5532.84||2198.4533|2198.4533||5479.3516|5479.3516|5440.8319||6581.2104|6581.2104||7286.3409||8274.0435|8274.0435|8978.1594||||||9157.8958|9136.9358|9998.4445|9894.3809||10197.7261|10198.6084|10561.7276|10561.7276||10411.8973|10411.8973||8681.5278|8681.5278|9556.8623|9556.8623|10240.4399|10390.8238||||||11769.6145|11316.5698|11044.8598||12243.4404|11992.872|15451.1274|18382.5666|15841.986|17750.3803|17911.1851|17144.2698|21097.0844|22053.1456|22435.5701|22554.3724|20091.5386|19184.1788|18518.8864|18717.303|21296.7194|21357.9748|20833.8527|19392.517|17005.9643|18758.8868|16718.1711|16291.816|15702.9552|17534.9666|18648.1628|21985.2024|21206.1672|19858.2157|18653.8941|17672.1102|17282.1515|19167.4771|18787.7935|18002.3608|18656.992|17908.0938|18005.8175|18857.0016|18096.174|16998.1628|17286.2672|19643.4855|17994.889|19369.0442|20612.3274|20912.9312|19801.9317|20586.1666|19278.2891|19929.5826|20606.9279|20466.2144|20722.0421|20594.1282|20597.3257|22004.5964|21173.0274|22104.8693|23706.6715|22361.1577|22400.0158|22336.0157|22080.0155|18970.4254|20829.0144|20252.2109|21503.3549|21656.9503|20479.3856|19354.9595|19226.781|18906.3346|17842.6619|18303.448|17791.4635|19098.598|19995.8476|19226.7765|19034.5221|20124.0276|20501.304|21028.8903|22367.1624|21435.7573|14815.3108|13737.4479|16719.4962|14972.6724|14348.811|15222.2169|15409.379|15596.5375|18701.8657|18424.9105|19865.5345|20426.501|20390.4165|19964.3481|21973.4942|20519.9023|21058.6667|22343.7966|22274.592|23528.1595|23705.9302|24325.6391|24368.72||
2022-02-19 20:14:56|pink_usa_0722|SHECY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18688.6148|16312.0279|21929.415|22119.542|18040.4547|20905.134|21860.1908|21541.8385|19801.5127|22390.778|24789.0319|24767.8085|22412.0015|22878.9182|24665.9357|22768.556|23328.8561|25578.0034|24265.9843|21183.3763|20886.1552|20907.8523|20113.3802|22660.9901|20784.2508|20954.0914|23098.3298|24626.8957|23616.3438|20635.3668|23518.3738|21633.1675|22953.6611|22168.1585|20822.1891|21009.0113|20890.1244|20839.1729|21144.882|22537.557|22707.3954|23505.5169|23505.5169|21773.1739|23267.7444|20788.1161|22656.3292|23879.1595|24320.7372|25101.9899|26087.0477|25577.535|25866.2589|27041.6845|28316.4339|27347.6243|28231.4506|28027.4907|25885.9117|25902.9083|24118.2591|24050.2725|24475.189|23370.4061|24121.6585|24281.5629|24877.534|25660.8102|26410.0309|26512.1974|26869.78|26988.9742|26963.4326|29287.7197|27023.0297|28146.8608|29100.4145|27921.9827|25894.7002|25553.9805|26422.8158|24702.1812|22112.7111|22879.3305|25366.5846|24344.4254|23092.2804|20869.0841|21848.6533|21333.0283|24195.6072|24672.7037|24953.8498|28233.8881|30542.6943|30295.6265|32272.169|32135.8558|33098.5683|36259.3325|36012.2647|36830.9355|36481.3017|40114.0821|37931.0028|39865.0746|38033.3346|38766.7128|45264.7848|43252.2586|44258.5217|45418.2825|43184.0373|43202.9969|43561.3156|43706.3494|38205.7651|42299.8429|38087.5855|36686.3135|35749.3184|35149.9792|33789.7811|35573.1306|35786.45|38537.7672|38829.5119|34918.9512|39541.9143|41620.5373|41737.5049|44748.4991|47317.6715|43764.792|45883.6626|49642.1649|46282.7956|42617.0664|44812.7934|48904.8302|47788.1187|48574.1212|50834.156|53765.45|57884.6442|70541.2005|73315.0128|73265.1838|69810.3758|72936.8489|70144.3716|71839.8043|70178.5978|69650.8141|74881.9056|68402.8558|74317.7007|71958.4086|73985.406|69449.5839||
2022-02-19 20:14:57|pink_usa_0723|NPPXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50021.5421|49622.8772|49490.5495|50787.3607|53328.317|56404.9507||53672.3575||53672.3575|53669.9097|53669.9097|59427.2513|56818.0888|55415.4998|54131.9985|55991.0112|56143.1787|56765.0805|58808.2058|59807.736|60866.28|60534.0107|62320.2602|65561.9723|59739.5486|61393.4675|61856.5648|63576.5491|64370.429|61658.006|59850.4439|66520.1804|62457.5895|63595.9339|63406.0953|59963.6886|54885.8793|54212.8083|53417.3608|57517.0173|56293.251|55999.547|59011.0273|54844.58|53757.4576|50328.2606|49741.6563|53500.7128|51741.6024|57964.8192|62421.8278|59796.4243|61043.1541|59738.1659|59453.7903|59448.0812|56542.1873|62002.2051|61786.2487|64650.5119|58221.935|60475.3292|66580.5846|70043.283|74737.8425|76646.1298|64735.0777|69905.8946|61337.4293|52483.7382|61539.6718|66089.0474|65728.4507|75509.9113|71074.3788|77891.2453|82760.7714|81119.9529|71736.3451|77443.3606|79534.1844|84495.7098|86487.05|86382.2426|87671.022|87115.5452|92481.6615|94806.4246|94521.2312|84804.2857|88307.6131|90202.1017|74007.2799|83656.9548|82232.4871|87075.6774|81501.4617|86978.2229|96798.101|96262.5783|92558.1959|98718.046|91875.2173|96309.4656|103271.142|92065.9101|95331.8555|90521.5564|90452.6731|91455.1377|91000.6877|85520.2779|90727.5559|86982.9964|89674.3986|72199.7876|81546.301|76697.57|81681.3614|80454.0977|83617.6701|77501.1746|85686.9077|89530.0194|84127.8085|90250.0979|86900.2353|90335.5301|93852.6177|92697.8984|96814.7756|85871.6615|83173.2891|81828.2665|82700.7136|86879.3272|86879.3272|81937.09|77403.2989|82122.5591|90673.1892|97451.8493|93179.1279|93190.9526|93882.5692|91166.0597|97033.7202|94172.0468|94172.0468|107083.0727|101069.0524|103213.1039|97021.2487|99900.333|102211.2796||
2022-02-19 20:14:58|pink_usa_0724|KYCCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7776.7598|7776.7598|8228.3138|9482.6299|9031.0761|8729.4219|8879.9292|9933.48|11287.1824|10183.3013|11507.9586|11314.7793|11135.3987|11411.3688|11866.7197|12584.2424|11811.5258|13514.3058|12300.7763|11851.2194|13514.3058|12742.0598|11249.9701|12176.6654|14010.7497|14049.3621|15816.1511|14907.659|14893.3165|13785.4516|14478.7781|14570.3392|15195.6971|15626.4716|13623.7286|14699.2012|13637.439|13430.6022|12989.2272|13375.3189|13982.0344|12939.5272|13154.6345|12354.8768|15131.308|15373.8941|15983.3917|15798.4198|15839.6594|17466.1992|17011.3503|16692.956|17117.4817|17965.9998|18966.6377|18557.2858|20084.9265|20649.5289|20838.134|22499.193|25143.9094|24015.3111|25821.311|24379.1794|25167.5609|24878.2779|23555.6814|24696.3527|27446.456|26530.7656|26091.1129|26528.34|30199.5915|28222.064|26479.8266|29898.8084|30351.1959|33506.9483|32257.7751|32987.8744|33002.9254|28512.5871|27317.9934|29497.9753|32168.529|33533.5191|32381.3728|29453.1023|31405.3837|31955.145|36809.8433|38863.6608|42585.5312|44144.5368|42213.2133|44057.8243|42931.7748|38944.8197|41840.289|47416.5687|47467.5047|49051.8745|49355.0382|56267.1688|52699.5393|58146.7833|63058.034|65483.343|67787.3866|66665.6811|69084.9269|71546.6155|72395.4736|71758.963|76032.9356|73539.7343|63645.7516|66004.349|65885.5096|69552.5527|59662.2078|63300.1473|60648.0894|65088.8009|71595.2557|77896.452|75533.0138|67603.551|76942.1032|68938.6693|71086.2574|75941.6739|83798.3782|84593.871|86796.028|81523.4628|77609.056|80043.6441|88711.5626|101410.2816|100457.1501|97328.5505|99193.5839|112532.5744|114230.2641|124173.8752|135451.3854|131174.1774|116413.008|113987.455|117031.1626|119973.009|124362.7387|139295.0953|158369.8045|138725.158|147232.9876|149760.1138|154729.4817|133690.5504||
2022-02-19 20:14:59|pink_usa_0725|NHOLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9924.1447|8483.1774|7674.268|7798.7156|8151.3171|8255.0235|7570.5617|7863.2118|7788.4823|7954.548|8842.9996|8510.8682|8801.4832|9746.068|10140.058|8684.3687|10616.9933|10990.2469|10065.4073|10290.0075|10405.2556|11442.4883|11718.2605|10372.3276|9779.6231|10240.9791|10590.5707|11495.3962|10713.956|10236.8662|10249.2048|9633.076|10241.0083|10812.22|10179.8071|11289.5897|12676.8179|13363.2543|13775.373|14330.3051|14770.9865|12596.1423|||12630.0719||||11336.7525|11462.0712||||11963.2337|||12512.6003||||14731.1185||15149.807|15059.3252|15289.5435|14796.8892|16116.9845|||||||15851.1695|16094.7409|15696.9779|||15814.2375||16019.3364|16019.3149|16019.3149|16019.3149|13949.2987|13928.7511|13928.7511|13938.2133|13866.2108|14994.7123|14881.1746|14838.2364|14881.1217|14881.0972|14881.0972|14881.0972|14881.0972|11743.0474|11743.0474|12901.3182|12852.0025|12596.8941|13650.9983|13223.4115|13185.3385|13170.2018|13170.2018|13170.2018|25628.5008|25556.94|25556.94|25628.3712|13855.1985|13770.9195|13689.5031|15550.9273|15042.1856|14500.3341|15457.4117|16079.2516||
2022-02-19 20:15:00|pink_usa_0726|SMPNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10871.9928|10774.9936||12246.148||11454.4772||13657.2613|13098.6982||||15248.1569|15759.576||15423.4771|15581.0652||15285.2558|||||15771.2476|16281.2252|||||15492.9757|14396.8871|13650.9198|13673.2983|12919.8869|14277.5194|13973.4423|13973.4423|13982.933|14377.8518|14910.0775|14169.0713|15533.7218|14037.5519|14753.2841|14753.2841|14001.0127|14395.4074|10807.2448|11652.016|11774.1463|12442.2011|11931.2356|13143.8071|12194.1297|13363.5188|14252.2941|13426.4868|14444.5078|13433.6058|13502.5833|13261.1412|14487.0775|13855.2004|14646.6087|16150.1058|15669.477|15076.2697|14932.8429|14804.4853|16052.0627||
2022-02-19 20:15:01|pink_usa_0727|SZKMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9938.9308||9473.2196|||9527.5365|||11545.0081|11736.31|11108.4174|11530.9246||10779.8007|11996.003|12994.9733|11773.0808||11642.841|11724.181||11355.3462||||13547.3192|13025.5841|12520.7165|11450.6777||10589.5979|10181.4966||12530.5334|14213.4254|14500.9194|14352.2639|13042.413|12616.0174|14690.1714||14291.889|13988.9699|13212.0387|13953.9098|14381.6428|14272.9565|15478.3219|14297.4986|||15791.4744|16811.0483||18792.696||17052.268|18056.415|17768.9148|17271.0486|17214.951|17775.927||19080.1826|19739.3289|18917.4997|20566.7679|18582.3167||17299.0851|17376.2192|16653.893|15673.6583|14637.2558|11224.9053|11976.0265|11051.7394|12463.5384|13538.9322|15210.7008|15518.7598|16241.2038|15341.1819|16322.8234|17306.6709|17366.2312|18309.444|18669.0366|22209.8111|20764.8221|22855.0924|23850.039|23391.0234|25040.143|24149.9494|26667.2008|24626.4842|24770.989|23557.8662|23798.6132|25912.8798|24583.8018|29679.7972|28716.257|24999.6738|21672.6055|21260.1042|22502.5779|21239.1203|20967.4327|20937.6073|20822.274|22006.747|21972.147|17141.9884|18384.8613|19192.8032|22646.5967|19797.7505|19352.5462|21574.5309|17090.77|11199.0451|14756.835|17189.2603|17198.9669|18193.2917|19817.3631|21619.2725|22238.1101|26134.36|22903.0571|22818.1186|21428.7676|21393.6855|18396.5787|21410.68|20730.2919|19800.82|22254.2231|21057.9311|22345.2697|19924.0364|19054.2377|20173.5042||
2022-02-19 20:15:02|pink_usa_0728|SVNBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3907.6542||||||||||3648.5812||3764.3686|3726.2364|3726.2364|3726.2364|3726.2364|3726.2364|3287.7154|3027.1757|3013.1163|3004.1738|3003.2237|3001.1912|3445.4194|3445.4398|3445.4398|3445.4398|3445.4398|2911.6559|3230.9836|3432.4782|3272.7223|2894.4206|3013.4501|2899.328|2696.5161|2532.503|2416.1067|2416.1067|2671.826|2584.2348|2584.2348|2584.2348|2484.2985|2522.5094|2605.3977|2605.4332|2469.0477|2379.6917|2379.6917|2492.5624||
2022-02-19 20:15:02|pink_usa_0729|MARUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5154.3724|5042.3209|5751.9808|6386.9398|5976.084|5901.3829|5677.2798|4407.3619|4500.7383|4930.2693|4407.3619|3959.1556|4612.7898|3361.5472|3361.5472|3361.5472|3361.5472||||||||||851.592|926.293|948.7033|956.1734|1210.157|1210.157|1531.3715|1628.4829|1628.4829|1628.4829|1762.9448|1762.9448|1177.2885|1177.2885|1329.6787|1329.6787|1419.3199|1337.1488|1471.6107|1852.586|1867.5262|2285.8521|2592.1264|2681.7677|2524.8955|2913.3409|3025.3925|3286.8462|4310.2506|3914.335|3369.0174|3600.5906|3369.0174|3645.4112|3884.4546|3944.2154|4160.8485|4160.8485|4370.0114|4818.2177|4750.9868|4922.7992|4997.5002|5206.6632|5751.9808|6274.8882|6865.0265|6939.7275|7619.5071|8067.7134|8075.1835|7111.54||||7543.6352|8573.0438||||8347.8607|8195.0578||10334.2977|10296.7324|11216.2384|13914.0343|14894.2624|16368.9419|13636.4476|15492.8088|14382.4619|12569.4737|12482.7278|11953.5781|13159.3454|12591.3825|13773.1824|15406.847|12295.9326|11166.2709|9445.7093|7490.5257|6258.3255|5196.4436|6638.9346|6376.5055|4979.201|5987.2067|7215.931|8298.6683|7475.2709|8109.0627|8534.4846|8725.9175|8404.6648|9550.7555|10219.0931|10314.6798|10601.4401|11027.2356|10193.024|9454.399|9224.9908|9932.3328|9106.8108|10679.6474|10792.6136|12047.407|12575.7411|14120.7706|13392.5733|12678.2796|12791.2458|11819.7367|12269.8635|11929.227|10945.5524|9002.5344|9888.8843|10632.723|10851.5312|12153.715|12249.2085|12494.0578|11861.4473|10929.9109|11802.5856|11545.6302|11076.8603|11058.5186|11418.2724|11675.4876|12759.9628|12869.4531|12982.4193|12056.0967|12539.2443|11840.592|12204.1573|12568.7196|12664.2002|13647.4693|13497.3067|12233.5074|12530.5546|12155.1594|12464.5129|11628.5632|11689.3912|12045.6691|12669.6056|12277.9267|12651.0368|11365.0429|11071.7627|10834.8825|10086.0169|9902.0669|10677.7808|9980.1301|10650.8518|10004.4253|10054.7512|9933.2751|9313.7469|8531.0937|9956.7026|9738.0456|8866.0207|7899.4179|8823.3305|8350.5571|9089.8209|8128.4309|7796.977|8213.4636|8753.1609|8857.2825|9169.6475|9910.6467|10144.9204|10629.0861|11271.1697|10707.128|10792.1603|10757.4532|11283.2652|10859.8391|11260.7056|11408.2106|11937.4933|11527.95|12553.5436|12616.0163|12485.8648|12368.1459|13628.0412|13808.5221|13187.2514|13966.4429|14195.5147|16062.7976|13860.5839|12718.6953|12269.2285|13298.3166|12607.6301|12229.0185|12465.8939|10910.1517|11563.6849|11021.2142|11156.5716|11811.493|12274.1376|13027.28|13107.8002|12577.824|11276.3108|8192.8003|8397.4424|8541.5076|7781.2597|9091.7328|10808.3658|10318.8911|9694.0297|10462.9563|11506.1277|11839.387|13018.8129|14390.7134|14584.326|15375.2726|15199.0243|15955.8064|14408.1662|14508.9104|15459.033|16527.2696|17142.1569|17791.7837||
2022-02-19 20:15:04|pink_usa_0730|DSNKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13128.003|13128.003|14064.2084|12571.9093|13444.7645|12478.6002|12067.3722|11308.7315|12191.8648|11635.7701|11297.8892|11255.6542|10446.1488|10896.6558|10805.1471|11734.3193|12961.9522|12840.0176|13832.5847|11284.2911|12150.1475|11551.7921|12952.6486|12678.1088|13417.2545|12980.808|12811.8604|11340.6076|12086.7922|11840.6135|11918.0477|11995.4841|13072.5434|12861.3553|12361.5427|10791.7119|10481.9687|10341.178|9869.5232|10679.079|11587.1878|11130.688|12454.2619|13482.1419|13749.6734|14960.6014|12682.3671|12644.3496|13693.3504|14721.2324|14460.7427|14488.9031|15365.4184|15161.0811|16333.1014|15776.8178|17166.8398|16394.6068|16244.2588|16413.7411|16257.9274|14112.0716|13927.5554|15588.2012|15868.3932|14916.0059|14723.669|14697.1405|14823.1532|14291.2448|15518.8804|14740.249|15459.8524|15866.5157|17298.9782|24284.4554|23123.6966|21664.4812|22707.2267|22694.2727|24734.4256|26499.3192|24805.6697|27360.7184|24323.1561|23371.0847|21609.4301|23562.1479|24789.4767|30541.4082|31785.3519|33602.6759|36080.8449|41345.5781|41594.3668|38973.6632|40136.6203|41652.6767|41710.9865|47192.1134|40240.2816|42746.586|44930.5775|54761.7729|51505.2295|55960.6999|58335.871|57062.4168|53871.6565|64717.3058|67917.7251|62234.1509|56560.7165|53628.6959|48977.203|43190.3816|36268.5077|33028.822|44168.063|46164.6486|43438.8683|42075.9782|44515.2911|37266.7989||
2022-02-19 20:15:05|pink_usa_0731|DSKYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13413.9561|15067.7316|14700.2274|16684.758|16537.755|11466.1768|12612.0244|11468.6266|12785.2658|12369.4848|12404.1339|14690.9294|13339.6411|13443.5864|13339.6411|14925.1513|14275.1484|13859.3674|12952.2622|11790.7821|12001.9603|12705.8891|13163.4404|13972.9583|14395.3147|14888.0631|15204.8304|15310.4195|15627.1868|15204.8304|13289.9019|13782.6434|13564.4285|13620.7424|14395.0488|13585.5459|14641.4174|13620.7424|12952.023|14148.6781|13212.4727|13444.7645|13315.2328|12039.0124|11273.2802|12086.2771|11178.2224|11304.9277|10593.9716|10945.9294|10805.1471|10558.775|11797.672|12529.7456|13375.0176|13515.808|11678.5028|11312.4504|11657.3844|12530.2796|12600.6759|13283.505|12607.7146|12811.8604|11446.1999|12037.5165|11861.7323|11657.5831|12122.1969|13034.5295|12826.1566|12791.0297|10869.0764|10693.1568|10481.9687|9778.009|10629.8003|11080.3364|11517.9028|12510.5828|13045.6457|13242.7729|14369.2176|13277.9751|12721.7913|13693.3504|14805.7158|14559.3052|13397.6585|14791.6346|14358.0932|15964.069|15444.6886|16449.2768|16175.9202|15478.859|16743.1374|15936.7318|14754.4628|13565.3584|14590.4484|16162.2516|15685.3494|14259.4098|14859.1805|15287.4124|14086.9698|14080.3382|15446.5872|15187.9282|15402.0817|16256.6965|22968.1622|23459.6575|21567.3311|21962.4077|22435.2063|24974.062|26794.0086|24974.062|27940.3803|23277.1735|23277.1735|21476.657|22700.7487|24332.8711|31681.6906|31675.2124|32089.8596|33751.6906|40907.6069|40914.0851|40862.2535|40752.1139|41788.733|42169.0416|47723.3803|43512.112|41936.5018|45364.7827|54178.5114|52363.9207|56077.3522|56900.3984|57548.468|54708.2333|69198.63|66196.5755|60789.9797|56445.4041|54131.6895|49283.7895|43286.1899|37153.9524|33230.2172|45088.231|46563.9668|44272.2279|40730.4497|44862.5243|36459.4818||
2022-02-19 20:15:06|pink_usa_0732|SBHGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2532.9821|2606.5902||||2303.6515|2424.8963|2641.4049|2771.3946|2827.6885|3135.1401|2865.6812|||2534.2333|2405.0869|2324.6351|||2193.9745|2105.0296||2164.3262|2187.7757||||2389.7952|2566.8045||||2748.1949||2716.1267|2767.9011|2894.1777||3423.2778|3348.7134|3973.0619|4812.3944|4486.876|5527.2153|5191.7005|5939.0492|5782.2937|5270.0783|5854.048|5985.7717|6820.4855|6443.6697|5086.3678|4526.303|4722.3808|4911.8195|5169.7243|4802.2517|4952.8926|5715.1922|4884.3895|4678.9713|4904.1261|5035.0296|4650.5041|5093.4431|5303.3631|4532.8875|3439.3134|4270.2884|5078.1808|5217.9829|4959.3926|5423.4699|5804.4447|5543.304|6642.6539|6051.4983|6173.2098|6809.1091|6873.9428|6962.0076|6127.8387|5815.4565|5850.9315|6422.3486|5994.5571|6188.0089|6477.4357|6626.8208|6151.7272||
2022-02-19 20:15:07|pink_usa_0733|TKOMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28746.7866|30614.1655|31729.9437|32311.0782|30869.8646|30435.9509|30669.1803|29017.2086|28909.5043|28328.3698|27708.493|25686.1449|28886.3816|31894.7994|33677.5655|40920.0527|44086.3195|51300.951|61700.4198|54225.8016|54940.7651|62285.3899|62238.9637|63761.7431|69188.8269|57217.792|62984.2726|63386.5852|65344.5065|61151.5152|58675.0576|63002.1532|62564.0794|66488.8624|61696.8723|65961.3858|63558.8675|60162.067|56412.6872|58373.3721|58467.9665|66198.9125|69036.7459|81385.6207|73904.06|75649.7575|79519.5303|83045.3232|84460.2714|89215.993|73075.1075|77066.2166|80233.8969|73948.9503|80091.0572|30122.371|30475.269|29811.4846|29685.4496|28845.2161|31023.3382|31188.0056|34868.322|33312.215|31698.4745|30339.9684|33386.3154|31369.1397|30068.2672|27293.6216|32200.7101|30002.4003|32645.312|34341.3863|33765.0504|31327.9728|29228.4635|30545.8027|23753.2724|28075.7917|20624.5918|23456.8711|22106.5984|16754.908|20366.3895|21264.2118|23154.364|21681.6204|23154.364|22736.9554|21784.0036|20035.6129|23256.7472|23036.2294|21067.321|21973.0189|22840.5566|22572.7708|22013.5709|21856.0498|21698.5288|22052.9512|22391.6215|22068.7033|23131.9706|23864.4436|24817.4462|25069.4799|20451.1001|21102.8974|21826.747|21908.0588|21585.9943|19216.5192|19096.6915|17846.5868|17378.7562|17677.861|20101.3768|20017.0139|20975.4917|19081.1786|17301.9047|17522.3659|17171.0403|17273.5102|19222.1828|18761.9549|19329.5693|21615.3676|22551.1642|21635.8035|21078.1053|23893.1216|22504.7893|26424.3351|25135.7173|23540.2857|25073.4163|25127.1231|24804.8821|24866.2614|22535.385|23163.7549|23169.9957|23012.7159|25621.2585|24274.7902|23039.5686|23530.5883|22875.4309|24509.9383|25093.1429|25284.9865|26175.1408|27349.2236|29625.5724|30749.9255|31202.6852|31225.3232|32598.6941|28712.5072|28799.1765|29516.1371|28225.608|27119.9792|24286.098|26157.7426|24089.558|25274.414|24017.8629|26866.8002|28602.5767|30602.493|28288.3287|30107.7809|35015.017|31459.1582|31783.7907|32893.5811|31722.2534|31887.2781|34047.6018|31544.2128|31604.0832|29531.1499|29203.3101|31490.406|33766.1822|35320.5239|34104.6737|34032.1119|32756.9452|34466.8455|35867.2187|34650.3658|34365.7702|33661.4764|35440.6438|33793.2412|34477.849|35074.8384|34912.8094|34204.2412|35359.6451|35553.9482|35639.0454|36820.7805|37021.3711|36088.4578|37528.053|38160.0748|39789.0091|39152.2607|40132.502|35368.7125|31648.4498|28487.0942|30880.7918|30639.9999|30964.5096|31369.2745|30678.3828|34942.3709|35517.0588|37066.9244|36715.3183|36075.4069|33679.2509|33568.3271|33145.4299|32713.1777|33948.0746|35380.5958|36969.2769|35930.9698|37950.8538|41849.5742|41889.0933||
2022-02-19 20:15:08|pink_usa_0734|MIELY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12024.1531|11648.3983|12024.1531|14198.1629|14600.7574|18358.3052|19861.3244|19753.9658|23618.8722|21364.3435|17177.3616|19753.9658|17821.5127|16425.852|14714.5574|12883.0212||11997.3135|11165.4483|11165.4483|12803.7631|10714.536|9608.7272|8910.8866|7686.9817|7676.2457|9662.4072|8481.4463|8266.7262|6387.9248|9791.2393|8964.5667|10205.6492|9179.2868|9179.2868|7568.8856|6763.685|4750.6835|6033.6365|4992.2437|5529.0441|6173.2046|6119.5246|5786.7083|6924.7252|8052.006|7158.491|9125.6068|8910.8866|9608.7272|8917.3282|8803.5266|10145.5276|10521.2878|11755.9288|10682.328|10306.5677|10360.2477|9716.0872|10370.9837|10360.2477|10521.2878|10349.5117|10199.2076|10811.1601|11251.3364|11058.0882|11058.0882|11519.7366|11509.0006|11541.2086|11959.9129|14117.8505|14225.2106|15266.6034|15266.6034|17521.1651|15814.1398||||14536.5548|16973.6286|||19110.0942|19507.3265|20183.695|19410.7025|21149.9358|22116.1765|21106.9917|19861.6148|20065.599|24156.018|25339.1261|27119.1562|25465.811|24435.1542|21525.696|18584.0298|18584.0298|19217.4543|19163.7743|23028.7372|20677.5514|18465.9338|17126.08|13377.066|13237.4979|10789.688|12608.3678|9544.3111|8105.686|10233.5628|11266.3668|12281.9932|12947.6256|15857.0838|15459.8515|16788.9693|16640.8124|15835.6118|16254.3161|17982.8134|18358.5737|19463.6391|18062.8063|17451.4168|16840.0272|18968.0918|17805.3791|20141.5307|21227.0152|22042.2013|22342.533|24294.689|25184.9579|22188.596|23798.7989|24410.676|25097.6959|25065.4918|17841.0481|17465.3341|20138.2709|20234.8831|20535.4543|18732.0271|19182.8839|17583.2437|17497.367|16638.6006|17636.9166|17765.7316|17508.1016|15833.507|15844.2416|17014.3109|18785.5168|17958.954|18119.9727|19322.2458|22574.8238|20460.1114|21973.6873|22703.6388|22746.5771|23605.3436|23777.0969|24281.6222|26943.7983|25398.0186|24818.3513|23594.609|24850.555|25966.9514|27319.5086|28049.4602|27725.2758|25859.6056|26886.905|26106.501|25661.0159|24689.5363|25065.2466|27157.2173|28617.0519|28756.595|27200.0295|23024.4922|20437.5912|22273.0334|22691.6591|23958.2701|22105.509|20619.9295|22047.5456|22670.0623|24510.9314|25917.0764|24884.5629|24429.5799|26349.3075|27234.5496|30072.8232|30003.0735|29933.3183|31825.1427|31612.6746|29779.8608|32149.2012|31108.3225|31220.0747|34037.3914|33119.0277|34277.7013|36874.0092|34744.393|36466.3245|39561.5097|35586.5838|33741.2583|32625.4901|30270.5756|28575.4663|29229.9072|28226.7887|29825.3412|27046.6493|24600.5422|24450.3427|26896.4498|26499.4938|29478.2837|30277.313|27643.7338|28775.7814|26426.9569|25740.5424|28400.3984|30599.0698|30202.2364|29901.9301|32175.678|26695.0875|24936.8712|25966.5227|28036.5511|27586.0786|28160.9673|28980.3983|29076.9281|28744.4365|30675.033|33431.4957|35163.6698|32787.9636|33025.5961|33487.9051|32983.763|28779.0036|29540.6268|30163.5664|28396.605|28509.0419|27502.8805|28037.0887|26138.4508||
2022-02-19 20:15:10|pink_usa_0735|MZDAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2623.111||3062.4821||3324.7932|3357.5821|5280.5439|5009.7014|4611.4036|4230.8079|4043.1654||4540.5951|4977.8376|5080.5099|5133.6162|5114.1439|3683.8122|3814.7454|4172.3225|4501.5766|4726.3899|4359.962|3531.5161|3859|3423.5349||3062.4175|2949.1257|2881.8587|4923.1737|4755.7798|3811.2|3676.6871|3646.7953|3407.6612|3443.5313|3835.1134|4761.7582|6271.2923|8417.521|8976.497|8474.287|10342.5161|11553.1285|12748.7951|13077.6034|12330.3118|13122.4409|13143.3651|13869.7326|15379.2616|14347.9992|13914.5701|13788.8867|13182.092|13782.9084|14362.8009|13014.4643|12948.6238|13047.3845|12849.8631|14671.4492|12399.9533|11302.6123|11467.2134|11597.7177|11717.2818|12578.1433|11896.628|11418.3716|9684.6921|10306.4254|11956.41|12661.8382|11920.5408|10437.9459|8285.7921|8046.637|9325.9686|10025.4162|7622.1859|8680.3246|9810.2016|9039.0157|9612.9215|9840.0925|9828.1361|8237.9389|8429.2408|8297.693|8500.9506|8190.086|8429.2126|8949.313|8560.7323|9194.4178|8530.8415|8199.2799|8514.1524|8665.2912|8300.0391|8312.6604|8337.8503|8016.6793|7556.964|7556.964|7034.274|7292.4703|6757.1853|6788.6727|6580.8561|6857.9448|7399.5272|7317.8228|7393.3941|6316.5028|6524.324|5680.4442|5138.8498|5705.6347|5809.5452|5378.1589|5327.7781|5340.3733|4244.5891|3211.9137|3375.6583|4043.2325|3791.3177|3703.1476|3930.3747|3589.7859|3501.6157|3803.5356|4081.0198|4660.4238|5088.679|5063.4794|4786.3736|5368.9256|6131.5965|5894.797|5479.1382|5365.7767|5669.3336|5239.8195|5088.5449|4723.395||
2022-02-19 20:15:11|pink_usa_0736|ITOCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10905.3313|10260.4943|11798.3041|11113.955|10398.4607|9850.0889|11173.4717|12200.6062|12745.8405|12959.1931|14327.3268|13750.4405|12743.6554|12596.2461|12555.149|13179.5081|14658.937|14225.8392|15591.5198|16311.3998|17536.3354|16200.7605|16042.4384|16690.458|15860.6768|16650.8941|18452.6994|16192.5401|14335.4162|15362.7613|15884.3366|16318.9826|18255.133|17132.956|17369.9478|17757.1759|16650.8098|16966.2432|16807.7542|15878.2173|15650.7848|15603.2381|16007.385|17148.5986|18444.6217|18942.4843|17938.7454|19203.1503|19496.3342|18555.07|19566.59|18298.2395|19353.2152|19779.95|19432.2401|19494.6115|19218.0361|20174.1966|18242.0793|17919.5543|18947.3552|20743.821|20056.3115|20273.6277|19267.41|20059.335|18865.2282|17704.2911|17481.2253|18384.2685|16944.9046|19953.3656|21016.228|19874.3423|18910.2589|18246.4638|17851.3477|19763.7098|19676.7843|19076.2077|17851.3477|19016.9403|18719.6014|19462.0666|19517.3566|19493.8436|17754.028|19521.5225|19600.6051|20110.6874|22578.0623|20978.5913|22345.0432|22953.7043|22117.7818|22834.7975|22568.3654|23751.6374|25164.0426|25546.1359|25695.0244|27771.6275|26533.5019|29730.687|29989.2828|29346.7113|29677.8974|30220.455|30697.1305|27512.5115|27891.333|26771.3392|30398.7239|28426.1397|26068.3511|27051.7581|27596.2079|27482.1267|27566.7243|27030.6116|26766.5578|29185.219|29144.1435|29636.7008|31189.0471|31586.0809|33002.5888|34845.9749|35241.5043|33267.4458|29321.2078|29442.5094|32890.5207|32099.4124|33364.3858|39230.6312|37867.034|37056.0292|40026.3458|42973.5724|42489.7634|46369.294|48014.1565|46139.9669|44213.7319|43036.7831|45782.9415|46236.6061|42540.355|43455.1214|46329.5702|45660.2289|47730.4455||
2022-02-19 20:15:12|pink_usa_0737|SSUMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12712.797|11987.78|12687.7964|12500.292|12375.5217|11837.9991|12650.5333|13313.04|14525.5891|13825.5607|15119.7891|14944.7047|13381.451|12963.1647|14675.7525|14988.2686|16825.8493|15750.7951|17625.8897|18000.8482|18350.8647|18313.3629|17138.3939|17225.8985|16525.8619|17163.387|17900.9251|15325.792|14438.6873|15326.2603|16413.8498|17263.9114|18789.0361|18038.9747|17939.3712|17564.3321|16701.7421|17726.8944|17414.361|16376.7502|16691.1486|16366.0775|15578.4053|16429.733|15341.9197|15616.9989|15068.4792|15493.6479|15806.272|16043.9291|17006.815|16356.5544|16832.15|15931.7675|15168.9435|15581.6188|15456.5656|16707.0968|16270.4798|16032.1804|16356.567|16918.2438|15820.3047|15970.0237|13574.5201|13025.5506|13050.5037|12876.3022|12838.8711|13575.0163|13550.0622|14860.1511|14473.3629|14510.794|14099.0518|12676.6696|12333.5511|13412.8148|13487.677|12913.7333|11915.5703|13200.7051|12243.8218|13167.4128|12362.3909|12755.5411|12643.2125|13654.1702|13916.2704|14864.8234|15195.5688|15201.8093|15925.705|16724.4864|16876.5996|16876.5996|16676.8765|16589.4977|17193.66|18037.4899|17594.3544|18062.4553|19635.2745|21676.1947|21008.3706|21426.5408|21137.6485|22311.2686|21256.259|20126.3375|21184.4684|19626.9246|21209.4565|19367.5991|19161.5608|17731.78|19392.5735|17831.6773|17828.2588|17909.4382|18540.1402|19470.5817|18184.1995|19073.9494|19536.1211|19042.7216|18536.831|18568.0588|19273.8074|17225.2628|13339.2139|13979.4712|14916.433|14614.6064|15228.7537|16194.1797|15057.0883|14344.8443|16106.7111|16334.7541|17368.7575|18418.3803|17958.3284|17108.5258|17631.5293|16883.578|17508.4329|18316.7012|17610.5302|18060.4799|17823.0065|18497.931|19235.3485||
2022-02-19 20:15:13|pink_usa_0738|MIUFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30673.4164|30897.3099||||34479.6067||34479.6067|31846.6186|31739.1496|||||31192.8494|32979.5199|||36028.9501|||||||40229.1931||36431.5422|35587.3967||35742.8972||||||||4500.6283|4530.2572|4976.3515||4523.1481|4394.2961|4678.6591|4798.6247|5127.4193|5269.6008|||4349.8644||4456.9218|4772.4167|5065.6937|4879.0629|4821.2962||4243.6294||||4141.4268||||4759.9321|4346.6046||4462.1585||4639.9338|4373.2709|4097.7193|3999.9429||3779.3261|3792.6649||3957.1767||4223.9527||||||4705.5248||||||4741.1054||5123.596|5577.2478|5724.4622||||||||4441.3156|4548.1208|4325.61|3982.9433|3982.9433|3982.9433|4617.2228|4577.1505|4470.3354|4470.3354|4643.9377|4643.9377|4643.9377|4643.9377|4643.9377|4643.9377|4643.9377|4643.9377|3787.0611|3787.0611|3787.0611|4277.1514|3965.2757|3965.2757|4401.9016|4401.9016|4143.4904|4098.9367|4098.9367|4998.9207|8202.6716|8202.6716|8305.0222|8307.2511|8307.2511|8307.2511|8307.2511|8307.2511|7298.0956|7020.2122|7422.4118||
2022-02-19 20:15:13|pink_usa_0739|KDDIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31070.8242|30945.2511|24195.5967|21616.8294|21584.6298|20475.5557|22916.4114|23980.9462|24185.8336|26029.8364|25744.7749|23695.8794|24346.1817|24163.5612|24408.541|24518.5558|22894.139|20956.5999|20194.9466|21317.383|22217.1174|21691.5285|21335.2031|24916.3099|25811.5866|25802.6766|25410.7164|28702.3042|27321.5309|29976.1787|31423.769|30090.2806|31521.1327|31504.1459|30875.763|31096.5451|27614.9564|27597.9747|26494.0541|27971.6071|25000.7639|24704.1943|23572.9364|25223.9592|26645.6733|27027.8529|28602.4425|29504.3871|28434.2813|31974.2617|33371.4564|34410.3942|31555.4557|36631.2379|32839.6894|38160.086|41890.4775|38465.8575|39750.0911|42349.1324|46293.5644|46477.0263|42868.9443|46385.2953|46825.6044|45683.3536|49497.5344|51751.9767|47627.1839|48963.1464|48862.9489|53806.0242|52503.4575|52687.1545|54213.4921|55509.3807|59817.8669|60368.9528|55759.8709|60920.0387|64326.7513|59767.7682|57813.9183|60469.1502|61846.8649|64777.6398|65228.5282|64827.7385|65174.3128|73041.0366|72692.5109|76684.6141|76926.5214|74192.9689|74023.6338|75958.8922|62339.5112|61033.2118|63476.4755|63041.0424|64887.3152|64789.0011|68131.681|65030.9642|66055.4232|65553.1279|64293.9291|65603.0815|67833.4893|61190.753|59493.7196|60807.7758|61915.1041|63406.4547|65004.42|66566.1567|65313.632|61942.1651|61917.5687|50941.0763|54774.6509|58954.8812|58341.0418|55962.6741|50312.4839|54403.312|59457.9141|59508.8472|58376.5125|61972.1005|60626.5535|67393.3055|66550.4515|68909.848|68629.2592|65087.4006|69043.2577|66237.3691|67249.3289|66966.7208|69575.2297|63593.6489|57027.4023|64815.7598|65667.1886|68237.1876|68619.0002|69578.6984|71857.0467|68425.3328|75297.8201|69158.4295|69434.1912|76188.8702|73073.988|67305.2767|64245.3376|67254.6179|71177.8032||
2022-02-19 20:15:14|pink_usa_0740|MITEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35710.4503|39263.5226|36498.4858|32108.9898|32281.8046|30429.23|23952.1313|25341.5623|19077.3728|22258.5462|19251.5687|13142.2199|17534.048|18811.0336|22227.833|22069.3775|22435.8816|22388.6803|21723.6975|21111.4704|22423.3871|22696.8783|22423.3871|21762.5691|23209.032|24395.8575|20700.7353|20171.8706|19581.9281|21909.7704|23971.0989|24629.0583|23904.4715|25603.5045|26590.4436|28460.2143|22739.1208|24787.5137|23624.5364|24830.5373|24494.6894|21208.3778|23029.1715|23685.6014|23255.3844|21177.8448|22829.3281|24217.1292|24106.1572|23245.7187|21524.8416|25091.4981|25077.6201|24022.889|25466.2052|27631.1796|27117.6921|34348.1515|31725.2017|37318.0522|39062.4348|45043.2196|35468.4132|39673.0021|37029.523|37896.8062|39561.9899|39312.2123|37466.6337|41379.8154|35385.154|35107.6234|34100.6902|32997.5346|34475.3468|35009.5794|33108.544|32948.968|29001.1974|34593.2943|31304.6418|28466.9648|27877.2275|31963.7599|33316.6866|31804.1839|30777.3473|29639.5013|30777.7636|28529.4076|29160.7734|29750.5106|29757.4487|28702.8597|26711.6292|26600.6198|25084.917|26763.7195|26298.9271|25209.7866|26208.7435|26229.5551|25228.9132|27921.1075|28129.2668|27685.1936|27060.7155|26651.3354|25720.6673|27101.4099|27254.0548|25176.5622|25127.9856|23677.6269|24545.0663|25232.0784|24343.8204|24586.7034|25676.2074|23635.9898|23415.7473|25102.1807|25060.5404|24091.1905|23008.4404|22279.6663|22425.4211|22591.998|22480.9467|22168.615|24445.1665|24049.5463|23980.2947|23290.3841|26180.1798|26003.1896|25322.8933|26040.2555|26175.8985|26741.7727|24589.8341|26510.7424|26533.0558|23036.0414|20666.3952|21509.6484|21793.2415|19463.9884|20066.3815|20749.0936|20506.7977|20976.6643|23566.9544|21217.6215|21458.5787|23078.3467|23492.3475|22086.7994|21674.2605|21384.3768|20996.0014|21395.3349|21041.244|20206.3626|19008.2222|18373.657|18701.9932||
2022-02-19 20:15:16|pink_usa_0741|BRDCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1782.7782|1782.7782|1924.8837|1942.1086|1942.1086|2460.5784|2532.923|2402.8749|2260.7694|2282.3006|2028.2332|2282.3006|2346.894|10507.2774|9839.807|9753.6817|10098.1826|11067.0914|11497.7175|12380.5011|11562.3115|12100.5941|11605.3741|11067.0914|11540.7802|11975.5444|12601.2936|12903.3794|13485.9734|14241.188|15147.4454|15967.3926|15384.7985|16636.2968|15988.9701|15881.0823|15967.3926|16744.1846|17305.2011|17154.1582|15945.815|16506.8315|17003.1153|16247.9008|16852.0724|17218.8909|18405.6565|17672.0196|18621.4321|17807.5617|16224.6673|||||14683.428||||17391.0105|19078.0427|17928.9057|17502.027|16749.9074|16871.8727|17197.1136|15835.1673|17563.0097|17014.1656|16912.5278|18294.8018|15936.8051|15123.7028|13294.2226|13395.8604|13334.8777|15103.3752|15387.961|13782.084|12643.7408|14062.6043|14778.1343|13050.2919|15367.6335|13538.1533|11607.4032|10215.2991|10803.5121|11881.9026|12077.9736|11764.26|12532.8583|14372.0043|14387.69|13175.9712|12952.4503|12979.9002|13195.9367|12744.9611|13415.5422|13113.5846|12862.6069|12643.0014|13376.3269|14313.5717|13992.0066|14395.9238|13921.4191|15529.2449|15841.1052|15398.9004|16396.7961|15884.1517|17930.8162|17707.7572|18815.2017|17668.6014|16220.6762|17062.0381|17688.168|17398.5829|17766.4115|18052.0829|18545.1595|19046.0627|18083.3893|16928.9639|18594.9544|19818.6276|19046.2093|17688.1454|17081.5829|19214.3349|20783.438|20564.2943|24951.0828|26355.9509|28923.0636|25945.0563|29075.6815|28214.7596|27050.5584|28230.4127|27377.3174|28238.2393|29180.3723|27498.514|28845.2521|27999.6258|28657.3352|28156.2233|28438.0987|27310.597|26778.1657|25321.6527|25916.8796|27282.4095|27723.0604|29676.2048|30166.4488|33048.3941|32985.7431|32038.1469|29007.4056|29336.3233|26000.1584|27480.2879|29117.0448|28098.9663|26136.1949|26551.3038|28572.0225|26864.5935|28822.6542|25775.9117|25846.4019|26786.2711|27326.6958|28274.3972|29182.9374|29276.9243|28620.2583|28322.6201|30954.368|32074.4274|32881.1834|34573.0214|32947.1268|32777.3598|32845.2856|34770.2176|32691.1701|34128.0732|35391.3213|34248.6958|32820.4139|30527.037|28832.6465|28006.456|25457.8685|26704.1558|24869.7329|26375.0799|26501.109|27586.3592|29365.7142|27809.4667|28667.1557|29172.5565|28999.6389|27237.5628|28461.4816|26514.4907|27038.9676|27200.5622|29429.476|28077.8051|25712.1032|25219.2644|21797.5552|19371.6129|19752.2205|21497.7656|21038.4116|19200.9957|20841.4583|21281.1238|22317.947|23387.581|24644.6095|28010.359|28700.4081|27855.4501|28270.8878|30774.0759|31629.596|31685.9265|34108.1395|32812.5372|31207.1169|30622.6876|31249.3648|32446.3887||
2022-02-19 20:15:17|pink_usa_0742|DKILY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11091.7809|||||10707.4545||10597.0653||9959.8123||||9507.7564|9086.7598|9519.8793|9718.2102|10346.7439|9826.1255|8060.1062||8574.8913|7726.1521||8458.2261|8351.7691|8150.4072|7229.1201|7492.5529|8191.1592|7678.8479|7435.7911|7427.0585|8074.7248|9161.9309|10125.4255|11136.9492|11029.2474|11048.7619|11725.6623|13040.1593|12650.0317|13264.337|14221.4597|14986.43|16886.1183|18302.5142|17787.1965|15893.331|16660.4848|16526.8706|17138.1664|17734.8728|19333.8709|19186.518|20228.201|17721.7424|18032.4965|19726.3257|18929.7446|19816.78|18767.8022|20048.9937|20031.4837|22230.4527|21689.0861|19612.702|16828.6059|18045.5535|18975.0447|20876.343|20691.0285|19191.0019|20117.5747|21374.3322|23479.9332|24059.6305|23817.2382|24665.6114|27104.1368|27317.3253|27831.3138|26922.3425|27888.2614|29071.4573|27902.1333|28527.0258|28139.629|28918.8083|29769.6194|31086.7687|29418.7695|30190.6394|33039.8335|33903.8015|728861.5627|666673.4066|669787.2|32402.0163|34185.8818|35341.0078|33922.6885|35121.6801|36569.2431|39201.1758|31641.6802|31495.4617|31129.9155|31436.9743|32548.2348|33799.4115|36973.1338|36856.1302|40190.7325|36329.6141|36797.6284|38230.9224|42004.2881|42004.2881|41938.4736|43613.0874|38464.9296|33822.8225|37567.9101|44531.4324|48159.4861|52109.3832|54362.2874|53747.859|61296.5512|66182.7202|64617.3906|63110.578|58224.409|59889.7931|58967.9615|57504.7366|55833.7338|64674.5384|78165.4715|60314.1283|65435.4153|67279.0786|66167.0277|61132.3637||
2022-02-19 20:15:18|pink_usa_0743|AOZOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3999.1136|4492.9237||4350.7663|4492.9237|4189.9039|4171.199|4451.7729|3239.66|3475.2717|3435.0311||3527.1762||||||3390.7081|3458.359||3612.9062|3612.9062||||4032.8081|4073.6319||3848.5178|4166.3603|4243.3423||4382.7264|4456.7924|4493.5338|4274.8349||4081.2135|4166.3603|4061.968|3892.8408|3638.1936|4073.6319|4192.6005|||4182.6862|4271.9153|||3789.6312||4248.6093|4192.6221|4367.582|4251.5253|4286.5172|4484.8051|4499.3851|4613.109|4455.6451|4503.0538|4750.3718|4465.7228|4652.3779|4759.7045|4853.0321|4596.3419|4633.6726|4754.9974|4381.6904|4344.3597|3985.0518|4209.7576|4093.0791|3705.7068|3402.3429|3323.0015|3402.3429|2954.2977|2814.2836|2893.6249|2846.9536|2828.285|2655.601|2931.0876|3066.4404|2970.76|3113.1138|3290.4726|2835.4072|2002.3219|2006.9893|2156.3467|2039.6612|1941.6455|2095.6702|1948.9472|1975.789|2133.8988|2095.9935|2145.009|2483.4489|2618.8249|2474.1126|2688.8469|2600.1523|2721.5239|2742.5305|2895.9561|2825.8927|2629.715|2629.715|2702.1139||
2022-02-19 20:15:19|pink_usa_0744|TOSBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19448.3179|20894.887||||20887.685|21209.034|20244.987|20887.685|23779.826|24101.175|24583.1985|27636.014|29277.9084|29277.9084|30086.6904|26528.0496|26366.2932|26596.656|24146.964|24846.876|27121.59|29396.304|31461.0444|24671.898|21347.316|19772.514|12773.394|13123.35|11548.548|15748.02|10673.658|7944.0012|10358.6976|12563.4204|13123.35|12248.46|16447.932|17847.756|17497.8|20122.47|24432.6108|25332.5228|22722.778|22947.756|23487.7032|25962.4612|22272.822|23172.734|23397.712|21282.9188|23172.734|22317.8176|23757.6768|25107.5448|28302.2324|28932.1708|20697.976|24117.6416|23307.7208|23802.6724|22497.8|17683.2708|17728.2664|19933.0508|19663.0772|18358.2048|18898.152|18673.174|18673.174|17638.2752|16738.3632|16918.3456|14668.5656|13543.6756|15253.5084|16243.4116|15298.504|16685.766|18337.4028|19184.396|20327.0976|23079.7254|19988.3126|21004.3352|18336.4458|17108.3698|18463.1699|17362.1552|18209.0896|17785.1856|17488.7658|18293.3338|17784.8622|16472.17|17488.4478|19901.8539|18538.3652|18970.2778|18715.9021|18334.8091|19266.3698|17614.6381|16852.4662|17148.8664|17402.5949|16725.1216|15454.8592|14777.3859|12821.1818|12448.5715|11347.6774|11517.0458|10373.8096|8934.1789|6898.3717|7240.4957|7657.2216|8679.7369|10813.682|11770.57|10627.3852|13294.8165|14116.216|14835.9991|15665.8666|10542.7048|9145.4789|7875.2735|8340.6037|8806.7574|10119.303|9754.6959|9890.1778|12701.0036|11684.2806|12412.4314|10752.9249|18637.1614|19080.2827|18832.6561|18376.4144|17268.6164|17789.9331|19614.4694|19992.4226|19015.6897|19224.0791|19152.3961|18188.0628|16026.6988|17671.982|16995.2762|17980.8233|17602.7235|16962.3175|16394.4021|15590.1221|15062.4502|14966.4651|14901.7711|15816.5055|15408.1907|14628.0292|12654.9462|9865.3193|11235.1246|13380.548|14487.1248|14520.1625|13058.3695|11724.7535|11620.4327|13607.064|13147.9012|14727.2832|14518.5143|18952.4002|18947.8618|19419.8564|19737.2494|19101.5749|18144.3269|18805.9305|18600.4194|17750.4484|17733.0822|18217.4549||
2022-02-19 20:15:20|pink_usa_0745|TOSYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14569.835|16622.91|17206.1698|17031.1918|19568.3728|25220.0338|25460.0106|22752.7748|22722.778|23510.201|24935.0614|23052.746|23150.2362|23622.69|20487.9968|22970.2538|22392.81|23997.6536|24537.6008|27042.3556|29097.1544|20735.4726|24072.646|23157.7352|23840.169|22497.8|17773.262|17758.2632|20300.5146|19580.585|18268.2136|18905.651|18950.6466|18598.1816|17750.7642|16933.3444|17060.8314|14698.5624|13723.658|15336.0006|16760.861|15253.5084|16968.0968|18323.2859|19516.1353|20200.0532|23157.3639|19840.0942|20799.6531|18251.7488|17066.0203|18674.9013|17509.6612|18223.2033|17912.2226|17516.996|18621.5128|17869.5499|16345.1333|17527.2616|19901.8539|18649.166|18850.3018|18221.8951|18433.6135|19252.2573|17720.4953|17021.8378|17184.8578|17459.0492|16852.1458|15243.147|14099.911|12695.5658|12653.2237|10797.2291|12067.4914|10324.4096|8690.7109|6979.3856|7769.7708|7801.8836|8845.569|10884.9549|11844.6654|10690.8954|13965.203|14092.2235|15447.1093|16900.7882|10592.1014|9004.3447|7991.709|8135.9684|9067.8549|10034.6227|9709.5344|9895.822|12701.4255|11677.2238|12305.1827|10738.8119|18610.0084|19147.6187|18973.8448|18452.4379|17149.1462|17827.9448|19603.6106|20005.457|19050.4444|19093.7464|19289.2455|18168.1685|16450.2601|17464.4063|17198.7137|18143.2011|17731.5239|17094.2157|16363.7281|15539.4539|15018.8205|14511.7982|15185.7032|15809.0667|15748.3757|14579.9478|12437.2253|11001.9868|11375.735|13035.8303|14877.1977|14323.9917|12627.4751|11983.2877|11606.8256|12890.4253|12925.5156|14913.3582|14659.2048|19959.925|18743.6312|19034.0894|20209.2347|19496.0421|18854.4191|18944.3388|19030.7722|18035.9109|17966.6399|18001.241||
2022-02-19 20:15:21|pink_usa_0746|TKECY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34898.7279|34898.7279||37598.8229|37598.8229|38611.3585|32887.1571|||||17010.5985|11228.8645|9624.741|6175.8755|8437.6896|10667.4213|8020.6175|5614.4322|6512.7414|6769.4012|5293.6076|4411.3396|5085.0715|3685.7144|3845.9628|4006.2112|3124.8448|2115.2795|2884.4721|3188.9442|2403.7267|2403.7267|4166.4597|3926.087|3237.0187|4647.1905|6762.4635|10015.4969|9951.3977|11041.0838|9999.4721|10416.1167|9662.9514|8621.3397|8813.6372|8765.5629|8092.5215|7371.1389|6169.3228|6943.2924|7034.6304|5880.8869|5672.5721|5207.8699|5800.7658|5768.7174|6489.8071|6650.0492|6121.2501|6826.1154|6874.1866|9325.8196|7995.8488|10415.4342|10832.0516|10415.4342|11328.7877|7563.2076|8011.8725|8236.2049|7931.7538|8684.5554|9213.3199|7354.6327|6729.7293|5800.3857|6537.4513|5945.9474|6363.7707|5733.8217|6313.127|6361.1965|5992.6637|6329.0277|6135.3114|6500.4723|6457.2106|6809.7134|6537.3248|6441.1877|6489.2563|6361.0734|6216.8677|6055.838|5928.4564|6360.9424|7883.0823|7450.4741|7049.911|7610.6994|7690.812|7698.8233|8275.6342|9998.0556|10302.4836|9549.4249|9405.2222|10158.116|8892.3571|8347.6001|8443.7337|7402.2864|7786.8208|7812.4564|7498.42|6905.5962|6937.6407|6456.9728|5800.0599|5607.7402|5287.2979|5207.1874|4822.6566|4374.0374|4918.7893|4374.0374|4053.5951|4358.0153|4340.391|5864.0941|5207.1874|5159.0599|4784.1468|5046.9064|4854.6433|4470.1171|4277.854|4838.6214|4598.2925|4518.1828|4165.7005|4880.2784||
2022-02-19 20:15:22|pink_usa_0747|ALNPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5261.8463|5152.9805|5443.2892|4608.6516|4644.9402||4064.3226|3737.7253|3701.4367|3229.685|3556.2823|3556.2823|4562.8908|4141.111|4179.4546|4064.4237|4064.4237|3719.3311|3911.0492|3259.2077|3144.1768|2530.6789|2684.0534|2990.8024|3110.5673||2626.7012|2942.3662|3494.5879|3072.1652|4032.2168|4262.6292|3878.6086|3878.6086|3878.6086|4915.4643|5417.4188|4879.5191|4802.6762|5186.8904|5186.8904|5186.8904|5302.1546|4917.9405|5494.2616|5186.8904|5763.2115|5724.7901|5761.4607|5761.4607|5260.4641|5218.7144|5009.9658|5552.7121|5343.9635|5218.7144|5427.463|6262.4572|6805.2035|6345.9567||||7154.2982|7397.6416|||7008.2921|7300.3042|6813.6173|7300.3042|8079.0034|7312.347|7604.8409|7556.0919|7556.0919|7653.5899|7838.836|7458.5939|7419.5948|7634.0903|7390.3454|7916.8344|8043.5817|8579.8205|7848.5858|7068.6021|7507.3429||7117.3511|6834.607|7166.1001|6678.6103|7068.6021|6883.356|7214.849|7167.2276|7215.918|6427.1335|5833.1105|5492.2777||5482.5396|5054.064|5365.6826|7391.8923|7379.3637|7529.7072|7970.4512|8045.6442|7820.0653|8333.8837|8659.7198|9085.8131|9085.8131|9461.7778|8922.8951|9236.199|9411.6492|8847.7021|6987.7215|7338.9894|7502.078|8204.6138|8606.0628|8279.8855|7589.895|7351.5347|7012.8121|6950.0857|7916.0723|7715.3478|6943.6378|7044.6362|7019.3866|5798.6728|5836.4082|7339.5434|7294.8911|7365.0343|7382.5701|7365.0343|6733.7457|7137.069|6985.8715|7319.3679|7126.291|7503.6685|7459.7874|7547.5496|7593.186|7266.7106|7056.0813|7238.6267|7319.3679|7802.06|7414.748|7571.7662|7624.1056|8007.9279|8439.7279|8451.0681|7658.9986|7850.9097|8793.0189|8632.5114|9173.3518|9368.7522|9896.0168|9626.9513|9417.29|9976.387|11042.1656|10151.1048|10220.9919|10780.0889|9836.6127|9661.8949|9906.4998|10255.9354|9827.1269|10631.4825|9932.0429|9809.641|9302.5472|9547.3511|9180.1453|9967.0149|9337.5192|9774.669|10491.5946|10613.9965|10804.6054|10314.2829|11750.2272|12258.0612|12958.5218|13272.3489|12627.5414|13124.7705|13862.7426|14443.195|13858.3083|13683.4779|13017.1988|12749.4929|13636.2687|11845.9855|12314.4708|11109.7944|11344.037|11176.7208|12046.765|11979.8385|12147.1547|12632.3716|12096.8875|11561.4789|11251.9459|11210.1171|11268.6774|11452.7241|11226.8486|11377.4322|11026.0704|11042.8019|10407.0042|9046.7318|7275.8178|6894.4646|8413.1871|7409.626|7292.5438|8045.2147|7543.4341|7509.9821|7944.8586|10207.3925|9677.4376|11569.7628|11147.1424|11170.6596|11396.4245|12064.3123|10700.316|11405.8313|12558.1731|11194.1767|9983.0421|10112.3865|10700.316||
2022-02-19 20:15:23|pink_usa_0748|SMCAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16580.732|17385.5836|16304.8947|18425.7468|18371.7123|17844.8765|17952.9453|18385.2209|18655.3932|18574.3415|17435.3678|17910.8779|18153.9163|20605.4347|19601.5802|20512.9744|19833.4223|16984.7194|15036.3141|16070.9845|17347.5259|18409.0709|17441.5868|15116.9378|15446.1511|14567.0251|16018.3523|17053.0948|15595.0485|17268.1063|18860.5348|19028.5124|19498.85|17872.826|16025.0714|18638.8042|19223.3666|19379.5283|18949.4694|21946.4422|20589.0689|21842.9593|23142.5435|24042.9793|26005.1229|27160.9061|28303.25|32173.78|27160.9061|26417.3696|25261.1896|25933.3873|22431.2372|22458.1252|21033.066|21537.2143|21765.7615|21059.9539|20434.8101|22290.0757|23379.036|26081.0574|27761.5379|22646.1518|25717.4093|23401.6589|24971.2157|28669.6437|30385.8312|30651.9068|30791.5965|29986.7179|26328.1786|29135.1096|30758.1613|35174.9907|35161.687|34509.8056|36545.2721|36119.5536|36824.6499|42638.3681|41707.1089|41786.9311|40947.3505|39826.0515|38059.2058|40259.5036|39241.9484|40537.0186|46160.002|37372.0257|40913.6462|42248.4935|44864.9318|38348.6143||
2022-02-19 20:15:24|pink_usa_0749|SMECF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6546.9082|5712.0193||6933.4574|6430.5124|6670.3775|6584.64|7407.72|7133.36|7425.5054|8463.0732|8071.0333|7939.2925||8230.8||||9053.7084||9276.6217|8504.9988|||10699.7592|11419.9353|12071.4528||12074.8822|10925.3188|12688.706|11399.9457|12043.965|11942.4555|9202.3849|9602.264|10219.5524|10836.8408|10493.9028|11797.0672|11471.2761|10956.6934|11436.7989|11042.4265|10836.667|10936.804|10562.321|11179.5995|11111.013|11762.5848|12174.1038|11728.2915|12414.1565|13363.9328|13596.2709|12919.1302|13467.7508|14319.7252|14221.4205|15335.541|15288.3547|15597.687|16580.7345|15472.5123|16515.198|17476.7771|16480.5164|18362.6049|18413.9376|17916.4827|17898.9215|18473.0378|18727.3376|18654.0534|17088.7182|17683.04|18348.7545|20654.9795|19763.3977|20539.4041|19971.1574|17012.3355|15242.9145|16109.955|17086.8452|18288.1381|17250.1082|15083.3468|15567.0889|14401.7404|16536.4016|17268.1127|15722.3814|16915.3594|18769.8338|19187.7624|20055.8714|17916.3388|16327.4373|18712.7214|19243.531|19151.0595|19419.8463|22070.7561|20427.7968|21939.7226|23072.6589|23552.4434|25882.1529|27097.0693|27550.647|32459.3659|27013.0734|26299.7468|25583.8559|26114.8923|22734.4086|22333.7786|21195.7473|22042.0446|22107.2478|21174.237|20401.2093|22720.2924|23308.4657|26250.1059|27998.1412|22581.618|25774.3281|23504.9318|24787.6402|29028.1828|30399.1373|30665.2129|30896.3661|29467.8727|26557.6708|28602.955|30798.7307|35720.4345|35095.1606|34390.0645|36327.7484|36036.3974|36585.175|42931.7051|41856.7661|40908.8775|40695.1084|40107.525|38452.3462|40768.275|40107.5184|40519.833|44507.4659|39975.375|42155.85|43095.5686|44758.1478|37035.0375||
2022-02-19 20:15:25|pink_usa_0750|FJTSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8549.1743|8362.8727|8694.0756|10080.9877|9083.239|6396.3556|8346.3126|10557.0918|11033.1959|11095.2976|13285.3768|13769.7611|12829.9728|12151.0068|12440.8094|13662.1201|13533.779|13864.9819|13875.8726|14218.6397|13054.0576|13215.1168|14805.0605|14747.2444|14656.3905|14036.9319|13454.6408|14416.8665|13029.2792|13578.5325|11294.7951|11369.1302|10857.0444|12029.886|11922.5132|9721.3703|9485.976|10720.7635|11075.9198|10902.4714|10212.8075|10902.4714|10679.4663|10047.6185|9077.1334|9989.8024|8036.4429|8259.448|7768.0108|7392.206|7763.8811|8845.8688|8647.6421|9374.4735|8449.4153|8342.0425|8156.2049|8478.3234|8015.7943|7429.3735|7598.6922|9089.5225|9680.0731|10621.6501|11815.1404|12719.5499|12580.2751|13205.1506|14430.0722|15725.3439|14848.0353|14003.8326|12493.4547|12143.2761|11888.36|10811.1739|12381.6392|12456.1277|14060.7511|11130.9521|12130.8757|11467.5703|10460.6122|9744.7554|8966.8302|9736.4796|10986.1256|10096.477|7382.0143|7675.8052|7302.9671|7327.793|8316.6934|7485.024|8442.892|10840.665|11171.6777|11928.1658|12044.7236|11570.9617|12102.6508|11755.0875|12466.9075|13857.1317|14783.9478|14956.188|15419.5961|14677.323|15030.0052|16006.0328|14494.8304|14835.2098|12134.73|11905.0764|12558.242|12564.3877|12599.0163|13097.7034|13890.7005|14471.2127|14266.7612|12427.1333|12342.9067|12510.5969|13481.507|13964.4075|14233.5415|14184.8971|13904.1787|14471.6276|15515.4495|15809.3411|15981.6224|17228.1281|18829.3306|19619.6621|23217.1406|20640.608|18282.6114|19464.0123|22069.2086|24179.6852|26502.4152|26305.8822|26506.0786|24120.2686|27306.9945|29229.3627|31054.1778|29183.4175|29933.5529|31660.6327|32455.8423|37464.8174|34417.8903|38697.2444|34918.9118|34530.1887|33499.3937|34014.5982|25183.264||
2022-02-19 20:15:26|pink_usa_0751|MAUSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1567.8022|1709.1063|1816.7666|2233.95|1863.8679|1487.0571|1741.8941|1886.9449|2169.3448|2246.363|2349.0539|2316.963|1861.2722|1713.6541|1854.854|1945.9922|1687.9813|1771.4177|1993.4883|1813.7791|1747.03|1559.619|1496.7207||||1711.0881||1789.39|1328.5643|1318.3188|1165.5633||1266.9714|1179.6826||||1252.8512||1495.4627|1586.6025|1707.1388||1340.6023|1540.3908|1572.4823|1690.5789|1612.2757||2128.3066|2386.3221||2564.7507|||2420.9809|2363.2162|2458.207|2627.65|2662.3088|2958.834|2949.8484|3293.869|2738.0446|2718.7898|2621.2296|2453.0704|2601.9748|2477.4599|2351.6615|2415.8444|2308.0171|2446.6521|2473.609||2184.7859|2476.1763|2337.5394|||2368.3472|2182.2169|2223.2939|2286.1931||2361.9289|2201.4718|2274.6402|2308.0153|2288.7604|||2239.9815|2310.5826|2338.8231||||||2085.9426|2025.6107||2178.3659|||||2278.4912||2356.7943||2327.2701|2409.6551|2421.2091|2432.7631|2618.9112|2633.0328|2733.1676|2657.4246||2657.4246|2657.4246|2657.4246|2657.4246|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2421.7108|2422.4859|2422.4859|1980.6327|1996.0462|1996.0462|1996.0462|2273.4889|2273.4889|2273.4889|2273.4889|2273.4889|2273.4889|2274.0942|2238.1199|1991.4384|1991.4384|1991.4384|1824.4146|1824.4146|1824.4146|1792.2946|1792.2946|1792.2946||
2022-02-19 20:15:26|pink_usa_0752|TYIDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6616.0006|7021.6988|6241.51|6241.51|7318.1705|6350.7364|7780.0927|9337.9807|7898.4922|7484.094|8443.753|8506.0685|8506.0685|8443.753||9705.6422|8630.6995|8615.1206|8989.0138|8770.9094|8041.8179|8110.1853|8490.3016|8007.367|8272.2021|8967.0047|9406.3194|10079.3121|9861.2127|9409.4351|8751.858|9480.9199|9596.1989|10281.6417|9378.1035|8798.5928|8786.1302|8515.0687|8293.8576|8599.1912|9328.2531|9714.5936|9571.9078|8580.7431|8025.9402|8633.7299|8820.7421|8920.4819|8783.3397|8742.8204|9338.1425|10235.8011|10313.7228|11142.8102|10964.7379|12441.4808|12347.8185|13159.5588|13462.4003|12928.525|13484.2549|13490.499|13581.0393|14174.2341|14133.6471|14558.2497|14796.7995|14516.3241|14902.213|16511.652|15595.0247|15197.12|14528.8733|15175.1588|16414.3955|16110.0766|16624.5951|17619.1217|18425.2435|17872.3292|18346.7046|17599.0135|17222.0264|15208.2871|16210.4444|16980.1264|16976.9848|15644.9638|15252.2689|14017.6363|13213.2369|13093.8308|13448.907|11931.1916|13071.8349|15167.7276|15139.4472|14269.039|15365.6905|15626.4988|14737.2369|15459.9586|14971.741|15648.6053|16710.4749|16989.9581|16803.6647|16539.749|17791.0197|19576.3314|19157.1713|20290.4561|19908.5547|18828.053|18641.6575|18809.3206|18685.1257|16722.846|17613.9445|17247.5695|17151.3185|14897.1807|16160.864|13801.1605|15409.4847|15977.6765|16595.4339|17027.0084|16356.3603|17058.0569|15906.1568|17117.0491|18057.8192|18848.7803|18511.1276|18153.2934|17163.6219|15567.7279|13425.3109|14934.2612|16480.4695|16461.8405|15744.6234|18113.6132|19827.4827|20122.4421|23317.3184|24863.5267|26297.9609|26623.9687|27120.5852|24838.544|27167.1575|26453.0494|27167.1575|25786.2897|24729.8754|26015.27|25372.5727|26507.3837|24565.32||
2022-02-19 20:15:27|pink_usa_0753|TOKTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300.8003||2168.5704||2155.3474|2115.6784|2076.0094|2327.2462|2591.706||2105.1|2116.5393|1762.8964|1789.4861|2087.2907|1826.7117|1967.6371|1771.267|1949.4575|1898.9258|1728.714||1949.4575||1973.2292|1957.2301|1911.8991|1989.2284|1746.5745|1658.5792|1634.5804|1634.5804|1515.9309|1326.1005|1380.3378|1348.4038|1385.3464|1229.6598|1197.9948|1248.1311|1340.4875|1372.1526|1377.4301|1562.143|1422.2889|1541.0329||1397.5031|1345.1622|1392.269||||1533.5895||1649.4213|1731.6645|1941.9187|1816.2483|1777.4941|1689.6528|1671.5678|1648.3157|1463.5907|1501.0524|1358.9562|1392.5426|1134.1859|1134.1859|1116.1009|1118.6845|997.2955|870.6958|870.6954|786.5604|687.9749|687.9747|684.2492|702.8766|740.1316|730.1969|730.1969|730.1969|613.4628|578.1949|578.1949|546.4041|546.4041|625.8811|660.6522|680.5215|680.5215|732.6782|792.2859|792.2859|990.9716|990.9716|990.9716|871.7569|874.2406|896.5933|896.5933|854.3715|854.3715|854.3715|859.3387||
2022-02-19 20:15:28|pink_usa_0754|JXHGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15542.7681|15542.7681|||13926.3202||||15062.3101||||||12534.8726|12932.8051||12654.0036||||14151.4733|||12159.3708|12781.0155||13528.7298|12035.0419||12706.4182|12706.4182|11438.2629|12731.284||12656.3049|12258.4642|||11810.8935|10020.6107||9274.6595||9548.175||9945.7196|10542.4628|11004.9387|10438.0327||8826.8261|9945.7196||||9821.3981||||||8801.7282||||10442.7284||||||||16405.0392|17361.9998||19139.2124|19310.0982|||19822.7557||21595.1229||22647.6488||||23154.4063|23154.4063|22874.0844|22874.0844|15786.516|15879.7812|15857.7782|15772.0613|16102.8509|15490.731|13123.3277|14832.5882|15316.2515|14292.372|14841.2515|13591.4619|12190.9164|12553.7347|11468.2593|15250.7727|15250.7727|11389.8176|11904.6116|11582.8654|11389.8176|11550.6907|11518.5161|13255.9459|13867.2638|13837.9256|13837.9256|13484.7535|13870.0322|13131.5814|12521.5568|13613.1797|12890.7822|11815.2126|12521.5568|12328.9175||
2022-02-19 20:15:28|pink_usa_0755|JXHLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16164.4795|17034.8745||18141.5197|18365.3356|13801.9786|14087.9656||||||14985.3934|13974.7216||||||13231.255|13492.3982|14362.8754|14201.2154||13091.8384|13328.0634|12432.895||13750.7819|13502.124|||12917.7779|12594.5226|11848.5489|11811.2503|11810.894||13340.094|13253.0663|12867.6582|12556.8452||9821.6908|9125.4697|9473.5802|9560.6079|9958.4485|10020.3129|10815.9705|11064.6135|10368.4131|9013.3088||9697.077|9436.0018|10194.363|10517.5989|9448.434|10057.6093|10256.2515|10343.2742|10194.0924|8963.3422||||9473.0468|10218.956|11002.1607|11760.5017|11698.3426|12319.5471|11225.5813|11026.6784|15379.7247|15277.1932|16934.7858|17515.7976|19053.77|19891.1106|22368.9551|21941.7406|21582.8803|20309.919|22021.5669|22370.087|23343.716|25586.4019|23343.4976|25892.3734|21903.731|19182.6656|18165.6963|17547.929|16609.4302|15829.8448|15932.579|15623.2683|16135.7143|15474.3901|13818.0733|14816.4654|15267.8844|13737.5311|14075.7554|13541.4703|11810.5117|10746.3251|11840.2624|12290.7071|11293.2937|11421.9922|12821.5885|11405.9049|11019.8094|11421.9922|11180.6825|13336.3825|14140.7481|14544.2699|14110.8314|13837.9256|14223.2043|13548.9666|13260.0076|13180.3834|12971.0486|12352.9974|12007.8519|12858.6757||
2022-02-19 20:15:29|pink_usa_0756|ASEKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9822.2071|||8810.7705|||||||8622.6914||||||||||11429.1838|11513.74|11541.9254|9743.6962|9833.8895|10227.9085|9926.0089|10281.5168|11300.0755|10763.992|10535.4511|10044.5115|9668.4066|10605.9884|10131.9778|10109.4058|10397.198|10541.2933|12971.7256|12977.3777|11702.8138|10809.7713|9608.6856|10467.8151|11307.1621|11493.6836|11753.6834|11473.901|11338.249|10414.1502|10993.3434|11510.2274|10955.1082|12982.9927|13286.0425|13130.2693|12334.4096|12450.5314|12416.5445|13594.7568|14543.5575|13086.9947|14316.0827|14089.8188|14622.7902|14031.5359|14225.4877|14795.4397|13742.1381|14212.694|14635.6578|16206.102|15215.4393|14962.1181|14458.1707|14458.1707|12341.322|12404.6523|12451.8132|13011.0062|10526.3028|10811.9629|9132.989|10728.3651|10731.0599|10081.576|10262.1335|9418.6336|9324.3056|7949.9137|8084.658|8545.4835|10655.5792|10429.2088|10114.5076|9060.7447|8923.2973|5950.6594|7608.112|8691.5201|7837.188|7985.4154|9195.4901|8815.4889|7953.0748|8160.5932|7775.5366|8468.1927|9381.852|9877.7577|10597.3652|12009.6285|11643.0782|11087.8759|10910.6693|9516.5994|9387.2318|10478.7704|10327.6647|9449.1819||
2022-02-19 20:15:30|pink_usa_0757|CAJFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38355.525|35091.225|35091.225|41622.4377|51149.4232|52620.1734|54417.7569|50332.359|50659.1925|55111.9695||57849.5295|56777.5156|51155.9794|51155.9794|50822.6092|45313.6972|45313.6972|45642.0574|52045.0798|52865.9801||50239.0991|||39731.5751|38418.1346|46167.4336|46548.9951|44238.2347|47319.246|47315.4732|52244.1683|49944.1106|46986.8935|45672.5748|47446.9051|47446.9051|44607.9767|50691.9579|47473.3584|49978.8968|47341.488|47321.5046|55430.7124|56944.853|66595.8535|63857.234|63198.912|63593.9052|65503.039|61553.107|59490.36|63456.384|63324.1832|63208.7538|63208.7538|65056.1913|68619.1064|64396.3922|64396.3922|61361.3163|63010.814|65979.91|69262.2268|69595.2183|71260.1756|69938.7046|67959.3073|72577.901|70891.3408|66627.2|66627.2|69292.288|71690.8672|73956.192|81319.9662|82186.4904|83119.6704||||60123.4504|60123.4504|65989.1529|72085.4314|69953.5147|70886.2283|73041.0793|67914.2214|70577.5242|74039.8178|74572.4784|77701.8592|77456.9759|68267.1652||72402.58|65772.788|61703.0147|53216.2172|53998.0668|58613.5017|60490.3332|67414.2449|67785.0119|58011.359|57380.8008|49246.5993|41569.0688|48713.7525|37671.9686|44881.604|37100.3939|30007.6715|34874.1871|38232.8479|41487.4453|40491.0916|44132.8209|47342.4806|47712.594|46416.3916|50613.6185|53181.2045|48409.9567|57403.1108|57020.4233|54440.3696|49453.0885|47930.3636|52704.7983|55309.0353|58837.6492|55977.7425|60480.2465|63880.31|57541.4177|56386.6582|53315.3984|56570.8317|58892.6313|58286.452|57824.5365|55429.8689|54464.48|54260.2232|53479.2413|52038.3596|52747.2636|54273.2095|55516.4343|52875.3358|47207.3678|46799.8453|40821.0362|38004.3789|37206.2479|37523.2624|41581.0776|46146.2357|40520.6142|41627.2938|39886.5409|40641.6197|38232.2881|38935.6771|37586.9038|36457.1166|36293.1709|36634.2721|36952.6333|35246.9814|33712.0322|35258.3514|35032.4969|35335.1776|36792.5295|36429.0312|36478.7976||35511.1426|34150.859|36606.005|33650.2561|34295.6073|35584.1413|39834.0697|38436.383|37382.6583|35403.1317|34924.5841|32762.274|32762.244|32980.659|33024.342|31659.1847|29185.6402|32434.5562|33570.3148|30436.0661|30741.8465|30889.2197|30485.1536|31118.5546|31287.8284|30905.6036|32598.3134|31003.8162|31675.4381|32052.2017|34673.1653|36748.0949|38156.8629|35950.6525|37845.6336|36765.8723|38083.0964|41354.7659|40836.4816|41173.788|40771.579|39443.4794|37683.4181||36722.4369|34336.1486|34692.4671|33861.0572|32576.1148|30783.7267|31042.8671|29406.9858|31056.3036|30405.7544|31164.2613|29795.6792|29712.9702|31303.4008|28936.3528|27638.4723|28768.2396|29010.7941|29329.9447|28915.0217|28595.8714|27211.8679|21207.6924|21469.4692|21533.4125|21459.3235|17349.4238|17255.304|17401.6993|17631.7699|17788.6362|20894.5565|23754.7473|23137.7409|23895.8765|24680.205|25621.3993|23431.6257|25380.9495|24282.8862|25516.8685|22678.3888|23833.1735|25537.784|25077.6437||
2022-02-19 20:15:32|pink_usa_0758|FANUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14526.1302|11845.3413|14421.7281|13611.2842|12364.4496|15377.1258|16436.902|17184.9772|16623.5864|16914.4995|16748.2635|16604.3962|16251.944|16643.5576|18835.9961|20570.7877|19482.1382|21811.6746|22399.0613|20217.8952|23045.1889|23475.9406|22023.1345|26036.9513|28233.7831|29522.1497|30403.2327|31519.2712|30532.4582|28946.2914|32645.3112|29686.0954|34007.4899|37037.1612|30155.8122|25987.0756|30872.1303|32422.1957|31060.017|33044.5704|34042.7186|35266.3947|33316.9385|33281.7074|32483.1342|30651.1132|31989.8978|31459.0814|31895.948|33399.1446|37579.9083|30498.4448|29418.0222|29697.2784|28980.9738|27806.7039|28675.6636|30683.665|31505.6539|32022.3327|30366.6122|31857.9349|35697.7953|31846.1922|33501.9127|34927.4942|34633.9857|34399.179|34070.4515|33694.7607|33594.9679|34281.7756|33518.6557|34223.0759|32368.1027|33201.6666|37193.3792|43761.8881|43914.4913|43444.9431|33248.8796|26616.6085|25731.6572|26557.2876|28814.3981|29563.2031|27452.9362|21297.1757|24059.0019|28495.58|28787.543|30037.1445|29910.5722|32166.0102|32513.0007|32651.7969|34352.0482|33033.4922|32308.6676|37031.5934|37340.0294|40070.0497|39197.6974|38829.3708|37527.8828|40102.1095|37702.341|40900.7401|45940.6417|46231.4052|47588.3018|50786.7009|48576.8979|47820.0147|42276.227|39947.1511|37562.411|38250.4737|37106.9328|37988.816|36321.9598|30623.6374|29344.4222|33143.3038|32833.191|36033.0435|35974.809|33260.9451|35464.2122|32704.4842|32777.2886|34926.5316|37996.7504|36941.1004|35935.2801|36441.6353|30895.681|24822.2831|31190.8296|34298.403|33598.6646|32820.8299|33940.153|36330.5719|41471.8695|47694.5471|46689.0535|50805.8859|47751.4618|47941.2964|43738.189|45824.0254|46476.0282|44250.7908|45631.4563|39323.8421|38402.9346|40359.4119|40973.1873|38306.5538||
2022-02-19 20:15:33|pink_usa_0759|RCRRF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18070.2086|16940.82|16489.0642|17900.8004|17663.6289|17320.4464|17145.3789|18698.4029|20635.4461|21245.3608|23204.9946|22662.8482|23413.9463|21335.718|22241.2159|25723.7151|27457.4552|28895.5421|27909.8973|29936.8724|28178.2654|30157.8015|32977.3361|38072.6185|40879.2003|38907.9107|41296.8464|41530.7282|39024.8516|42198.0298|40460.6604|46591.5698|45088.077|47426.8435|51452.863|55712.7591|45138.1934|44353.0361|40068.0818|46006.8781|47276.4942|45779.4816|47984.9165|52095.0451|55904.4326|57199.2902|49591.9647|52317.8324|56292.9806|61427.9054|61361.9602|67461.8864|59037.3937|40335.9956|47114.9814|58270.431|57891.3023|56610.5067|63413.394|65581.0211|70963.0001|65594.4387|68621.1569|72190.3141|83441.6189|79029.7427|74176.1791|81767.0219|84569.6689|84357.2233|100977.0017|100454.0589|112775.9005|103313.9027|97545.1891|79642.3346||
2022-02-19 20:15:33|pink_usa_0760|RCRUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43434.234|43434.234|43434.234|43434.234|49281.1501|49281.1501|49281.1501|49281.1501|41763.6865|45522.4183|46858.8563|46698.4117|50207.058|52420.8467|56890.1938|57057.2722|49876.0169|51443.6792|55663.4548|60010.0847|62235.7334|68005.9339|59159.3923|37583.1912|46154.7962|58105.5917|55303.3362|54870.635|62638.652|66677.1967|66553.5678|67787.2425|67322.3856|73525.6547|82444.7644|77746.8966|73457.1309|81137.8542|81628.1132|83262.3096|99236.58|100421.3725|111452.1986|102218.9886|99114.0153|81315.6304||
2022-02-19 20:15:34|pink_usa_0761|TOPPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5280.5553|5665.2315|13778.4026|7483.7009|6504.5251|6588.4544|6364.6428|6224.7606|6049.9077|6504.5251|6504.5251|5280.5553|6644.4073|6924.1838|6959.1544|6819.2719|7064.0662|6259.7419|5805.1238|5805.1238|5245.5938|5168.6584|4965.8288|4846.9286|4958.8346|4583.9495|4161.5044|4588.146|4867.911|5280.97|5770.1531|5756.1649|6329.6831|6504.5363|7693.5375|7728.5081|8672.715|9141.3214|8253.0675|8567.8031|7658.5669|6889.2131|7099.0369|6854.2425|6994.125|7134.0075|7588.6256|7273.89|7679.5493|7623.5962|7672.5551|6994.125|7238.9194|6714.36|7099.0369|7273.89|6819.2719|7966.3084|8700.6915|9022.4213|8952.48||||7588.6256|7763.4788|||7050.078|7308.8606|7693.5375|7497.702|7518.6844|7308.8606|7371.8078|7064.0662|7448.7431|7518.6844|6889.2131|6924.1838|6714.36|7175.9722|6959.1544|6854.2425|7833.42|7938.3319|7833.42|8008.2731|7273.89|6924.1838|6154.83|4756.005|4895.8875|4686.0638|5105.7112|4721.0344|3811.7981|4795.1182|4926.4912|5649.0433|6667.1848|6765.7147|6404.4386|6043.1626|5478.2583|5458.5523|5419.1404|5714.7298|5649.0433|5998.4256|5804.928|5514.6816|5192.1896|5385.6874|5127.6904|5104.4706|5345.6978|5617.8847|5862.9818|5914.5812|5758.493|4702.2306|5326.1928|4631.472|5017.4319|5115.2075|4375.4579|4779.4255|4830.8864|4625.043|4824.4538|5133.2188|4914.5102|4491.834|4077.8756|4183.2936|4370.989|3856.755|3856.755|3451.7957|3516.075|3959.6018|3888.8946|3998.1694|4383.8449|4257.1064|4899.2039|4196.1072|4481.8406|4443.3147|4854.2571|4963.4137|4979.0166|4804.8156|4976.2556|4590.9971|4924.8878|4564.5098|4474.632|4844.415|4846.983|4725.0059|4712.1662|4542.6823|4172.8993|4147.2199|4140.8|4436.1129|4712.1662|4989.6267|5440.4348|5524.9614|5513.435|5628.6985|5302.1187|5174.0482|5782.3831|5827.2077|5526.2421|5346.9434|5334.1363|5205.391|5378.2638|5704.8012|5506.3177|5711.2039|5935.2983|5890.4794|6018.5333|6165.7953|6473.1246|6268.2384|6581.9705|6566.3673|6547.0545|7358.1939|6810.9967|6920.4361|6521.304|6508.4288|6122.1719|5935.481|5890.4177|5684.414|5291.7195|5185.0156|5329.8484|5291.2263|4737.643|4898.5684|5001.5607|5007.9977|4615.3398|5149.612|4991.9051|5149.612|5239.7302|4769.5836|5197.6231|4879.0072|5181.5314|5618.4572|5178.3952|5848.5404|6525.4548|6660.8377|6911.296|6897.7577|5747.0033|4700.7883|4783.8656|6092.3324|5456.2375|5339.3755|5330.7908|5185.4056|4725.0192|5130.0208|4801.9501|5243.0229|5561.7095|6030.0815|5812.2921|6176.5601|5555.5171|5831.4701|5721.7433|5687.0702|5295.789|6699.0044|7259.0088|6685.5119||
2022-02-19 20:15:35|pink_usa_0762|SOMLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10329.7989|12453.9547|11755.6021|11842.8962|11581.014|10126.1127|10184.3088|20510.6396|19927.951|17014.5078|16664.8947|13052.2252|17480.6588|18529.4983|16679.4619|15907.3995|14625.4845|14683.7534|13401.8384|13403.2356|14335.6346|12360.1142|12441.6992|12412.5617|12150.3245|10547.7637|10547.7637|12995.3111|11625.85|9149.1652|10168.9766|10444.8781|11022.2331|11906.3445|12159.4476|10788.9583|10818.1177|9202.6899|7607.0904|7605.924|7756.3863|6969.0839|6619.1717|6356.9107|5540.4267|7534.9803|7762.4294|6735.9925|8456.4408|9739.487|9197.1084|8048.1988|8748.0422|8981.3233|9039.6436|10614.2912|8748.0422|9652.0065|9447.8856|8981.3233|8888.0109|8485.6009|8689.7219|9243.7646|9447.8856|9097.9639|10089.4087|9448.1934|9354.8779|10124.7307|10200.5495|10066.4085|11197.8588|11897.725|11781.0806|12014.3693|12539.269|11483.6375|||||10836.2613||||11635.2752|12364.3024|12218.497|11582.7852|11378.6576|11168.6977|10789.6035|10812.9324|11192.0266|10305.5294|11396.1542|11635.2752|11862.7317|13068.8344|12714.2355|11707.5947|11751.9195|11676.1007|11297.0065|11256.181|10532.9859|10487.4946|10719.6169|9098.2603|9321.051|10840.9271|10938.9083|8794.9849|7599.3802|8413.6957|8661.1573|9054.8463|9375.4216|9965.955|10742.0847|10910.8086|10832.0708|10983.9222|10791.577|10314.651|10145.9271|9522.6513|9500.8479|9255.5592|9784.2926|9870.4162|9811.5469|10038.3026|10014.3188|9837.711|10108.0736|10640.0775|10718.5699|9846.2427|10918.9512|9916.0124|10439.2848|10317.1879|9942.176|10543.9393|9942.176|9706.7034|9863.6851|9942.176|10706.1537|10346.0466|10180.1606|9525.3475|10031.7363|10520.6634|10843.7045|11000.8597|11070.7064|11131.8223|11765.5056|11218.4884|11989.8753|10893.4079|12065.9532|10896.0272|11987.376|12581.0698|13462.8797|12877.9167|13042.0556|13462.8797|12458.8388|11961.1837|12415.1848|12318.9725|12467.3939|13506.3434|13366.6527|13759.5328|13008.6953|12738.0446|13497.6127|12615.8153|12065.7832|12729.3139|13698.4181|14929.2508|15662.6175|14588.7591|14387.9563|14824.4841|13558.5535|13305.3673|14483.9924|15138.7841|14322.4771|15287.2036|16016.205|15540.2473|16727.592|16120.8239|16570.4434|16343.4511|16727.592|16299.7987|15845.8139|16212.4939|16422.0254|15880.7358|15727.9525|15714.738|15932.9982|16797.3088|16352.0579|16491.7445|16072.8118|16037.8899|16085.9076|16308.5348|16963.3207|16387.1091|15693.036|16155.5959|16385.2053|16452.4294|16373.8558|16867.1231|17740.3069|18106.9865|17011.313|18216.1173|18739.9453|18150.6388|18683.1972|18307.6782|18333.8694|18368.7911|18031.7971|17268.7589|18599.4252|19698.5933|19451.5206|19261.196|19541.0081|19992.8106|17417.3176|16928.2766|17923.544|18875.1594|18670.1692|19294.2194|20062.6752|19896.7958|20228.5546|20734.9232|20165.695|21328.5968|18674.5267|18526.0234|18281.5707|16771.2021|16692.628|16605.3235|17090.0301|15540.3594|14929.2217|15025.2576|14955.4133|15828.4672||
2022-02-19 20:15:36|pink_usa_0763|KAJMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3943.7738|3991.3528|3806.3232|3806.3232|3912.0544|4387.8448|5207.2616|5550.888|5471.5896|5471.5896|7083.9904|9647.972||||4652.1728|4652.1728||||4821.3427|||5339.4256|5603.7536|5286.56|4546.4416|4361.412|4213.3883|4054.7915|3568.428|3515.5624|3415.1178|3541.9952|3425.6909|3023.9123|3119.0704|3605.4339|4176.3824|3409.8312|3066.2048|3224.8016|2749.0112|3171.936|2960.4736|3388.685|2696.1456|2183.3493|2533.8472|2975.6201|3149.2826|2752.1947|2945.153|2879.141|2432.2902||2039.5895|2051.4514|2244.4097|2422.1344||2567.0438|2442.3292|2473.5078|||2504.6865|2473.5078|2754.1158|2816.4732||3091.8848|2940.8624|3034.3881|3018.8005|2961.6459|3133.1096|3283.7898|3595.542|3392.9031|3273.3981|3210.0085|3548.7792|3153.8931|2991.8448|2669.806|2623.0584|2965.8739|2934.7089|2821.4759|2934.7089|2742.5244|3085.34|3438.5438|3064.5632|3095.7283|2844.1769|3350.0623|3068.5532|3837.2496|3778.0392|3869.4518|4008.6482|4353.5228|3847.6374|3915.1581|3602.4856|3577.0355|3775.6079|3940.7128|4053.898|4472.3716|4841.0022|5349.8162|4919.9202|4376.8391|4127.6241|4233.0213|4177.4671|4832.1758|4835.9801|4761.7401|4646.4865|5115.8076|5686.8841|5859.2454|6169.7034|5518.6761|5923.6213|5456.3769|6031.6067|6290.1486|6534.7581||6994.7037|7266.7257|7700.7151|7267.764||6884.649|7542.9008|7464.2013|6760.0588|6779.7856|7054.0917|7088.3449|8028.7521|8942.1719|9260.8308|9806.8067|10384.9599|11044.0753|10769.0114|10098.4782|10436.8587|9656.3|9558.1869|10001.3778|8518.193|7702.3895|7822.788|7272.6914|7078.6008|6751.6566|6746.467|7135.6862|7421.1137|7779.1954|7569.8299|7555.3005|7172.9616|7160.6801|6087.853|6193.1489|6737.486|7240.7434|6650.1863|6765.7301|6657.8892|5309.8785|5177.0479|5125.79|6125.319|6181.7027|5762.4131|6355.9796|6171.4512|5530.7274|6767.8911|6541.3521|6738.7971|6541.3366|7292.1716|6877.7863|7148.6716|6570.2976|6510.3366|6710.5158|6738.0009|6473.0795|5953.2337|5813.2753|6058.2026||
2022-02-19 20:15:37|pink_usa_0764|KYOCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14059.761|13873.539|13780.428|13664.0392|11941.4858|12988.9845|13717.603|14582.256|13857.817|16370.0787|17129.477|17106.108|15470.278|14792.577|13998.031|14114.876|13507.282|12408.939|12771.2527|13787.71|13098.4187|12712.736|12852.95|12712.736|13273.592|12595.891|11824.714|11801.5975|10936.926|10820.0785|11100.5125|11404.316|14150.3265|15347.022|14871.882|12519.939|12389.3713|9597.828|8457.492|9158.4185|9930.426|10405.566|10033.375|10033.375|8326.4125|9361.3618|18270.528|17104.8303|8492.9408|9135.264|9242.3179|10562.649|9432.6359|9182.8435|10146.3284|11395.2902|10574.5439|12061.4033|11918.6648|13227.101|15035.122|18734.4281|24812.7092|32532.4831|31497.629|32021.0035|28349.4328|29637.5062|32792.6953|31953.675|29483.8828|32568.1688|28861.9074|27042.5321|24856.919|19871.3582|17603.9914|15165.556|16300.7367|19222.118|18118.2736|16631.89|13303.2282|11500.9167|11911.2214|13232.59|13845.0699|13217.467|10376.2409|12589.8642|12788.6913|13544.8593|13801.9564|14012.2251|12636.6174|12665.0782|12254.4044|10888.8978|11629.0098|10727.912|10248.8552|9766.0992|9194.5778|9803.1106|10831.5123|12392.521|10330.1836|12716.2062|11826.3803|11220.8127|11755.1371|13046.8898|13273.7433|14321.7691|16213.6379|14273.176|15823.6707|15239.2685|14151.8207|14183.6942|13668.1595|13443.1692|13281.9262|14061.405|13453.9523|14290.1372|13421.7719|13854.8533|14651.648|14051.626|13491.0608|13329.828|13010.7858|12127.7772|13087.6507|14024.8551|16709.4685|16047.6888|17125.1107|17579.4772|15208.1348|14347.9314|15275.4214|16202.9113|16775.6683|16909.1517|16847.1101|17830.7789|17299.8096|16567.3731|18283.8708|18463.0874|18849.8181|19942.1376|17887.4931|17171.7668|17350.8125|15956.686|17392.4847|16318.8502|15153.2181|15669.8051|15970.9848|17524.5089|17530.1925|17221.9179|15908.6887|15419.7737|12155.7933|10212.3847|13019.3196|13403.2361|12386.4768|10268.5343|12307.391|14750.1494|14361.0699|13369.9055|14740.8485|14953.7392|16502.7029|15238.2053|15416.226|17000.0597|17058.7882|16601.8072|18423.6682|17423.479|15393.7373|15061.5644|16832.5415|17350.9879|18506.0005|19256.591|18986.8188|19037.7994|19390.1474|19074.5023|18116.3984|19980.89|18877.9772|18758.6937|19498.2509|16073.8993|16110.1662|16442.2022|16045.9604|15020.4684|15638.6777|16647.6247|16138.6602|17192.3623|15110.274|15820.1459|15071.6974|15040.5121|15456.8271|16737.2526|17023.4222|17133.4034|16322.5935|16546.3917|17065.4046|18703.522|17714.7815|18793.2333|18189.722|19802.1429|18321.6176|18468.3667|18827.9018|18170.9572|16281.5885|16321.944|16013.7315|16486.9895|16963.9162|17796.6745|17569.2175|17404.1278|16142.038|16505.2339|18225.8284|16846.3398|17723.1419|18849.4107|21476.0664|19773.8295|19605.0732|19051.0658|18742.9029|17668.0017|17932.0875|17616.5884|17466.176|16581.9906|14931.1287|16391.2244|16431.5295|17998.0093|17987.0036|17095.5269|17407.3552|17649.4806|17823.1606|17995.9868|17363.5165|18326.8658|20209.5614|20566.244|20180.0565|21599.4264|21786.9597|21176.4765|22334.7661|22702.4771|23923.1801|26372.1253|24570.3488|24603.349|20724.0285|21146.8928|20753.4282|22422.8164|21727.0834|19748.2764|22450.5649|21169.9202|20008.6746|19339.4276|18369.924|18682.8421|19695.7564|20196.7872|21821.0676|22846.6433|22656.7219|23864.8388|22457.62|22880.8709|22873.6359|23785.2532|24932.0099|25080.3774|24362.7959|19923.8591|20298.3778|19502.4767|20611.5192|19564.0902|20381.7372|20805.9278|20939.5204|20876.0947|21294.7039|22380.7503|23176.3089|23743.5296|24109.5354|22380.6947|22590.9101|22507.524|22833.72|23942.7864|21282.4768|22424.1628|22338.4069|22442.117|21521.5344||
2022-02-19 20:15:39|pink_usa_0765|JAPAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58888.5552|61251.3676|54635.4929|49692.0084|52018.4813|58270.8774|59724.9099|66886.0829|66050.0068|64370.5845|69176.2042|61869.6267|57180.3432|63396.3882|65722.8611|64197.1328|70554.171|74440.0226|74851.887|77179.8165|73670.0151|75066.7728|70769.0568|71449.5285|71843.4858|68799.2703|59630.8095|58922.4524|57597.145|59083.6384|59119.4576|59638.8348|67984.6898|61286.5143|62891.2109|61071.5996|58779.1759|58958.2715|59209.0054|58352.1809|54447.7072|50471.5917|50435.7709|49629.8015|48358.161|48555.1757|50471.5917|46370.1033|45993.9842|45367.1192|44686.5228|43244.9512|45125.9454|44910.6636|42675.9667|40263.6892|40561.6759|39376.8238|38312.5853|36787.1768|39234.9253|39767.0445|40334.6384|38846.2857|37107.9588|35192.2515|32425.1188|32425.1188|35476.06|32389.6428|33134.64|32957.2597|33028.2119|35972.7248|36203.3192|35201.0208|35165.5359|31560.2701|33355.806|34420.353|34988.1114|33568.7154|35626.8396|35236.5057|34597.7775|36017.1735|36868.8111|35201.0208|35484.9||
2022-02-19 20:15:40|pink_usa_0766|MMTOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6645.4764|8362.2245|7033.1292|8029.9506|7033.1292|6202.4446|7365.8765|8307.3795|8307.3795|9691.9428|9802.7078||8141.2319|7199.7289|7753.5542|8030.4668||7919.7018|8306.805|6922.3375|7088.4736|6922.3375|7420.7458|7143.8523|6866.9588|6479.3079|7863.7754|||7586.8819|6368.5459|6590.0605|6534.6819|7199.2258|6756.1965|7143.8471|7476.1191|7199.2258|6590.0605|6423.9246|6756.1965|6534.6819|6091.6493|6091.6493|5593.2416|5150.2126|5260.9698|5067.1446|5126.8539|4855.5162|5381.9286|6127.8203|7149.1237|6848.7404|6200.2801|7233.6601|9239.6331|9265.1175|8091.536|7005.0881|6556.7625|6687.5241|6444.6811|6774.6986|9169.0313|9236.2653|10237.6198|10031.0972|9844.2434|10817.8499|10906.3596|11083.3789|11201.3919|10080.2692|9047.6563|8762.4584|8518.5651|8905.3524|8929.6434|9244.3445|8723.1208|8270.738|8123.2218|7828.1896||8624.7767|8575.6046|8113.3874|7493.8197|7415.1444|7111.9496|4376.312|5113.8927|4299.6036|4399.0295|4671.3443|4582.8346|5192.568|7594.6945|8761.5616|9089.3752|9461.8905|9059.5678|9476.7848|10052.0971|9685.3933|10773.1374|10685.9689|12263.1979|11741.6767|10430.4235|10899.1951|11160.5516|10698.633|10455.6055|10743.3362|11543.2413|12010.6867|11460.0109|10165.1785|10317.8794|9674.0352|8781.0473|7902.9426|8959.6449|8565.2419|8266.0932|8334.5556|7248.0867|7352.2657|6176.501|6295.5636|6928.0965|7173.6682|6533.6936|6087.1998|5744.8878|5015.6145|4703.0707|4048.2127|4316.1092|3899.3814|3065.9258|3646.3681|3170.1078|2924.536|2842.6788|3289.1728|3958.9139|4241.6935|4254.3258|3994.0087|4016.3216|4090.6979|4075.8226|3703.941|4001.4463|4922.2252|4968.3385|4165.0742|4343.5774||
2022-02-19 20:15:41|pink_usa_0767|MTLHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5979.9634|6672.8558|6552.3528|5422.6368|4669.4928|4885.5526|5700.2701|6426.91|5683.7556|6192.954|6124.1434|5587.4207|5133.2708|5835.1389|5917.7116|5573.6586|6330.5752|7078.8079|6969.059|6296.8466|6584.9376|7257.15|6831.8728|7026.6772|7838.8195|7915.6437|9246.3499|9871.919|9731.989|9067.0557|10019.4651|10240.6128|10815.5968|11195.9709|10414.5824|9185.0011|8350.5372|8683.733|8359.3831|8326.9481|8276.8213|7881.6025|7548.4109|6265.7708|6905.6165|6035.7801|5466.7007|5493.2381|6032.8315|6946.8969|7507.1305|6882.0277|6691.8432|6753.3092|7089.2068|6408.5722|6874.1145|7377.9609|7098.0462|6865.2751|6535.2705|6809.2922|6700.2728|6177.2744|6691.4334|6126.5472|5893.9681|6155.9876|6473.944|6509.2724|7365.9881|7218.7861|7354.2119|7822.3143|7227.6182|8101.9981|8260.9762|8571.5067|9145.362|8688.3868|9819.1075|8808.4893|8026.3587|8164.0371|9549.6093|9830.8248|8524.3445|8240.1997|7811.0531|7253.7045|7646.2717|7124.8018|6770.3195|8027.1204|9199.5488|9245.8365|9471.4162|9301.499|9790.7433|10215.5361|11352.2232|11085.2036|11424.8697|11470.9261|12230.857|12489.9243|13534.8293|13626.9421|15241.7952|15512.3766|16018.9972|14709.2679|14481.8643|13530.2284|13881.4386|12649.831|11765.0345|12839.1654|12994.6411|13656.3|11341.9136|11537.8555|10881.876|11901.342|10592.2227|10243.0576|9919.3236|9570.0316|10024.3952|9822.7713|9916.4838|10430.4826|11234.138|10842.2495|10677.5427|10416.2837|9237.7783|8100.0108|8065.9294|8500.4672|8395.3829|8222.1358|8153.973|8074.4498|8250.537|8788.1709|8579.9904|9978.7476|9926.2054|10826.4565|10374.7623|11173.0395|11729.8449|11988.3617|12888.9092|13229.8105|12002.5659|10877.5917|10531.0087|11054.8603||
2022-02-19 20:15:41|pink_usa_0768|TISCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12648.0765||11411.2583|11147.9216|11411.2583|11481.7114|12319.5175|12938.7255|12037.5605|9862.9914|9841.7346|9466.5566||8977.9602|9518.9063|9920.2534|10365.2252|9588.6508|10068.5196|8162.6034|8110.264|7362.131|7353.6759|8160.0396|8486.306|8659.5822|9196.3156|8600.4147|7008.8097|6068.8569|6542.194|7754.9723|7572.5874|7178.1026|7098.8123|7181.9016|6699.5195|7394.9198|6932.532|6801.4046|7583.3107|8060.9754|7789.2571|7152.4766|6526.4271|6898.7378|6705.0973|6674.9032|6719.782|6023.6939|6206.23|6206.23||
2022-02-19 20:15:42|pink_usa_0769|NIPNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7791.309|7791.309|7791.309|7787.619|7787.619|7787.619|7784.022|13945.5972|14067.927|15770.9242|13771.5435|14441.864|14374.1534|16349.748|14919.145|15112.4729|15804.6056|12414.7902|13438.0022|13651.9093|13677.7962|14927.1775|14578.3862|12194.0707|12343.942|10354.7416||
2022-02-19 20:15:42|pink_usa_0770|RICOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74744.964|66959.0302|72495.6942|71284.549|67132.051|61595.387|62633.5115|57615.9098|61595.387|61941.4285|58827.055|66266.9472|59865.1795|66850.9154|61655.2484|69621.9378|73716.1234|62694.3818|53688.559|55766.8258|59230.6038|62694.3818|67024.1043|67024.1043|60442.9261|63636.8512|66333.2334|64000.4904|64909.5883|63636.8512|64706.8944|58400.4475|62909.573|60145.9154|58088.2967|54545.8725|54364.0529|53282.1671|56809.5579|59037.3837|63047.4701|67113.2522|66463.4697|66463.4697|69805.2084|66277.8176|69433.9041|70733.4692|75300.512|73335.3188|73150.5951|71118.6341|77916.4672|66389.7068|69898.7186|74443.6612|70208.8328|69271.3969|71303.3578|65946.3698|67978.3308|64082.2071|58723.672|57989.6261|60191.7638|56154.5113|56191.2136|61659.8556|61292.8326|66247.6425|68743.3985|65330.0851|69734.3605|68830.429|75505.558|64197.9624|75140.7969|72040.3271|72952.23|73316.9912|73499.3717|70034.1408|71493.1854|77694.125|78970.789|84861.0701|82853.604|81218.4315|84496.0763|74823.7392|72451.2792|76648.7085|70078.8192|69166.3346|61866.4576|53179.6039|55479.0652|61389.0032|60920.3848|66039.1391|56955.1527|61208.7654|60632.0043|41815.1754|37273.1822|36047.565|48520.0225|46104.8356|36155.7077|45681.5371|45899.241|50071.8993|43867.3379|47350.6004|54099.4216|49106.7453|49164.7997|48192.3889|53881.7177|51559.5427|53156.038|59759.7077|60586.8819|52061.183|49441.798|48679.927|49521.613|54707.9855|50427.122|52168.4902|51765.6379|49915.5696|47013.5016|40990.9026|39177.1458|39938.9236|39902.588|34533.8762|31160.2937|28838.5694|29774.4625|31878.4085|30782.965|28693.525|32531.42|35804.4998|30736.1836|27197.7883|29010.2748|28372.2082|28749.2475|32482.9837|29111.424|33896.8636|37884.7298|40755.9936|41328.7962|37237.8695|39383.9772|41544.5857|43269.1399|42957.3817|40231.3099|42899.4878|39703.8149|42519.5827|39175.2172|41729.8705|46025.8057|41675.4438|41675.4438|42958.5459|41225.9957|39805.1595|40051.6311|37456.4304|37710.1511|38065.3602|36028.3451|6828.7125|7473.8881|8068.147|7749.1906|7509.9733|7285.254|6839.44|7575.2144|7611.4594|7756.4396|7589.7124|6937.3016|7183.7679|7386.7402|6922.6861|6437.0108|5900.5932|6321.0286|6520.373|6966.1794|6317.4041|5922.3399|6429.7619|6371.7708|6094.8633|6281.1597|5922.2827|5581.5883|6233.9818|6118.0732|6639.9155|7216.1963|7049.4736|6473.1927|6668.9107|7020.4783|8013.5661|7560.5151|7292.2063|7139.9833|6458.6042|6603.5785|6813.7912|7371.9421|8024.3264|7212.4704|6639.822|7038.5013|7603.901|7538.6626|7650.9247|7205.1342|7342.8581|6886.1947|6494.7689|6262.8129|6502.0175|7321.1123|7619.0308|7908.251|8408.4062|6639.7414|4448.0223|4810.2391|6077.9979|5345.9578|4929.7706|5078.2795|4774.0174|4984.1032|5186.2201|4745.0401|5838.9348|6606.8344|7684.9529|8088.8814|8789.78|7814.3352|7630.6841|6818.4366|6823.6248|6353.1132|5930.2207|6038.7448|5478.1819||
2022-02-19 20:15:44|pink_usa_0771|JAPSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9138.5784||8993.4224|9319.7966|10045.0726||10371.4468||9211.0052||11169.2504|10879.14|11604.416|11365.0749|11198.2614|12054.0871|11988.8123|12716.521|14166.5234|12470.0206|13122.5217|13840.2729|12615.0209|12992.0215|12999.2715|13122.5217|13086.2717|12897.7713|12252.5203|10976.5182|10657.5176|11059.8933|10534.3953|10998.4017|10577.8959|10719.1427|11629.0192|11900.8947|11079.2165|10495.9138|10725.6997|10930.7395|11810.9963|11934.7272|11828.6721|12408.4397|13111.9381|14020.4763|13016.4886|14086.6133|14390.5696|13202.0941|13425.3853|12095.3795|12325.9972|12329.4392|12074.7272|12057.5169|12167.6627|12215.8514|12708.0652|12374.1859|12097.3446|11429.7199|10900.725|11233.6648|10630.3754|10772.8382|10381.4329|10518.6626|10495.9809|10496.4856|9514.7601|8196.0188|5758.3473|5862.7995|6637.7672|6125.6146|5283.2584|6961.232|6391.7992|6159.3089|6492.882|8127.1305|7934.8758|10145.8048|9516.6076|9420.4803|9999.4291|9944.8113|8817.4996|9809.3591|10547.792|9603.9962|8389.296|8277.8757|8336.8629||
2022-02-19 20:15:44|pink_usa_0772|OTSKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33213.353||17125.4608|16958.111|17181.2441|17069.6776|16337.8012|15786.6626|17683.2934|17895.2698|18466.1417|19368.5395|17321.637|18213.0301|17398.671|16507.278|15835.982|15351.7685|15747.9432|16232.1567|16496.2731|16782.3993|16205.408|15853.352|15512.1285|16821.7768|17321.1547|19173.5108|19151.8459|18707.7137|17851.9468|16264.794|17164.1796|16438.1695|17283.3753|17175.0156|17185.8516|18085.2373|20497.3246|17066.6559|17413.407|18204.433|18583.692|19121.9077|19257.3703|19625.8287|19257.3703|21034.6403|23570.5011|25716.2295|25434.4672|24236.9773|23993.1446|23711.3823|21554.8169|23841.367|25261.012|24280.2649|25065.9463|24935.9025|24675.8148|22920.2233|23985.4989|21478.9043|21977.4056|22064.1015|22866.0384|24198.9652|23115.2677|26875.698|27189.9703|28035.2543|26306.7568|24832.9282|24589.0963|25336.8476|26935.3014|25304.3366|26035.8324|22990.6276|22567.9859|22833.4916|21348.827|19289.803|18406.5901|18433.6826|18997.2049|21879.8384|20785.3046|22096.5778|23776.3078|24353.9531|24282.9155|20019.5774|20996.7505|21061.8231|24282.9155|22558.4923|23202.7108|23588.8081|22298.202|21018.4414|22417.5017|22517.8094|23157.7664|21552.4505|22517.8094|20782.3328|22138.1739|21959.2029|21834.4655|24459.3739|23368.193|21736.8449|19816.9739|19762.7402|18428.5926||
2022-02-19 20:15:45|pink_usa_0773|FUJIY|market_cap|0|||||||||||||8332.2415|7903.2244|8167.2052|6929.7125|5725.2886|5840.81|5131.322|6335.7458|6104.7903|6055.2749|5345.7869|5395.3023|5999.2156|6329.1147|5939.23|6104.1796|6164.1652|7139.03|6539.1298|6974.08|7633.9217|8398.8587|8608.7861|8833.8089|8938.772|8398.8587|9703.7089|12763.2369|13303.1511|15702.8378|14772.9517|15597.8734|16302.7371|17397.6599|17397.6599|19962.2525|19407.3315|19527.3014|17067.6732|17337.5443|19962.2525|22736.9034|23936.6588|27041.2964|29290.9947|22241.9662|24491.6684|27701.1386|26771.2957|27266.1875|28735.9886|29005.9884|25841.4092|24641.6089|26336.3446|22796.8445|21807.0173|21042.0812|24161.6816|24806.5593|23501.7077|22092.0258|22691.9251|22571.953|25406.4586|24641.6089|26606.3453|27596.1742|30100.8227|30735.804|28756.6506|28931.2398|28290.9566|26195.3797|22819.006|23750.394|25263.9917|28640.181|28873.028|25729.6857|24099.7106|28511.2056|26396.8915|23962.2268|26204.6811|27934.5745|25884.3305|26589.1019|24987.3488|24987.3488|26781.3123|24602.928|26140.611|24218.5073|21719.7724|22680.8242|24026.2969|22552.684|21079.0711|22104.1931|22744.8944|22808.9645|20822.7906|22873.0346|21527.562|21271.2815|21861.405|21732.8085|21089.826|21732.8085|23533.1595|26748.072|25783.5982|23983.2472|25204.914|25976.493|25655.0018|23854.6507|21614.292|22836.5287|25409.6588|25666.9718|22643.544|22128.918|22193.2462|22900.857|22900.857|23222.4982|23319.0416|24510.6061|23094.3564|23866.2954|22643.544|21937.4761|24059.7948|25152.8604|24831.7338|24444.735|27083.7361|25603.6728|25539.8581|25346.3598|25473.987|29914.1791|29012.5554|29206.0548|29720.6808|31972.6831|31906.812|16403.7038|15310.1235|15438.78|15760.4212|14731.1692|16210.719|16982.658|15631.7647|17239.971|16854.0015|19748.7728|19877.4292|20778.0248|21678.6202|19684.4445|21292.6508|18912.5055|18462.2077|19652.5377|21549.9638|20327.727|18912.5055|18719.5208|17368.6275|17787.0184|18848.1772|16725.345|17561.6122|18912.5055|19491.4597|18848.1772|18912.5055|19041.162|19234.1468|19491.4597|18526.536|19555.788|19748.7728|18783.849|17401.0388|16403.6942|20456.3716|19684.433|19941.7459|22900.8437|22643.5308|21099.6537|18526.5252|21807.264|19041.1509|18397.8688|17239.961|19105.4791|20263.3869|21228.3101|20360.1366|18397.8688|19330.8852|21048.1911|21717.2045|22386.218|20533.5654|19169.8073|16756.2128|17137.0358|17595.0527|18495.6477|16468.0224|16426.8523|16262.1721|16258.0452|16386.6689|16206.5956|16047.1022|16036.8123|15074.7064|14091.5063|16715.9458|16499.8579|15404.4978|16237.4654|15563.068|13370.7902|14166.9089|14787.9944|15470.6751|15445.0104|14988.179|15388.5481|14675.0697|16836.0366|16810.372|15922.3737|16257.9257|16355.4322|15549.7206|16242.53|15518.9291|16206.6065|16863.4924|17453.6633|18079.7577|18977.8439|18634.0052|19383.7788|18825.0081|17018.6719|16102.6382|16771.6516|16046.0293|16751.0665|17070.1345|16493.7537|16468.0224|17090.7195|17842.073|16468.0224|17193.6547|17548.7466|16977.5117|17270.8486|17250.2635|18773.6074|18763.264|19138.9409|20420.3597|21274.6388|21274.6388|22005.0985|21022.4721|21043.0571|21320.9552|22962.6121|22309.0371|22072.3091|23600.7484|24671.1704|22689.8603|21377.564|20214.5093|19133.7947|18289.808|19715.3221|19005.1382|17636.233|16040.8924|14105.8987|13104.2419|11258.1477|12176.1508|11207.708|10945.4214|9306.1302|10734.7331|12562.1297|14125.6775|15488.9338|15620.8585|14462.853|14560.5095|13852.0283|13265.6991|14755.9133|15659.8351|15488.8229|16783.5543|16636.973|14340.5333|13998.4731|15708.5832|14633.6569|16123.8528|16480.532|16431.6718|17215.379|17432.1367|16849.2993|14937.0953|14946.729|14132.679|15043.0475|14493.9257|11632.7121|11137.0705|11878.8996|11556.1557|11204.5095|11488.7|12206.4427|11324.9198|10106.1793|8916.367|9056.0615|8555.1305|8001.1666|8001.1666|7972.2889|8834.5486|9648.6673|9533.0567|9263.2987|9460.8001|10580.7044|10740.2384|11321.7654|10471.2328|10452.0059|11584.9097|11796.9463|13199.2793|13714.0484|14044.6816|13832.6136|13822.8463|12953.1289|13339.0981|13456.6582|13741.0217|14550.6865|14815.368|16425.6398|15953.3063|14782.2376|16199.7125|16609.5266|17172.1248|18286.0706|18310.182|17225.1699|19163.7248|19783.3873|17371.825|18416.9214|18876.7639|19020.4911|17627.1905|17193.9219|17749.5976|18407.3238|18119.0054|17326.6608|16155.3316|16907.6853|16389.1429|16783.9017|16730.6758|16788.3372|16585.6767|16889.8204|17140.344|16240.755|15971.535|15755.4935|16050.3311|17233.7131|16997.1548|17905.8745|17983.0724|17932.2753|17682.8529|17918.1465|17255.6268|17312.427|16471.3288|16761.7335|17785.6793|18118.9037|19378.8275|18191.1782|16595.4964|16150.5018|17621.402|18424.6556|18639.5144|19136.8542|19537.9689|20772.0105|19351.7371|17509.8839|17990.1733|17975.8363|19486.4547|19691.5099|20036.5558|19459.672|19993.5642|18982.812|18363.2425|17124.4032|17971.0299|19011.1255|19768.4336|20416.0547|21443.4536|21168.4145|22951.4387|22961.4332|23868.2092|25875.2178|27662.335|29586.7244|28647.146|32981.2013|36685.5392|31028.0857|31605.2032|29753.833|26760.0138|26192.9115||
2022-02-19 20:15:47|pink_usa_0774|OBYCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3202.8021|3058.8559|3922.5329|4102.4656|3459.53|3058.8559|3523.3151|3488.9448|3121.2258|3235.6976|3091.8888|3145.3137|2833.033||2336.8927|2804.2712|2566.9867|3163.7932||2731.3891|2947.0251|2875.1464||2947.0251|2947.0251|2997.3401|3155.4732|3557.9937|3392.6728|3385.4849|3126.2767|3097.5293|3126.2767|3234.0794|3255.6399|3485.6189|3787.4663|3190.9583|3004.1004|3126.2767|3543.1136|3198.1451|3084.2312||2894.6092||3124.4541|2973.6183|3102.9061|2944.8877|4007.9204|3957.6418||3555.4132|3978.9427|4395.5107||4022.0359|4187.2267||4553.5192|||4022.0359|4142.1942||4614.8065|4614.8065|4675.2763|4826.0916|5379.0813|5436.5348|||5371.8996|4639.3679||||||5508.0249||6010.7129|6721.6575|6025.0755|6678.5699|||6858.1014||||7199.4427||6933.8601|6488.8297|6309.382|6653.9216||6668.2775|6388.339||7177.851|7960.2368|8247.3508||||9754.6995|9132.6669|||8024.8374|||7436.6162|7486.8636|6833.6474||6632.6577||6299.3021|6299.3021|6299.3021|6299.3021|6297.6996|6297.6996|6297.6996|6297.6996|6297.6996|6541.2658|6541.2658|6541.2658|8299.4777|8123.6565|7807.9678|7291.197|7291.3006|6479.2966|6982.7121|7499.4185|6286.5939|6824.8296|6530.5941|5862.4641|6577.2412|6064.1231|6458.8293|6427.2528|6710.2687|6699.5036|6699.5036|5784.4669|5920.8254|6164.8351|6164.8351|6164.8351|5490.2199|5715.5701|5612.2248||
2022-02-19 20:15:48|pink_usa_0775|NPSCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19018.7049|23654.259|20693.2222|22769.3514|21169.7109|17024.2595|18084.8396|23551.179|24092.1516|23878.2787|24966.5143|24243.1207|23588.9213|23746.1807|24935.0624|26010.7172|22934.7218|24469.5743|27225.86|24162.9507|23747.7564|22944.5935|23516.3366|22910.5612|22896.9483|21365.4936|23550.3689|24373.9512|23604.8206|24353.5318|19039.1913|20032.978|18856.7874|20611.6386|19624.1417|18800.1793|17076.7771|15944.6151|16328.2922|15604.9665|16038.962|17768.6539|16510.347|14906.4847|13208.2776|13415.8362|12893.7948|12006.9533|13648.5535|13661.1328|20200.2785|22851.1157|26274.7394|23677.8175|22096.7728|23358.1491|22650.3264|25953.499|28013.4446|26815.5908|31189.572|29057.0293|29111.4772|30735.8395|26543.3512|26679.471|24855.6855|24226.0812|26388.6353|29600.53|26826.6209|25667.7839|23085.4935|23952.3401|24563.6951|22145.6493|22319.0186|24623.0056|22689.1701|23487.9238|25578.3764|23277.9657|20804.1113|18038.1413|18521.9578|18348.5141|18868.8451|17718.6398|15176.3208|16805.7784|16881.4043|19191.2063|17630.2855|16944.563|16935.5403|19119.025|18631.8012|18559.6198|20797.2405|20206.256|22258.9121|22313.0481|19947.8312|19718.3429|19515.334|20336.1961|21757.2584|20821.6522|20755.4536|20918.7434|21942.6144|23390.1561|22322.241|20256.7578|19073.2324|19056.6834|18543.6655|16893.1822|18261.2299|17299.1834|18517.1872|16328.3109|15154.4377|15626.6348|15904.6574|15957.6141|16864.4673|16173.6137|15575.2728|15865.238|13237.1409|13043.8307|12942.5731|13490.2851|13527.1061|13941.342|12832.1101|10006.1002|7954.7046|7540.397|8901.1671|8691.2513|8652.1223|9114.7657|8534.7351|9621.1415|11572.9903|11692.6792|11315.199|13736.5963|15174.082|16246.7643|17034.0119|15929.103|17678.5421|19759.4538|16656.5014|17144.5028|15270.7615|15671.2909|14953.1002||
2022-02-19 20:15:49|pink_usa_0776|MRAAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8065.9128|8478.0083|8735.568|9068.2096|10034.0545|9765.766|10302.3004|9497.4332|10731.5638|11278.8459|11192.9919|11268.1135|12244.6324|12025.71|10516.8606|10055.384|10360.1567|10375.1799|11697.28|11675.8154|13779.1802|15195.5733|15770.7721|15899.5482|14766.7874|14663.7633|13393.1335|14208.7275|13891.0685|12517.416|11676.0425|11487.1662|11873.5059|10866.2791|12191.8461|12284.7212|12284.6979|11719.0116|10916.9171|11254.6128|10342.7611|10317.4319|11830.8447|11191.0952|12569.7084|12698.3193|13635.4958|14775.3052|15020.1017|17164.6253|16810.0192|16632.6603|15463.3075|14682.3332|15723.2801|16764.8935|18207.909|18715.0264|18621.8738|20053.022|19502.5165|18452.4445|18655.6839|20315.4366|20171.4747|21234.2447|23109.8551|23601.0127|23634.8849|22843.1052|23241.1113|27623.4307|29291.4934|30316.1444|34389.3489|37937.3724|29460.7422|29077.9804|27661.1894|32890.2696|32754.7776|28728.077|25844.6841|27241.923|24345.8077|25353.5134|24337.3405|22124.9973|25511.8219|27920.0444|27826.3702|27715.7463|28719.8775|28430.4453|27575.2344|31255.6179|29834.4177|30081.1924|31245.9779|31783.0659|34257.6342|32048.0403|31060.7611|30958.6435|27771.7227|29296.5108|30077.0119|29471.3789|28678.0021|27761.0208|32734.037|34828.1615|36329.4497|35877.3567|33050.575|35921.0155|30781.5193|27685.0121|32589.922|33698.8571|33681.7575|31476.6852|27241.4077|29966.7882|27955.3539|26563.2161|31247.4357|36289.2929|37837.602|39462.6512|38694.8953|33730.0741|33371.7815|35060.8441|36534.9351|38438.9482|39974.4588|38515.7237|41127.4496|44659.2406|55203.428|59917.5098|61038.4679|56534.1616|53309.9372|51543.5347|49252.9953|51223.5989|53923.6187|59656.3623|50905.0876|47449.9912|48678.4699|51672.8626|50930.657||
2022-02-19 20:15:50|pink_usa_0777|EJPRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28706.6903|28766.6208|30264.8823|29365.9254|26489.2633|22413.992|19295.5055|23202.5457|23729.8763|24928.3549|23130.637|25551.5638|28164.2471|25287.8985|28140.2775|25647.442|27205.4642|27780.7339|28164.2471|25527.5942|25287.8985|27325.3121|26078.8943|26006.9856|24424.9939|23993.5416|24113.3894|25647.442|26294.6205|28116.308|21190.364|22353.1052|22376.8346|23017.5287|23776.8698|23824.3286|23966.7051|23634.4934|23539.5757|25414.1992|25105.7168|25770.1403|24749.71|24109.0176|22993.7382|25081.9208|25983.6361|25651.4252|26038.2136|26837.8926|25767.8674|25389.2141|26069.073|30382.6607|32542.623|33752.2978|29162.6494|31759.8923|31868.8414|31703.2275|33643.2758|33666.9349|31395.6589|31182.7268|29431.9515|29791.5702|28791.1909|28318.0407|30423.5591|31204.257|31038.6544|30399.9016|29058.7633|29647.9515|28681.6828|29636.1677|30732.0578|32806.0004|33605.27|35231.3315|35278.4637|35820.4842|39426.0987|34365.9474|34836.0698|37186.6818|37233.6941|36881.1023|36834.09|35752.8085|32156.1328|33989.5965|36316.685|36246.1672|34906.3283|34269.4101|34351.0317|34211.109|32532.0361|33604.7771|34467.634|33989.5646|34374.1959|34957.2046|38478.5775|36707.7045|36436.4708|35176.6846|35551.1591|37654.6413|37619.9685|38301.8665|38093.8298|35031.0674|36028.381|36764.5427|37456.5997|35583.0729|34876.9259|33972.9636|33755.555|33011.7885|34556.5342|34888.3685|35334.6284|36650.5229|35349.3828|35906.6027|36299.9864|35589.486|34684.2415|35359.0322|35820.1391|34391.8322|33874.4926|33448.1245|33072.6177|27865.9643|28106.3904|27042.7831|29622.5967|25164.4977|22743.0937|24202.7251|23240.9525|20366.9496|23829.331|23919.8508|24281.9299|27812.2012|26386.4412|25843.3241|26431.701|27455.7031|24327.1221|24349.752|26386.4412|24146.083|24055.5635|22958.0143|22561.9914||
2022-02-19 20:15:51|pink_usa_0778|TTDKY|market_cap|0||||||||||||||7376.313|7705.4647|6735.622|5374.2524|5356.446|5240.7924|5810.2441|6006.001|5436.55|5098.4299|5160.7019|5694.5653|6424.1867|5596.7061|5730.1529|4327.1261|4917.5421|4124.9119|4319.0254|4238.1449|5046.951|5192.5361|5677.8199|5807.2287|5305.7691|5710.172|6535.1544|6017.5185|5823.405|5208.7124|5758.7004|5758.7004|6664.5636|6470.4501|6211.632|5273.4166|5758.7004|5435.178|5370.4734|6066.0469|7101.319|9252.7434|8864.5164|9802.7317|7376.313|8508.6419|9867.4364|9058.6299|9155.6866|9382.1526|9738.0271|8864.5164|8540.994|10190.9588|9123.3345|8589.5224|8055.7102|9446.8569|9705.675|9090.9824|8249.8238|8023.3581|8540.994|9527.7378|10417.4244|5402.8259|5160.184|5370.4734|5144.0078|4852.8375|5224.8882|5548.411|5402.8259|4885.1896|5564.5869|5661.6436|6276.3366|6324.865|5629.2915|4691.0761|5370.4734|4238.1449|3979.3268|4561.6672|5370.4734|5127.8315|5273.4166|5224.8882|5516.0585|5791.0529|5273.4166|5548.411|5144.0078|4545.491|4270.497|4788.1329|4092.5598|3747.693|4339.434|4405.1831|4322.9966|3797.0048|3271.0129|3583.3204|3402.5108|3764.1304|3797.0048|3714.8186|3583.3204|4257.2479|4766.8024|4520.2436|4701.0536|5095.5476|4898.3006|4701.0536|4602.4301|4076.4379|4536.681|5194.1711|5785.9121|5490.0416|5868.0982|5933.8474|6459.8393|5753.0374|5769.4748|5851.6609|6410.5275|6213.2805|6344.7784|5457.1669|5407.8551|5933.8474|6279.0296|6016.0335|5983.1591|6870.7706|6640.6489|6805.0215|6706.398|6739.2724|6903.645|6624.2119|6607.7745|6821.4589|7299.3045|7480.143|7973.3392|7545.9026|7529.4626|8071.9785|7726.7411|8548.7351|8647.3744|8022.6589|8877.5325|8957.0276|9772.8161|10122.4399|9964.344|11587.53|10372.1711|11745.7601|11154.6626|10522.0099|9789.465|10372.1711|10280.6704|10222.3324|10588.605|10422.1174|9922.6549|9756.1676|9090.2175|8857.1351|8723.9449|10821.6874|12020.3974|10954.8776|9589.68|10755.0926|10197.3592|11371.0961|12261.8044|13335.6488|15849.6101|15524.9595|12877.8083|14700.8464|18022.272|14251.3301|12653.0501|17514.441|17980.605|16207.5176|19079.4198|16915.0875|19645.476|17148.1697|13518.751|14317.889|12936.0464|11853.8805|9328.6044|8777.1992|7904.8066|7661.0695|6353.1471|6406.4228|7005.7763|5551.3452|5950.9142|6865.9272|6459.699|5993.535|5984.2119|7125.647|7412.005|7458.6215|6307.8627|6113.4057|6193.3195|5127.802|5181.0782|5857.6815|5227.6943|5420.8196|5684.5351|5082.1975|4621.9884|5915.0841|6511.8975|7360.6986|8594.113|7877.9369|8694.908|8816.9233|9518.5105|9580.8444|9306.3103|10032.6654|9262.0423|9321.6266|10135.9448|9189.2169|8790.6645|8879.3787|9181.2723|9456.6842|9830.0789|9242.1809|9579.825|9073.302|9272.9912|9651.211|9184.3875|9107.6857|9856.1899|9497.8072|8926.5105|10976.3019|9153.9846|9618.1496|9157.9384|9926.626|11035.0219|10852.4937|10023.1806|10303.5864|10183.2234|10601.1868|10303.5864|10130.3168|10611.7679|11127.6086|11032.3764|11507.2145|11455.5582|12046.2148|12810.36|11259.5557|11323.1241|11626.3983|10890.0643|9462.4237|9821.3203|9494.2079|9337.9353|7591.6239|8859.2589|8894.0769|7738.2|7480.2599|7480.2599|6380.1459|4386.2698|4339.8406|4803.2089|4819.9765|4189.2651|4881.8704|5829.869|5726.6854|6028.5579|6777.5917|7509.7793|7432.0249|7432.0249|6725.7556|7924.4691|8293.8025|7937.4285|8597.3325|8261.9525|7487.9991|7036.5262|7720.1852|6707.596|7236.4643|7326.7587|8227.1246|8860.4766|8687.6269|8670.8581|7638.9201|6674.0583|6747.5839|7162.476|6706.317|5686.4386|4503.2755|5332.6561|6596.1651|5694.214|5963.7625|6830.724|7451.4635|6571.2927|5381.6621|5083.3103|4784.9585|4823.9833|4625.0824|4679.2136|4957.4236|4601.1636|4457.6526|4345.6136|4402.2627|4601.1636|4815.0456|4363.2375|4497.6051|4546.6699|4955.6415|5334.3283|5877.8259|6013.6844|5746.9689|5336.8305|5262.8134|5364.723|5394.9185|5922.2658|5993.9822|6323.626|7061.9428|7173.9573|7589.2917|7412.434|8040.8411|8903.4844|9009.3639|9071.0976|10116.7937|9714.9216|8941.0554|7751.2673|7088.1558|8151.0009|9092.8103|8085.6945|7086.2539|6559.1043|7018.7338|7274.7632|7445.029|7033.3602|7939.0187|9056.5862|8419.9942|8925.9001|8695.6561|8648.3457|9348.3355|8577.4037|8023.7832|7840.7936|7595.9658|8332.4041|9078.307|8456.09|8582.3005|9710.1173|10389.182|10086.8845|11893.9651|11540.5229|11293.7443|10861.4942|11520.4934|12880.7842|13557.7056|14151.1237|13792.5476|11376.6643|10009.6715|8897.8369|9875.2603|9871.4719|9913.145|10974.4997|8556.0683|9791.1731|10180.0648|10091.0263|11355.2212|12947.9834|13366.0676|14230.1784|14108.92|12012.1602|9663.4137|10849.5504|11791.8912|12512.2074|14020.4937|13153.9237|13710.6787|15071.1358|17731.4167|19148.6718|22187.3718|18388.839|17697.8336|17224.1229|16046.7936|15268.6449|14422.2818|13224.741|13712.0572|13867.4453|15008.2218|14833.8526|14174.4018|15485.7234||
2022-02-19 20:15:53|pink_usa_0779|SGIOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14154.2394|14854.2191|14463.5328|15155.3731|15708.8454|16420.4836|18069.5318|17730.9316|17630.0027|16930.0118|14965.1537|16970.7089|15777.4687|15005.8508|15687.935|16622.3414|14568.6674|16686.9736|16836.8041|17498.2898|16490.9188|16325.1488|16804.9252|17848.9569||17490.3201|17722.6208|16219.4433|16377.9645|16172.0521|16291.5075|16098.1784|15518.1617|17217.593|18653.3302|21108.6316|19249.0476|19663.919|17565.0867|18797.9699|18783.847|19200.2084|18148.0569|17696.6901|18285.0233|16647.6515|16909.1329|17326.5561|18233.1311|18095.0758|19171.6685|18579.5063|16214.2111|14235.3218|16610.9132|17364.2977|18333.0622|17864.0683|16649.7281|16320.3928|16722.0627|16613.6686|16703.1294|16344.2735|15660.5672|16080.0751|15869.0505|14976.7179|15603.7624|15832.8748|20469.3869|20167.9232|20029.2499|20178.7759|21331.5732|18642.5168||
2022-02-19 20:15:53|pink_usa_0780|SHMUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5492.3736|5623.7983|5441.373|6327.999||6669.3108|6669.3108|6375.0765|6767.3889||6375.0765|6090.65|6743.5235|7163.2775||7622.2608|7838.0221|7124.0481|6855.3272|6855.3272|7151.5087|7298.6187|7361.3857|7198.5839|7153.2769|7518.0999|8104.5626|8283.0513|8496.8454|8184.9806|8787.1347|9404.9801|8629.8293|8167.3279|7684.8201|7123.8556|6974.6815|7198.2793|7984.7943|7984.7943|||7151.2061|6356.8455|6274.4674|6213.6645|6637.3235|6637.3235|6637.2998|6847.1671|6847.1671|6711.4904|6184.3554|6538.9704|7140.2604|7449.9866|7501.7453|8013.4242|7893.0283|6441.7834|5519.2689|5944.5616|6650.2042|6154.3472|5700.4474|5618.4403|5757.6617|5305.669|5906.4188|5406.7476|5217.9405|5963.633|6377.4561|6324.0563|6410.9072|6006.5965|5737.5093|5431.8437|5591.1649|5581.9019|4681.5328|4633.3626|4952.0105||
2022-02-19 20:15:54|pink_usa_0781|IPXHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18855.6167|18544.5768|18143.9951|18886.2494|20500.3581|20995.1943|17672.7225|18791.9949|17613.8134|17213.2317|17968.9267|16780.4122|14450.4532|12873.6122|11590.958|10979.0495|11838.0748|12144.029|12379.3784|14050.3592|15650.7351|16580.3652|28958.8833|27133.4368|25932.293|26651.5189|27859.9645|22109.808|21554.8723|24110.4974|24972.1081|23424.1295|24066.6867|24723.8474|24303.8182|23835.8747|20311.6748|20751.6758|21540.2687|20065.3079|21788.5294|20152.9294|19656.4079|19554.1829|21102.1615|19291.3186|18765.59|17509.6828|15815.6685|15990.9113|15917.8935|16779.5042|17319.8364|16983.9542|17005.8596|18707.1757|17173.8007|18502.7257|19218.3008|21671.7008|21262.8008|22460.2937|21613.2866|21218.9901|20284.3615|17071.5757|15348.3542|16158.8524|16545.8471|17349.0435|16472.8292|18196.0507|17816.3578|16005.5149|15231.5256|13836.8845|13968.3166|13990.222|14559.7613|14771.5131|11858.1005|10835.8504|10266.3111|11434.5969|11974.929|11032.9986|10850.454|12150.1719|12960.6702|13449.8898|15056.2827|14603.572|13887.997|14318.8023|14618.1746|13858.7889|13493.6996|13917.2032|14225.3385|14326.1032|15209.6192|15859.4781|16633.4674|18707.1745|17976.9959|17626.5102|17801.753|18378.5941|16078.5317|15238.8263|16063.9281|15954.4013|18473.5173|16648.0709|15070.8853|13406.0782|14004.8246|14260.3871|13842.6941|13944.9081|11929.8324|13119.8952|12382.4943|12199.9693|13360.8282|13857.2961|14207.7441|15850.4895|13623.6819|12280.2963|8878.0263|9016.7455|10163.0038|8775.8122|8498.3739|9053.2505|7797.4771|7125.7843|8042.0609|8001.9207|8396.1759|10695.998|10104.6151|9900.1865|10294.4417|11082.9522|10046.207|10104.6151|12630.7689|12455.5444|12049.5823|11979.7701|13599.4127||
2022-02-19 20:15:55|pink_usa_0782|SOMMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8254.37|7643.5466|6752.0747|6752.0747|7356.2945|7158.1897|6801.6009|6791.6956|7395.9155|8270.8787|8776.0462|8881.7021|7846.5696|8781.6191|7964.2681|8189.857|8206.204|6408.0318|5898.0048|5737.804|6139.9407|6136.6713|6699.0088|6610.7349|6952.8732|6625.0949|4883.5657|5083.7646|4547.5991|4256.6312|4119.3205|4511.6368|4681.6405|5279.9227|4903.953|4769.9116|4802.4724|5508.6222|4920.1641|5413.8151|5606.6986|5963.0427|6080.7343|5855.1587|6512.2703|6482.8474|6682.2693|6267.0794|5929.9333|6168.569|6204.5278|6165.3001|6146.7649|6031.2718|5521.3106|5537.6555|6567.3848|6299.3283|7070.8081|7917.4744|8230.6924|9244.0024|9851.9884|9770.2698|8537.9541|7688.0812|9443.3956|8868.097|9629.7139|8606.5977|8145.7051|7315.4446|6716.7264|7269.0995|7445.5974|6487.9328|6494.4698|7661.3171|7288.7104|7566.5312|7736.4922|7805.1302|8922.9504|9226.919|8968.2811|9273.8694|8853.8897|9458.5297|9439.9002|9755.9471|10177.5609|11929.3826|11362.6552|12020.8957|10517.4666|9394.7973|9257.6871|9506.2156|9978.7468|9014.0637|9743.2987|8891.4345|9417.9226|8266.8431|8466.32|8104.9726|8374.7568|7890.7803|8023.0112|8145.6373|7231.3377|7725.4388|7053.4482|7192.4244|7426.2313|7717.2637|7370.6409|7360.8308|6798.3861|5892.5887|4849.4115|4869.0315|5209.1116|4937.7015|5171.5066|5343.1816|5591.7017|5719.2317|6111.6319|6402.662|8070.3625|8057.2825|8309.0039|8358.0535|9064.3679|8526.7842|8972.8087|8724.2906|8155.3152|8125.8854|7887.1773|7756.3783|8099.7256||
2022-02-19 20:15:56|pink_usa_0783|DWAHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4767.4263|4531.6745|4348.3119||4374.5066|3680.3483|4295.9226|4086.3654|3929.1975||4033.9761|||3221.942|3300.5259|3300.5259|3051.6767|3326.7206|3418.4018|3418.4018|4138.7547|4033.9761|4295.9226|4047.0734|3732.7376|3536.2778|3536.2778|3195.7473|2781.8718|2658.757|3427.8859|3427.8859||3716.9847|3703.6531|3097.4872|3097.4872|2835.9217|2877.2215|2877.2215|3177.3336|3047.9275|3427.8859|3551.7854|3455.4191|4050.1367|3992.3169|4196.0627|6029.7752|6029.7752|5327.6781|5974.7087|5589.2437|5258.845|7103.5708|5781.9762|6250.0409|5892.1091|5726.9098|5479.1108|5947.1755|5864.5759|5892.1091|6387.707|6387.707|6128.8948|6387.707|6079.335|6181.2079|6332.6406|6126.7472|6718.1057|7378.903|6979.6713|7709.3016|8865.6968|9141.029|||||8507.765||||9223.6287|9774.2931|9796.3197||9278.6951|9868.7153|9703.7367|9073.8187|8680.8699|8428.9027|7469.0277|7469.0277|7858.9769|8005.9578|7798.9847|6479.1565|5933.8275|6008.2178|6788.1163|7154.0687|5363.3018|5834.2405|5429.2932|4619.3986|5429.2932|4676.9911|5609.2698|4739.383|3882.6945|4961.1865|5152.3132|5560.0502|5687.4681|6189.0309|6356.4116|5704.8432|6239.4189|5913.3451|6890.4081|6212.1978|6530.1632|6698.3676|5997.0861|5556.3964|5479.9561|5646.1558|5714.4887|6317.9035|6278.5252|6658.4102|7179.0147|7046.4024|7034.8205|6714.16|6941.0523|6904.0087|7536.0658|6718.7905|7106.5911|7452.1388|7105.4335|7019.7701|7181.2572|7143.056|7526.2261|7448.0736|7144.8265|7492.6348|8148.3199|8052.253|7942.2976|8379.8062|8536.0595|9082.9461|10103.8009|10385.0568|10736.3374|12036.4171|12889.9611|10757.5478|11275.4615|11342.5658|11944.6308|11700.7174|12430.654|12196.0772|12259.3554|11533.893|11600.3678|10982.9482|11231.4372|12894.4017|13730.4979|13409.8351|11692.8225|11607.1367|12332.1707|12704.5746|12549.681|12622.1844|13287.8975|14543.074|14948.2378|15732.2133|15686.1685|16219.8013|16768.3424|17140.5292|17579.1778|18376.7209|18715.6767|19533.1583|18768.8462|17790.0866|18666.3147|19738.3666|19396.5048|18095.4388|17557.7533|16907.2203|18118.6721|18752.6099|18115.3531|18208.2864|18945.1146|19037.1692|20752.4387|22374.8116|22520.792|23317.7122|22520.792|23910.9234|25181.6162|24405.266|25997.7793|23914.2411|24408.5838|25456.8387|24336.7245|24110.7074|22867.6133|21727.5564|19503.9469|19510.5945|20255.1214|21124.7284|21781.9717|20115.6276|20434.291|21274.8605|18505.1458|20259.2431|19526.4055|19170.6075|21011.9948|21759.4361|20557.9541|20770.3708|20597.7823|21739.522|17710.2427|14336.1961|16341.4967|16966.8393|15047.9772|15318.9415|17830.6213|17411.2822|19484.6619|19963.436|19373.8437|19890.5576|19082.7636|19175.7216|19594.4341|19300.0269|20078.5519|19345.8058|21405.8038|21550.5865|20909.4337|18789.7039|19103.7379|19378.5177||
2022-02-19 20:15:57|pink_usa_0784|KUBTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10564.8|9860.48||9508.32|||9515.205|8986.5825|9867.62|9444.722|9092.307|9092.307|8810.375|9233.273|8951.341|9092.307|9092.307|9797.137|9620.9295|9303.756||9233.273|8422.7185||8457.96|7788.3715|6766.368|6325.9902|6413.953|6308.2285|6766.368|6977.817|6907.334|5850.089|5673.8815|5568.157|5383.2096|5039.5345|3436.1872|4599.1567|4017.531|3947.048|4176.2587|3374.4441|3303.9611|2669.5436|2925.0445|2933.8549|3145.3039|3295.0802|4123.2555|3911.8065|3312.701|3947.048|4017.531|4193.7385|4017.531|3902.9961|4722.361|5039.5345|5744.3645|5902.9512|5497.674|5250.9835|4096.8244|5180.484|4880.9322|5709.1048|5250.9667|4651.8632|4581.3804|4722.8601|4934.3315|5022.4446|4476.1436|4314.0155|3912.22|4705.2375|4687.6149|5216.2933|5639.236|5816.1673|4666.4678|4271.7213|4493.0613|3753.6165|3809.0784|3809.0784|4058.566|4306.8229|4119.1163|4501.4815|4630.0953|4129.5444|3795.8439|3476.0475|3642.8978|3609.5277|3726.3229|3809.7481|3337.0056|3371.3268|3439.0355|3597.0224|3780.4|4203.5791|4810.1358|5162.785|5196.6393|5473.1164|6048.6399|5811.6596|6418.2164|6809.2424|5815.5221|6874.173|7148.0107|6490.2356|6916.519|6857.2346|6775.3656|6891.1114|6995.565|7537.5942|7961.0546|7159.9201|7028.5208|7682.8356|7468.3061|8125.3025|9138.9541|9283.7615|10592.3911|10699.6558|11622.1324|12088.7339|13193.5606|14497.0881|15632.8406|11469.2811|12009.8681|12087.8374|10317.9347|10525.8528|11048.247|11820.1428|12067.0456|12820.7486|12020.264|11157.0125|11893.4063|11074.3297|10735.8469|10671.2509|9635.1319|10699.6732|9715.2309|9751.4046|8144.2574|9586.039|7653.3282|8564.6762|9163.9986|10498.3875|8936.0512|7468.4796|8918.1228|6262.1511|6989.5339|7663.1313|8894.4673|7289.0872|5971.1998|7797.7462|8179.3651|9479.4135|10102.4543|11387.2036|10148.2474|10552.624|10824.8349|12010.3515|12055.0255|11828.6282|11312.2386|11553.4536|10680.9669|10156.9661|9874.2785|10288.8863|11466.5758|11929.3855|12199.0049|12186.287|12094.081|13337.8256|13225.914|11437.7822|12282.1993|10959.6183|11653.9413|11432.6639|10450.9046|10127.8477|10379.0344|10961.7876|10740.7219|11989.1173|12305.6119|11700.7423|11688.1825|10540.2135|11612.3981|12102.2138|12604.5888|12762.7505|12863.2248|13656.9719|14945.5194|14232.1534|16246.6587|18127.906|18421.7906|18467.0036|18391.9414|19213.3242|18618.0101|18617.7877|19956.6006|20448.922|20732.4055|17595.166|16623.099|16188.5574|16010.2196|17263.6083|17770.9921|17436.9225|18396.4305|17720.7561|18743.0591|19900.9993|18194.3653|19543.0588|20540.3322|20643.7487|20088.1663|20611.3605|20564.5972|20659.1814|18302.0435|19178.0224|19874.9525|21131.9156|18973.7004|17803.8671|16429.9352|16269.3877|18729.7702|18070.1836|16219.009|17924.7027|17690.9779|18454.2031|19050.3011|19380.6388|17774.3183|19776.8138|19069.6128|18882.3752|19447.3597|20681.9889|21671.7936|21873.2364|22062.9748|22566.0612|22168.0366|23216.4419|24726.2875|23518.5324|21559.4771|21047.5074|20608.326|20495.735|19756.2617|19435.8232|19265.7444|20145.7176|20293.604|19878.2667|18066.5462|19282.6467|16413.0439|17520.718|18204.2982|19709.7358|19915.0401|19116.7092|19124.0088|18394.2897|19512.0453|19329.0055|19280.1949|18823.8156|13874.4187|14037.9343|15552.2169|18200.2277|17621.3849|18085.8094|21690.403|22174.1802|23993.8356|24875.8731|26045.4681|27625.8853|28019.7813|29191.8032|30071.7571|27230.8546|24571.2091|26881.6326|26799.4627|24704.1309|24559.1151|27034.439|27351.4117|25272.3482||
2022-02-19 20:15:59|pink_usa_0785|NEXOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10553.783|10518.3956|12251.1308|11956.8113|12773.9418|13503.8642|14479.6502|14921.103|20309.2185|20147.3951|22732.152|21180.5679|21925.9631|24530.5018|27075.0446|27216.4136|27912.6784|27948.1569|28976.1862|29767.0112|21060.9991|18830.4927|18247.8771|17044.1096|13897.5143|15974.1543|17258.9808|17252.2495|17546.1817||
2022-02-19 20:15:59|pink_usa_0786|TOELY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6621.1463|7068.521|5592.1844|7381.6834|8321.1704|8875.915|8755.1239|9663.2946|9618.5571|10493.7519|9755.3855|11097.8698|11724.3624|10806.9982|11424.541|12350.8551|11030.7456|10158.1308|10055.207|9344.5854|8542.6748|9691.2923|10844.3995|11280.3957|11393.1997|11760.2602|11616.1218|9959.8732|10233.2792|9668.9106|10071.7819|8630.398|8683.2189|8102.189|9393.1676|9847.9645|9333.1845|10321.5621|9064.6037|10570.7291|9101.5769|8017.6293|8326.6887|8753.1012|8298.9182|7596.5918|7825.9228|8012.2543|8435.9733|7339.3684|8185.116|7834.0513|8801.6605|8536.4639|8644.011|7963.0981|7670.6639|9611.6242|9926.9944|9375.0965|9840.9844|9346.4265|10572.0699|11483.3218|10279.0783|11884.7363|12343.4958|11368.632|12415.1769|11167.9247|11662.5247|13261.0146|13683.9334|13031.6349|12845.2639|12283.368|9859.6795|11286.644|11831.6154|9486.8043|9128.2705|9042.2224|11006.9877|12211.6612|10641.2832|10992.6463|10061.4277|9861.7782|10865.6718|12089.3721|13526.3179|13811.7386|14733.6147|14579.4219|15156.8248|14323.5275|15520.9822|16528.1565|16357.5602|18383.0638|21592.3884|24959.2259|22032.1119|22750.7643|22773.7349|25267.6886|32224.5068|29546.7881|30780.6388|28483.5762|31673.2117|30157.5703|31155.3828|31391.7068|25870.9152|29204.0685|25870.9152|22184.917|22040.4968|20698.0451|18663.0327|23113.8017|22733.0574|26082.5818|25354.6043|23199.7866|24177.0229|27298.6407|28301.3177|30631.59|31986.953|32069.8542|34014.6355|35761.5353|33241.0084|32001.0092|31907.6936|32641.7759|42881.6011|42819.3908|40548.7126|39603.1152|42527.0021|54987.7372|59261.5889|61432.7305|63952.2501|69307.7046|69102.3761|68791.2723|65552.6817|66457.9938|71438.1434|65431.3512|75106.6794|86169.5305|90960.529|75685.3325||
2022-02-19 20:16:01|pink_usa_0787|ISUZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3156.1324|1951.3722|2231.3517|1925.9195|1586.5504|2402.9575|3194.3406|2940.149|2736.7958|3092.664|3956.9153|3778.9812|3040.1311|3196.0352|3457.0052|3719.6698|4287.3643|4714.0701|5363.0596|5473.2014|4998.7443|5083.4688|5752.7922|6701.7064|6481.4227|7579.452|7711.6222|8101.3548|7435.4204|6292.9667|7197.7713|7373.9879|8207.6281|7523.0943|7014.7771|6916.5024|7348.572|7816.2238|8073.7712|9085.3224|9939.2953|9784.7696|9318.8282|8205.6518|9132.4516|9073.15|8566.5446|7971.8339|9132.4516|10113.4701|10269.3487|11458.77|10420.1443|10207.9237|11248.2001|13138.9956|12945.8498|12845.8884|10377.3498|10758.5586|10436.649|10199.4524|10441.7318|10036.8033|10324.8278|9925.1808|9837.0624|10499.6449|11474.031|12017.9926|11962.0713|11455.3905|10963.9611|11192.73|10341.2013|11209.6758|12378.939|11105.4028|11167.9097|11001.2245|10826.205|11459.6089|8925.9935|8996.8347|9651.0742|9517.7261|8767.6426|7925.8822|8225.9156|7387.4532|8191.637|9358.492|10052.2976|9524.0592|9346.6658|9118.0253|9705.3948|10004.9927|9969.514|10359.7797|11089.064|10434.75|10513.5028|9599.97|9718.0992|10513.5028|10355.9971|10554.848|11466.412|12206.6886|13309.2283|13498.2351|11950.742|12128.0113|11978.38|11033.3401|10159.1783|11710.6187|10478.6637|11460.8076|10109.4366|10700.1999|10279.2811|10441.741|10120.5134|10144.4459|10583.2642|8621.4884|8612.6383|7780.7273|7828.6655|8149.4822|8695.2394|8669.4265|8846.4289|7526.2865|6541.711|4439.9998|5336.1128|7006.6442|6578.8702|6884.9499|6999.2688|6427.6742|6080.2921|7279.5346|6748.5047|7338.5379|7611.4283|7729.6089|7589.4728|9923.8442|10040.0096|9780.0204|10060.2925|9662.0111|10202.2724|10108.2338|9433.3681|8983.4577||
2022-02-19 20:16:02|pink_usa_0788|SMTOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5104.7083|5104.7083|4234.562|4457.907|4457.907|5340.045|6468.0124|6614.161|6988.901|6299.3794|6689.109|6520.476|6340.6008|6314.369|6314.369|7120.06|7682.17|7682.17|6839.005|6839.005|6820.268|7239.9768|7344.904|7907.014|7907.014|7956.1766|8031.9497|7728.8572|7728.8572|7956.6312|9092.7732|10305.143|9623.185|10608.2354|11706.9455|12426.79|11820.6052||||13135.4835|13135.4835||||||10857.654|||11161.6071|11161.6071||||11761.4486|11738.6698|11920.9001|12148.688|10554.1727|10554.1727|9939.1068|10096.8704|10096.8704||||6409.1462|5998.9609|6448.5872|6002.905|6192.2213|6192.2213|7567.5535|7567.5535|8844.6773|8884.3395|9955.2197|9955.2197|10213.0242|10169.3958|9642.7052|9642.7052|10232.8553|9875.8953|9677.5109|9677.5109|9518.8632|9598.1871|9231.6315|8854.1293|9983.701|10371.5947|10502.4791|10612.7392|11585.2498|11759.7622|10327.6281|10371.2547|||10906.6732|10906.6732|9992.8923|7943.231|8170.0898|8406.4671|9238.7058|10748.0307|10985.9391|9921.4532|9921.4532|9498.673|9498.673|9577.9938|||9280.5406|8983.0874|8947.393|9413.0065|9899.1684|10672.541|9273.3316|9359.7907|10628.9148|10505.9684|12373.9606|11810.985|12076.5096|13186.9932|12434.244|12040.8155|11794.8334|11009.5688|10969.909|11404.5807|12088.3162|11644.1261|11279.2557|10850.9295|10525.7189|9653.2026|10315.5218|10351.2156|10509.7887|11271.2526|12627.6103|12349.9932|11913.7378|10946.0441|10603.3853|10493.9249|11517.142|11049.159|10501.8568|9486.5715|8955.0767|9216.8283|11366.364|10422.4719|10684.2235|11709.0206|11108.5783|11017.3619|11338.6024|11425.853|12302.3242|13162.9316|13047.5865|12564.0537|12470.4667|12041.5263|12665.4396|12127.3144|12673.2385|13125.5756|12844.8147|13250.3583|13741.69|12228.7003|11768.4435|12064.7993|12150.5865|11316.111|12423.5457|11791.84|11975.9401|10723.3995|11401.8982|10512.8309|10777.9914|10395.8484|10637.7487|10442.7753|9733.0721|10220.5056|9070.1626|9101.3583|9982.6381|11105.6849|11893.3774|11714.0019|11238.2668|9288.5328|7338.827|7611.7908|9530.3365|8953.213|9046.8006|9085.7954|8516.0809|8851.8264|9725.3106|10372.6248|10899.8349|11690.65|12010.2844|11440.9658|11643.7368|11355.178|11214.7981|10341.3228|10520.6972|10140.8915|10770.2616|10544.0939|9920.183||
2022-02-19 20:16:03|pink_usa_0789|SZHFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1418.5768|1418.4755|1934.924|2297.6837||||2281.8797|2281.8797|2314.5267|||2189.4171|2158.5497||||2064.3216|2064.3216|||2627.3184|2802.473|2940.0944|2877.5392|2377.0567|2314.5026|2251.9485|2276.9702|2439.6109|2189.3944||2139.3511|1914.1562|2001.732|2126.8403|2276.9702|2326.9046||||||1513.739|1626.3312|1751.4336|1751.4336|1939.0872|||||2089.3069|2089.3069|2301.9909|2527.1856|2489.6532||2276.9692|2276.9692|2151.861|2101.7338|2076.7131|1939.0996|2091.7255|2176.7957|2064.2028|1951.6099|||||1871.5439|2061.1571|2414.4734|||2689.6984|2664.6779|2514.5552|2664.6779|2602.1268|2614.7621|2714.7188|2564.471|2389.5628|2389.5628|2877.3334|2877.3334|||||||||||3190.0054|3190.0054||||3540.2805|3660.3748|3980.6263|4003.144|||||||||||4658.616|4658.616|4658.616|4540.9838|4097.5039|4097.5039|4085.0115|||||4140.6924|3944.7137|3796.0861|3772.8013|3011.6586|2697.7039|2733.6721|2673.7232|2673.7232|2817.6007|2769.6415|2655.7385|2649.7436|2697.7028|2829.5904|3237.2433|3381.4479|3489.365|3811.2224|3632.5714|3611.4032|3391.688|3902.575|3902.575|3406.0936|3463.824|3472.3681||
2022-02-19 20:16:04|pink_usa_0790|NINOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14575.1474|14575.1474|11652.7194||11652.7194||6251.7764|6066.8126|5363.9502|5363.9502|||4624.095|4624.095|4272.6638|3421.8303|3421.8303|3421.8303|3421.8303|||||3884.2398|3882.9567|3882.9567|3960.6158|3960.6158|3060.1397|3060.1397|2792.0308|2792.0308|2792.0308|2607.1281|2607.1281|||||3693.953|3160.3135|3160.3135|5374.7016|5374.7016|4728.2598|5579.716|5817.976|4597.1245|4596.1712|4524.1541|3748.5848|4173.3013|3526.9936||3634.096|3693.187|4136.3694|4431.8244|4819.609|4468.7563|4156.4385|4027.1271|3611.4832|3611.4832|4082.5463|4544.3728|4618.265|4618.265|5645.3671|5878.1277|6327.0231|6556.089||||5789.7196|6439.7937|||||7701.1581|8255.1982|7738.0941|9362.3751|9182.3294|10182.5832||12985.2862|12863.2632|14203.6032|12403.1465|12643.2074|11865.01|10611.0919|11762.9841|11762.9841|11702.9689|12863.2632|11802.9942|10802.7405|13065.3145|9042.2939|5571.4134|4317.0952|4771.2104|4255.0795|3798.9637|5232.1724|5688.4361|6292.1635|6599.7755|8267.0617|6921.0707|6926.8111|7383.0748|7333.524|8126.3374|8284.9|8720.9474|8843.8057|8427.1938|7556.7794|7070.1582|6947.2675|6808.5204|7730.1978|7689.7629|8036.2343|8562.6806|9672.6578|9212.8101|7726.95|8283.6044|9079.3348|9185.1942|9079.3348|8803.3864|9955.55|9039.687|9158.6302|8960.3915|9874.2721|10591.5003|11578.8746|11440.0867|11023.723|11975.4114|10833.3854|11003.8962|10746.1473|9417.749|10984.0694|11757.3161|11186.3031|8596.9178|9256.6253|8746.9954|10390.899|9133.6796|8467.3929|6480.4309|6912.7241|6964.282|7416.405|7412.439|6706.4925|7297.4253|6366.3866|6255.3219|6429.8521|6294.9879|6088.7249|5715.8648|5517.535|5323.1718|5765.4473|5085.1761|5156.5748|5138.7251|5577.976|5566.0742|4871.8026|4705.1775|4847.9991|4919.4098|5014.6242|5212.9875|5286.3819|5343.9073|5871.5537|6133.3932|5744.7724|5657.6103|5588.2769|5368.3908|5550.6387|5923.0584|5879.4774|6196.4304|5849.7631|6186.5256|6374.7164|5738.8295|5770.7011|5733.0618|6366.987|6394.7213|6841.6386|6545.2785|6836.4879|7626.9135|7826.9962|8132.0727|7341.6471|7830.9582|7013.1542|6902.2116|6672.4021|6038.4446|6981.4563|7201.3603|7421.2643|6924.0039|6052.3124|5969.1055|6763.5334|5879.9553|5587.2505|5496.1109|5514.6815|5680.3724|4741.4357|4792.0837|4897.2758|5080.3879|5201.7533|4699.5377|4591.8892|3735.1854|3351.8029|3355.4741|3392.186|2962.656|2724.0282|2769.9181|2489.0716|2387.0123|2290.8269|2298.1693|2940.6288|3217.8042|3499.3083|3433.2143|3743.856|3709.3402|3455.2457|4042.7476|3939.9348|4030.814|3928.9191|4039.0757|3903.2159||
2022-02-19 20:16:05|pink_usa_0791|HOCPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8531.6115|8072.783|7367.2261|9128.9541|9003.4256|9912.4253|9882.1253|9626.7397|10280.3538|11219.6534|12137.3103|11695.7961|11089.7963|11899.2389|11635.1962|9977.3539|9592.1111|10379.9109|9973.0253|10925.3107|10150.4967|10115.8681|10496.7822|10916.6535|10193.7824|9003.6144|9361.6881|9313.714|9944.4886|10270.7514|9218.0102|10114.1452|9204.9597|9300.6635|9566.0238|9726.9801|9718.2798|9657.3774|9940.1384|9252.8116|9631.2764|9526.8723|9753.0811|9552.9733|8482.8315|8434.9796|8630.7373|8252.2725|8482.8315|8126.1176|8717.7407|8465.4308|9147.7173|9173.6071|9346.2055|9984.8198|11128.2844|12137.9853|12017.1664|12056.001|12996.6625|13127.037|12859.1383|13757.8952|14790.578|14285.9583|14246.8068|13954.3998|14860.1672|15269.4963|14444.9181|16072.9314|17908.1464|17512.5896|16584.1807|16050.0277|17037.7869|18012.8282|15346.3022|15629|17423.5789|17013.271|17123.1009|15670.4452|15341.9917|15043.6145|15241.9221|13905.3289|13964.8212|15039.6484|15392.6359|16002.9607|16065.6222|14805.7231|16090.4384|16626.85|17743.5787|18625.3976|18741.0496|19967.426|19812.1885|22335.3928|21807.3996|21238.6179|21277.0603|17998.0481|19448.3114|19087.4064|19419.2146|18732.8258|20471.0013|22827.7851|21082.0194|22235.7428|21571.5928|22744.292|22531.764|22865.7366|22142.7618|23150.3723|23643.7409|25731.4059|26837.1116|25830.8695|28670.6137|28111.7765|30604.9412|30857.1855|33185.0992|34141.0803|36870.8425|36031.4649|33559.1986|33749.982|33738.3284|35413.4403|37521.6275|36516.4842|37305.7078|42115.5047|44525.5332|49760.5469|51637.077|46229.303|42845.3182|45010.9909|42495.8515|48366.6977|49669.7191|55371.8614|60642.4111|53140.7474|56465.473|58725.8476|55730.3027|47277.6723||
2022-02-19 20:16:06|pink_usa_0792|ROHCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5337.8016|5007.7456|6100.3446|5667.8575|4802.8833|6260.3463|7041.9987|7733.369|8291.6921|8256.0544|7892.5504|8039.8527|8168.1482|7887.7988|8077.8662|8289.3162|8291.6921|8502.4768|8055.4394|6823.895|6714.327|6990.4384|6946.6112|6922.5062|6797.5987|6876.4877|7358.5869|7231.488|7658.8032|6397.8014|6488.3669|6005.3512|6126.1814|6066.8685|5105.1512|5401.716|5348.758|4935.6856|5018.3001|5236.487|5107.2695|5274.3098|4752.4852|3820.9636|4263.0051|3803.7132|3538.4883|3525.5505|3260.3256|3115.8535|3693.7419|3540.6446|3872.7148|3773.49|3674.3011|4185.3395|4321.1851|4226.3088|3827.397|4403.1238|4053.8064|4571.3136|5524.3894|5007.9603|5589.0778|5000.0423|5642.566|6058.6972|6229.0307|6164.3471|6996.0704|6595.5711|6487.7651|7240.251|6483.4528|6828.432|7065.6052|7246.5849|7440.6321|7535.4996|7285.3943|6373.3725|5566.9986|4978.3887|5889.3325|6035.946|5419.3071|4838.2435|4568.7335|4197.2314|4476.4826|4404.5543|4041.5745|4818.402|5178.85|5428.6777|5856.2436|5678.0911|6237.4069|6627.8922|7028.7352|6976.985|7799.9222|8722.289|7844.3482|8261.1056|8038.976|8999.6336|10551.156|10427.3981|11908.2621|10848.3866|10712.9933|10061.318|9983.0445|10162.862|8783.0271|8906.255|9409.744|7789.271|7774.3927|7355.0656|6647.0409|7606.0085|6646.6357|7325.9407|7346.8421|6812.8113|7210.983|7579.1612|7589.2983|8017.777|8410.7234|8455.6025|8169.5985|7902.2559|6396.3451|5344.9251|6231.7471|6600.2541|5885.2045|5928.9471|6002.7627|7011.4857|7274.0325|8130.6587|8927.1389|9933.219|9170.9128|10365.1243|9821.4509|9487.7885|9004.9594|9287.591|10265.0256|8722.3277|9234.5976|9222.8213|8834.2027|8765.5075||
2022-02-19 20:16:07|pink_usa_0793|CHGCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12006.103|12006.103|13209.9841|13626.7114|14051.6098||15595.9521|18003.7077|16506.7579|15729.4127|17036.7925|17036.7925|13433.8781|16117.3811|16990.0662|17658.2126|16864.6157|16943.7037|19417.2161|21808.9177|19220.8622|19220.8622|17545.9931|19856.2863|18512.2629|16837.2725|17323.2507|16203.8591|18871.2858|18838.5232|19706.7334|19916.9615|18112.2834|19275.3574|17178.5479|15513.1143|16655.7104|17305.7681|18381.9149|19253.2144|19641.0635|20987.6129|21031.3165|21752.3902|21536.6122|22519.8945|26016.0103|27925.2168|28500.6964|28295.6554|28158.9603|27407.1456|28603.2169|30619.4521|27603.9849|28432.3505||35882.1717|32451.1537|36907.3766|30395.695|34475.2685|38351.0011|35993.8219|34970.5073|36869.3854|37375.5677|38721.7449|39858.6079|41226.6752|46421.2215|48642.9621|50769.1174|58995.6596|58051.1815|61861.9453|68043.4871|82353.0136|87732.4323|75295.4363|72535.9177|73357.203|72404.512|78186.3606|86829.2715|85908.7037|71639.9025|66511.0247|61382.1469|61530.0953|63026.018|60527.3339|65590.4569|60001.2952|62039.6953|53195.6688|54214.8689|53369.9191||
2022-02-19 20:16:08|pink_usa_0794|NTDTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12885.048||13800.6|14978.7||||||13968.9||||||16156.8|14117.004|13894.848|||15062.85|15971.67|||||16358.76|14625.27|14389.65|15005.628||||||||12864.852|13578.444||||13228.38|13248.576|13490.928|12891.78|||14413.212||||16028.892|9144.3|9318.21|9980.19|10187.76|10238.25|||11079.75|10283.13||10518.75|10378.5|10367.28||10114.83|10602.9|11102.19|11191.95|12796.4054|12762.7454|12005.3957|13895.965|13374.2352|12964.7054|13525.7052|13963.285|13727.6651||13873.5251|13924.015|14092.315|14686.9748|14417.6949|13239.5953|13856.6951|14456.9648|13744.4951|14597.2148|13688.3951|14120.365|13486.4352|13290.0853||14137.195|15769.7044|15707.9944|15301.2695|14560.7498|15637.8694|17236.7189|16184.8442|16584.5566|15343.3445|14445.7448|14141.2712|14487.8147|16058.6136|15722.0138|16002.5136|17980.0372|19298.3862|17531.2375|16184.8385|15048.8143|16268.9884|16268.9884|14866.4894|14866.4894|14866.4894|17390.9876|18358.7119|18358.7119|18358.7119|19249.2988|19284.3613|19172.1613|18940.749|16335.6071|11738.9166|14936.6144|16886.088|16886.088|16773.888|15427.489|19270.3363|17096.4628|18933.7365|19719.1359|20981.385|22790.6088|22439.9824|21205.7834|22075.3327|21121.6334|22762.5571|23968.7062|25974.2796|28617.9901|28386.5777|30153.7264|28120.1029||
2022-02-19 20:16:08|pink_usa_0795|SHMDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2472.0824|3168.1056|3854.5285|3672.1224|3163.3054|3052.9018|3312.1104|2880.096|3456.1152|3724.9242|4017.7339|3892.9298|4128.1376|3936.1312|3936.1312|3772.4738|4090.4055|4259.3364|4209.0368|4232.763|3967.029|4270.725|4840.155|4697.7975|5200.794|4958.7862|4721.5238|4735.3345|4969.757|4416.5199|4660.3193|4800.9728|4880.6764|5297.9485|4655.6309|4674.3846|4782.168|4313.328|4341.4584|4425.8496|4782.168|5672.964|5496.3984|5867.1504|5581.8197|5959.8384|6564.1642|6789.396|6511.332|5704.9464|6270.3432|6025.955|6192.8276|6702.7161|7949.6252|8115.5708|7601.974|8006.1765|7965.3854|7812.4189|8164.7055|8050.6759|8071.0714|8010.7255|7776.1793|8235.074|9175.1128|9085.188|9611.7488|10290.366|10721.4489|10925.4021|11316.0188|12543.1218|12941.7576|11895.9056|12844.2778|14465.0485|14712.2835|13159.4748|12311.224|13655.4465|12320.4945|12329.765|13952.1025|13978.987|13836.2212|13956.5872|14438.648|14707.4896|14430.7218|13127.8134|13965.8576|13506.9728|14369.12|13678.4752|14323.695|15731.8688|14311.6435|14777.0176|14181.3944|13985.789|13766.544|14683.3866|14392.296|14554.528|13625.2446|12331.1153|12005.168|12430.2158|12723.624|13262.0912|13720.044|13450.7418|12620.5864|12420.3479|13372.4078|13329.7644|13475.3081|14044.5045|14137.2075|12793.014|13238.9154|13288.8317|13515.0246|13650.3695|14832.32|13152.569|14368.81|13923.8404|13013.0432|13441.79|13460.3304|15272.6545|15662.9299|14901.6858|14762.6342|12850.6761|13279.4182|14252.7788|17056.984|18624.5579|20227.3582|19745.313|18605.0907|21321.23|21598.406|21691.8|22617.873|20930.2695|22108.95|21321|20950.2|22952.52|24611.7173|28931.4827|24939.711|25678.6098|25725.718|24200.7042|20459.7649||
2022-02-19 20:16:09|pink_usa_0796|SMNNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14832.8|14285.8405|13488.5775|14489.6352|15101.4816|14702.8544|14600.88|13692.3808|14851.1808|13627.488|14804.8288|14100.2784|14063.1968|15824.5728|15453.7568|14684.3136|14365.4118|13998.304|13812.896|14498.9056|14434.0128|14665.7728|13821.2394|12385.2544|12162.7648|12626.2848|12941.4784|13288.9751|13590.2598|13455.8404|13655.1519|12366.5802|13344.5968|13266.9581|13233.3532|14053.7748|13961.0718|12556.6214|13191.6369|13492.7761|12987.5502|13900.6649|14730.3478|13529.8569|14301.1375|14197.3113|13349.088|13108.0628|13594.7483|15193.8578|15091.8856|15281.7598|14572.5972|12579.5257|13256.243|13316.4986|17149.685|18734.8721|20375.6798|19527.4657|18632.901|21552.9825|22303.8606|21654.72|22489.02|20783.34|21988.44|21089.25|20903.7573|23249.16|24931.5305|28644.1177|26620.8207|25918.7807|26870.1596|24551.6961|20792.2754||
2022-02-19 20:16:10|pink_usa_0797|OCPNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3239.7894|3610.051|3848.0763|3781.9582|3464.5911|3768.7346|3755.5109|4271.2325|4469.5869|4321.4558|3988.2468|4244.7852|4099.3253|4958.8612|5355.5701|6201.8825|5752.279|6307.6715|6109.3171|5487.8064|5408.4647|5924.1862|5487.8064|5434.9119|5752.279|4734.0595|4800.1777|5112.2554|4958.8612|5091.0976|5289.452|4892.7431|5196.8866|5434.9119|5712.6082|5969.1466|6056.4225|5302.6756|5236.5575|5024.9794|5263.0047|5249.7811|5818.3972|5910.9626|7087.8657|7749.0472|6783.7222|7127.5366||||7609.505|||||8287.714|8436.92|8681.0752|9291.4633|9508.4902|9562.7469|10213.8275|10702.138|10959.8574|11353.2187|11434.6037|11258.2694|11285.3978|10485.1111|7758.711|7718.0184|8789.5886|9492.2132|8681.0752|8569.2842|9188.1319|8228.7829|6499.2522|5366.95|5269.6639|5091.3061|4040.0757|3594.181|5116.7723|4288.4697|5453.4372|6263.34|7424.2176|7397.2205|7642.8946|8215.2343|8682.285|8868.5654|8571.5967|8274.628|8638.992|8085.5566|6978.6857|7267.552|6943.5898|6994.8838|7353.9419|7210.8586|8034.2626|8182.7452|7991.0676|7839.8852|7105.8004|7914.6124|8237.6033|8955.6575|8181.547|7717.0807|7959.9913|4132.1484|4084.1001|3542.2228|4404.4217|4391.075|4229.7583|3789.4365|4376.5323|4296.7406|4872.8951|5227.2875|5366.5893|4619.3685|4689.3589|5366.8663|6453.1178|6321.5358|6868.4025|7814.3141|9742.2867|9157.87|10076.3401|9748.2418|10360.1283|10570.1789|11195.9335|10554.9578|11043.7229|11527.4143|10137.1621|10588.9195|11201.5299|12180.3376|11772.0448|12324.0786|11779.9163|12409.6387|13059.8956|11981.8382|11656.7097|12324.0786|12382.1446|12214.4483|11588.1541|11916.7019|13484.1486|11824.2979|11198.0036|11584.7318|13282.2286|12967.3703|12168.2463|13052.9297|12806.43|13292.4035|14045.3203|12537.7756|11574.3843|11473.425|12345.0973|11824.0447|12272.5435|11961.1098|12289.6553|12549.7538|12821.0246|13343.7904|12592.9241|12700.3863|11495.7148|11954.3113|11807.8294|12721.6527|12800.3473|13234.268|12685.6145|13102.3202|13058.3922|12484.8471|12908.178|13014.4382|13994.7238|13357.9792|13472.3543|11500.6653|9923.3142|11618.52|14290.131|15369.0179|14851.8059|15104.4573|15599.5175|15250.5854|16388.9388|16378.2777|17336.0342|19823.6297|18538.0506|20260.7266|24156.0313|23481.1023|16797.4562|19720.877|22067.07|23770.4703|24426.1188|24670.38|27823.6634|28282.8744|27305.8296|26187.3705|24940.3529|28616.998|26792.1191|27576.7422|27679.7216|26201.3758|27037.0428|28502.6743|27384.1661|28194.1203|27377.7379|29695.2384|28661.027||
2022-02-19 20:16:11|pink_usa_0798|WJRYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7426.1554|7555.8952|7919.9414|7581.0686|7203.4675|7441.6467|7813.4386|7784.3923|8187.3956|8577.3102|8377.3729|8191.4312|8717.2663|8333.3867|8427.3572|7699.186|7859.9085|7621.7294|8132.943|8382.7405|8239.4458|8191.0354|8342.0758|7774.7062|7487.8639|7493.6208|8881.0441|9209.5897|9132.1331|7854.0992|8345.9486|8366.2814|8163.9256|8189.099|8697.3113|8336.2666|8253.1924|7578.0344|7801.1959|7928.7179|7805.5639|8254.805|8599.4813|8738.901|8936.4122|8684.6822|9312.0707|9104.8776|9188.1421|10336.4178|10990.9156|10545.6861|11002.5949|11616.324|12607.5836|14539.7655|12317.1755|13091.7908|12803.1251|12255.2218|13118.7019|12264.9021|11687.958|11184.5724|11250.3982|12550.4571|12411.0613|11872.8389|11421.7388|11823.4696|11724.7309|11434.3231|12047.858|12284.2499|12721.7977|12702.4306|12841.8263|13620.1188|13471.0429|14154.4689|14160.277|13278.4058|13761.4505|14115.7478|14541.6791|14145.7566|13244.5249|13492.3464|14353.7817|13825.8555|13892.7562|13372.6036|12835.5821|13321.5962|12842.319|13163.7619|13710.4074|13954.858|14467.8193|14499.4636|14822.9464|15552.5407|15753.0889|16150.4945|16058.6542|16374.3552|17028.7171|16470.9788|16584.8225|16169.6279|13461.2965|13200.7725|11080.3124|12135.7623|10057.3672|8751.4391|9868.0746|9736.1433|8655.3588|8957.9402|9673.0458|10491.4019|11653.9265|10662.5412|10478.0285|10954.1287|11368.0873|9799.2511|9213.2081|12622.8147|11522.952|10981.5562|10181.656|10332.8566||
2022-02-19 20:16:12|pink_usa_0799|KAOOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167838.9743|170007.1818|184839.6924|189151.4688|35171.5835|37272.3817|35337.9892|35752.2966|37836.0194|39265.4501|32259.1322|35434.5278|36341.0906|36012.5973|37801.0607|37533.3995|37309.9203|36986.1553|36945.9329|35187.7496|34318.3194|34971.4362|37405.7806|38314.2068|40156.5311|37403.2839|36357.2904|36910.3444|38040.4983|39988.2103|38425.2315|35736.9081|35732.0989|35948.5114|35347.3657|36357.2904|36744.2729|35034.5099|31342.5217|31995.8996|30511.8508|28326.5121|29288.1414|29205.0376|29679.9162|27922.8652|26426.9974|25667.1916|25002.3614|23625.2133||
2022-02-19 20:16:12|pink_usa_0800|KAOCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16840.4494||10109.7641|||||11926.3493|||12475.285||13521.5993|13277.4598||13697.9703|12951.3738||12487.8509|12462.5045||12944.9241|12891.3219|||14070.5696||12650.1121|||||||14326.767|13720.0365|12906.9973|14075.7412|13084.8496|12932.4048|13488.8014|13227.8962|13567.073|14193.2456|14297.6077||15122.0683|14627.7572|14558.513|14063.7093|14629.9106|17064.3152|16881.6696|18499.3875|15994.5339|17037.3456|17139.672|15118.7256|15476.868|17165.2536|17062.9272|16133.355|16287.006|17029.6525|17029.6525|19667.328|20768.4935|20422.7787|21203.838|22151.3525|19718.545|19411.243|20358.7575|20920.0065|||24302.283|23500.5582||||||26311.2776|25204.2234|23927.6798|25072.91||26451.92||28833.8465||27179.0344||28633.2632|23167.3688|23385.5032|23410.9592|25062.048|26294.2037|||31390.5667|||29288.185||29820.4335|||35962.6757|35159.4534||33814.0866|36368.0666||35094.276|37896.9439|37527.399|33293.5386|35121.7965|36061.2615|36061.2615|36168.3259|37959.2226|38022.8472|36792.512|37378.2116|37379.4544|34342.0662|34674.562|36411.3681|39025.507|39819.8862|39435.153|34986.6754|38473.32|38954.2365|38954.2365|40156.5278|34385.5298|36078.3558|36549.654|35106.9045|36693.9289|36070.95|35541.9094|33023.7325|31279.5708|30036.957|29513.7112|29394.9915|29394.9915|28777.6492|27835.015|26711.9269|25192.315|25102.0881|24498.9921||
2022-02-19 20:16:13|pink_usa_0801|KOTMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3133.5408|3487.0685||4276.4797|4288.9335|4253.5808|4157.1641|4830.4737|||||5175.9666|6125.6705||5995.5081|5964.9761||||6602.9329|6651.1412|6850.4023|7412.8327|||7769.5742|7436.9368|7697.2618||8031.5061|8886.4003|8421.9935|||8375.3921|8180.9519|8703.2087|8311.1144|8434.8491|9930.9139||9898.775|10570.4776|11227.7177|11475.1871|11328.9552|10454.7777|||||||||10457.1849|10457.1849|10457.1849|10457.1849|10457.1849|10457.1849|8327.4938|8079.9675|8079.9675|8079.9675|8213.3745|8546.0885|8245.5208|7639.5634|7417.7541|5750.3266|5005.2692|5514.7973|7044.9888|6726.7346|6599.7545|7904.9178|7993.3217|8330.864|10047.5073|10946.0126|11426.6085|11068.1708|10597.3509|9914.2212|10301.5959|9919.0432|10234.0866|10396.4304|9346.8217|9129.0238|9657.0429|8623.5079|7958.0592||
2022-02-19 20:16:13|pink_usa_0802|MTSFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20750.8266||||20750.8266|20750.8266|20750.8266|20752.7418|25364.4622|25572.0051|23918.373|22867.545|21690.3617|22945.11|22087.281|22990.9338|22146.1883|24235.0584|23400.1499|24310.3856|22712.6121|24642.8028|23926.4229|21287.801|23653.1049|23698.9019|25865.7622|24901.0755|24047.0176|26783.2565|21994.025|17457.1788|16984.8847|19509.8827|16617.2604|15605.3982|17154.3874|17309.0425|17320.2622|20766.348|19252.5515|19945.2845|22504.5786|21526.5854|21064.7517|23502.2956|22626.7113|22823.8741|22550.5177|22743.4722|22449.1473|21340.4237|19111.4065|20080.5191||
2022-02-19 20:16:14|pink_usa_0803|KAEPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18932.4606||19797.1643|||20752.8895||20502.5805||||21731.37|20653.8919|20676.8406|21571.8426|21702.3254|22612.2761|||21929.8131|||22748.7688|23039.953|||16048.4669|18335.9989|14654.5021|16763.3207|14725.9875|12849.4963|12509.9408|13850.2916|14136.2331|14797.4728|13939.2458|12509.5796|12223.6464|10472.3052|6362.0148|6076.0815|7329.7373|7276.1051|9778.9422|9364.3139||6755.173||11079.6133|10704.3361|12920.2587|11991.0008|11419.1498|12348.4077|10775.8174|10096.7444||8845.8203|10275.4478|8363.5344|7505.736|8077.6016|8452.8884|8399.276|8274.1804|8006.1184|9364.2992|8935.4|8381.4052|8023.9892|8202.6972|8666.9733||9631.9559|10007.2269|10847.1191|9667.696|10311.0177||10471.8481|||10042.967|7772.4473|8094.0658|8612.229||7397.2257||||||9434.143|10917.1616|11310.6459||12865.1897|11696.6016|12204.2406|12554.2809||11274.9093|11775.2222||11364.2509||12310.5098||12846.5261|||13150.2688|12882.2606|13364.6753|13208.3372|13208.3372|13847.0901|13311.0737|12763.4179|12593.7153|11021.7338|10896.6899|10807.3727|10950.2801|9967.7917|10414.3774|10092.8357|10467.9676|10325.0602|9342.5718|10396.1909|9913.8934|9913.8934|8967.1612|8038.292|8788.5325|8363.7436|8274.3874|8345.8723|8345.8723|8636.1014|8855.2029|9199.0984|8877.5765|9074.0621|8574.6315|8604.6402|8413.156|8877.5765|8341.7067|8154.1523|8520.33|8591.7793||
2022-02-19 20:16:14|pink_usa_0804|UNICY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7624.6668|7740.2697|7567.215|9439.3519|7976.2613|7645.8827|7721.3985|7615.6758|7192.7933|6906.965|7783.1512|7732.8171|8066.5158|8073.9708|8696.6239|8888.6404|8780.5142|8733.9076|9350.968|9954.9779|9526.2064|9654.5443|10667.904|10128.0611|10542.6169|10557.3558|10732.3895|10409.9591|9626.9073|9654.5443|9626.9073|9958.552|10879.789|11215.3333|12167.3979|11186.7714|10910.6714|10701.2179|9968.1265|10958.2756|11518.5643|12062.6698|10739.2996|10254.6973|10491.7616|10881.3879|11495.4183|12421.4919|12169.842|12340.9656|13157.8248|13478.4261|13407.9648|14464.899|14644.4361|16011.2502|16882.4064|16431.8083|15080.0142|14028.6188|14920.8029|14959.8548|11715.5489|11311.5127|12887.1038|12646.7848|11780.0205|11765.1279|13269.2772|12479.9711|12241.6901|11809.8056|13433.0954|12479.9711|14639.3934|15190.4183|14356.4346|12524.6488|12747.6215|13530.4998|13294.1592|14180.4365|14180.4365|16277.9594|14467.6911|15135.4306|13618.3732|13296.2181|13442.6522|15712.3811|15639.1597|15697.7334|16678.8417|17249.9346|16371.3301|17689.2369|17689.2369|18055.3221|19036.4304|18157.8259|15814.8806|19101.2984|19780.0434|18437.5066|18959.5985|18835.6271|19845.8116|17792.4334|18082.392|16306.4693|18233.5975|18767.2638|20080.6757|19775.3|20391.0427|20876.9696|19300.3204|22907.5825|22182.7426|22393.5133|26318.0405|26959.8903|25950.1536|26767.9173|28898.2876|26986.5556|28486.7923|26809.3366|24055.8621|25165.3777|23253.3886|23476.1613|23584.2238|24513.934|27495.1805|25267.5914|24404.6505|25509.5473|26194.9674|23393.6853||
2022-02-19 20:16:15|pink_usa_0805|UNCHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3891.7188|3914.6108|4383.314|4383.314|4901.2205|5028.5248|6061.097|6061.097||||||6135.5849|6135.5849|||7331.2373|7331.2373|7142.4503|2400.7444|2501.431|2523.4563|2570.6529|2410.1839|2232.1957|2423.4962|2547.7785|2703.1304|2858.4829|1009.7904|2905.0884|2842.9475|3004.514|3075.9762|3246.864|3277.9342|3242.748|3298.0221|3393.2163|3454.6319|3439.2778|3577.4631|3500.6934|3193.6154|3147.5532|3221.2524|3276.5265|3598.9587|3725.7495|3989.1543|3723.8456|3598.1729|3571.5149|3384.2752|3681.3197|3894.5827|4049.452|3610.867|3424.262|3526.6092|3553.3119|3690.8813|4066.68|3952.5981|4244.5137|4388.8003|13232.8162|13891.1352|13945.4918|14677.4805|16624.0641|16762.2475|16582.0082|15680.8121|13229.5587|14491.2333|14959.8553|11625.4297|10844.3931|12706.865|12574.6896|12068.9367|11628.1167|13093.5453|12674.4685|13081.6313|11306.4372|12748.0378|12253.6045|14371.3276|15077.2353|13891.787|12497.8426|12821.4776|13427.1003|13028.2756|13778.657|13914.5528|17010.6147|15065.1428|15243.7924|12798.3425|13326.0911|12968.2061|14397.4032|15176.4275|15861.739|||16998.0674|17686.3076|17686.3076|18556.126||17613.0905|16523.621|18155.9258|18879.0533|18735.8493|18586.6723|19085.5786|19557.8483|17427.1679|18061.6377|16205.6651|17871.8897|18660.5299|19864.2437|19277.2109|20528.1748|21064.7812|20602.1373|22328.173|21841.1254|22751.3324|26168.8106|27055.4302|26487.6694|26839.7757|29278.6051|26762.5145|28202.822|26210.2444|23805.4159|25141.4124|23309.7226|23856.5665|23842.7611|24415.6416|27684.64|25604.8917|24436.834|24776.4475|25932.7214|22941.9056||
2022-02-19 20:16:16|pink_usa_0806|MITUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3603.114|3639.1451|3244.8043|3611.1209|||4085.5309|4155.5915||3188.7082|3287.7613|3505.8781|3948.1151|4956.6553|4482.4013|4778.5599||4614.472||4572.4495|||||5591.8782|||5987.5246|6419.779||6158.7911|5813.6609|6020.2722|||5157.9301|5205.5601|5324.7714||||5213.1138|5157.5592|5153.4654|4697.0267|4696.9774|4696.9774|4341.9733|4681.3356|4540.8955|4413.7399|4339.5922|4339.5922|4741.5509|4741.3929|4741.3929|4392.3219|3468.9795|3463.0612|4050.4032|3966.4914|3936.3613|4482.0422|4628.9006|4958.8552|5367.0071|5674.2955|6086.1806|6321.3196|6368.1881|6080.542|6524.9435|6567.9675|6161.8926|6898.6808|6111.6182|5730.7269|5219.0138|5166.4085|5006.794||
2022-02-19 20:16:17|pink_usa_0807|KMTUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6055.7606|||4239.0324|4723.4933||||||4399.0533|4345.114|3871.6464|3476.0912|3332.2529|3044.5764|3068.5494|3512.0507|2696.9673|3164.4416|3212.3877|3296.2933|3176.4281|3416.1586|2948.6842|3152.4551|3164.4416|3080.536|3164.4416|3224.3742|3260.3338|3260.3338|3720.3218|3845.1648|3620.4474|3835.1773|5056.142|5368.2495|5193.4693|5480.6082|||||||6027.4206|6029.9175|5742.7786|6204.6977|6666.6169|6866.3657|6841.3971|7228.4104|7365.7377|7927.5313|7435.6552|7076.2652|7559.5828|8216.3991|10521.4522|11996.1905|12578.6501|13929.4608|13817.926|17486.1826|17659.6812|16160.1574|19519.6183|22357.0238|19972.2746|19376.0872|18767.4794|19127.6759|17848.3573|18258.2361|18978.629|19376.0872||21437.9017|21267.0375|25093.1167|27639.6954|29751.4923|29172.2741|28836.6749|34156.5442|30783.1505|27220.8267|25604.9786|21540.499|24906.435||||||16104.7486|13607.8884|11992.4198|10998.6694|13605.3915|11273.324|9891.3318|12593.7877|13854.3762|15400.4723|14411.0345|16153.4266|17278.7215|19058.3702|20396.6913|20268.4254|20754.9405|19820.7746|20038.5853|19602.81|18354.0384|17231.112|18301.7428|21050.3917|21824.659|22500.4735|26855.4038|29178.0333|29652.9079|29923.8875|30040.0216|31892.3907|34273.4311|28572.4848|30278.5176|28894.3015|22699.2084|20533.2444|24413.4664|24790.8446|22886.6401|25961.6754|27132.664|26577.6045|25273.0069|22187.6813|22361.7509|19941.8698|19999.0098|17970.4067|20998.8059|21284.504|25312.7294|24684.1966|22570.0409|23247.8052|26498.6868|23962.3893|22103.4789|22311.2659|23847.7379|22876.536|20331.5214|19044.7162|19283.149|19931.3221|20102.8973|19897.9874|20612.8851|21238.1824|21819.5766|21724.253|22191.3387|21010.4108|22576.8719|22815.2257|20976.687|19637.246|19414.7947|19544.646|19393.8676|19257.2247|18566.001|17048.6781|15394.7019|15406.6662|15373.6755|15458.5088|15487.0922|13983.6283|14535.0555|16685.3546|15775.6728|17217.9662|15964.7295|18307.3544|20522.714|21448.932|20482.5516|22203.1802|21505.7584|23466.8271|23957.0943|24102.6506|23588.7247|23112.5182|24331.175|25475.1175|26990.6291|27678.8349|32088.3954|30550.9444|34796.6032|34664.5478|31476.3526|31289.4434|31030.0344|29491.2673|26226.1781|26990.3221|26056.3683|28180.4049|24848.9638|21833.6794|22523.9445|22661.7048|22179.4551|23791.2238|24211.2633|21219.0721|21823.1738|20803.7522|20367.2072|20933.7498|22739.6044|23435.9797|22463.4149|20301.1106|18582.5979|14783.3343|17305.475|19236.2824|19441.0575|18446.8052|20326.1799|21102.5713|22813.0797|24958.2085|27833.0625|28201.6497|28636.3936|29950.8908|27824.3681|27937.7827|23369.3307|22972.4395|24500.5482|22185.3437|25247.9988|21646.5433|24180.5668|23386.5216||
2022-02-19 20:16:18|pink_usa_0808|JGCCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5939.9305|5934.267|6439.311|6887.5375|7222.1292|7531.4686|7177.9378|6407.7458|7102.1812|6458.2502|6079.4671|7054.2021|7374.905|7334.573|7157.8364|6921.7666|7497.4233|7890.0312|7734.7554|8281.3768|8363.4331|8631.063|8110.9521|6830.8735|6933.1283|7114.0974|7687.1634|8372.5706|9041.5684|9340.724|9179.1547|9076.9117|9659.4449|9429.0822|9781.2527|9134.9756|9164.0076|8872.3521|8253.9378|7583.7786|7783.1857|7540.2372|7364.1784|6526.795|6257.3431|5633.8805|5019.2524|5385.2527|5145.4594|5064.5039|5252.4987|4916.8839|4781.8809|4151.0259|3618.2058|3523.956|3980.695|4372.456|3846.9538|3698.072|4034.3177|3664.7882|4322.0532|3775.8042|3483.7565|3635.7727|4004.1438|4250.1451|4479.7463|4618.5162|4588.2392|4266.5452|4621.6701|4407.8382|4060.9134|3912.051|4079.8365|4018.0208|4052.0825|4161.837|4165.6216|4511.2849|4989.4105|5042.3954|5385.5356|5495.2682|6192.8999|5203.8525|4674.6365|4713.1134|4988.1292|5644.13|4837.3751|3552.4966|3519.0658|3742.9892|3678.0199|3640.79|3595.3748|3411.1906|3483.0954|3027.6816|2941.9427|3283.2634|3703.4505|3745.7216|4152.0023|3558.3183|3091.4468|2002.4988|2368.4249|2753.2781|2648.5413|2755.7952|2601.6642|2657.2046|2101.7794|2263.3577|2315.0735|2952.5875|3193.6924|3027.0649|2868.0115|2438.8196|2322.6835|2335.3068|2196.8807|2304.8582|2349.061|2234.1338|2170.987|2422.3112||
2022-02-19 20:16:19|pink_usa_0809|NDEKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2871.6496|3647.8611|2646.948|3188.2972|3315.5559|2919.2883|3498.8463|4347.738|4872.465|5097.348|5280.9192|5138.6602|5014.3912|5006.2287|5522.4602|6346.698|6496.62|6121.9819|6469.0842|6414.2713|5905.9611|5631.2304|6161.8656|5867.8087|6428.0995|6231.0064|7297.2749|8055.3252|9079.9425|10282.8267|8388.9978|9330.9722|8513.9368|8433.384|7466.7505|6066.1183|6477.1019|6394.9052|6735.1996|6016.8003|6414.6324|6421.2082|7115.4085|7509.8402|6828.7071|7302.71|7648.1084|7529.6861|7431.0008|7585.6078|8378.3794|8378.3794|10283.0051|9786.2893|9876.0414|10400.1704|9866.1521|10630.919|9523.3256|9398.0621|10268.314|8745.3731|8283.8758|6955.423|6938.9409|7941.0493|7949.818|7578.5625|7801.3158|7821.1161|7728.7148|8698.9292|8821.031|8682.4289|9094.935|9210.4368|10183.9512|10527.1563|11051.4666|11249.6399|12762.3631|13591.3882|11708.7415|10542.8217|10987.0603|11503.9624|11518.8254|11830.9484|9046.613|9234.8776|8432.7858|9984.3146|10714.6367|10099.5432|10519.8841|10755.2101|10562.0805|11399.5165|11860.4309|12507.9832|13408.7138|13184.7483|12485.9967|12995.6955|13261.9076|13612.5284|15349.7246|14151.4456|13679.0814|15971.1026|15086.4344|14476.0945|13443.9728|13152.8733|11903.5706|11916.5814|12835.454|11568.4001|11967.7355|11745.0361|12047.719|8655.4753|8277.5138|7880.7552|8868.7648|8301.0384|8474.6298|8156.2234|7315.505|7626.0689|7183.7506|7299.8199|7563.3287|8861.2662|8818.1323|8905.4993|9056.0977|7555.3725|6433.833|7620.0388|8375.7552|8339.9119|8605.7113|8869.091|9634.076|10574.8744|12470.5871|13026.9663|14006.5042|12707.3587|13029.9256|12224.9881|11496.9932|10940.6393|11390.4573|12077.0216|10032.1253|11420.0506|10990.9479|11597.6104|11245.4502||
2022-02-19 20:16:20|pink_usa_0810|MHVYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9952.2616|10289.6264|12313.8152|14675.3688|12549.9706|9108.8496|11243.1796|10739.7536|12921.266|12753.4574|12753.4574|13424.692|11914.4142|11612.3586|11880.8524|12048.6611|12250.0314|12384.2784|14263.9902|13089.3087|12048.8765|11746.8155|12317.3751|12048.8765|12250.2504|11948.1895|11612.5662|12283.8128|13559.1813|14398.2396|14728.7397|16439.8234|16372.7221|15768.8102|15122.289|13420.264|13722.2199|13755.7706|13923.5239|14426.7838|14829.3917|15970.1142|15768.9794|14292.7345|12749.3876|13218.96|14024.1759|13386.7133|14863.1019|13755.9182|15265.7141|15768.9794|18285.3059|18117.5508|22312.0334|22815.3124|19560.7752|19929.8464|19124.6001|19694.9829|18420.0096|21708.0987|20902.8524|20802.1966|20969.9562|20667.6534|19695.7225|17749.6375|20299.3444|21306.2756|21172.0629|21104.9565|20400.3395|20574.8161|19628.6162|18923.9992|17447.6588|18244.5471|18322.8919|20000.8124|21678.7329|19262.5273|17148.3475|16007.026|16443.6209|16611.4129|17450.3732|14631.4668|12081.0276|12148.1444|11482.6774|11751.278|13631.4825|13483.7521|14135.1087|14739.4601|13933.6582|13665.0576|16283.9138|15478.1119|14269.409|13094.2812|13197.4666|13634.024|13096.7226|13936.2561|13365.3733|12962.3972|13362.0152|12999.3367|12331.068|12542.6305|12201.7799|12807.9231|12492.1001|12902.1811|12747.6237|12015.1562|12522.5076|12680.4249|12119.3144|12297.3914|12690.5047|12112.5945|12646.8255|13639.9257|14200.5626|13559.3552|14512.7736|14972.6972|14119.992|12663.0076|13253.8584|13685.2467|13025.5752|12908.11|12421.2959|10769.5993|7929.2178|8295.285|8604.2592|8041.3889|7892.2752|8516.9404|7220.5922|7358.2873|8396.0375|10108.8292|9851.9104|9940.9084|10267.5887|10033.9671|10588.6084|9916.3158|9512.9403|8739.8038|8938.1301|8823.8404|7603.6293|7968.348|9016.2841||
2022-02-19 20:16:21|pink_usa_0811|TRYIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5150.4441|6636.0144|6755.1403|7279.2944|6299.6589|5052.3404|5773.7518|6300.038|7242.0343|7095.0661|7006.8852|8020.2661|8055.2585|8118.2449|7600.3569|7892.8936|7698.3357|7887.2948|8322.1628|8029.6906|7262.8258|8122.5012|9124.575|8990.9652|9129.4632|9588.9507|9305.4372|9735.5957|11439.936|12424.0866|11604.2335|12291.8194|12171.2475|12156.5833|12081.6332|11547.2063|11182.2318|11755.7631|11566.7585|11780.2034|12484.0828|11486.9203|11934.2864|12214.9012|10643.7847|11044.8103|9767.6079|9637.2645|8962.7375|9120.7789|9616.0837|10207.5169|9280.4495|9924.02|10607.1037|11455.9978|10928.0867|10590.8101|10528.8946|10167.1777|10186.73|10154.1429|11557.0179|11198.3959|10501.1956|11236.0348|10864.2257|10617.7594|10458.1184|11056.0067|11011.9751|11301.9354|10383.9993|10796.9484|12798.9776|12745.4327|14003.616|13524.6928|13505.4778|13748.4166|13583.7936|13264.1373|12260.4166|13606.1696|13918.6336|14058.4832|14704.1889|14720.1717|13385.6067|12818.2168|12876.7584|13308.3816|13955.8164|13923.8443|14243.5652|15154.7697|14914.9791|14803.0767|12988.6607|12956.6887|13887.8757|14015.7641|14336.3564|14144.4588|13344.8851|13616.7401|14536.2499|15015.9941|15711.6232|16271.3248|14992.0069|15343.8193|14944.0325|15663.6488|14746.905|14722.9133|13251.4217|12387.7201|12459.6952|11627.9826|11975.8624|11484.0323|11695.9591|11504.0254|11715.9522|11020.1926|11079.1094|10863.1268|11131.1053|12055.031|10498.3561|11239.0966|11979.0371|11455.0792|10591.1487|11031.1133|10559.1512|8935.2818|6759.7862|7063.7766|7855.7516|7367.767|7389.7663|7503.7627|7415.7655|7575.7604|8983.7159|9375.7035|10823.6577|10487.6683|10098.8483|9938.8032|10769.0374|10747.0312|10634.9996|11067.1214|10242.889|10130.8574|9970.8122|9666.7265|9090.564||
2022-02-19 20:16:22|pink_usa_0812|ALPMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79671.4515|80750.898|79920.5546|65472.579|61384.1732|62531.0138|66554.3562|67964.4061|74544.6391|74732.6458|75221.4631|70220.486|77106.5899|77610.5546|75997.8677|73679.6304|71983.6533|66223.3936|63382.4492|62445.4449|61973.4735|63970.2755|67437.4499|67165.1587|65622.1753|67982.0323|69978.8343|69597.6266|67796.1508|70567.1106|69975.9725|71139.7756|71306.0332|67592.947|70271.5415|66927.9167|71971.0636|75185.377|76386.1263|76737.1145|73339.4184|76839.7939|72946.3281|81131.7412|89132.2067|92421.0817|92199.3597|95968.6322|91460.2867|84753.199|93695.9826|100199.8252|94747.0944|99258.8608|22342.2672|24104.0728|23839.9668|23082.863|22457.8122|24737.9272|26058.4571|25988.0288|26780.3468|27766.3425|26077.5854|25669.2864|29094.0891|29518.1773|30709.4939|31944.9333|33378.9254|34735.7026|31878.749|30742.586|34989.4089|36268.9712|35967.5222|34125.2833|32261.1129|31669.8058|34223.6486|29956.4682|28318.5606|31141.7961|30667.665|30053.4496|30452.1508|31163.3475|26880.9869|28389.7221|30195.9544|32315.1432|35071.4954|31687.7646|31410.0724|30134.7453|27800.0739|28581.726|27275.5442|27728.0796|27846.6086|26494.0295|25461.5264|23997.6751|26083.2954|25739.5295|26398.6021|26509.5251|25151.4176|26018.7079|27289.7962|28772.633|29661.7485|28603.8128|30986.6305|30549.1679|31734.0152|31741.2379|33310.6862|28217.0152|28284.2901|25103.1484|29732.1275|29720.2073|27825.5279|25043.918|26326.2873|27296.1976|25307.1079|26824.4021|26533.7761|31311.7669|32035.6477|31483.7773|31916.3009|29189.4234|28345.6194|30871.8345|33323.7491|29840.9158|29701.6025|29172.2118|26803.8852|26190.9065|26766.735|28401.3447|30648.9332|29868.7785|27980.7545|28073.406|30704.7088|31668.2844|30426.7542|32224.1934|30704.7088|31334.739|29129.6332|30259.9815|30148.6144||
2022-02-19 20:16:23|pink_usa_0813|KYKOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5498.35|5498.7562|||||6666.3538||||||||6504.275|6504.275||5510.1929|5510.1929|||||6708.4242|5808.1357|6262.4951|5496.1058|5682.2289|5589.1674|||||||6349.144|6349.144|7564.2388|7334.356||6086.4208|6086.4208|5790.8572|5336.4324|6431.0852|7033.1442|6978.4116|7799.4012|6786.8474|7033.1442|8866.6877|9030.8856|8346.7276|8729.8561|9933.9742|8618.8221|7989.5113|8317.8474|8536.7381|10014.2504|9850.0824|9166.0489|9390.4119|7797.9819|8657.128|8252.1801|7442.2845|7562.6094|7551.665|8098.8871|8372.4981|9001.8035|9784.3311|9986.8033|9795.2756|8947.0813|8947.0813|9603.7479|9904.72|10650.5962|11301.8916|11301.8916|10946.142|11657.6412|11296.4185|10946.142|10004.7738|9523.1435|10070.4506|10677.9615|10814.7883|10844.8042||10602.366|11674.0972|10772.3738|10198.0619|9527.1368|8641.5156|9929.6918|9983.3659|10004.8355|11448.6663|11624.8961|11624.8961|12349.7741|11087.9494|11544.354|11544.354|14175.3929|13686.7714|13745.8355|13745.8355|13477.3622|14497.5609|14262.0228|15309.516|15819.8332|15819.8332|16115.28|16303.2916|16303.2916|16303.2916|16303.2916|19107.3503|17742.9233|15459.9253|15433.6037|15433.6037||
2022-02-19 20:16:24|pink_usa_0814|YATRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6336.0721|6751.8815|6644.3445|6899.5654|||||||7204.9773|7566.3016|8071.7612|8554.7958||9457.3076|9618.3192|9626.7934||8910.7159|8508.1872|8160.7413|8825.973||8609.2786|9220.9354|8957.0013|8575.7632|8913.6826|7943.1593|7876.1284||9112.0102|8020.4454|||9978.6544|8937.4035|7933.3402|8082.0903||8152.3334|8055.834|7588.5956|7874.5777|8281.3974|8776.8311|8394.179|7826.8739|7934.4735|8440.5901|9333.2681|9508.6156||9165.891||8209.4502|8329.0053|8018.162|8584.0562|8193.0968|||7629.2793||7926.9592|7980.1867||8287.7236|8279.838|9888.4922||10361.5733|10787.3914|11426.1185|10783.4486|11772.0957|11434.004|11102.8122|9667.6475|10057.9808|10057.9808|9860.8428|9860.8428|9860.8178|8539.9965|8717.4202|8102.3512|7096.9106|6774.0388|6347.8275|6635.6482|6427.471|6427.471|7025.9627|6447.1794|5535.5539|6548.6635|8428.9424|8374.235|9584.4693|9580.9299|9696.3875|9707.5328|8877.2963|8877.2963|8481.4711|9409.132|9876.7015|10147.5502|9921.2245|10203.204|10203.204|10203.204|9249.6682|8989.9503|8801.4693|8707.9708|8088.3581||
2022-02-19 20:16:24|pink_usa_0815|SHCAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2501012.04|2129239.98|2151771.62|1965885.59|2033480.51|1644809.72|1751835.01|1779999.56|1532151.52|1363164.22|1306835.12|1509619.88|1329366.76|1385775.0412|1622370.78|1475906.7512|153663.2991|139816.8151|131254.3027|107594.7288|109848.0216|144185.1611|131535.9643|123086.1165|148153.9983|142502.1235|144755.1215|164074.5794|164074.5794|122788.391|121098.6425|108143.904|102511.409|103637.908|109270.403|113776.399|123351.6405|11334.492|11715.9412|13405.2165|15911.883|14658.5498|16565.796|16238.8395|17710.1438|16456.8105|18527.535|19126.9552|18364.0568|19468.4952|17614.3528|16741.8152|16905.416|15051.2736|15160.3408|15433.0088|15596.6096|17069.0168|17287.1512|16850.8824|17123.5504|16938.1598|17604.5792|17326.9044|17326.9044|16993.6947|16549.4151|16549.4151|15771.9258|17660.1141|19825.9772|19825.9772|18715.2782|20214.7218|20270.2568|18826.348|16604.95|19048.4878|19326.1626|19215.0927|19992.582|19714.9072|18426.4964|19603.8374|20547.9315|21922.6278|20068.4752|21213.6871|20341.1447|19250.4667|18650.5938|19261.3735|17559.9158|19097.7718|19130.4921|19795.8057|19141.3989|19666.3817|18763.9512|19369.24|16672.9538|14802.0612|13162.279|9244.41|8584.095|7318.4912|9145.3627|9024.305|8000.8168|9266.0416|11918.1984|12644.5152|10509.4216|12600.3014|12985.4634|11807.968|11885.0004|13150.5328|14372.0468|13183.5467|13007.4727|14305.395|13788.2|11752.4322|12269.6272|11609.3782|10784.067|10982.1417|10321.8927|10916.1168|11818.4571|11774.4405|10938.1251|10563.3312|10167.2063|9991.1508|10057.1716|8989.835|8318.6233|9132.8801|9925.1299|10123.1924|9473.9877|7592.3943|7218.2763|7823.3108|6392.8882|5710.6868|4984.4722|2695.7962|2915.8612|2717.8028|2200.65|3124.923|3685.2507|4069.602|4046.9931|3008.8605|3743.5823|5329.6482|4912.6478|4959.7715|4606.3436|4123.3255|4583.7085|5342.1638|5444.4275|5156.9888|5307.4714|5224.4669|4201.5535|4980.9966|5292.0976|4903.2214|5291.9285|4548.1605|4294.5456|3973.3001|3575.9701|3288.5399|3195.5477|3415.2847|3651.9876|2265.5849|2383.9364|2248.6776|2248.6776|1826.8392|1758.3644|1673.8276|1640.182|2333.2143|2400.8437|1910.4673|2147.1623|2020.3614|1759.9968|1470.8907|2299.3234|6464.4184|8160.085|10641.4271|13724.4574|13724.4574|16434.5405|22327.0167|18100.2986|16857.1462|17205.2289|17130.6397|13376.3196|15892.46|15216.1851|16489.1731|17583.4576|16347.4323|16766.086|14971.5132|14213.9666|13087.6144|11213.6833|12987.9372|12005.1895|10610.9698|7918.3165|6162.2382|5353.3779|5789.7368|6311.2388|6034.1039|5810.6185|5257.2263|6747.1285|5917.0401|5512.6381|5917.0401|7939.0502|8130.6091|8258.256|7343.0369|6363.9653|5108.1881|5299.7451|5661.5751|5499.3902|6023.4051|6715.1389|6385.2351|5746.7116|6917.338|8497.6837|11280.582|9577.8526|10696.9157|10305.2666|10990.6525|9797.2617|8477.9297|7842.6958|7231.8939|7060.8694|6682.1722|6743.2524|6645.5241||
2022-02-19 20:16:26|pink_usa_0816|TEPCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6069.6856||||||6069.6856|6710.1024|6710.1024|6710.1024|6712.2684|6712.2684|6712.2684|4907.5194|4907.5194|4907.5194|4907.5194|4907.5194||4917.5042|4917.5042|4917.5042|4918.5945|4918.5945|4918.5945|4918.5945|4918.5945|4918.5945|4299.4009|4299.4009|4299.4009|4299.4009|4299.4009|4299.4009|4301.0342|4301.0342|4301.0342|4301.0342|4301.0342|4301.0342|4301.0342|4301.0342|4301.0342|3626.656|3626.656||
2022-02-19 20:16:26|pink_usa_0817|ESALY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9507.9348|9771.8794|9819.3301|11847.8477|10839.5202|8689.4102|8205.3187|7720.977|9262.3233|10128.4403|10171.1763|10307.9316|10675.4615|10250.9503|10487.423|10618.592|10889.2564|11154.2226|10172.283|9613.8047|9397.2519|9636.5998|9827.5082|10556.9492|9961.429|9759.1231|9830.3576|10337.547|10095.3498|10756.4057|9919.4193|10358.256|10862.6333|11059.2549|11167.5393|11877.087|11392.6568|11227.3807|11153.2913|11654.819|11831.4935|11754.5546|11382.2376|11575.0061|12085.1012|12467.9581|12522.1047|12684.5444|12496.4563|12664.5956|11920.7929|11795.4008|11507.5691|12923.9292|12193.5944|12937.6973|11064.6107|11677.569|12244.9119|11851.4781|11458.0444|11210.0101|11155.8417|10853.639|10713.9415|11095.9713|10728.6248|11050.9685|11903.8956|11963.8002|12075.0516|11695.6559|11481.711|10874.1074|11714.6257|11059.5263|14379.9516|16316.8663|20075.4496|19230.0472|18347.5157|19592.7705|19230.0472|18053.3386|16725.2572|17587.7961|18710.239|18613.132|18260.405|18147.5895|16653.1922|17615.383|17030.634|15560.8983|16864.7884|17862.7218|17962.8011|18137.2249|16207.1245|16381.5484|15675.2747|15761.0569|15155.4006|14919.3797|15631.7336|15477.2472|15208.6125|15205.4656|14939.4057|15926.4021|16103.7753|16574.3866|16106.6362|15082.4486|18430.1399|19423.5009|21415.9485|20353.8823|25289.1978|25406.569|27545.0149|23719.0003|24696.6164|22958.9502|22506.6417|24189.9164|16609.6698|16583.8872|16959.1661|16563.8342|14763.3551|14214.7605|14604.363|20116.0919|20262.1929|21240.4961|23310.2592|21425.2708|19897.1314|19475.8613|22823.0958|22671.2093|23785.9989|25568.5159|26474.1034|22725.6592|21547.8224|20155.0518|21063.505|19742.3791|19662.4484|18733.6492|18833.9825|27003.2582|24045.5776|23864.9778|20774.714|21072.8471|17360.5172|16351.4515|14387.7866||
2022-02-19 20:16:27|pink_usa_0818|MAHLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2700.5419|2714.4264|2429.7934|2256.2368|2599.2347|2419.5641|2659.1249|2742.9712|3181.3674|3341.8732|3174.1806|3114.2904||2994.51|2958.5759||2831.1295|2849.8943|2723.2323|2709.1588|2784.2177|2896.8061|2936.6812|2620.0263|2526.2026|2559.0409|2164.9814|2176.7094|1998.435|1935.1043|2068.8024|2085.2215|2221.2652|2134.4787|2235.3387|2235.3387|2336.1987|2397.1838|2873.3367|2960.1232|2876.7123|3079.692|3049.3617|3385.3281|||2932.7067||||||3441.4245|3551.929|3096.38|2848.3088|2825.7568|||2967.834|3012.9378|3184.3325|3369.2583||3122.4424|3273.9294||3000.3483|||2584.3241|||2539.1041|||||3523.4329|3638.9181|4082.7439|3795.1629||||||3627.596||3777.0075||3747.5704|4082.7006||3792.8583|3349.0372|3373.9456||3824.5598|3663.7879|||||3887.9473|4121.1789|4232.8457||4424.021|4424.021|4421.7719|4507.2385|4561.2032|4825.4741|4736.6341|4467.1153|4529.4057|4439.307|4626.1784|4914.2717|4758.5456|4756.3209|4920.9457|5227.9486|5239.0508|4800.7947|4782.9975|4950.9586|4771.8678|4798.5614|4616.5944|4675.9094|4531.0339|4726.3009|4736.7991|3873.845|4159.3849|3960.4441|4199.278|3836.0405|3878.0332|3941.0224|4239.1711|3819.2433|3999.8123|3932.6238|4039.7054|4283.2636|4142.568|3905.3099|4061.7323|4141.5182|4112.1234|4113.6981|3896.9114|3879.6945|3864.3672|3972.4981|3831.8229||
2022-02-19 20:16:28|pink_usa_0819|TRUMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26122.7321|11926.6658|31673.6127|34161.9525|36038.7511|34466.7139|36840.4545|39499.044|37979.85|39119.2455|46335.417|43581.8779|42442.4824|41018.238|41416.154|39023.4739|35985.1499|37485.3224|38643.6834|38624.6939|39498.212|39213.3691|41682.0074|42631.4836|39479.2225|41397.1645|39476.5198|43198.2119|39875.2725|41299.3894|39780.3314|38261.2734|37406.8032|37019.4435||30754.1861|||33779.5186|33779.5186|28462.8996|31519.9555|31500.9676|32944.0499||30874.366||30506.0003|32165.545||32469.1808|38108.5648||40352.9257|37930.0792|36976.8904||38906.0534|39551.6395|35856.6087|32719.82|34857.8491|37975.05|7474.3253|7474.3253|8614.6401|9379.8374|8958.3143|8587.9816|8848.1866|9000.0868|8734.2615|9664.6502|10355.7961|10220.8199|8822.9391|8432.7447|9311.6291|9811.684|9709.4001|10773.911|11580.8178|11796.7506|11683.1018|12133.9089|13099.9241|12929.0092|13872.7325|15085.054|15988.8505|16696.643|13992.5128|13930.8078|14322.8159|12918.1201|13909.0296|13125.0133|12420.8505|12146.8125|12959.8852|14466.3574|13762.3984|13815.1954|14279.8083|14184.7738|14659.9462|17032.288|17753.846|16807.0211|18221.9787|19039.3642|19400.1324|20708.8013|19534.5362|18731.6501|19958.9693|21946.7313|20033.2452|19074.7336|20436.4567|20100.4471|22105.8938|21544.1783|21826.4813|20890.4239|22056.7812|21848.7684|21018.4657|22385.5204|24332.0874|27103.345|26962.1817|27303.9454|24499.2544|25457.2939|24765.1926|29662.5621|29677.6077|29218.7144|31024.1963|30335.8563|29775.4047|30565.303|30866.2166|29974.76|28677.0699|26857.3618|28728.494|29061.1397|30208.3894|30119.5579|35570.4116|34716.117|33521.6164|31646.7042|32848.7649|27843.9588||
2022-02-19 20:16:28|pink_usa_0820|AHKSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8258.9789|8222.9135|7645.8669|8439.3059|7934.3902|7627.8342|9088.4833|9809.7915|8727.8292|9106.516|10819.623|9088.4833||9160.6141|9268.8104|9160.6141|8295.0443||||6960.6241|6748.5595|5842.5964||4616.3725|4652.4379|4832.7649|5085.2228|4904.8958|3931.1297|4255.7184|4724.5687|5229.4845||4910.522|4910.522|4183.5876|3931.1297|3245.8869|3245.8869||||3685.8849|4031.5358|4472.1108|4580.3071|4494.1829|5626.204||6864.8344|7465.5399|7573.7361|7573.7361|||||6426.8561|6426.8561|6852.4279|6852.4279|6095.0543|6960.6241|7213.082|7285.2128|7645.8669|7177.0166|7126.525|7213.082|6838.0017|6599.97|7097.6727|7717.9977|7573.7361|8295.0443|9917.9878|9881.9223|9485.2028||||8367.1751||||8994.7133|9470.7767|9586.186|10055.0363|10437.3297|10288.1913|10168.9689|9018.8235|9362.4645|9951.5634|10814.1724|11347.1667|10589.7538|9711.716|9230.6185|7376.3596|7250.1242|7223.4745|7931.7957|8296.476|6971.0035|6655.4148|6586.6866|5224.7461|6029.8479|5555.7636|5708.6487|5113.9394|4620.2184|5307.4418|5873.8487|6922.7502|6817.8601|6900.3737|6766.1143|6789.8894|6792.6864|7055.6111|7369.7124|7238.2602|7509.5551|7509.3457|7733.0879|7411.4585|7341.5391|7112.2034|7366.7101|7857.5444|8257.4835|8411.3062|9180.4198|9509.0411|9893.5979|8815.622|9423.837|9067.2972|9689.4941|9074.2881|8927.4776|8088.5604|8382.1814|8235.3709|8445.1002|8780.6671|8710.7573|8337.2232|8490.9692|7212.0825|7351.8515|7198.1056|7058.3365|7072.3134|7617.4127|8127.5697|8113.5928|8015.7544|8770.5073|8748.9722|9412.832|9301.024|9384.88|10258.3796|10391.1515|10488.9835|11068.9872|11006.0953|11320.5551|9818.1358|9797.1718|9215.7567|9488.2469|10228.8611|10571.2206|10899.6061|11388.691|11283.8871|11752.0112|12478.6516|12646.3379|13694.3769|14302.2396|13416.969|13214.4224|12634.7199|10668.6206|11265.784|10413.6912|10333.371|8496.4825|9666.3639|9139.0442|8646.6463|8524.4199|8904.3093|9574.7514|8757.6501|10112.5019|11236.8891|11607.0291|11118.165|12521.9032|12961.8808|12326.3576|13101.5563|13384.399|13701.2091|13386.9612|14762.6687|15021.0503|16312.9584|16326.925|17311.5685|17716.5991|17981.964|19259.9055|17018.2704|17521.0671|18551.003|19594.606|18973.3306|17793.6055|19915.7146|19814.4955|19036.1562|15071.1629|14421.9651|14620.9128|15284.0719|15444.6262|14449.8979|14233.4985|14836.4522|14704.595|12983.6099|14093.8991|14891.9159|16189.5805|15598.666|15509.0185|13136.8076|9225.0732|9070.7289|9837.3183|12043.4306|10926.4995|11443.3403|11668.8077|12196.0547|12966.1127|13847.1702|14180.1682|15935.3456|15165.2876|15758.9288|15165.7576|16133.5632|15311.4487|15554.2674|15831.7744|14423.4263|13979.4151|14003.697|13119.1434|13250.9593||
2022-02-19 20:16:30|pink_usa_0821|SHWDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3210.9418|3467.4751|3999.0691|4202.8706|4550.6157|4572.8486|5052.2808|6484.8284|6607.3987|6484.5917|5018.2595|5076.6942|5401.6482|6271.0428|6906.6985|6774.1515|7274.4096|6628.7773|4633.4455|4427.3032|4915.9808|5296.7104|4926.1785|4770.0929|4141.3742|4195.3477|3423.6722|3547.6654||3547.6654|3953.1962|3870.0638|3692.0962|3298.2338|2997.7313|3197.58|3528.7163|3147.9825|3085.2562|2707.44|2618.4562|2598.0337|2733.6975|3120.4288|3120.4288|3617.8885|4049.701|4049.701|4513.6076|4513.6076|3914.0302|3269.2291|4188.7384|4247.9632|3954.6256|3954.6256|3757.2564||
2022-02-19 20:16:30|pink_usa_0822|OMRNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3885.7228|3407.48|2917.2811|3287.9192|2754.6785|2534.6868|2820.9042|3545.3987|3375.8362|2992.6688|3380.2404|3703.9507|3743.5887|3957.4592|4139.1914|4495.4823|5105.2419|5231.9762|5554.7901|5416.0997|4890.0326|5252.853|5356.3249|4986.4677|4964.4073|5285.8279|5569.8228|5979.3039|5765.7573|6155.4248|5832.3532|6030.4331|5651.8804|6160.2463|5915.9493|4767.0931|4375.9216|5050.244|5322.8424|4421.584|4474.4053|4762.7216|4393.0623|4745.2115|4318.2305|4971.3339|4780.0368|4567.2187|4598.3045|4942.6393|5291.7566|5399.8061|5177.4741|5657.359|5324.9084|6801.9706|6845.9964|6756.2495|6935.2795|6856.4211|7871.5878|8318.4368|8890.7559|9691.7647|8254.3988|9115.0574|9098.4917|8020.0541|8719.9381|9344.8006|9435.0354|9892.8118|9322.6523|10302.015|10288.8101|9315.8944|8724.9608|9454.9376|9835.0614|9763.3678|10160.9415|9313.589|8507.5844|7343.1142|6943.3324|7456.044|8205.5589|7021.504|5484.2137|5635.8069|6097.827|6649.4537|6713.5963|6562.855|6929.5367|7222.4545|7592.3256|8114.0174|8468.9388|8226.2282|9135.9774|9386.1317|9467.2773|8780.9837|9052.5164|9219.2544|10633.3331|10799.2249|11034.952|11978.8164|12224.9774|13023.1839|12767.8035|12278.8516|12004.5021|11408.1974|11107.6584|9425.2538|9497.3929|8957.4912|8927.7107|8569.0854|8193.448|7625.324|8783.372|9046.08|10411.8331|10806.1274|10038.075|10953.626|9574.6317|10246.608|11409.1682|12675.7491|12073.848|11956.0184|12759.3528|11138.268|10652.2348|11911.2401|13933.5598|13764.2096|14393.4306|14758.4594|15244.4243|14907.6312|18590.171|17858.0025|18362.181|16684.2749|16565.2231|15155.5456|15907.7769|16507.9538|17751.2475|21031.0403|18131.8053|20442.7406|19341.4902|19757.8545|14897.5697||
2022-02-19 20:16:31|pink_usa_0823|NPSKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4213.3125|4494.2|4438.0225|4662.7325|3876.2475|4213.4265|4325.7845|4367.9188|5280.8279|4213.4265|4269.6055||4072.979|3820.1734|3370.7412|3089.8461|2261.2056|2373.6912|2626.5104|2674.2651|2324.5319|2120.872|2254.3044|2254.3044|1994.4624|2177.054|1938.2804|2092.781|1896.1438|2466.9252|2466.9252|2246.4179|2246.4179|1791.6216|1791.6216|1612.4595|1270.6732|1270.6732|1270.6732|1557.3327|1557.3327|1557.3327|1530.3205|1530.3205|1695.1497|1695.1497|2169.2404|2169.2404|2296.0321|1984.5655|1998.3472|2191.2911|2273.9813|2273.9813|2618.5239|2618.5239|2714.9959|2714.9959|||||||3012.6807|2993.4966|2993.4966||2783.9044|2783.9044|2811.4678|2921.7215|3588.756|3588.756|4010.4762|4051.8213|||||3941.5676||||4782.2516|5124.0379|5330.7635|5071.6674|5016.5406|5387.93|5388.6467|5733.1893|5967.4783|4534.1809|4407.3893|5033.0787|5673.6523|5201.2155|5705.6259|4682.4721|4630.1016|4024.8091|4691.2924|5501.6566|4487.3231|4002.2071|3296.5838|2585.4479|2298.7884|1970.7838|2034.1797|2140.0232|2050.1664|2392.1417|2686.7671|2640.2757|2705.688|3459.8208|3499.825|3394.4086|3436.606|3861.6337|4186.882|4142.7805|3988.4254|4367.3878|4302.5176|3870.59|3775.9876|3730.0379|3316.4902|4217.1051|4392.2548|4654.4386|4919.3253|5435.5842|5192.3208|4262.3629|4765.0893|5151.594|5292.1411|4446.1554|3751.528|3743.4196|3900.1837|3546.113|3446.1082|4078.5705|4116.4101|4192.3947|3715.5477|3404.0811|3346.0652|3364.9848|3148.7608|3075.7853|2759.5578|3464.9883|3792.027|4086.6321|4102.8489|3776.7292|4251.8574|5053.6362|5323.5954|5264.2044|5293.8999|5766.3285|5787.9252|6214.4608|6635.5971|5922.9048|5906.7073|5760.3101|5819.7504|6843.7455|7008.5574|7159.8601|7343.5848|7281.4426|6878.8694|6528.9819|6189.3613|6605.9841|7340.883|7971.6197|8501.9786|8970.1016|8407.2717|6897.3722|6046.3626|5823.1248|6291.2477|6894.6663|5528.1803|4578.4048|4946.409|4294.4471|4597.712|4779.1293|4359.4324|5185.2876|5579.2612|5714.6473|5483.137|6406.4703|6287.3305|7021.1231|7920.0868|7276.0322|7369.8227|6620.7137|6966.9197|6628.217|6425.3124|7233.7604|7700.8637|7730.454|8726.4831|8132.036|7537.3247|6971.709|7119.7059|5847.1972|5391.314|5909.303|5814.4907|5990.9114|4765.7999|4550.6963|4532.76|5040.1011|4525.073|5118.78|5286.4619|4345.6509|4416.0518|4065.3276|4124.2083|4361.3646|5186.6968|5061.6074|4828.1931|4496.7707|3775.8946|2775.8909|3487.7892|3823.252|3608.1461|3439.1343|3846.2991|3894.954|4522.3463|4404.5502|4483.9345|4683.6758|5241.9269|5148.5688|4733.4029|4692.3989|4295.1724|3903.0713|3662.1726|3595.5411|3508.4075|3310.9474|3605.7921|3293.1363||
2022-02-19 20:16:32|pink_usa_0824|NJDCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2167.1477|2837.6279|3705.1235|3485.9052|3543.1032|4401.7087|4099.8556|4323.5997|4481.2375|4640.3463|3543.8271|3343.592|2908.1442|4071.3995|4138.1448|3851.9816|3537.3385|3464.2409|3534.1501|3821.7391|4074.1795|4297.8578|4895.405|5176.6032|5598.4005|6611.3541|6390.8681|6746.2004|6058.543|6263.0508|7759.1909|7759.1909|7433.5314|6821.858|6668.9396|7150.3493|7249.463|8042.3731|7971.5775|8475.6417|8339.7143|8900.415|8847.6183|8548.4235|7719.2264|7776.2159|7878.797|8688.0478|8559.8214|8958.7478|11306.7148|12794.1405|11848.115|10508.862|11714.1537|11320.7895|9689.4851|9568.005|9735.7633|10788.5909|10950.5644|10406.7963|11158.816|10817.5148|9810.9653|9186.2104|9249.8428|8937.4654|8324.2801|8489.1459|9500.4399|10038.856|10316.7482|9894.1205|10907.2692|10148.855|9830.4369|9402.0776|10704.073|11967.9274|11877.6521|9406.7886|10299.9116|9795.3551|8843.6837|7450.9324|6075.3757|6172.811|7353.4972|5880.5051|6574.8027|7569.4374|8849.58|9284.8052|10056.6046|10398.9818|12052.8378|12360.3969|13370.1195|13199.2312|13739.6809|13906.8303|14475.0869|13845.4931|13143.4681|12847.8492|13567.4216|13132.1964|12575.108|14461.0841|15290.9136|14878.9003|13915.6018|13352.7105|11482.8803|12419.0148|12380.24|13107.5951|13262.649|10964.5282|11177.8571|11144.965|12356.4934|12205.6486|12993.816|12063.3405|12145.4374|11417.4775|11302.5364|10581.8462|10522.7897|10028.8628|8502.55|8571.504|8194.9094|8066.7742|7643.9191|7866.1891|7854.6284|9115.2477|9201.4439|9338.9698|11410.7182|10353.3751|11292.5152|12858.9572|13035.7886|13520.2338|14750.3001|16758.1943|17265.4689|15345.8577|16118.1151|17596.1923|17805.8021|18147.7971|16901.1098|17651.2896|18489.7259|18041.3656|18928.2777|18759.8767|19975.1888|21833.8931|20845.7212|22957.62|26693.2575|22319.2516|20642.6891|23397.4327|22455.3343|21107.6996|20630.6894|20296.7823|20085.8214|22363.7173|22713.7065|21390.8659|26266.9868|25934.7936|27180.5179|28710.9792|26290.7149|25602.6005|27773.72|27809.3121|27702.5357|27536.4392|31914.2703|30187.9816|34470.377|36701.5639|36830.6343|41497.9211|40503.0788|42421.583|45808.6331|47961.7747|45039.1985|45443.6008|45916.8135|42852.4959|42781.7205|40994.9825|37845.091|37686.0891|36273.0631|33688.4209|35230.9451|35772.5411|40765.1089|40458.82|37856.6475|40076.2142|39222.5167|41024.0739|39976.086|44250.3654|43838.2208|40446.9859|38574.7329|30415.9669|30670.0755|33981.9723|37614.5264|39173.0049|46490.8258|49027.7271|55882.6699|63276.6384|71924.4242|76424.0818|79470.7096|67752.7706|74877.2117|68666.7036|66979.8644|69532.5846|67986.8956|70824.7917|60690.2216|67024.1125|68562.8936|63414.8022|50957.3217||
2022-02-19 20:16:34|pink_usa_0825|OLCLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9260.1239|9546.0198|8659.4673|9844.0957|10728.3958|10753.4232|10886.9025|11245.628|10795.1355|10194.4788||12847.3792||13338.5923|11168.3583|13313.5511||13947.9272|13931.2331|||12545.6222|12520.581|12270.1694|12449.9305|12575.1813|13643.9882|15497.7002|15923.553||15873.4527|17518.4133|18436.9192|19668.5522|19539.1264|23442.7766|22054.6548|22339.4735||21181.8233|17590.2681|17707.2025|18826.4313|20747.4957|19185.5868|20547.0368|21474.1592|24155.297|23141.6991|22840.9405|21704.7416|21637.9064|20595.2767|19532.5966|19716.3934|19515.8877|18630.3209|19148.294|18463.2328|18747.2826|19731.8425|19251.3862|21620.5327|22417.2084|23733.9314|24359.3748|26038.1965|27206.7882|28869.1509|32835.7788|30021.2835|32276.1716|31948.2948|33115.1306|33082.262|33378.0795|35991.1345|34840.733|34019.0176|31340.2254|32819.3131|33542.4226|34101.1891|35629.5797|36724.9673|36396.1851|40423.7666|41508.7477|42856.7546|46029.5024|47607.6568|51092.7477|46087.0393|44073.2485|43962.8651|40100.5209|38941.5132|40951.6089|45390.8432|41822.4322|39792.6938|44850.6709|46242.0238|47273.2619|55719.5926|51840.1733|50317.8695|56210.6584|49807.2987|46688.2026|46621.0725|47285.8247|45435.6522|49823.6719|51706.5909|50904.3037|51084.409|55726.2134|57060.6299||
2022-02-19 20:16:34|pink_usa_0826|TMICY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18891.1712|19051.2|33735.865|23358.132|25143.7314|26277.8985|3128.8044|2626.1415|2334.348|2026.4734|1945.29|1896.7874|2026.4734|1750.761|1799.5229|1750.761|1685.918|1418.5055|1029.4475|1394.1245|891.7209|569.3215|651.0237|572.4165|369.7679|292.7878|194.7532|230.2825|313.1842|342.2393|3282.594|2871.9396|3202.0476|3365.7812|3463.4931|3987.7046|3664.1988|3118.8604|3405.3941|3393.5102|3010.585|2449.4014|2159.6012|2242.5615|2180.6705|1972.6113|1964.7104|2106.928|2765.343|1977.8787|2829.8677|3621.2825|3370.9532|3213.0652|3680.4281|3632.7679|4129.2285|5303.5234|4446.9633|5180.4011|5394.8721|5165.8383|5886.0372|5946.9363|6815.4115|6892.1974|6991.2885|6007.0484|6077.7601|5627.6543|4698.1459|4146.8328|4555.6568|4742.0911|4806.0115|4282.6636|4203.6953|4493.0681|5281.8248|4352.5776|4478.6227|4734.7356|5456.8932|4522.8726|4518.8499|4387.4412|3842.7657|3785.3748|4154.1237|4107.192|4072.2644|3570.957|3520.1395|3915.6917|4310.5297|4548.8498|4326.3518|4209.6089|5699.7968|5892.079|5081.7465|5370.17|4794.74|4551.6265|4706.949|5403.8746|5132.3978|4760.9743|4389.5507|4585.3922|4679.9364|4592.1454|3579.1722|3829.0389|3930.3362|3997.8678|3018.6603|3977.6083|4159.9435|4700.1959|4451.6798|4713.7022|5132.3978|4909.5437|4686.6896|4962.2183|5217.9537|4869.6452|4717.5105|4873.6488|4423.9172|3890.1112|3816.7129|3790.0226|3796.6952|4142.3346|3886.1077|4410.5721|4406.9025|4253.3286|3942.1746|3416.2327|3759.7055|4200.9358|4196.2823|3572.7595|4045.0057|4246.3275|4590.9798|4002.9661|3834.8078|4229.4707|3857.1721|3917.6871|3894.0073|3586.1702|3699.3069|3887.4296|3561.1749|3746.6665|3683.5204|3454.6159|3940.249|3821.8441|3633.7121|3729.7515|3802.11|4206.002|4252.0483|4634.8905|4934.8494|4780.9231|4798.026|5142.7156|4364.144|4236.0248|4373.5844|4133.5295|4369.5385|4298.0615|4474.7311|4720.1805|4387.0706|4372.2358|4438.3183|4227.9331|3606.2064|3856.1415|4512.979|4592.4732|4753.4826|4757.5246|4624.1361|5018.9123|4742.7037|4761.5667|5233.816|5672.3814|5509.4516|5290.3879|5343.7846|4694.8085|5351.9995|4598.9681|4881.0126|4979.5913|4846.7839|4746.8361|4804.3403|4956.3158|5046.8293|5355.399|6086.915|6101.452|6075.395|7124.5321|6980.5329|6714.4772|6316.7651|6870.8192|7542.8155|7950.1275|8083.327|6888.6518|7714.4642|7947.068|8273.2639|8033.7783|7645.6465|8345.7152|8800.4075|8709.5681|7462.5914|8079.198|7803.9319|7545.616|6964.5112|6717.4055|6896.4068|6295.8815|6294.788|6014.3409|6685.8739|6694.8986|7225.0263|7338.8937|7189.0453|7635.0124|6956.0684|6387.1212|7069.1248|7737.0736|7960.9444|8665.4091|8516.8871|8457.0354|8135.4435|7614.9082|7802.5891|7980.7113|6628.0955|7039.6559|6649.8015|7132.9425|7334.1606|7158.0126|7948.4414|7499.4418|7925.5939|8355.924|7089.3052|7408.9193||
2022-02-19 20:16:36|pink_usa_0827|STBFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10506|10258.8|9795.3|10197|10221.72|10709.94|10623.42|10753.2|11612.22|12224.04|11500.98|11142.54|10920.06|10716.12|10935.51|10289.7|10567.8|11991.5484|13361.16|13212.7782|12854.4|12051|13416.78|12495.96|11976.84|12415.62|12137.52|13580.55|14538.45|13308.63|13354.98|14924.7|14921.61|14074.95|13299.36|12835.86|13305.54|13651.62|12669|12866.76|13008.9|12891.48|13287|13954.44|15252.24|14059.5|15291.792|14269.62|13799.94|14152.2|13348.8|13929.72|14238.72|14325.24|15598.32|15215.16|13815.39|12964.8675|12193.14|12492.87|13058.34|11868.69|12693.72|14108.94|13972.98|13327.17|14108.8782|13577.46|12845.13|13602.18|13305.54|13753.59|13261.044|13580.55|13410.6|12916.2|13333.35|12199.32|11169.114|11327.94|12786.42|12150.498|10938.6|11235.24|11618.4|10932.42|11661.66|10753.2|10747.02|10524.54|10981.86|10493.64|11062.2|11826.975|10954.05|12940.92|12749.34|11797.62|11476.26|11232.15|11970.66||
2022-02-19 20:16:37|pink_usa_0828|FJTNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3382.1994|3488.4707|3414.5428|3659.4289|3645.5674|3955.1403|3821.009|3816.3774|3874.2715|3829.9947|3967.5993|3747.4319|3995.1202|3779.5397|3449.2886|3050.2353|3293.3368|3256.6422|3083.5667|3102.0866|3162.2763|3217.8361|2879.8476|2902.9975|2898.3675|3092.8266|3074.3067|3275.7108|3056.9443|2780.303|2317.9366|2237.3409|2216.151|2077.3524|2163.9567|2106.9717|2147|2366.3577|2434.8469|2467.8167|2468.5806|2780.5494|2677.4196|2609.7945|2549.2879|2522.5938|2466.981|2344.633|2348.1955|2258.0536|2231.011|2163.4046|2249.0394||
2022-02-19 20:16:37|pink_usa_0829|SEKEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5498.1717|5989.0799|4928.7182|4987.6272|5419.6264|5655.2623|5125.0815|4909.0819|4771.6276|4712.7186|4909.0819|5478.5354|6047.9804|5694.527|5537.4366|5635.6181|5301.801|4869.8024|4909.075|4437.8038|4477.0764|4202.1682|4437.8038|5105.438|||||||3122.1562|2925.7942|2772.6318|3102.52|2442.7436|2042.1651|2843.3156|2760.8437|2984.6959|2910.0785|2957.2053|2910.0785|3112.8264|3092.8467|3136.8019|3248.6878|3680.2478|3428.5045|3075.0223|3326.3651|2591.9728|2540.9188|2839.3884|2650.8813|3088.8249|3216.6935|3428.4758|3644.254|3244.6647|3272.636|3196.6956|3620.2578|3256.6336|3420.4643|3200.6915|2693.216|2333.5878|2573.34|2697.2119|2677.2326|2577.3358|2657.2532|2737.4984|2473.7394|1918.247|1745.9954|1177.1158|1123.4479|1059.0464|980.3335|1016.1121|1459.7667|1914.1548|1703.0611|1567.095|1942.7685|2021.481|2475.867|2525.9568|2518.8011|2983.9206|3835.4472|4339.923|4805.0425|5023.2909|5753.1707|5656.5113|5692.2893|6500.8735|7828.2395|8658.2905|9230.7395|8436.4665|8533.0673|8794.2471|7287.9908|6529.4959|6729.8531|6561.6384|6461.4607|6626.0384|6304.0387|6225.3276|5681.5059|5495.4616|5502.6172|5681.5059|5295.1063|5481.1505|5939.1057|5538.3477|5853.1892|6314.7182|5584.8584|6007.0322|6783.4026|6827.7666|7195.5587|7337.9529|7806.6374|7602.706|8049.924|7445.9963|7312.1516|7477.6964|7826.3973|8826.7109|8865.4554|8594.2436|8273.0162|8347.6875|8442.7877|7107.8622|6509.0829|6283.7591|6431.6951|6230.9248|6044.2436|6234.4471|5787.1167|5956.1865|5713.1487|5103.7931|5015.736|5198.8949|5128.4491|5586.4812|5617.2839|5223.3734|5539.0687|4750.7629|4542.0246|4839.7488|4939.4518|5206.7111|5147.8587|5352.1113|4742.8153|3384.9373|3784.4879|3985.128|3909.0231|3805.2438|4061.2329|3978.2094|4213.4426|5216.6432|5005.6252|5915.4244|5714.7842|5431.8695|5885.1019|5957.7575|5930.0792|6303.7365|6891.9007|6736.2102|6109.9883|6047.712|6248.3798|5342.0534||
2022-02-19 20:16:38|pink_usa_0830|IDKOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2679.4171|2527.4502|2559.4432|3039.3388|2959.3562|3087.2541||3575.1362||3423.1729|3407.1768|3039.2657|2559.3816|2399.4202|2423.4145|2847.312|2895.3004|3151.2553|3191.2459|3087.2705|3063.2761|3039.2818|3343.21||3375.2024||4254.9945|4478.9416|4846.8547|4734.8204|4686.8324|4384||4675.6352||3807.0516|4007.0018|4374.9101||4182.9579|||3663.0577|3290.3535||3151.1893|3373.5321|3579.8791|3351.1379|3307.949|3429.5177|3429.5177|3514.2959|3322.3349||3189.5695|||3488.6916|||3672.6437|2871.2524|3247.1545|3371.922|3522.1717|3362.2184||||3442.195|3115.8903||2660.9831|2639.2295|2783.1874|2808.7799|3071.1014|3023.1155|3170.2724||2827.9726||2597.64|2623.2325|2709.6072||2079.3916|2607.2372|2811.9746|3211.8572|3407|3077.4967|2911.1455|3231.0516|||4321.9314|4757.0037|5076.9098||5101.8529|5099.2937|4670.3004|3937.3969|3819.6717|5277.8408|5822.677|6176.1967|7681.7746|8347.2234|7823.1825|7819.0234|7552.8312|7898.0322|6983.0416|7265.8569|9533.427||11497.0024|8697.7509|7031.4503|6675.9276|6853.689|7525.232|11503.3616|11503.3616|11503.3616|8961.1488|7638.7152|7994.9872|8363.3364|8363.3364|8606.5878|8400.9156|7556.3403|7539.661|6938.0834|6628.9314|6682.4385|6034.4085|6093.8608|6093.8608|6724.0551|6159.2583|6307.889|6569.4792|6789.4527|7829.8679|7987.6046|7265.2421|7265.2421|7312.8051|7312.8051|7074.9903|8026.2495|8026.2495|7767.6259|7847.8884|7553.5926||
2022-02-19 20:16:39|pink_usa_0831|JPXGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8235.957|8071.2379|9125.4404|9564.6914|8148.1068|8126.1442|8356.751|8554.414|8477.5451|8093.2004|8636.7736|7950.4156|7994.3405|6857.7825|6215.3801|7631.9597|8774.0084|8620.271|7994.3405|8499.4774|7873.6567|7972.3781|7538.6192|7803.8532|7522.8281|9371.1091|9675.7802|9386.1504|8914.1611|9665.0531|9600.691|9729.4153|9520.2382|9171.6098|9289.6071|10008.1098|10136.6937|10109.9054|9574.1393|9316.9716|8840.1398|9268.7527|9654.5042|8958.0084|8899.0741|9633.0736|9493.7744|8864.7237|8720.1028|8293.739|8612.9762|7836.3086|8666.5395|8484.4243|8993.2756|9116.4711|9469.9888|9866.3571|8832.5857|10221.6823|10109.2384|11893.3477|12893.5626|13064.9056|13943.0386|14741.0687|13188.0584|13407.5916|13512.0038|12636.548|12036.8474|12933.2599|12448.6648|12333.9828|11867.071|12194.0146|13970.2952|12939.6005|12051.5887|11279.8641|11480.7239|10899.2876||
2022-02-19 20:16:39|pink_usa_0832|OSCUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756|999|1350|1080|1053|567|843.75|945|1134|1210.14|1080|1296|1093.5|1134|1417.5|1323|1586.25|1377|1404|1368.9|1289.25|1134|1370.25|1201.5|1296|1309.5|1255.5|1296|1372.95|1410.0939|1366.47|1350|1228.5|1309.5|1458|1377|1201.5|1242|1512|1549.3599|1566|1517.5944|1512|1505.2365|1518.75|1522.3464|1579.5|1140.75|1134|1069.2|1095.282|1215|1694.25|5504.4642|4735.721|6424.1085|5070.1041|6218.2076|5435.7841|5186.5067|6069.9589|6352.7295|7453.613|7837.9614|6374.6923|6610.792|6618.9798|5303.9689|6536.62|7135.101|5960.1017|6645.3349|6226.3982|7253.15|6868.8044|6638.1971|6550.3466|7621.0236|7896.394|8299.0993|8688.9346|9498.8037|8400.6761|8200.2679|8730.1144||9004.6463|8867.3804|||8784.9888|7741.7714||7544.1091||9021.0854|7961.3961|8235.927|||7622.3504|7763.7339|7863.3002|7911.9391|9511.6208|9569.8499|9075.0657|9442.4664|9320.4465|9010.7035|9241.3346|9466.6022|9412.9671|9500.1242|||10364.3933|9692.0069|9702.7223|9558.0654|9906.3133|9209.8175|9241.9635|9241.9635|8775.8471|9209.8175|9887.7815|8955.7804|8537.9868|8537.9868|8602.2628|8746.8836|8886.1482|8886.1482||8896.8608|10171.6669|9400.3556|8535.0252|9563.0834|9850.6185|9850.6185|12757.0248|14125.0919|14644.4755|13777.0513|13091.6792|12989.9442|13070.2613|12676.7077|13249.0958|12550.3532|13086.8351|12116.6509|12724.188|12732.0179|14081.3286|13600.3222|11597.0101|11610.2246|10571.5151||
2022-02-19 20:16:40|pink_usa_0833|ZNKKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2856.7075|2730.854|2983.8111|3056.7395|2990.4789|2917.1338|3013.6909|2955.5328|3188.0748|3193.0757|3188.5751|2857.2134|2748.8435|2657.1459|2444.5742|2196.5739|2054.8595|2582.1206|2659.2299|2403.1668|2567.8243|2632.8537|2715.8077|2947.162|2642.8582|2640.7739|2880.4653|2817.9371|3049.2914|2924.235|2638.6896|1786.3908|2038.6117|2603.503|2776.514|2472.1814|2512.8286|2710.8532|2797.3587|3491.4872|3087.1001|3104.8181|3294.213|3395.9616|3149.9681|2983.1928|3042.6065|3209.3818|3200.0007|3020.7173|3393.8769|3106.1896|3030.0984|3085.3427||
2022-02-19 20:16:40|pink_usa_0834|HKUOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2467.7731|2471.5697|||||2625.3309|||||||303.7258|||||||2743.0074||||4086.9861|||3794.6517|||4147.7309|||||4164.4174|||||4035.8515||4067.5271||4012.8357|4423.4077|||4453.2201|||||5030.8344|||4565.014|4699.1695|5112.8156|5263.7406||||||||5300.0628|||5958.1366|5697.1419|6086.7697||||6090.0347|6090.0347|6090.0347|6090.0347|6090.0315|6090.0315|6090.0315|6090.0315|6090.0315|6093.1691|5550.1026|5770.3151|5820.7028|5820.7028|5820.7028|5820.7028|5820.6965|4098.1884|4745.7619|4269.8793|4557.2751|4762.0306|5042.1501|5042.1501|5503.4135|5503.4135|5544.4976|5544.4976|6590.2734|5854.4934|6153.2873|6097.2634|6097.2634|6255.9977|6226.9472|6226.9472|6120.4558|6272.7199|6272.7199||
2022-02-19 20:16:41|pink_usa_0835|NCBDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10110.3676|10651.0525|10549.9488||12747.8548|13095.1239|12967.6454|13429.2057|13407.2266|13077.5407|13429.2057|11990.896|11423.1364|9995.2444|11840.5202|11423.1364|12407.2835|13290.3799|14889.6189|16132.9834|16132.9834|19291.92|19085.4248|16923.8159|16422.7722|16580.9369|16427.1217|15316.4977|14682.96|15684.67|15851.6217|17771.5659|17982.4522|17266.3174|15684.67||
2022-02-19 20:16:41|pink_usa_0836|SMMYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8901.391||7719.9993||7007.6388|7051.8162|7394.191|7532.2453|7725.5214|7615.0779|7013.161|7206.4371|6824.8548|7316.8806|6871.5721|8182.9408|8646.7512|9027.1862|9055.3461|8436.9322|7432.0097|7316.0571|8205.027|7928.9494|8066.9882|8851.0487|8242.0902|8192.4391|8639.2994|8104.1704|7000.8116|6559.4681|6592.5688|6774.623|6305.6955|6727.7303|5434.0421|5977.4463|5124.6613|6277.5722|6023.8214|5866.6063|6481.676|7160.1834|7466.3391|7149.1507|7877.305|7091.2294|7998.664|7584.94|7722.3713|7380.3254|6569.5316|7289.3669|8585.0705|9531.6126|9443.3569|11760.0683|10645.8404|13304.5426|13064.0458|11915.0906|11486.3861|11717.213|11057.7075|10007.9947|9639.7709|8661.5045|9540.8451|8980.2655|7892.0815|7155.6338|7903.0733|8210.8425|8870.1486|8474.4542|7358.8159|7974.3405|7309.3542|8265.6155|8199.6665|8960.8285|8199.6665|8919.6104|8001.8193|6567.4272|5446.1698|6693.6779|7809.2909|7452.0634|8221.4505|8944.1248|8573.122|8957.8133|10881.2702|12837.6048|12415.5466|13299.231|12161.5548|11386.6884|12511.6185|10947.0021|11441.5956|10633.7596|9717.0538|10704.5861|10842.5219|10441.3008|12414.1572||
2022-02-19 20:16:42|pink_usa_0837|AJINY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6564.8152|6564.8152|6532.3161|6532.3161|6532.3161|6074.261|6074.261|6074.261|6564.8152|7182.2978|7474.7896|7247.296|7149.7987|7734.7822|7799.7804|7409.7914|7734.7822|7539.7877|7231.0464|7474.7896|7312.2941|7393.5418|7621.0354|7864.7786|7994.7749|7978.5254|7739.6571|7187.1076|7182.2978|6906.0556|6746.81|6824.8078|6421.8192|6506.3168|6935.3047|6691.5616|6912.5554||||6922.3051|6849.1822||||8092.2722|8661.0062|8222.2685|7903.7775|8238.518|7718.5327|7588.5363|7734.7822|7936.2766|8001.2747|7361.0428|7088.0504|7302.5444|7478.0395|6724.0607|7640.5349|7413.3463|7192.836|6842.8196|6636.31|6788.9171|6807.818|6433.3005|6870.821|7525.3515|7140.3335|5845.273|4900.2289|5013.6342|5180.242|5402.9434|||6860.2098|6584.2645|6488.5569|6411.7113|7101.0786||7055.7154|6733.7669|6350.6352||6619.3159|6945.2221||7034.5498|6717.018|7153.188||7751.2643|7959.2302|7228.2719|7674.8492|8484.9683||8574.9902|8116.5502|8358.9158|8125.6688|7935.2856|8289.8898|8260.1139|8056.4195|8468.684|8763.041|9287.4701|9042.5109|9635.9616|10150.2405|10150.2405|10772.7886|9575.0602|8959.2789|8790.1083|9547.9929|9139.8374|8798.2795|9025.9848|8912.1321|8893.1567|7900.1086|8165.123|8422.0033|8434.2357|8837.9047|8422.6149|9253.8061|8464.6319|8648.6456|9396.5724|9022.4578|8861.7525|9315.1712|9929.2952|10876.3089|10790.2168|10566.3772|11094.409|11100.1485|13605.659|13078.9502|12096.5494|12907.3259|13715.1434|12729.7836|12688.3571|13120.3767|13516.8879|13380.7721|15387.0002|14807.0287|13143.0954|13369.7005|13581.7796|14258.6897|13706.7029|12478.3813|12338.9422|12925.1558|11018.5388|11513.6901|11462.4675|11388.4794|10938.7478|11075.3399|12293.2858|12014.4103|11268.8453|11069.6485|11308.6846|11507.8814|10631.4156|10631.4156|10349.6945|10119.1954|10131.1986|10432.1816|10902.5643|10301.6014|9294.7557|9131.0075|9372.5908|8796.0694|8811.4003|9521.9971|8895.6192|7879.729|8468.1419|8851.8118|9317.6966|9591.7465|9800.0244|9926.0874|10452.2632|10309.7572|8997.0582|9180.6716|8879.2168|9580.7845|9785.179|9813.6848|9341.1457|8749.1012|10114.0926|10360.7778|11106.3152|11342.0366|11950.5267|12643.9862|12131.4292|11325.5909|11142.7836|10970.006|12549.1959|14234.4939|14643.468|16984.531|15684.9764|16342.5392|15910.3154|16555.2022|15327.2952||
2022-02-19 20:16:43|pink_usa_0838|JTEKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3008.6707|3846.312|3699.719|3937.4838|4538.0783|4593.9211|4616.714|4319.2659|5295.9443|5800.8083|4950.6309|5560.3426|5017.7821|4985.8725|5555.6865|5972.7903|5773.3554|5601.2716|5583.0376|5376.7649|5758.2002|5905.1135|5504.9606|5344.8994|5230.5106|5801.0078|6475.5436|6119.9832|5524.3338|4769.7683|5408.8624|6098.2609|6509.842|5403.146|5254.5195|4648.5805|4303.2344|4352.3946|4407.2712|3672.1543|5036.0647|5138.9582|5174.3993|5441.9224|5659.142|5613.9831|5770.0383|5944.9572|5392.7291|5502.4815|||4514.71|4799.3803|4993.7335||5821.4494|5944.9208||5212.095|5567.6178|5170.9107||4671.3113|4617.5787||4539.8378|3978.503|3929.3434|3929.3434|4202.5796|4177.4282|4177.4026|4561.5316|3624.074|3948.7544|4098.519|3724.6792|4127.1|4287.1538|4379.7563|4379.7563|3787.5574|3093.0385|2216.723|2304.7517|2934.6714|2694.5931|2460.231|2568.8378|2814.6323|2928.9553|2640.8613|2666.0124|2910.6636|3620.6094|3637.7324|3263.8988|3236.4615|3236.4615|3443.3847|3443.3847|3443.3847|3173.5843|3173.5843|3079.8401|2967.8043||
2022-02-19 20:16:44|pink_usa_0839|EPWDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4795.6395||||5670.4386|4871.9634|6285.9507||||||5811.8502|5991.2396|5932.6635|6351.8489|6187.1035|5573.8847|5573.8695|5334.0741|4466.4176|4255.9102|4396.8586|4415.1636|4107.6398|3829.4039|4347.4351|4230.2832|4354.7571|||4449.9406|||4781.2608||4622.0074||||4684.2341|||4832.5015||4942.3311|||||4942.3284|4942.323|4942.323|4942.323|4942.3203|4942.3203|4942.3203|4942.3203|4942.3203|4103.9563|4103.9541|4103.9541|4103.9541|4103.9541|4103.9541|4103.9541|4103.9519|3745.1764|3333.3168|3333.3168|2420.7275|2721.9342|2835.4213|2835.4213|2516.9169|2351.9902|2844.5737|2992.843|2992.8413|2859.216|2879.3513|2773.1817|2654.2004|2654.2004|2800.639|2447.3558|2296.3409|2296.3409|2465.6593||
2022-02-19 20:16:44|pink_usa_0840|EBCOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3558.0822|4096.2794|3528.1823|4185.979||4036.4798|||4365.3781|3976.68|3976.68|||2481.6938|2855.4428|2855.4428|2451.7938||||||1823.8954|1524.8962|1592.171|1749.1456|1629.5459|1921.0702|1921.0702|1913.5952|1913.5952||||896.9978|896.9978|896.9978|896.9978|844.6729|844.6729|1177.3095|1177.3095|1177.3095|1177.3095|1203.472|1195.997|1195.997|1388.8515|1338.0216|1435.1964|1532.3712|1278.2218|||||1354.4666|1354.4666|1354.4666|1354.4666|1354.4666|1639.355|1334.9034||1261.2997|1261.2997|1288.0647|1354.9771||1739.7237|1739.7237|1818.6804|1818.6804||||1837.3077|1837.3077||||1671.2859||||2450.7059|2283.8044|1895.0717|1964.7901|2042.9591|1964.7901|1933.0999|1901.4097|1597.1842|1301.4093|1350.0009|1172.536||1503.9523|1664.4865||1149.0871|1079.3815||760.4253|906.1735|954.7562|834.3555|684.3828|1077.924|1224.4912|1326.2858||1558.597|1869.0492||||1891.7102||2111.2838|2288.2847|2083.5212||1766.8767|1740.2785|1918.866||||2052.055|2087.7431||2219.7016|2405.8375||2341.1006|2151.0211|1549.9381|1613.6715|1383.4225|1432.0178|1323.3496|1575.9855|1502.0355|1458.3151|1689.2642|1552.0458|1576.268||1711.1323||1679.2413|1708.5979|1775.7591|1646.5055|1736.0537|1876.2376|2136.7746|2316.9677||2607.463|2473.2349||2614.8943|2817.8621|3029.6546|2816.4688|3139.9135|2927.5108|2765.9289|2904.295|2913.1798|2679.9125|2704.9887|2702.9008|2475.7623|1960.7885|1803.0224|1914.0562|1975.4131|2002.157|2142.8146|2277.2909||1982.3517|1831.7581|1932.969|2027.3395|2297.8994|2091.9668|2027.8131|2045.6469|1938.6827|2319.1631|2302.8834|2605.0304|2461.7537||2813.6506|2612.6755|2616.3973|3141.7079|3141.7079|3217.02|2959.1204|3013.9565||2912.5228|3032.3547|3282.4838|3418.9203|3739.8884|3998.1731|4065.7979|4134.8819|3612.688|3684.7611|3983.5256|3552.6544|3098.8222|2958.4291|3320.6353|3473.5794|2989.2725|2528.9016|2242.5482|2848.6963|2767.9983|2924.7402|2885.3977|2587.5185|2548.6898|2290.9699|2254.2528|2480.6214|2923.8612|2671.4121|2863.2339|3005.92|2244.9276|1672.8223|2034.4107|2268.303|2191.0529|2337.8655|2360.7484|2574.3758|2632.5376|3216.2962|3105.2814|3273.1344|3578.3218|4259.8249|4009.9202|4719.5119|4602.0676|4808.8149|5171.7784|4505.354|5169.8882|5307.1954|5196.4365|4419.2785||
2022-02-19 20:16:45|pink_usa_0841|JSGRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5368.7134|5229.2663|5566.7282|5368.7134|5459.354|5312.9345||6021.3258|6107.783|6149.6171|6763.1844|7055.8754|6923.4442|7436.6025|7172.6427|6970.4359|6934.8362|7746.511|6201.4808|5441.0696|5451.0375|5760.0436|5785.6754|5853.0431|5588.4495|5666.9553|6015.8699|5966.4403|6452.0132|6681.7154|6549.4186|6335.8539|6562.5029|6661.362|5992.6089|5633.3626|6647.9494|7069.6884|6934.4877|6963.5631|5839.7981|6092.7543|6687.3466|7283.3927|8196.2158|7510.181|8196.3609|7925.387|7628.8392|7551.7949|8018.4217|6622.9023|6415.0281|5978.2014|6334.495|6288.5591|5936.0451|6117.0265|6870.0255|6528.8302|5834.4261|5542.3468|5943.2399|5828.699|5721.317|5963.2846|6505.922|6640.5075|6497.3314|6186.6393|6192.3663|5648.8509|5875.551|5099.3183|4749.9418|5183.2547|5912.8561|6225.6449|6572.8692|6436.5621|6496.8242|7311.7969|7124.554|7140.5452|7310.2842|6914.7061|7042.7295|7500.1617|7767.7164|7717.3701|7994.994|7596.5389|7763.401|7208.1531|6700.3746|6375.3844|6269.611|6389.8739|5846.5173|5166.9593|5619.8195|5611.1178|3776.5187|3605.3861|3620.3182|4261.4162|3890.1015|4054.0804|3765.4357|3737.8767|4725.6508|4917.1136|4613.9642|5201.4069|5466.844|4917.1136|5033.2524|4914.3109|4177.4544|3337.6373|3545.0611|4351.548|3929.4451|4067.2441|5201.6628|5979.0228|6662.2154|6918.9566|6314.0047|6802.8216|8021.2374|8034.94|7973.9923|7682.314|7247.2856|8351.9661|8707.4698|7756.0201|7247.2856|7443.5118|7803.4884|6288.7278||
2022-02-19 20:16:46|pink_usa_0842|KNBWY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12629.76|11419.408|11419.408|11682.528|11524.656|12366.64|11287.848|12945.504|11472.032|12156.144|11524.656|11156.288|11051.04|10656.36|11498.344|12471.888|12787.632|12261.392|13261.248|13576.992|12840.256|12629.76|11945.648|11393.096|11682.528|11366.784|10577.424|9893.312|8998.704|8525.088|8630.336|9498.632|10814.232|10840.544|9446.008|9261.824|8788.208|7762.04|8117.7782|7630.48|9886.9971|9367.072|8630.336|9156.576|8709.272|9261.824|9288.136|8512.4582|8893.456|10801.6022|11978.2749|13499.0322|12291.7432|11341.3242|12041.664|11340.084|12130.956|11633.472|12028.908|11716.386|11863.08|10536.456|11123.232|10069.3275|11713.2994|12278.4147|12838.0361|13232.7624|13282.8865|12130.0322|11528.543|10751.6194|10526.061|10225.3164|9423.3308|9122.5862|9673.9513|9348.1446|9135.1172|9974.6959|9383.2315|8370.7247|8546.1601|7368.2427|7819.3596|7343.1806|6843.9446|6663.1488|6398.3162|6916.1673|6940.78|7777.6116|7509.8255|6916.1673|6374.688|6448.5261|5611.6945|6202.3991|5759.3706|6389.4595|6911.249|6842.3334|7334.5876|7521.6442|7148.5155|6940.7842|6487.9104|7137.6859|7905.6025|7826.8418|8200.955|8453.3033|8723.809|9245.4985|10334.6346|8769.9516|9745.4638|9285.7519|9498.3289|8551.3948|8636.7391|9090.7959|9110.1174|9559.5766|9845.084|10130.5914|9835.2389|9628.4922|9746.6332|9510.3511|9214.9986|9893.3249|10888.6629|10711.4514|10701.6063|11627.0442|12295.6239|13221.9478|13468.0749|15801.3598|15250.0351|14226.1464||||13438.5397|14078.4701|15456.7819|15309.1056|14373.8226|14324.5972|14669.1752|14915.3023|14767.626|13192.4126|12650.9329|13202.2576|14659.3301|15486.3171|13891.3113|15084.7229|17051.4653|18321.2553|15237.4796|15514.3511|13524.2093|13915.5238|14039.5991|11262.2209|10794.5524|11290.8537|11366.3145|9972.9627|8770.4811|10790.2121|10878.8178|12680.4682|14905.4572|14186.766|14580.5694|15407.5565|16460.9804|16244.3886|15682.4627|14509.8531|13689.9796|14366.8519|13346.7768|12555.5036|12250.4344|13146.5751|13079.8413|13680.4462|12679.438|13470.7112|13384.55|13056.45|13703|12195.9562|13686.7868|13302.0563|13609.7672|12070.8536|11993.9079|12542.4184|11686.3791|11619.0502|11608.1004|11588.8658|11184.9385|12348.6337|12012.0277|10906.0363|11108|11704.2736|12110.6052|12627.5359|11877.3853|11829.2987|11220.6805|12432.1678|14403.2385|16403.1542|17105.0476|16153.1647|15835.8704|14686.8804|13446.5481|13970.5645|14739.7628|14432.0835|12769.1398|12843.4871|12462.4574|12527.5113|12499.6311|13438.2651|13289.5706|12332.3498|12230.1223|12016.374|12202.2421|12034.9608|10950.5748|12232.7046|12638.7884|11665.3586|11510.2799|12324.4427|12182.2873|12690.6006|11897.9765|11325.0471|11803.2062|12242.5957|12341.9547|12729.7796|12232.4512|12515.3352|14773.8445|15106.9176|16069.6357|14709.9675|15453.6786|15207.2958|16306.8932|15759.3758|15284.6413|15074.7627|16594.1016|17666.3078|17748.4343|20440.3562|19016.8314|20180.2891|20458.6065|21535.3752|21247.9327|22849.3981|23257.7639|21555.7537|24101.8584|24945.9839|25616.5704|24693.3171|23167.9511|20711.9947|21464.3615|21976.3826|19662.8167|18771.6357|19399.3879|21923.635|19482.7978|20777.844|19833.9952|18780.3965|19078.9161|18683.8166|17077.0786|18402.8569|20597.8542|19975.9087|18803.6392|19835.5053|16891.1539|16213.1568|15463.6751|17414.1017|16363.2389|16138.0432|16246.4525|15679.3015|17439.0404|19036.139|18514.5892|17989.4117|16355.5263|15963.7272|15788.6681|16505.577|16147.1226|14625.7752|15713.6428|15730.315|14704.9686|13658.7818|13562.916|13729.639||
2022-02-19 20:16:48|pink_usa_0843|TKFOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4450.0707|||||||4116.0545|4073.4326|4073.4326||4549.4796|4813.8551|4813.8551|4813.8551|4810.2987|4810.2987|4810.2987|4019.3676|4328.5498|4497.5214|4497.5214|4497.5214|4822.8817|4910.9626|4910.9626|4910.9626|4912.0636|4912.0636|4912.0636|4246.8134|2873.1617|2873.1617|3157.2415|3261.5239|3261.5239|3261.5239|3261.5239|3261.5239|3262.1117|3262.1117|3262.1117|3262.1117|3262.1117|4017.3966|4017.3966|4017.3966|4017.3966|4017.3966|3959.8511||
2022-02-19 20:16:48|pink_usa_0844|TTUUF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4242.2664|4242.2664|3990.6065|3990.6065|3990.6065|3990.6065|3990.6065|3990.6065|3990.6065|3991.5012|3092.5144|3739.7849|3559.9875|2786.8589|2945.0806|2945.0806|2945.0806|2945.0806|3754.1687|3869.239|4566.8527|4351.8793|4208.0156|4452.584|4179.2428|4308.7202|4459.7772|4387.8453|4136.0837|3869.9357|4142.5575|3967.0437||
2022-02-19 20:16:48|pink_usa_0845|ATEYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4415.9929|4077.8313|5808.4231|6962.151|6067.0173|5132.0999|9050.7963|6962.0425|7121.1749|6086.8143|6323.2339|4707.518|4747.4122|3332.7656|3687.9945|4290.6862|4602.0104|4254.7642|4150.9894|3497.5701|3320.7266|4201.0139|5226.7058|5434.9881|7171.9836|6869.2624|7619.8512|7545.1853|8374.3697|7631.6405|7494.0981|8711.1536|7492.5356|6643.4339|6085.2282|6214.9521|6218.8831|6193.1142|6896.9665|7533.9726|8174.9107|8395.1104|8214.2321|7116.6172|6632.3175|6961.3456|6802.377|7371.7063|7467.8269|8128.2492|7254.3727|9369.2338|11252.6573|12326.0491|11105.016|11318.6561|10833.3575|8343.4025|10533.1357|9136.1681|10046.1927|9375.4808|9607.4823|10067.7434|10284.7771|8874.0581|8372.6355|8564.3597|8267.8722|7836.2765|8279.1312|6993.7267|6973.0851|6062.9812|5205.4193|5732.7167|4777.5766|3861.8432|4332.8454|4872.0708|4843.4746|4228.6572|3513.7473|3869.4114|3721.0691|3672.7535|2150.0353|2464.5874|3054.3966|2652.2671|2278.7336|2764.6894|2986.7986|3390.469|3208.0743|3971.2206|4459.1339|4998.8683|3974.7884|4217.851|4766.5184|4389.4148|4283.9687|4659.2921|4298.8858|3565.9439|3729.9094|3903.1257|3417.1474|3590.1938|3435.9818|3867.4288|3940.2121|3695.8982|3486.2387|3053.0526|3335.486|3098.1034|3266.1734|2916.1644|1985.6948|1912.9218|1856.7817|1907.7236|1668.6036|1964.915|2455.2557|2625.1996|2841.8002|2399.9349|2703.1758|2217.9904|2448.4535|1995.4972|2063.1706|2234.9569|2791.6279|2350.6618|2486.0766|2485.7641|2835.8962|2741.8309|2828.9284|2374.2792|2214.0197|1987.5615|2080.0589|2112.9643|2081.6709|1808.1794|1849.987|1907.467|1867.4015|2020.6956|2093.7241|1942.861|2072.8217|2010.2611|2072.9729|2228.0103|2129.6491|2192.3883|2284.7544|2242.9225|2082.3048|1907.7932|1827.7804|1476.8884|1337.2299|1415.787|1462.9392|1553.6997|1445.4636|1588.6134|1604.325|1634.0023|1703.5347|1939.5049|1782.3852|2403.8633|2534.7927|2294.2331|2378.2966|2369.54|2936.9687|3147.1274|2931.7147|3248.3781|3377.4645|3278.4393|2949.5344|3036.5351|2981.3639|3685.1497|3831.9191|3312.0371|3527.7705|3540.1486|3794.7847|3829.3982|4445.2528|3947.5564|3811.4955|4354.8439|4341.4169|3759.5775|3562.6472|3327.5841|3648.5804|4173.131|4538.3471|5028.9677|5578.9273|5009.1645|5503.7502|7529.5735|8146.8165|8892.6518|10431.8026|9868.9641|11386.3531|10401.1383|9296.2338|7857.2221|9654.8593|10565.5828|12694.5725|10203.8022|9518.8507|9510.1402|12412.3272|14411.4703|15871.257|15746.665|14862.7484|19184.795|18665.2252|17612.3352|16606.5895|18269.7417|18378.5869|14854.8498|16762.8139|17595.1362|18307.6169|16329.9901||
2022-02-19 20:16:50|pink_usa_0846|BSEFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3757.2361|3985.6838|3689.1878|3718.3514|3600.3954|3667.7285|4010.1653|4247.7548|3509.9767|3427.2533|3107.9021|2912.6362|2933.798|2845.3032|2951.1123|3082.8927|3049.2071|2794.305|2493.2318|2484.5748|2643.2875|2478.8034|2540.3647|2579.8024|2459.5655|2760.6386|2792.3812|2964.5604|2812.5576|2740.4161|2145.008|2272.939|2252.7394|2308.5288|2494.173|2658.6557|2630.7609|2747.1493|2895.2799|2957.8025|2983.758|3251.1612|3590.7055|3534.9164|||3390.0457|3289.037|3458.3469|3389.0837|3567.0515|3449.689|3500.7958|3591.3253|3664.5194|3448.7895|3542.2082||2549.7889|2613.3651|2452.4982|2386.9955|2420.7101|2721.2519|2721.2377|2585.4167|2585.4167|2232.8599|2152.9084|2477.3282|2477.3282|2537.0693|2630.5352|2587.1747|2690.2763|2440.7127|2321.2016|2918.6051|2918.6051|2557.2723|2689.1052|2431.7608|2497.7836|2238.9934|1977.3116|1826.4711|1806.2305|1907.4334|2192.2404|2074.1708|2204.7703|2420.6691|2249.5886|2044.9219|2218.4654|2303.309|1949.4729|1948.5088|1862.7011||
2022-02-19 20:16:51|pink_usa_0847|TINLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2153.6537|2153.6537|2204.9886|2738.482|2738.482|||||3114.4431|3114.4431|250.6407|3434.7063|3434.7063|3434.7063|||3806.0259|3806.0259|3806.0259|3806.0259|4095.0054|4095.0054|||4095.0054|4095.0054|4095.0054|4095.0054|||6451.678|6080.3584||||5755.4538|5755.4538||||5755.4538|5834.3592|4966.3996|5230.9649|5376.7541|5140.4133|5337.364|5342.2877|5101.0231|4849.911|4692.3504|4431.3908|4342.7629|4234.44|3815.9198|3870.0813|4052.2607|3648.5117|3648.5117|3106.8973|2850.8614|3023.1932|2481.5788|2668.682|2572.1761|2628.3071|2241.299|1664.2334|2318.1215|2654.9089|2608.6253|2986.9605|3304.8479|3202.4941|2932.8311|3041.0899|3129.6654|3218.2408|2949.562|2975.1504|3347.1416|3130.0881|2769.6418|2823.6597|3211.606|3152.6774|3643.7487|3800.8915|4107.3199|4209.4628|4979.4625|4771.2483|3985.9999|4855.0463|4467.2725|4406.2522|4195.6339|3448.628|3312.8088|2972.2764|2967.3555|3059.87|3204.5471|3159.274|3175.8462|3088.2027|2896.1747|2888.8457|2862.2702|2069.9293|2312.0608|1923.2724|2292.6214|2500.0572|2128.0015|2232.3346|2277.2229|2304.7422|2290.9826|2209.4075|2103.2615|2192.6993|2230.0469|2174.5169|2205.4761|2194.665|2289.0169|2445.2873|2442.1673|2345.8565|2254.4595|2400.8912|2424.4776|2415.6327|2337.0116|2565.9955|2617.0992|2562.0644|3095.705|3350.2408|3439.9155|3419.276|3794.7182|3721.9886|3428.1215|2938.6707|3093.9583|3296.4219|3346.5464|3492.9885|3155.8768|3255.1429|3397.0527|3494.3923|3409.8347|3492.4259|3413.7676|3773.6291|3795.2601|3712.6689|3767.7297|4015.9057|3817.7486|3716.9112|3716.0465|3820.3082|3718.0137|3798.669|3908.8324|3914.734|3977.6845|4180.3064|4280.6337|4355.3874|4188.1752|3810.1087|3730.889|3653.7391|3912.8836|3489.5483|3843.6465|3628.6952|3757.1739|3248.9362|3202.9765|3108.9969|3179.9611|3174.2072|3228.1976|3327.9399|3126.5372|3289.5775|3421.9279|3473.7171|3813.2245|3782.5346|3700.0554|3561.9507|3746.0903|3187.9171|2915.5747|3042.2553|3157.4196|2975.0762|3007.7061|2932.8493|2927.0911|3147.8226|3357.0376|3405.0227|3700.6109|3381.9898|3224.8448|3172.0508|3152.2771|2927.663|2881.5883|2822.0751|2610.8994|2615.6989|2322.9326|2328.6919|2438.1193||
2022-02-19 20:16:51|pink_usa_0848|SGAMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1592.3396|1854.3702|2217.1818|2821.8677|3184.6793|2166.7913|2277.3907|2468.8528|2972.7003|3204.4701|3325.3935|3264.9318|3154.0854|3516.8556|3264.9318|3093.6236|2892.0847|3174.2392|3133.8061|3174.1123|3174.1123|3688.0162|3839.1644|3748.4755|3879.4706|4010.4657|4584.8289|4796.4364|5179.3452|5834.3207|4319.598|4440.4259|5074.7725|5054.6345|5427.1872|5517.8082|5950.7749|5396.9802|5215.7384|5578.2221|4893.5306|4863.3236|5622.7665|5601.4682|5079.6584|5206.0022|4968.9167|5028.1881|4603.4099|4277.4173|4158.8746|4107.5957|4204.245|4600.5072|4908.9727|6312.9196|5635.1521|6263.368|5758.4143|5952.6272|6680.9258|6243.9467|6554.6874|6164.8997|5697.4191|5629.2449|5417.7029|4842.8028|4725.874|4827.7093|4827.7093|4076.7323|3678.3864|3551.7135|3332.4719|3088.1277|3332.4416|3781.9792|3599.4036|3276.5019|3380.9701|3009.6838|2714.341|2334.6145|2400.2463|2550.2617|2583.0775|2184.5689|2184.5689|2523.974|2409.5773|2536.1504|2887.7424|2514.5745|2643.9598|3244.0074|3304.9498|3422.1466|3528.0925|3478.3365|3545.8406|3351.7663|3213.9228|3187.6714|2972.0348|3140.7724|3117.3338|3206.4005|3225.1514|3311.8742|2878.2601|2915.7618|3215.7759|3497.0391|3628.1865|3843.8152|3993.8177|3871.9138|3712.5372|3646.9116|3187.532|3234.4074|3271.9078|3276.8441|3229.8979|2722.879|2713.543|2920.1102|2692.4168|2868.4684|2985.8362|3201.7929|3276.9083|3549.2015|3361.4131|3449.3791|3162.714|3073.4249|2759.9713|2839.9023|3169.0301|2783.473|2719.9985|2640.5379|2806.9821|3006.8091|3207.1063|3728.5183|3752.0272|3930.6952|3451.0757|3408.76|3074.9367|3121.954|2990.3054|3310.0236|3187.7784|3469.8826|3762.5146|3837.3283|3762.9595||
2022-02-19 20:16:52|pink_usa_0849|MKTAY|market_cap|0|||||||||||||||||||||||||||||3157.6284|3279.2822|3157.6284|3196.2819|3295.818|3577.8916|3699.642|3920.7516|3898.6345|3942.8693|4058.9577|4805.5454|5712.4403|5507.7854|5629.4396|5087.5228|5994.4177|5889.3958|5590.7864|6552.9828|7155.7025|6270.9093|5972.2999|5629.4396|5911.5135|7155.7025|6552.9828|7598.0995|8527.1279|9428.538|7520.6805|10213.7786|9732.6482|10213.7786|11463.5498|12105.0195|11662.6231|10899.4992|10495.7714|9450.6547|9771.3983|8925.2737|9251.5822|9970.4708|9832.185||9572.325|10495.7714|10457.1028|10495.7714|10755.7121|11076.4544|11380.5492||12951.0466|12906.813|15279.1837|15279.1837|15522.5078|14396.433|12868.32|14677.9275|15683.265|14094.8318|11420.634|11058.7125|9168.678|9128.4645|8364.408|11139.1395|11299.9935|2251.956|2412.81|2613.8775|2613.8775|2453.0235|2332.383|2633.9843|2372.5965|2231.8493|2453.0235|2734.518|2493.237|2272.0628|2533.4505|2392.7032|2372.5965|2231.8493|2272.0628|2191.6358|2111.2088|2292.1695|2211.7425|2191.6358|2251.956|2453.0235|2794.8383|2734.518|2493.237|2613.8775|2794.8383|2694.3045|2694.3045|2674.1978|2855.1585|2975.799|3016.0125|3096.4395|3277.4002|3458.361|3277.4002|3136.653|3257.2935|3076.3328|3096.4395|2694.3045|2955.6922|2674.1978|2513.3438|2334.5725|2555.9544|2415.075|2374.8238|2616.3312|2535.8288|2576.08|2455.3262|2415.075|2535.8288|2535.8288|2314.4469|2515.7031|2576.08|2495.5775|2596.2056|2515.7031|2213.8188|2354.6981|2193.6931|2072.9394|2213.8188|2125.749|2233.9444|2113.1906|2193.6931|2415.075|2394.9494|2374.8238|2213.8188|2294.3212|1992.4369|1549.6731|1469.1706|1811.3062|1851.5575|1781.1178|1740.8666|1680.4897|1891.8205|1821.4609|1831.4432|1811.3288|1690.5735|1690.5735|1750.9511|1589.9441|1650.3218|1840.0805|1660.0726|1740.0761|1760.077|1870.1618|1840.0805|1760.077|1510.0661|1570.0687|1495.0654|1710.0748|1280.056|1362.8104|1362.8104|1402.3121|1520.8174|1254.1806|1204.8034|1177.5525|1197.1784|1167.7396|1079.4231|1049.9843|942.042|979.2448|1025.1469|963.9441|963.9441|918.6999|918.042|864.26|856.1507|840.0084|795.6364|746.8272|963.9441|1051.0051|973.1245|1025.1469|1040.4476|1002.1958|902.7413|834.0412|976.1847|980.7749|1055.7483|1003.7259|1051.1581|1127.6616|1184.2742|1231.7064|1165.9133|1375.5329|1372.4728|1400.014|1490.2882|1476.5176|1594.3329|1650.9455|1797.8322|1981.8137|2011.4151|2080.9784|2263.027|2169.7826|2181.6232|2080.9784|2169.7826|2311.8693|2516.119|2683.3669|2883.1764|2674.2634|2681.4522|2915.8097|2820.9165|2920.1231|2979.5032|2979.0719|3321.2626|3477.9801|3984.0773|4514.6166|4055.9661|4501.052|4579.806|3765.2478|4679.2546|4426.8967|4377.4599|4417.6992|4272.5503|4153.2696|4344.4062|5137.6951|5403.5618|5272.3605|5875.208|6342.3053|6542.2813|6178.8212|5545.3205|6610.8862|6816.7009|6516.0071|5467.9575|5386.2155|5123.4733|4714.3363|5319.6232|5410.2006|4741.2026|4662.3703|3426.3917|2842.0877|2622.4911|2781.5579|3251.6779|3134.164|2833.8353|3474.3867|3396.827|3593.5988|3081.7807|3621.8018|4092.9133|4862.9933|4671.4906|4995.1755|4670.1267|4639.8056|4529.6096|4368.3823|4033.6245|3857.2912|3904.1255|4060.4834|3955.1106|4581.886|5058.5343|5258.2858|5762.4234|6329.987|5872.6299|6179.8104|6104.0437|5903.992|6471.5554|6357.4925|4981.2985|5289.6518|4857.1126|4775.8393|4591.4786|5168.1465|5882.832|5253.5444|4802.8527|4802.8527|4582.9268|4437.674|5082.4875|5197.7813|5366.1086|5674.5272|6360.1827|6116.9175|6285.2481|6001.3284|7757.881|7529.8278|7635.6506|7114.3902|7350.5863|7705.9371|6694.6771|7020.4521|7051.6047|6919.9385|7323.0813|7499.5052|7314.902|8008.5214|8271.8067|7435.6674|7922.9629|6797.6664|7607.4004|6488.8667|5813.545|6040.2231|6495.6152|7017.4917|6982.2007|7548.215|7966.2578|7432.8212|7336.4497|7646.5862|7279.4251|7363.5804|8023.9006|7299.8289|8127.0583|8422.2482|8686.928|8733.0773|8872.8499|9422.5675|9443.7418|9488.9997|9505.2874|9225.0016|9114.3199|9252.4938|9176.756|9574.9583|10076.6175|10415.9432|10049.4492|10432.2078|11216.7272|10923.8884|11632.4209|11289.0134|11537.4028|12593.4144|13605.9912|12874.3652|11947.3023|12267.6344|11765.9617|12604.2546|11990.7371|12129.1858|10329.3536|10175.9742|9876.0022|9742.9829|9558.3848|9550.2126|9156.0423|9561.0713|9531.2099|8277.0319|8513.0725|8332.6826|9371.0443|9248.8841|9472.8445|10515.2781|7728.6683|8328.784|8715.6957|9942.9525|10099.0748|11796.4633|12573.9523|12711.4756|13752.336|13657.3051|13623.3655|12592.9585|12264.4229|12473.955|12270.3096|12623.2949|13090.3215|13839.7363|16916.1383|14673.3245|12495.6771|11997.4249|11281.951|9411.1293||
2022-02-19 20:16:54|pink_usa_0850|KNCAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5103.9744|5901.4704|5691.4631|5422.9728|5021.5665|5194.1161|4987.306|5302.824|5501.6799||5448.6517|6330.0506|6660.3649|5991.2532|5210.4235|5111.1222|4761.1906|5514.604|5515.1342|5647.684|5633.3686|5195.9541|4734.6806|4310.752|4559.9591|4347.868|4400.8907|4146.3814|3520.7126|3422.6204|3897.1743|4032.3824|4048.2893|4074.8006|4591.7727|4458.006|4213.4404|3955.5831|4223.7025|3754.4022|3832.6189|3902.8814|3529.032|3820.6876|3828.6418|4300.5935|4074.5605|3810.3363|3770.5624|3873.9745|4030.4183|4494.4467|4396.3379|4258.4551|4560.7365|5197.1184|5268.7113|5250.1502|5364.1686|4734.9064|4776.1019|4544.3773|5108.2405|5509.8965|5888.3801|5300.846|5498.8234|5981.3934|5446.8543|4961.8096|5045.0344|5176.7189|5460.2716|6303.4018|5900.0725|6341.3342|5360.3104|5107.6095|5097.2071|5237.888|4632.2171|4042.446|4305.2546|3941.0113|4057.9435|4109.9684|3450.7471|3803.3294|4477.2744|4164.6577|4338.598|4791.5368|5037.3206|4618.5763|4792.0207|4272.272|4344.1373|3988.0321|4158.8592|4034.9361|3933.3192|4160.7114|4495.9684|4758.3939|4784.9566|4509.3056|4296.943|4192.0254|4274.8522|4425.6712|4381.2541|4873.2798|4942.5095|5193.0963|4616.9099|4557.5602|4478.5016|4884.0644|4762.8901|4919.348|4926.7678|4360.3874|4635.3858|3551.9819|3418.4116|3633.6082|3235.3707|3223.0031|3199.0333|3050.5863|2597.8228|1858.3495|1786.589|1905.365|1706.0715|1349.505|1564.9306|1423.7897|1349.505|1602.0729|1874.4501|2183.9696|2530.3343|2590.9191|2748.8418|2726.6339|2708.2327|2557.7068|2517.3609|2586.0846|2270.227|2072.8159|2243.432|1922.5891||
2022-02-19 20:16:55|pink_usa_0851|MNBEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||898.1271|1147.6068|1097.7109|1327.2323|1277.7355|1267.3571|1497.5715|1480.0674|1635.6592|1618.1551|1662.8878|1812.6449|1721.2347|1604.5408|1987.6858|2178.2858|2075.2062|2139.3878|2316.4855|2253.4649|2104.507|2119.7848|2177.0762|1846.6954|1938.3617|2112.1459|2366.1381|2410.0616|2324.1244|2320.3049|2037.5814|2079.6723|1859.6518|2035.6682|1894.0898|1469.3545|1167.0654|1322.0364|1645.3709|1522.9247|1677.8957|1821.3873|1776.8478|1661.2958|1524.9067|1504.0694|1415.0376|1386.6232|1255.9169|1214.2425|1329.7944|1346.843|1238.8683|1291.9085|1170.7846|1193.1919|1323.9015|1407.9291|1456.4784|1622.6663|1990.5205|2356.5074|2560.0409|2713.1578|2709.4233|3271.4746|3322.5511|3171.2714|3796.9345|4215.2883|4611.2303|4812.9366|4868.0323|5109.8931|4729.8262|5634.7031|5509.5704|5693.5341|6038.2557|5847.5739|6952.4065|6202.7654|6137.3354|4464.1965|4438.0244|4247.3427|3991.2309|3254.6759|2757.4078|2806.0129|2678.7791|3073.7632|2972.6772|2452.2715|2935.238|3669.0475|3509.9306|3713.9746|3837.5242|3476.2353|3702.7428|5149.5117|5738.1297|6224.95|7350.9865|6587.2525|7147.6732|6938.6826|6810.3347|7849.1636|8432.8463|8999.6718|9029.172|9562.283|8594.5455|8416.3224|7892.1369|7133.1163|7530.4489|7537.7875|7829.2346|6571.1894|6329.7134|5759.9593|6656.4373|6617.2073|6855.8984|7295.9379|6092.0533|7258.569|7111.194|6249.7972|6610.9612|8130.3367|8219.578|8725.6695|8423.0621|7008.0016|5946.3681|6407.865|7189.9595|7435.0021|7402.3298|7079.6903|7669.8346|7786.2299|8556.0722|8227.3066|9342.2506|10499.7183|10573.2224|10165.4903|11317.9859|11001.2853|11080.4605|11333.2425|9350.6023|10288.2903|11146.998|11776.852|9735.396||
2022-02-19 20:16:57|pink_usa_0852|YKLTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8314.7988|8087.0907|||8835.7676|8639.1105||||8434.8407|8388.5499|8651.4154|9582.1906|8560.4871|8669.601|9529.2869||9023.3948||10845.2675|12313.6588|||||8731.4735||8695.1061|8225.6035|7640.4526|7405.7178||7175.5979|8031.6457||7902.7758||||||||||11204.9427|11740.7162|11796.9393|||13037.1558|13708.5264|||12111.1275|11202.5999|11802.9053||10827.0871||11514.0117|11828.5847|12396.7419|11266.8473|11790.0655|11170.5494|10369.6724|10663.3808|10645.442|10645.442|9527.0617|9863.5372|9187.3818|9020.7463|8655.4301|8918.5219|8632.9984|8661.8392|8661.8392|7947.2294|8016.8784|10948.7104|9615.7682|11150.5742|9657.4226|8923.6636|8564.7945|7734.269|7866.2815|8270.0092|7850.2606|8330.8888|8199.1176|7605.7647|8791.187|9255.6967|9139.3687|9498.7821|8382.8356|8027.4336|7878.2128|8487.1297|8239.2307||
2022-02-19 20:16:57|pink_usa_0853|THKLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1901.7005|1994.7908|1063.8884|1409.6521|1728.8186|1436.2493|1833.8959|1790.1705|2006.2255|1872.4772|2170.8389|2366.3173|2250.5735|2199.1318|2186.2714|2420.331|2546.3632|2551.5073|2849.8081|2674.9102|2528.3045|2703.2025|2515.4444|2353.4065|2255.6694|2407.4191|2860.0962|2988.6977|3456.807|3420.7986|3027.2334|3250.9966|3058.0973|3281.8605|3176.4089|2229.9162|1995.865|2402.2396|2592.5669|2592.5669|2811.1862|2528.2672|2706.5865|2567.3753|2407.0148|2379.0658|2134.7293|2018.991|1892.9648|2088.434|2116.7255|2363.634|2145.0171|2373.9218|2395.2058|2577.5047|2810.4423|2706.6332|2729.4205|2534.4619|2729.4205|2663.5904|2972.4858|3116.8058|2648.3988|2774.9953|2800.2515|2686.3173|2944.5683|3159.7775|3015.4607|3030.652|3033.1839|3164.8412|3182.5644|3073.6938|3012.9289|2962.2914|3311.5983|3187.54|3022.9728|2664.7227|2390.022|2108.9919|2125.4486|2387.4902|2590.0345|2352.045|1926.7021|2103.9283|2215.2812|2463.3928|2412.7577|2122.8724|2440.607|2401.3649|2483.6468|2698.8455|2787.4568|2795.052|3106.4572|3377.3545|3166.8102|3308.5699|3671.8291|3587.0264|3905.9857|4194.5679|4445.1788|4698.3211|4364.1733|4804.5687|4922.2781|5222.2473|5153.8999|4429.9238|4605.855|3656.5856|3366.742|3247.767|3328.7713|2966.7832|2879.4504|2357.9628|3060.4154|3151.5444|3405.9462|3265.481|2673.1172|3084.4634|2916.1279|2956.6296|3207.2344|3683.1303|3467.9646|3452.76|3354.0374|2708.5434|2418.9571|3054.832|3529.9662|3111.0279|2840.6798|2959.147|3232.5327|3484.4019|4148.881|4115.9475|4179.2308|4151.3861|4488.0534|4315.9228|4173.1556|3710.9342|3703.3402|3167.9632|2703.4636|2723.7143|3042.0339|3062.1798|3127.6541||
2022-02-19 20:16:58|pink_usa_0854|FELTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1840.1414|2274.2718|2133.1347|2134.9213|2025.0485|1950.9071||1878.4971|||||1589.0854||||||||2397.3924|2272.3421|2616.2301|2771.6503|2700.193|||||||3063.4188|3247.4025|3183.9903|3616.2628|3493.0122||3108.075|3032.1597|3152.7313|2875.8625|3117.0062|||3421.2174|3396.2124|3036.319|3063.1101|2741.6175||3215.8193||2979.1648|2453.1669|2580.8712|2330.0711|3124.5017|2887.865|3105.7497|3020.9178|||3747.7948|3727.0779|3815.6611|4229.1059|4023.7228|4045.7698|4134.1675|3892.189|3835.0434|3963.6217|3894.8588|4018.9826|5301.3778|5133.3321|5486.0314|5501.2111|5261.0184|4923.106|5070.4239|5475.7721|5247.2063|5423.9881|5698.0889|5754.1591|4434.1882|4239.9067|4091.3386|4354.1899|4605.613|4422.5122|5002.4669|4708.2042|5099.6022|4223.9562|4128.2494|4416.7983|4451.0814|4308.2354|4311.0923|4451.0814|3794.5611|3222.5381|3428.232|3942.4668|3982.4628|3976.7491|4445.2742|4388.137|4565.2623|4685.2504|5290.9047|5736.5749|6022.2609|5902.1488|6677.4843|6930.5968|6564.9264|6324.9552|6570.64|6153.5472|6924.8832|7619.0856|7616.2288|7839.0592||
2022-02-19 20:16:59|pink_usa_0855|KYSEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5292.5321|5841.177|5354.0181|||5051.3175||4493.2131||4214.1609||5617.7796|5437.7833|5617.7796|6513.0244|5570.4121|5892.5108||||||5016.0763|4537.6781|||4267.682||||5262.3693|5233.9496||4973.4363|4968.706|||||5470.7869|5305.0054|||||5518.153||5551.3409|5404.5051|5319.2456|5541.8676|5418.715|5826.066||5527.6577|5725.1756|6029.7414|6029.7414|5493.5977|5501.6062|5501.6062|4625.6896|4516.9055|4516.9055|4649.3384|4559.4732|4687.1763|4559.4732|4559.4732|3391.2264|4001.4929|4001.4929|4001.4929|4001.4929|4001.4929|4001.4929|4176.4991|4176.4991|4176.4991|4067.7114|4067.7114|4185.9588|4186.2712|4186.2712|4186.2712|4186.2712|3755.8185|3699.0555|3656.4832|3519.306|3519.306|3585.5295|3585.5295||
2022-02-19 20:16:59|pink_usa_0856|RNECY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1269.5548|1728.9657|1257.2051|3870.8926|3478.7979|3437.0857|3954.317|3220.1822|4046.0839|5055.5192|4371.4391|3019.9636|3095.0449|3879.2341|3704.0429|3679.0156|3637.3034|2602.841|2627.8683|2594.4985|2853.1141|2627.8683|2911.5112|2686.2654|2586.1719|2227.4448|1434.9083|1635.118|1251.3659|1376.5024|1526.6663|1484.9541|1443.2419|1526.6663|1293.078|1109.5444|1076.1746|1234.681|1818.6517|1885.3912|1639.7064|1576.721|7835.4732|9575.9485|10826.2899|10136.1015|9069.1434|11694.8605|13637.0576|12136.6478|12803.4966|12720.1405|12470.0722|16737.9044|13503.6878|11169.7171|11069.6897|11403.1141|11903.2507|12220.0039|12636.7844|12970.2088|12803.4966|10869.6351|10302.8137||9369.2254|9735.9922|11136.3746|10169.4439|10969.6624|10102.759||9469.2524|9302.5402|9235.8553|9669.307|9802.6768|10202.786|11569.826|12970.2084|14670.6727|14470.6181|14924.0752|17188.0268|16671.219|14097.6901|14204.3898|16571.7881|16838.5372|18405.6882|20939.8047|19239.2791|19939.6151|18739.237|18022.3585|15771.6477|16238.4618|17205.6392|15676.506|12808.0389|11574.5743|10542.1081|9140.6526|7707.0637|7574.4579|9526.4658|9743.5722|8542.3913|8794.2057|7717.5528|8944.8777|9671.6796|10381.5201|11187.2004|11986.153|10953.2955|11800.892|11049.9053|10162.618|6228.7116|8559.7148|8916.8006|9685.3472|9793.0931|10739.7018|13268.63|14578.261|15686.3258|18316.5363|21215.7627|20059.1261|19409.2158|19794.1855|18147.5589|20249.6656|21640.8931|22199.5747|22681.8229|24138.8172|23836.4538|24007.8588|21576.2155||
2022-02-19 20:17:00|pink_usa_0857|TOSCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1000.5729|||853.9868|794.0579|913.9157|||||||598.404||||||||||1104.9786|||||||1188.8252|||||||1228.2456||||1569.7578||||1641.7822||1647.7742||1575.1032|||||1134.3336||1278.2794||||||||2319.7203|2243.4453||2936.1494||||3944.297|3424.8834|3798.212|6966.6349|||7531.4972|6862.7197|6544.6114||||5227.4446||4935.2272|||4935.2272|4026.1064|4026.1064|4026.1064|4026.7252|4026.7252|4026.7252|4027.1344|4027.1344|4027.1344|4027.1344|4027.1344|4027.1344|4027.1344|4027.1344|4712.7215|4713.6633|4713.6633|4688.9467|4657.8975|4616.6268|4617.2159|5361.456|5361.456|5361.456|5361.456|5361.456|5361.456|6299.3106|5631.2019|5726.646|5574.5171|5536.3355|5374.0636|5733.6072|5520.4265|4553.1905|4836.339|5059.0652||
2022-02-19 20:17:01|pink_usa_0858|TKGSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10700.5844|11024.4356|11248.4327|12189.6741|11893.1632|11534.2363|11917.4515|12323.9992|12342.7531|12763.3765|11892.6592|12597.2704|11788.1731|11614.0296|11975.7122|11702.4409|12052.3241|11779.1381|11248.8359|12285.3357|11998.7582|12405.859|12346.9365|11406.8552|11905.0179|12045.2437|11895.3244|11965.1144|12158.477|12233.4336|12419.5328|13170.7729|13597.7106|13463.9711|14142.3145|13470.4009|12570.2309|11760.0779|12042.9885|13296.7967|13855.5523|15006.4311|13518.004|14164.1678|13915.9895|12933.8555|13605.6625|13084.5412|12400.177|12331.1127|11835.1056|12381.3413|12468.1887|13033.2123|14037.6988|14706.3102|14188.3718|14075.2564|13306.5168|13709.19|13140.8712|13178.3935|14721.9739|14923.3105|16105.5724|13671.4348|13616.5294|12799.0496|13704.9881|12555.0258|11419.3632|11523.9362|11748.021|10851.6817|11365.5829|11156.437|10337.0884|9578.2386|9404.9579|9990.5271|9912.8495|10913.6948|10194.9338|10688.6073|9948.097|10550.838|10255.2079|10493.4341|10825.7779|10667.9259|12289.4966|11508.9232|11802.8484|11948.3379|10914.9986|10878.4118|10905.636|10318.3612|11124.8052|11270.9056|11928.4881|12302.9201|12070.6803|11383.964|10744.9851|10528.9669|10771.9083|10546.8995|11635.7691|11131.7568|11914.6283|12418.5262|12058.5193|11388.0725|11236.2807|10819.3799|11016.7096|11118.1003|11545.8565|10465.3346|10628.4904|10637.2673|9631.7283|8723.2203|10037.4172|10090.3385|11245.7882|10496.0689|8908.4283|9490.5632|9828.3778|10178.5408|9397.0688|10460.788|9640.507|9239.1867|9119.8397|8939.0153|8650.4886|8298.8229|8580.1156|8632.8396|8131.7259|7489.9789|7782.2814|7780.0837|8711.9355||
2022-02-19 20:17:02|pink_usa_0859|TSUKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2038.6|2100.2677|1936.67|2130.337||2563.5395|2639.987|2656.8055|2594.1185||2568.636|2660.373|2762.8127|2726.3499|2638.7607|2439.9668|2398.8575|2031.2016|2227.5981|2149.2478|2199.7246|2270.9438|2145.6645|1757.4014|2150.7732|2145.612|2145.612|2360.1732|2383.1619|2382.651|2615.6032|2775.5024|2266.6859|2363.8514|2260.0446|2431.1827|2475.1167|2417.2002|2564.3164|2541.8403|2145.444|2043.28|2503.018|2196.526|2196.526|2411.0704|2635.8312|2401.9778|2962.756|2656.082|3320.1025|2982.9844|3217.9455|2982.9844|3064.71|2778.6704|3452.9066|2931.9059|2931.9059|3677.652|3575.495|3421.5895|3151.9478|3166.247|3209.9616|3234.066|3033.4689|3094.7511|3574.795|3248.6716|3115.1785|3237.7429|3554.3676|3380.5361|3431.6016|3257.9789|3360.1099|3510.7531|3257.9789|3462.2409|3278.4051|3519.8428|3340.3986|3573.8701|3588.7812|3519.0934|3579.1458|3971.325|2686.019|4085.2|4391.59|4096.23|3857.4501|3417.3719|3619.5893|3442.3938|3622.5511|4076.0083|3748.2731|4266.1744|3829.875|2777.6296|4065.1825|3632.1513|3989.4021|4033.5222|4373.513|4182.4278|3805.0574|3766.8608|3836.922|3444.8449|3620.0744|3948.7543|3611.8274|3744.5964|3319.225|3505.408|3416.4528|3846.3179|3646.7559|3848.2207|3696.0485|3935.0304|4166.0972|4057.5852|4187.289|4233.2471|4377.2489|3579.6214|3978.9458|4197.5019|3556.1318|3557.1531|4852.1488|5587.4776|5301.5164|6134.889|5801.54|5368.9215|5509.2468|5133.8206|5091.1306|4482.4418|4525.336|4403.7594|4019.7581|4154.567|4004.4389|4207.6736|4316.9506|4557.9726|4547.862|4083.0774|4419.0786|4165.8011||
2022-02-19 20:17:03|pink_usa_0860|KNAMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2287.5369||2615.8376|||||2408.9765||||||2302.1971||2055.2917|||2455.6732|||||2459.9998|2654.7495|||3826.3156|4919.9645||3866.4044||||||||||3118.9343|||||2798.7095|||3403.0744||||||||||3405.7263||3301.745|3301.745|||||2522.722|2557.3748|2529.6325||||||||3097.8003||3434.731||||3411.1675||||5712.5967||||||||||6337.1871|7869.4178||||||6993.0846||7170.3392|||||6273.4913|||5494.5452|6019.252|5667.6444|5667.6444|6157.1904|6157.1904|6157.1585|6157.1585|6157.1585|6157.1585|5660.8534|5660.8534|5660.8534|5660.8534|5660.8534|5660.8534|5555.3716|5555.3716|5472.4517|3943.1492|4775.7398|4395.4124|4362.7749|4835.6863|5595.009|5595.009|6246.5611|7380.0833|7380.0833|8806.8106|8165.3031|8165.3031|8240.5686|8240.5686|7161.5416|7903.5392|7903.5392|7358.6972|7186.8521|6575.1371|6919.0936||
2022-02-19 20:17:03|pink_usa_0861|KNMCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:03|pink_usa_0862|MIXIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4106.3|4584.124||4407.7186|||4017.975|4017.975|4801.4801||3013.4812|2937.1397||2953.2116||3328.4075|3615.3809||3623.442|2723.978|2878.3967|3059.7774||2922.5163||3012.3896|2993.9354|2886.9189|3548.3992|3335.2087|3069.7739||||||3604.63|3875.5502||4909.468|5008.8983||4348.5892|3981.9739|||3570.1332|3552.9729|3279.1873|2939.1003|2730.836|2693.3952|2080.9521|1916.9958|1909.3589|1768.4551|1638.8538|1737.5618|1667.6373|1667.6373|1838.5302|1797.088|1679.5426|1679.5426|1537.1318|1537.1318|1485.1406|1458.0148|1458.0148|1467.2451|1467.2451|1467.2451|1313.3435|1314.097|916.2511|1244.7754|1176.9608|1430.8889|1461.7822|1461.7822|2059.3046|2143.6961|2062.3186|2062.3186|1846.8187|1831.7488|1898.6811|1910.741|1756.3003|1998.621|1807.3314|1793.6392|1787.563|1787.563|1596.0384|1596.1484|1596.1484||
2022-02-19 20:17:04|pink_usa_0863|STAEF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3150.334||3441.1038|||2669.8717|2859.795|2712.0266||||||2842.5111|||||||2285.1744||||||||||2550.42|||||||2848.0497|3155.105|3144.9382|3312.6908|3354.5273|3558.3891||3812.5598||3888.8109||||||4339.9362||||3369.882|3622.6232|3533.3213|3784.3775|4027.009|3775.2359|3710.1326|3981.6058|3574.3961|3715.1599|3128.6439|3557.6385|3188.9713|3834.1389|3477.202|3850.8965|3780.5146|3384.7376|3391.3972|3521.2593||4172.2344||4576.8046|4601.7781||4533.5173||||4970.5105|4978.7891|5544.8677|||5983.1722||||||6115.6716|||5729.185|||||5748.442|5721.1315|5721.1315|5721.1315|5721.506|5699.8025|5699.8025|5685.8025|5685.8025|5685.8025|4344.1643|4274.4717|4274.4717|4275.301|4275.301|4275.301|3353.2949|3623.0895|3824.3722|3972.6052|3972.6052|4581.2978|4581.2978|4581.2978|4582.3789|5324.1267|5324.1267|5314.1757|5131.4637|4606.7963|4494.3963|4494.4998|4510.5574|4510.5574|4510.5574|4070.8044|4207.3695|4000.392|3506.1413||
2022-02-19 20:17:04|pink_usa_0864|CCOJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1721.5816|1663.5956|1629.6039|1549.6234|1699.5869|1849.5134|1899.5003|1739.5424|1813.5229|1835.5171|1801.5261|1913.4966|1839.5161||1823.502|1795.5097|1699.5359|1683.5403|1739.525|1705.5343||||1717.531|1739.525|||1541.579|1559.5741||||1761.4837|1843.4597|1800.2724||||1975.421|2257.3384||2278.9205|1918.7462|1936.2092|1934.0264|1840.1628|1868.5401|1861.9915|1861.9915|1704.8246|1547.6577|1486.5372||||1816.1179|||1896.8827|1956.2558|2106.4348||2130.446|2237.4048|2302.8899|2193.708||2451.2777|2724.1269|3223.9867||2890.0193|3003.5245|2796.1591|3189.062|3197.7932|2979.5138|||3437.806|3666.9931|3269.7137|6675.8573|6034.4194|6920.9928|7484.8045|6822.9386|7371.2251|7870.1167|7630.9145|7583.0783|7712.5329|8750.0893|7981.1015|8085.919|7363.4271|6837.468|4963.8558|5057.4428|4866.5253|5348.2858|5539.1269|5662.2799|4641.7009|4483.8588|4392.3844|4161.0058|4562.7581|4315.25|3730.557|3935.0202|4180.7347|4343.9466|4641.6194|4559.1177|4559.1177|3368.223|3264.1991|3676.7078|3178.1104|2732.5292|2898.3219|2996.9652|2683.0999|2851.6904|2747.6206|2779.9033|3130.8168|3023.8174|2733.2727|2962.8389|2860.6102|2941.317|2546.7501|2611.3156|2539.5762|2134.2483|2094.7916|2040.9871||
2022-02-19 20:17:05|pink_usa_0865|SQNXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3156.5118|3128.8231|3477.7007|2663.6529|1932.6713|2225.4628|2208.2112|2633.7519||2610.7497|3105.297|3047.7915|2628.0014|2558.9948|2510.6901|2363.4761|2455.4849|2416.5456|2376.2698|2094.3395|2215.1668|2422.2993|2422.2993|2537.3729|2232.4278|2186.3984|2054.0638|2082.8322|2157.63|1910.1886|1987.2865|1824.0092|2368.1735|2291.4322|2297.9799|2361.2692||2247.3483|2208.224|2193.2647|2243.8962|2279.5288|2278.3781|1844.8074||1731.7975|1858.374|1628.2348|1578.7549|1489.0006|1438.37|1300.2865|1322.1497|1215.1244|1364.7136|1346.3026|1400.3849|1781.2619|1784.0375|1845.1189|1884.3032|1997.2461|1914.2676|2866.2153|2648.3967|2347.9977|1901.95|1830.4713|2157.8488|2651.2031|2628.1492||2150.0746|2343.7427|2327.8464|2424.6959|2505.2957|2667.6949|2590.8829|2743.2878|2864.9203|3014.9352|3161.2913|3079.74|3316.3616|2996.8004|2834.8129|2870.187|2940.9354|3139.9325|3187.5072|4079.2286|4034.7746|3833.402|3699.1536|4077.8241|4027.782|3163.6397|3275.9294|3509.0525|3708.195|3496.9445|3637.3105|4149.8295|3748.6407|3765.3452|4238.6179|4634.0526|5124.0096|5362.1418|5717.6905|5483.3531|5072.5481|5191.6656|5030.9145|5731.0749|5882.7297|5599.0811|5450.106|4510.2195|4339.0374|3666.8258|3327.0841|3918.9498|3576.228|4189.5511|4100.7414|4410.6812|3863.5183|4364.1902|4835.0603|5394.1439|5602.7572|5835.212|5957.9958|5789.9131|5042.4815|5685.5806|4968.6201|5821.5765|6052.4115|6501.5557|8117.4011|7828.1117|7405.8088|7238.7963|7022.8731|7157.676|7933.0909|6831.4232|6842.1701|6316.7678|5970.48|6520.9583|6985.4616|6233.7782|6769.9273|6686.9376|6209.2992|6066.0077||
2022-02-19 20:17:06|pink_usa_0866|NRILY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3590.9255|3590.9255|3420.9794|3136.74|3355.5821|3587.0688|4182.3198|4726.9941|4474.1094|4474.1094|4192.046|4177.4566|4435.2044|4303.8986|4299.0355|4646.5926|4911.2784|4510.3578|4316.709|3863.2407|3702.6776|3488.594|3886.5947|3984.879|4383.8532|4356.6066|4539.5508|4201.1409|4127.1465|4466.2504|3824.3525|4417.283|4452.3332|4643.1618|4572.088|4123.2518|4465.964|4575.982|4693.7894|4780.549|4524.5527|4158.7044|4414.7008|4070.43|4124.3758|4058.6607|3896.8242|3867.3989|4086.1235|4383.3137|4583.4025|5026.3378|5752.5732|5898.8078|6396.7977|6574.6513|6072.7096|6799.9327|6554.89|6224.873|6436.3211|6299.9665|6434.3449|5964.5222|6025.3236|6593.4683|6298.4321|6063.2002||6220.686|6620.3803|6097.0895|6097.0895|6906.4463|6983.1959|7608.937|7903.6708|7903.6708|7760.2141|8351.7865|7954.7981|7002.8832|9169.7188|8375.8423|8482.8822|8420.4421|7510.6066|7678.2106|7914.4636|8314.2755||7231.405|7301.6976|7837.6827|7670.7366|7073.2454|6589.9799|8215.5082|8263.8349|9161.1075|8644.9883|9508.4946|9240.5099|9430.9774|9301.182|9103.0718|10597.005|10384.839|10831.1192|9880.3715|9934.6096|10907.545|12212.8459|12502.8953|11319.4146|11207.4971||10039.471|10000.1526|10761.7548|9543.3629|9122.5144|9676.698|10191.0443|10191.0443|11319.2384|11918.2297|12547.9017|12220.3518|11997.1766|13040.6716|12947.1793|12748.7509|14546.284|12932.8811|12717.6062|14519.9279|15692.063|16438.7504|16000.0771|16000.0771|17791.9889|17807.1233|19847.239|21799.5754|20346.6739|19372.0192|18593.0031|18737.8366|19465.0216|19060.7899|19714.1151|23743.5268|20341.5813|24148.3768|24666.5889|23041.9069|21592.9526||
2022-02-19 20:17:07|pink_usa_0867|NGKSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5854.0748|5201.204|4874.7686|5222.9664|3873.6618|4304.5523|3982.4725|3525.4675|4047.759|||||||5061.8749|4562.8171|4651.9512|4439.7271|4380.3044||4422.9046|4269.9743|4604.0063|4942.0627|5030.6012|5082.9195|5313.9667|5175.8615|6200.7903|6028.238|5763.3726|5509.2267|5874.049|5923.2385||4160.6139|4234.3547|4059.14|4059.14|4051.032|4205.0794|4205.0794|3750.6394|3750.6394|3750.6394|3959.4362|3963.71|4017.5819|3998.4758|3662.2546|3461.4027|3140.8156|2672.948|2672.948|2713.6321|2815.3425|3641.2305|3649.3674|3702.2567|3700.2225|3360.51|3685.9831|3399.1599|3509.3969|3482.9493|3094.3726|3100.4759|3104.5448|2974.341|3401.572|3226.6107|3364.9522|3529.7413|3609.0841||
2022-02-19 20:17:07|pink_usa_0868|CSIOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1810.8463|1979.654||1898.7379|2187.2359|2550.0647|2434.3922|||2579.7456|2177.5272|2011.092||2221.9099|1941.744|2195.5577|2104.5916|||1720.0722|1955.8886|1975.5862|2093.2169||2231.9324||2111.8048|2483.2849|2098.1522|2135.7921||1921.5138|1723.0981|1616.9||1541.6203|1619.3197|1643.2479|1519.0364|1791.6564|1919.8793|1575.2097|1573.0589|1747.2756|1851.0529|2026.0762|1958.3253|1971.2302|2043.2828|2426.1295|2255.6767|2150.5551|2187.9013|2131.7117|2312.11|2395.4535|2658.9265|2267.7498|2458.9021|2651.3987|2938.5305|3242.5998|2921.8618|3126.7255|3158.6012|3105.102|3724.7782|3937.6995|4543.1272|4578.6208|3973.9705|3772.593|3960.7697|3905.6368|4212.621|4508.3457|5084.0105|5171.3761|4872.6657|5032.9971|5081.4755|4829.2834|5037.8319|4975.6332|5671.0563|5841.972|4789.5599|4983.0814|5169.4474|4785.7184|3938.7975|3677.0825|3332.8287|3772.6944|3678.8189|3675.7253|3721.4567|3813.8928|3496.608|3545.8195|3380.8655|3542.211|3834.3572|3738.0426|3786.8157|3420.7708|3534.8212|3600.0983|3584.087|3657.9856|3707.0051|3583.348|3790.2028|3680.0955|3830.3538|4103.7745|3701.0331|3963.6156|4080.4968|3746.4801|3280.8027|2951.7125|3347.3104|3434.7558|3126.3061|3072.8545|2875.5514|3037.9408|3073.8269|3364.3774|3832.5578|3948.1428|4662.9453|4860.4132|4591.5259|4063.7279|3598.4963|3794.0061|4246.3954|4217.7724|3371.6952|3850.767|3906.3151|3738.2154|4408.916|4305.582|4572.4068|4733.472|4540.11|4310.7269|4023.8465|3978.722|4094.6872|3944.7573|3845.2892|3388.7066|3420.7305|3196.3209|3193.4096||
2022-02-19 20:17:09|pink_usa_0869|DCMYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:09|pink_usa_0870|NTDMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:09|pink_usa_0871|TOTDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4181.2042|4348.4524|3911.7489|4013.9561|3958.2067|3623.7104|3828.1248|3382.1297|3354.255|3344.9634|3493.6284|3400.7128|3196.2984|3196.2984|3140.549|2991.8839|2867.377|2796.7611|2982.5924|2865.5186|2817.2025|3214.8815|3177.7152|3363.5465|3112.6743||||3261.3393|3687.2647||||3698.0429|3688.7513|3921.0404|3790.9585|3530.7947|3495.4868|3317.0887|3188.8651|2937.9929|2887.8184|2564.4719|2759.5948|3125.6825|2993.7422|2925.3563|2945.4261|3487.3102|3103.3827|2787.4695|2506.8642|2549.6054|2605.3548|2306.1664|2465.9814|2105.4686|2234.0639|1962.3785|1511.1801|1838.4456|1828.7422|2112.2198|2352.0321|2306.9807|2291.0394|2084.8424|1923.6968|2083.8027|2408.9212|2495.5116|2488.0789|2396.5455|2267.0212|2105.6353|2299.9217|2463.3797|2482.7062|2638.6241|2444.6295|2540.1403|2491.9543|2667.7565|2811.1292|2595.017|2599.7973|2441.3646|2646.5758|2600.1387|2695.7446|2992.8057|2918.3697|2666.7214|2697.4518|2681.0623|2552.6772|2515.307|2546.1276|2268.7418|2502.2938|2510.1702|2535.8541|2487.9109|2357.7793|2467.3638|2602.6322|2821.8012|3116.3096|2885.3743|3690.3954|3393.4474|3446.6577|3928.9838|4108.9786|4397.1281|4793.293|4688.5334|5085.7564|4864.3534|4696.6733|4798.3686|4438.9529|4311.3099|4564.9163|4170.2308|4071.1395|3689.8901|3773.1099|3995.5614|3776.7209|4196.2632|4559.8778|4715.1166|5042.3566|5751.5169|6006.4108|5794.4198|4618.3747|5542.0496|5735.5334|5735.5334|5725.4386|5081.0534|5107.9728|5100.9391|5857.7708|6528.9314|6673.718|6713.2976|6315.8108|6363.1709|6704.8404|6488.337|6828.315|6427.4454|6451.1255|6500.5613|6250.2144|6476.8799|6524.2428|6541.1581|6532.7004|7251.602|8494.033|9064.9253|10402.928|9009.1048|8801.0462|8574.3511|8523.5652|8690.3122|8135.8996|7110.0246|7072.7816|7194.6678|6297.4504|6568.3084|5840.3774|6584.3906|6432.8794|7195.9852|7115.5595|6257.9674|6840.4189|6401.8025|6053.0935|6410.353|6789.6237|7395.1024|7277.2576|7532.9267|6391.7281|5284.7278|6099.4566|6836.2696|6373.8559|6605.9097|7673.0182|7773.5466|8469.115|9546.3864|10162.938|10369.5844|10332.3203|10387.3034|8950.3648|9268.9314|8694.4949|9308.7522|9392.6301|7820.1313|8259.3465|7921.8015|7759.1292|6779.7065||
2022-02-19 20:17:10|pink_usa_0872|DIFTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7427.3446|7548.4252|7382.7359|7475.1396|7306.4198|8112.5795|8740.3007|9325.8021|9798.1862|10018.0479|9055.7545|9657.9845|9154.5329|8886.8752|8730.7415|8569.5095|9040.3753|8933.5002|7965.3376|7915.0434|8578.2977|7852.1757|8348.8306|8524.8601|8542.1487|9219.5482|10068.2622|10863.5386|11764.817|11107.7886|11808.0019|12498.9613|12779.6635|12335.4754|11345.3059|13088.1584|11922.1336|11437.8451|10688.2776|10271.8512|10573.3275|11300.1107|12102.9173|12108.2156|13247.6823|13317.4754|13407.1413|13638.2273|13814.6419|15332.1777|12467.5501|12372.9932|12932.9285|12635.8695|12218.1144|11811.9517|11885.9873|10456.5059|9488.0955|10093.4718|9491.6726|10151.6085|10286.4133|9582.2159|10262.371|9585.0038|9327.2967|8884.2351|8680.736|8590.8769|8872.8893|8640.141|8472.0281|8438.5918|8024.1601|6802.6774|6257.0415|6528.5869|7292.3084|6282.2251|5294.0407|6087.8731|6055.0248|6293.1745|6424.5675|6312.336|7177.3396|7508.5593|7917.9111|7319.1004|7227.9178|7770.9303|8056.7263|7964.1828|7885.2487|8330.274|7828.0895|7871.6394|7594.0089||
2022-02-19 20:17:11|pink_usa_0873|DITTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7976.3369|||||||||10766.0902||11644.516|11336.052|12107.212|||||||10692.5585|||||12093.193|||||15263.7617|||||12473.3359|12359.0327||10941.7909|10168.3427|||10174.8246|10179.7101|10087.0506|10005.3456|9976.7481|9853.9498|8625.96|8521.1245|8887.0656|8863.4301|8714.9312|8753.2144|8284|8486.306|8486.306|8486.306|6430.9603|6430.9603|6430.9603|6364.3434|5337.8364|5920.208|5953.7406|5953.7406|6811.2161|6227.4758|7002.1464|7733.0194|7961.4639|7941.0499|7158.5128|7491.9417|8029.5106|7522.5627|8226.846|8097.5573|7716.4958|7783.862|7723.3004||
2022-02-19 20:17:11|pink_usa_0874|OJIPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3911.6038|||4981.3078|3751.9466|4018.042|4171.9975|3732.0594||||4789.8881|4547.675|4310.405|4152.225|4325.2344|4325.2344|4284.766|4439.9467|4610.942||4819.5469|4671.2531||4448.8125|4621.8219|4522.9594|4671.2531|4720.6844|4542.7319|4494.9314|4198.5622|4593.721|4840.6953||5117.3065|5384.0386|5028.3957|4825.8768|5023.4562|4830.8163|4840.6953|4540.3288|3819.7984|3291.7384|3148.6193|3163.4247|3114.0733|2739.0027|2971.9413|2969.9673|3276.933|3089.3976||3455.7565|3568.3154|3853.6622|4150.8572|4049.1593|4118.2744|4452.9891|4457.8172|4670.2081|4857.8063|4604.055|4497.4202|4398.0634|4176.628|4181.5707|4062.9446||3952.2269|3512.3217|3539.0126|3482.6652|3598.3256|3939.3757|4231.9868|4258.4438|4314.2874|4384.4626|4372.602|4496.1497|4341.9621|||4136.3787|3924.8649|3811.201|3908.0624|3734.8326||3770.4212|3876.3106|3730.8316|3684.8415|3790.9004||3977.6766|4002.0795||4268.6346|4753.8792|4724.2231||5030.6699|||||6248.5487|6696.3564|6618.2619|6309.8381|6346.8053|6871.6696|6085.8559|5956.3696|6397.216|7237.3943|6680.8998|5807.1144|5677.6281|5232.8278|5589.3599|5589.3599|6117.8308|5882.3013|5882.3013|5711.097|5303.3736|5303.3736|4676.9441|5213.3182|5724.9517|5446.8685|5446.8685|5446.8685|5126.2925|5085.7019|4982.7405|4460.0131|4315.471|4404.5723|4677.8162|4173.899|4464.9631|5713.3708|5713.3708|6649.429|6728.1397|6427.0645|6427.0645|5755.0924|5681.8043|5145.0189|5047.9618|4800.367|5036.0772|4915.251|4915.251||
2022-02-19 20:17:12|pink_usa_0875|CYAGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2093.2397||2312.241||||3005.9133|3232.138|3552.7271|2952.1693|3205.8909|2984.0408|2668.4511|2487.2214|||2673.9381|2626.234|2982.7591|2729.1744|2887.351|3201.1935|3270.2388|3748.5348|3577.1768|3426.5324|3816.3188|3685.5885|2850.9259|3004.9111|3216.7193|3485.722|3793.6924|3774.8371|3916.8806|3916.8806|3828.889|3914.3665|3473.0474|3612.6737|4196.3369|4800.1264||6541.0527|6525.958|7053.0159|6879.4264|7620.3264|6822.8211|6530.9895|6968.3374|5875.4252|5689.8126|4907.723|4487.4205|3683.309|4799.5014|5085.156||4775.5919|4775.5919|5090.1896|4820.4711|4715.8974|4460.1327|4321.541|4368.1582|3878.0476|4837.4801|5135.4523|5987.7912|5987.7912|7095.8948|6889.2672|7760.7081|7760.7081|8398.9201|8398.9201|9191.0093|8096.2109|8971.2315|10665.4556|9722.0118|10993.3906|9015.6902|9141.819|9158.8446|9376.1902|9957.4635|8163.0982|7308.8793||
2022-02-19 20:17:12|pink_usa_0876|SSDOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5840.9302|6362.4418|6518.8953|7092.5581|5945.2325|5736.6279|5069.093|5655.9909|5448.4316|6122.9994|5915.44|5292.7622|4955.2707|5266.6097|5318.7071|5085.2029|4306.8555|4254.9656|4151.186|4133.5486|4709.106|3871.9316|3516.1325|3871.9316|3976.5784|4018.4371|4144.0133|3934.7197|3714.9614|3453.3444|4227.7307|4305.0627|5391.9425|5625.4518|5723.1012|5731.5924|5413.1706|5031.0644|4776.327|4797.5551|5222.1175|4924.9238|4521.5896|4054.5709|4288.0802|4818.7832|4117.9156|4224.3959|4627.7302|4861.2395|4585.2739|4924.9238|4924.9238|5009.8363|5243.3456|5540.5393|5285.8019|5031.0644|5264.5738|5391.9425|5599.9781|5455.6268|5731.5924|5901.4174|6050.0142|5986.3298|5774.0486|5625.4518|5434.3987|5094.7488|5413.1706|5943.8736|6134.9267|5965.1017|6856.6828|6792.9984|8236.5106|7196.3327|||||8024.2294||||8300.1949|8915.8104|9213.0041|9361.6009|8703.5292|8703.5292|9276.6884|9128.0916|8979.4948|8958.2666|9000.7229|9213.0041|10304.1294|9892.3039|9972.9708|9722.479|10656.5162|10110.6|10393.5|9901.5|8429.6|8979|9372.6|9229.1|8368.1|7162.7|8163.1|6592.8|5366.9|5916.3|7052|6929|6406.6651|6701.7355|7235.2874|7073.605|7546.526|8225.5921|8536.8307|8326.6436|8916.7844|8579.6616|8138.1491|7752.3229|8546.2084|8681.924|8840.9052|8709.0671|8123.551|8340.6961|8309.6754|7805.5887|7638.8523|6506.4498|6538.2856|7131.2282|7580.9094|7003.8848|7501.3198|7660.499|7147.1461|6868.5825|7262.551|7035.7206|7031.7412|6754.0261|6781.8859|5934.1502|6125.1892|5647.5916|5516.2523|5054.5746|5273.4735|5556.0521|5707.2913|4986.9149|5253.5736|5592.462|5668.0896|5942.7372|5767.5996|6424.3656|6322.8654|6997.5432|6886.092|6424.3656|6237.2868|6281.0712|7164.72|6903.371|7126.5746|7146.5035|7178.3898|7537.11|7369.7072|6397.1769|6110.2007|6146.0728|5631.9071|6401.1627|7146.5035|7563.3552|7202.8156|8223.8127|9184.9858|10580.8803|7589.6778|9248.7981|9188.9741|9472.1412|7714.6223|7391.3505|8592.6445|8642.1331|8808.1591|10428.5091|11585.902|10376.626|10572.1855|10560.2125|10145.1474|10322.7474|10701.24|11292.204|10609.401|10733.184|10749.156|13771.857|13508.319|14227.059|16531.02|15444.924|17758.8675|19278.204|19817.184|19933.0506|25083.1212|26545.4376|25878.2058|33498.2669|29756.7153|28926.1468|27822.0497|25895.3702|25725.6627|25140.6709|24743.7118|24250.475|27313.735|28801.4329|30876.2224|29654.1135|30053.4955|27657.2035|31866.6898|32074.3684|29654.1135|28096.5237|28587.6345|25923.3964|22019.3089|24097.9739|24197.8329|26590.4545|25835.5205|22626.0522|23337.0483|25408.124|27960.52|28002.8602|27059.8268|28242.2462|30027.8592|28807.4906|28537.851|29041.1782|29129.0607|26021.2152|29530.9235|26153.039|27353.4344|24227.6129|22545.861|20548.531||
2022-02-19 20:17:14|pink_usa_0877|JSCPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4725.9453|4628.2514|4188.6285|4371.8047|3810.0644|3993.2406|4127.5698|4151.9933|4664.8866|5343.8596|5067.8742|4643.8738|4762.0815|4576.3266|4858.5776||4197.5795|4687.2971|4417.1081||||4940.5993|||4316.7833|4178.2803|4035.9485|4108.3206|3900.854|4209.6415|4431.5825|4824.804|4571.5018|4553.662|4521.2041|5297.6924|4594.8162|4718.2944|4466.5887|4284.9332|4307.4917|4452.3413|4252.8764|4535.4516|4180.4516|4174.5152|4330.7483|3834.6637|3959.2726|4107.3927|3851.1215|4161.4682|4083.8815|4071.6558|4170.8727|3996.8904|4039.2104|4201.4371|4121.3095|3921.1119|4142.0196|4123.6106|3833.6693|3470.092|3560.9863|3546.029|3277.5668|3360.4879|3059.3533|3002.6178|3146.9317|3031.8826|3321.7612|2887.5072|3171.7462|3316.1216|3546.2198|3291.307|3511.2539|3551.8594|4023.3352|3840.8357|3820.5568|3951.8398|3796.0803|3833.9076|3858.3841|4268.7986|4159.7417|4366.7273|4202.0291|4578.1641|5319.3059|5226.9414|5026.1138|4202.5256|4347.21|3643.8212|4330.1049|4121.8076|3974.8669|3393.179|3537.4993|3263.1806|3630.0405|3617.922|3419.9901|3284.4308|3225.6107|3350.7517|3460.0332|3595.7906|3383.7618|3982.7907|4092.2906|3989.2319|3787.4085|3888.3202|3678.0474|3939.9982|4193.3605|4143.9763|4629.2295|4626.0088|5028.5972|5129.5127|5129.5127|6022.7221|6701.2177|6838.6345|6704.9674|6670.5829|6270.8637|6535.1941|7278.7578|7521.598|7759.0656|8165.7691|8004.592|8286.652|6854.3248||
2022-02-19 20:17:14|pink_usa_0878|OPHLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6398.8589||5674.2779|||||6953.2568||7660.458|||6837.6867|8137.5799|7938.7998|9451.2556|9028.2075|10081.0566|8836.897|8603.6491|8545.3367|9356.4016|8922.7745|9401.4618|8934.4363|10777.621|9160.7918|9315.0531|10498.7848|12266.1636|11867.6957|11725.6301|11481.7884|11834.3|13915.4393|13188.6835|13093.2669|14953.8891|17352.5556|18828.8607|18871.2686|20758.3944|22979.4795|24760.588|23806.4227|22884.063|19528.5819|13954.6666|15067.8594|13469.6326|11251.1985|11418.1774|11545.3994|11553.3508|11020.1997|11099.7105|11179.2213|11266.6279|11127.9035|10292.9391|11909.6934|11570.298|11462.3086|11832.5581|13143.8585|15514.9983|15980.4979|11688.4385|12155.0505|11723.1452|12802.9085|13392.1508|14576.8055|11414.6413|11954.523|10627.9566|10913.3226|10589.3936|9579.0237|9301.3709|9017.1078|9637.2977|9259.0618|8983.7163|9001.1728|9620.4715|10604.672|10931.5284|11476.2889|9631.3665|11470.9044|12062.4197|14046.6166|13612.4893|14188.8798|15424.3231|15005.0211|14435.9684|15731.3121|14698.0322|14825.3203|13222.9877|12894.1268|12976.4934|11134.4753|10977.2299|11456.4541|12444.8541|10812.4966|10602.836|11915.2209|11919.2486|11810.1787||
2022-02-19 20:17:15|pink_usa_0879|YAMCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1662.523|2023.9411|1910.3526|1941.3312|1910.3526|1528.282|2027.2296|2434.663|2538.012|2189.3374|2445.7462|2593.6744|2189.3374|2011.8235|2228.7849|2416.1606|2445.7462|2386.575|2495.0012|2662.6496|2169.5663|1962.4713|2199.1513||2278.0446|2362.8549|2429.9143|2465.4163|2455.5546|2564.0329|2162.999|2226.9014|2186.2362|2190.1091|2166.8719|2101.0331|2071.9865|1948.0546|2052.6222|1841.5506|1798.949|1886.0887|1979.0284|1802.8135|1628.5351|1847.3514|1955.7913|1909.317|1719.8312|1689.975|1665.5642|2008.0748|2017.7569|1936.427|1959.5467|2193.8404|2110.579|2292.5922|2627.574|2538.5037|2794.0968|2733.2966|3003.2184|3069.0529|2681.7907|2667.0748|2513.2772|2826.9527|3125.1382|3084.4765|2854.0605|2710.7766|2509.4046|2608.1543|2902.4672|2824.8228|2937.3201|3376.8531|3880.2169|3552.9931|3994.4549|4099.0116|4583.0706|4292.6352|4447.5341|5192.985|4767.013|4509.4936|4743.7782|5607.3395|5639.0788|5362.3027|5241.8015|4929.2516|5318.9976|6169.6606|6192.6312|6151.2089|5996.8167|6021.2935|5582.5939|5070.4639|5195.6788|5291.2703|6292.1695|6573.3209|6693.2789|6776.8746|7101.8856|7144.9955|6558.1518|6862.9789|7421.1893|8469.7377|8095.8774|9092.4|9954.3486|8765.1145|8514.9847|8543.1683|8659.0736|8049.9545|7630.7227|7474.1273|7650.099|8864.169|9006.934|9257.1922|8368.3107|8479.955|7901.1841|7437.4619|7948.453|9188.9217|9836.7811|9923.4169|9252.3628|8307.495|7124.574|6936.0951|8769.8966|8105.2974|8268.8099|8439.3552|8585.2857|8790.995|10568.5342|10099.5346|10593.149|9654.2707|9958.123|9498.4092|10767.6765|9482.5873|9893.2005|11223.2192|10478.0566|9998.2649|8822.4925|8491.4082|7758.7364||
2022-02-19 20:17:16|pink_usa_0880|YOKEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3774.3161||3760.0782|3541.1695|3217.9573||3302.9454|3310.6716|2992.6102||3082.749||2768.5507|2717.0428|2920.465||3225.6459|3002.8768|3136.7958|2861.296||3009.3152|3144.5219|2777.5322|2684.8191|2507.1188|2522.571|2777.5322|2955.2325|2943.6433||3266.8518|||3877.2135|3878.5012|4206.8604|4195.2712|4318.091|4169.7902|4723.1792|4201.8552|4541.2102|4261.9772|4618.7007|5235.9525|4889.1158|5456.3996|5652.7979|5214.5758|5424.4531|5846.2718|5078.6605|4818.7817|4804.7522|5396.6614|5617.1242|5208.2659|4760.6597|4586.2937|5173.5263|5307.1401|5625.6678|5484.1919|5171.8773|5498.8734|5029.0667|4638.006|4886.2562|4816.8529|4685.5206|4774.6449|4767.4377|4145.7488|3008.6753|3490.1568|4004.004|4216.2162|4282.4825|4256.2563|4178.8455|4105.4388|4991.6583|5041.041|5911.2446|5043.7104|5018.3329|4979.6277|4222.2064|3959.9451|4014.6663|4497.8143|4699.3484|5222.5363|4904.8865|4802.1175|4875.5239||
2022-02-19 20:17:17|pink_usa_0881|KSANF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1394.6288|1245.6878|||1408.1688|1341.0825|1394.1947|1739.4239||2190.8774|2071.375||2097.9311||2137.7652|2124.4872|2124.4872|2137.3772|||||||||2734.7808|2455.9925|2352.4425||2390.2929||2379.6694||||2390.2929|||2602.7634|2576.2046|||2491.132||2576.1173|2602.6752|2921.3701|2868.2543||2961.207||2854.9753|2904.7574|3464.3895||3597.6352||||3768.1898|||3584.3107|3435.0754|3817.8602|3809.8675|||4326.7306|3964.3936|||4201.5112|||4920.8568||4794.723|4448.4374|4134.1167|4387.1715|4040.886||||3715.9103|||||5287.1487|5335.0927||5745.2795||||4970.1862||5276.2015|5486.4206||||||||||6312.6004|6574.9552|5989.22|5371.7746|5400.0742|5150.5234|5590.4532||||4437.8885|4831.5099|4503.2348|4682.294|4914.0008|4914.0008|4914.0008|5371.7152|4962.858|5016.858|5016.858|5016.858|5016.858|5016.858|5016.858|5016.858|5015.1645|5015.1645|5015.1645|5015.1645|5038.2996|6027.9655|6027.9655|6027.9655|6027.9655|6027.9655|7159.0124|7685.9774|7026.9186|6813.5922|6776.3244|6341.6013|6341.6013|6341.6013|6341.6013|5911.4531|5808.6452|5502.7918|5502.7918||
2022-02-19 20:17:17|pink_usa_0882|ITTOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2217.4556|2251.658|2451.172|2541.2383|2434.8218|2472.498|2419.5159|2545.4956|2603.1872|2560.8015|2472.498|2406.5647|2175.7982|2086.3174|2350.0505|2340.6314|2432.6027|2592.1556|2821.0792|2880.0444|2693.8994|2423.3533|2615.2792|2460.351|2411.7915|2247.6139|2037.1892|2296.1735|2245.2433|2326.1738|2654.5204|2599.0252|2871.8766|2922.7472|2996.7408|3001.3654||2989.8039|3137.7911|3076.5151|3343.5858|3563.2543|3993.3421|3903.1624|4028.0266|4245.3828|4601.477|4835.713|4971.445|9942.89|8943.9764|9538.2375|9540.4673|4485.8232|4137.8251|4089.2672|4310.0899|5038.4581|5001.4616|4374.8338|4190.7763|4430.3285|5087.016|5406.1106|5216.6574|5128.866|5701.8204|6122.295|6316.3602|6284.016|6413.3928|6168.501|6584.355|6508.1151|6956.3133|6251.6718|6067.1839|7143.5713|7143.5713|8677.637|9195.1532|8307.9826|8271.0172|7820.5009|8100.052|8100.052|8201.707|7094.5921|7404.6904|8022.056|7592.303|7070.13|7102.477|7116.34|7435.189|7435.189|7435.189|7476.778|6779.007||
2022-02-19 20:17:18|pink_usa_0883|GREZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17014.8398|||||||3866.4511|3721.976|4517.1686|5273.8517|5296.7815|6729.8934|7099.5216|7386.059|7698.6352|7432.3666|7569.6515|7941.1682|7179.412|5588.5896|6310.4491||4655.3144|3589.1048|4033.3588|4135.0049|3908.4226|3812.3522|3831.4247|3433.0502|2706.6027|2800.6982|3054.4527|2342.5303|1874.0865|1978.2024|1790.7937|1693.8095|1990.8062||2292.1414|2299.1154|2440.5839|||2154.1726|1869.4269|1897.7159|1753.9138|1775.5582||1477.2645|1373.3304|1408.8475||1540.2472|1457.5568||||1039.3723||1127.0452||1064.0648|1052.3718|1169.302|||||||1230.9113|||1256.4031|||1479.7534|1949.5164|2055.2131||1744.5377||||1509.81|1509.81|1509.81|1509.81|1510.1156|1258.4297|1376.0399|1378.7918|1190.239|1190.239|1190.3754|1013.587|1013.587|1013.587|1013.587|966.4434|966.4979|966.4979|966.4979|943.8815|943.8815|943.8815|943.8815|943.8815|943.8815|943.9573|943.9573|939.3527|804.4967|800.0069|798.1988|919.0228|915.8409|959.7813|959.7813|951.4981|944.4303|938.0728|930.6268|923.7792|917.428|909.3818|902.618|896.3348|889.5573|883.7782|1246.503|1523.7011|1414.1184|1294.4897|1253.7635||
2022-02-19 20:17:18|pink_usa_0884|SKSUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4698.4756|5346.0154||||5373.4839|||5460.2196|6169.5938|6427.7358|6336.8698||5283.6505|5337.1147|||6040.4814|6028.5669|5988.8517|5792.3122|6324.9035|6343.2336|5893.4473|5960.068|6554.6827|6492.5547||6636.434|5726.747|5355.5083|5289.5636|5545.3491|5948.0114|6213.7885||5932.7426|||||6606.2999|6624.8541|||||8144.3519||||8432.2096||8868.9745|9020.9055|||||9740.6897|||||||||||9576.7829|9577.2967|9572.1797|9557.0652|9540.358|9558.5242|9518.1846|9521|9510.427|9438.7897|9438.8719|9438.9746|9410.9855|9411.7562|9412.311|6879.0249|5106.9681|5703.6635|5927.923|6658.22|6658.22|7252.2098|7252.2098|7861.0062|7264.1702|8402.8442|8402.8442|8402.8349|8381.5884|8402.8256|8346.8062|8346.8062|8346.7969|8346.7969|8346.7969|8346.7969|7077.1181|7430.3034|7397.0551||
2022-02-19 20:17:19|pink_usa_0885|DACHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3807.2227||||4165.1457|4282.9894||4585.1527||4654.9993||4272.0597|||4521.4974|5241.7048||||||4470.3545|4605.3775||3508.8134||3909.8206|3976.6551||||||||||4178.6835|||3973.2378||||||3657.9946||||||3588.2514|3573.6995|3573.6973|3570.8969|3546.004|3528.7272|3528.7272|3511.6308|2798.8995|2790.1215|2677.2264|2806.2494|3170.273|3144.2984|3128.9128|2987.7739|2958.6513|2927.8922|2898.761|2868.0104|2866.4787|2866.4787|2189.5653|2189.5653|2189.5653|2189.5653|2189.5653|2189.5653|2290.1361|2290.1361|2335.3362|2335.3362|2335.3362|2335.3362|2335.3362|2335.3362|2139.4693|2135.4436|2135.4436||
2022-02-19 20:17:19|pink_usa_0886|IHICY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6112.9754|6058.1013||6753.1733||6296.2677|6575.0139|6366.6508|6631.9282|7176.9518|6960.8716|7269.5577|7666.991|7589.8195|7508.7894|7933.2328|7157.6589|7373.7392|7169.6016|7196.613|7389.5517|6718.1251|5471.7412|4468.46|4067.1475|4321.8266|4302.5327|4283.2389|2778.3171|3071.5839|2914.2519|3416.0436||||4512.2655|4269.0895|4072.2327||3894.6757|4106.9722||5003.3295|5729.1211|5790.8906|5242.6863|5057.3778|5316.0376|5373.9465|5219.5228|4841.4934|5207.1688|5176.2841|5361.5926|4858.4957|5049.8723|5685.7364|5321.5036|5457.3192|5179.5145|5926.5005|5642.5223|4654.7723|4130.03|4858.4957|3852.2253|3703.0068|3647.4617|3524.0281|3670.9141|3104.354|2889.8882|3406.7663|3703.0068|3518.2516|3307.6241|3754.6003|3754.6003|3745.3739|1783.5114|1783.5114|2229.3892|1949.9725|2140.2137|2068.8732|1944.0274|2265.0595|2847.6732|2652.9138|2699.0473|2970.293|2916.8277|3641.5792|3599.9951|3274.451|3528.7081|3466.3319|3466.3319|2851.4813|2970.293|2934.6495||
2022-02-19 20:17:20|pink_usa_0887|SNPHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5834.1586|5924.1831|6148.2717|5817.1886|5535.4778|6389.3237|5857.8482|6174.8393|6321.048|6245.5205|5437.9603|6083.3813|6368.0857|6519.1536|6412.5899|6281.8393|6319.8201|5348.1052|5636.2279|6351.8881|6174.1191|6729.4051|5690.3058|6248.9695|6441.4991|6414.0729|6787.7775|6883.5191|6680.108|6422.1099|5624.1615|6230.4071|6017.3715|6124.7262|8037.8433|7809.8429|8299.8508|7981.67|7706.0971|8153.5655|7826.1178|7300.5958|8454.7564|9376.0206|9468.8501|5376.3344|5992.0714|5826.7293|6867.1428|6288.237|5516.1713|5754.1157|6786.5873|6820.6649|7114.5164|6500.7075|5988.8852|6034.4438|6154.5528|6635.5497|6554.7799|5492.6779|6134.733|5915.1915|4774.4341|4979.3766|5196.5773|5835.407|5633.528|5704.6071|5653.8363|5463.1667|6206.4824|6430.0019|6355.2655|6501.5504|6361.3607|6507.9593|6353.4918|6578.7378|6509.4416|6794.2297|6934.5895|6978.4911|6266.4001|6202.8598|6458.559|6043.3223|6712.9933|6069.7835|5683.0434|6430.4177|5787.224|6142.4399|5656.3131|6580.4922|6734.1767|6710.2259|6897.96|6997.7569|7520.945|7664.6573|7784.4176|6342.7226|6794.1376|6909.9695|7241.4882|7147.8368|6944.0695|7625.2915|8078.7736|7409.5379|6476.8125|6433.4038|6543.2438|5395.7583|5493.5131|5164.7601|5224.8155|5461.5275|5521.5004|6125.2271|5457.9662|5853.8186|5026.1271|4894.2656|4486.4101||
2022-02-19 20:17:21|pink_usa_0888|DSCSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3220.6752|3435.3869|3181.4092|3779.0417|3969.0674|4318.3748|4348.0826|4151.47|4373.2706|5142.1776|5417.7026|5496.5381|5645.384|6476.0516|5737.1954|6379.2447|6463.6983|7390.3077|8418.1345|7681.1191|8172.2277|7793.2519|8472.2226|7393.0522|7303.2435|6750.0219|6063.9847|6153.7949|6026.2644|6074.9141|5604.2969|4517.5662|4163.937|5198.634|4921.9963|5947.7281|6130.9562|5173.4995|6233.4178|6432.8153|6407.6661|6979.4957|7814.8794|7693.614|8636.1899|8623.6085|7439.1654|7743.798|7954.1101|8556.2856|9204.8521|8747.58|8720.5757|8644.6752|9824.3132|11630.6901|12431.3091|12179.0796|11496.2585|12125.1889|11638.4507|10969.6364|11436.5812|10581.9479|10666.69|9472.911|9954.6762|10631.3127|11110.3619|10063.7467||
2022-02-19 20:17:21|pink_usa_0889|KSRYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4920.0916|4791.7414|5345.0734|5744.3852|6779.7436|6106.618|6551.5654|7415.7902|6762.6302|7344.4845|8913.2094|9061.5252|10054.1002|11135.0942|12372.9607|10296.5395|12030.6935|11828.1854|11152.2076|10835.6104|11166.4687|8796.2681|8565.2377|9021.594|8687.8834|9523.586|10264.985|10855.3571|9109.8533|9437.8537|8930.1662|9466.3755|9637.4776|9392.2189|9012.8793|8413.9221|7752.2171|7167.5208|6962.7345|6893.7118|7700.8779|6887.437|5935.3803|6571.4158|6990.6858|8439.3065|9175.4534|9349.4362|9486.3407|9258.1665|8163.6461|8075.2208|9015.0955|8868.1955|7647.3568|6991.2986|6979.8889|6800.186|7025.5277|6523.5005|5413.9064||
2022-02-19 20:17:22|pink_usa_0890|SOHVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4311.8969|3499.653|3177.7046||||3717.1525||3355.8822|3478.5387|3110.3095|2515.0056|2273.2017|2217.9674|2052.2642|2159.0507|2307.5698|2615.6549|2897.964|2543.2365||2590.9121|2649.8244|2508.6804||2800.787|2946.8403|2725.9194||2906.3382|2833.9252|2836.3799||2704.562|2580.6796|2756.0775|2960.9128|2852.9757|3238.1151|3243.0213|3586.4578|3545.9813|3198.8652|3566.8328|3888.1912|4130.6054|4033.7464|4006.7731|3288.3003||2765.9976|2843.2395|2783.1624|2696.112|||2647.0695|2667.251|2708.9268|2864.5982||2835.18|2970.0135|3140.3939|3503.2185|3852.5598||||||4070.1205|4387.5433||||||||||4563.3328|4092.7851||3835.9444||3636.9419||3861.4324|4027.8397|4215.3235|4283.9451|4283.4906|4283.4906|3798.2897|4266.337|4067.8458|3537.3105|3690.4673|3788.4877|3469.9215|3469.9215|3219.9695|2999.4236|2999.2033|2798.2763|2670.8592|2695.3624|2842.3822|2724.7664|2817.8789|2719.8657|2808.0776|2808.0776|3533.3751|3454.9646|3454.739|3454.739|3549.8056|3533.1444|3557.6461|3160.7187|3160.7187|3023.5092|2940.2034|3072.5126|3170.5193||
2022-02-19 20:17:22|pink_usa_0891|JPSWY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2024.4733|2024.4733||||2915.9845||||4494.7023||5460.5061|6129.1395|5841.2557|||||5330.494||6017.7006|6992.791||8227.9054||6166.2858|5432.6464|4308.9708||||4048.9467|3157.4355|||4899.8631|4584.3416||4788.5026|4213.1399|4723.5423||4862.7429|4279.9562|4008.9789|4110.7659||||||3823.1051|3637.5174|3711.7525|||3860.2226|2709.4954|3006.4264|2611.137|2616.7044|2438.5458|2418.1318|2176.8754|2377.3038|2408.8527|2461.9292|2861.6725|2598.5174|2374.1273|2118.6175|1865.3327|2101.9296|2035.9198|1965.46|2022.1987|2169.0519|2097.1087|2454.9707|1950.6263|2115.6508|1892.3493|1863.4245|2069.6064|2104.4645|2106.3187|1976.5279|2082.2147|1928.3199|1976.5279|2034.0067|1796.675|1792.9667|1647.7182|1577.3662|1466.284|1634.7586|1429.2567|1584.1237|1377.4184|1318.3597|1294.1068|1308.9177|1553.2984|1478.3179|1560.6912|1693.9887|1710.6509|1497.7452|1368.1504|1180.238|1157.0961|1365.3734|1425.5424|1251.5151|1212.6367|1221.8935|1129.9626|1429.4486|1684.8385||1592.9716|1664.6278|1660.9531|5379.7242|1258.2087||1283.1965|1253.7991|1161.1602|1186.1472|1052.3933|1177.3282|1196.4359|1744.6799|1766.7272|1956.3344|2362.0056|2373.7641|2275.286|2267.9369|2173.8372||2048.904|1776.9906|1834.3129||1789.1506|1673.0102|1310.4757|1310.4757|1356.3732|1328.9993|1346.6308|1403.9656|1123.1724|1246.6479|1305.4674|1295.5854|1429.4086|1557.3495|1467.6438|1417.6439|1349.997|1153.6739|855.8776|874.9951|891.1715|1055.0676|1042.7883|1043.1691|1219.556|1219.556|1986.008|2124.2929|2101.7849|1937.4611|1788.871|1821.2354|1841.831|1866.8399|1824.1776|1689.3052|1883.0875|1881.9104|2174.7174|2433.6824|2570.5218||
2022-02-19 20:17:23|pink_usa_0892|MTHRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28649.6729|28651.3955|35695.4856|41043.5182|42483.6402|46474.1164|63657.8953|67868.26|59729.7888|53848.2643|49587.327|47216.3263|44999.2421|48834.0191|43275.2892|46995.743|49823.6878|39448.9849|35322.1916|34413.9939|25806.3449||
2022-02-19 20:17:24|pink_usa_0893|HPHTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1720.4359|1539.5489|1539.5489|1354.6423|1310.4255|1491.3124||1615.9234|1515.4307|1567.6869|1768.6724|1901.3548|1804.8801|1873.2163|1961.6514|1893.3152|1997.8294|2287.2534|2315.3918||2331.471|2476.1829|2536.4796||2628.923||2906.2865|3075.1164|2769.6146|2986.7114||3300.2558|3617.775|3403.9243|3312.274|3364.5287||2838.7457|2850.001|2825.8825|2922.3564|3075.1068|2994.7119|2689.2111|2749.5073|2803.3719|2882.159|2693.2308|2693.2308|2828.2943|3001.9474|2962.5539|3159.5215|3143.4425|3352.4694|2885.3748|2982.6526|2952.9065|2729.4086|3047.7669|3022.0405|3219.8117|3235.8907|3354.875|3344.4237|3669.2187|3620.9818|3959.4439|3951.4044|3910.4031|3991.6018|3643.4742|3781.7526|4196.5877|3820.3419|3813.1064|4551.127|4763.3682|4746.4854|4900.8426|4514.9495|4051.8778|3762.4579|4016.4418|4088.7956|4053.4226|4365.348|4128.9922|4051.8148|4334.7986|4635.469|4302.6414|4558.2916|4841.2755|4994.0225|4916.1312|4758.815|4219.2205|4101.2333|4483.5117|4499.2433|4445.7558|4615.6573|4974.3382|4788.7051|5125.3618|4780.8393|4843.7627|5086.0295|5315.7062|5477.159|5696.838|6110.6628|5872.357|6185.5907|6553.4535|6515.3165|6144.6254|6002.7559|5763.1146|5202.7473|5202.7473|5147.0202|5578.9055|5650.1124|6072.7098|6436.4842|5633.0847|6246.0832|5925.6521|5303.3658|5764.6626|6106.7653|6413.2646|6385.401|6656.2968|6155.3768|6796.3039|6737.4748|6893.0622|6881.4512|6664.7126|6989.8205|7406.2683|7671.6183|8373.8514|9143.2735|9929.7251|10025.1065|9161.1668|9161.1668|9758.0284|9469.8937|8710.6177|8767.904|9371.7146|8986.1939|9816.0698|9631.825|8068.0662||
2022-02-19 20:17:24|pink_usa_0894|THYCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||926.543|1092.8456|1191.6768|1786.5649|1349.4267|1292.4087|1590.7465|1629.2247|1757.7983|1668.6414|1496.8971|1578.5461|1218.1646|1111.1763|1173.1169|1126.1922|1126.1922|1165.6089|1337.3532|1337.3532|1280.1051||1107.1186|1107.1186|1127.8124|1103.3561|1035.6309|1287.719|1275.4909|1414.7038|1772.5096|1636.89|1738.64|1909.8697|1853.4203|1589.99|2290.8215|2466.4716|2337.4977|2354.6942|2699.8529|2591.7605|2774.776|2914.8045|2370.6586|2768.6344|2793.2008|2606.4961|2638.4324|2633.5192|2839.877|3379.1097|3215.7431|3164.1536|2748.8403|3144.3392|3445.2623|3995.5216|4452.4334|4548.2375|5308.5289|5200.4423|4909.3452|4752.1283|4523.6724|4293.9882|4454.4268|4388.0895|4759.087|4996.1814|4815.5965|5185.3655|4520.7641|4229.617|3931.0992|3867.2188|3679.2632|4066.2307|3755.6276|3933.0511|3667.6531|3671.3392|3919.5355|4183.7048|3789.2938|4060.8353|4020.2884|3574.2723|3585.3306|2484.9118|2744.2199|3407.5497|3251.5444|3009.5518|3518.1047|3798.5922|3447.7587|3577.7438|3889.4555|4192.3333|4434.6355|4610.0522|4077.355|4158.8527|4114.3994|4556.4627|4531.7665|4602.1508|1704.043|4860.2269|4954.0728|5359.0917|4741.6848|4292.2126|4356.6081|4628.8961|4480.3754|4109.0735|3846.6869|3767.4759|3628.8565|3544.6948|4173.4325|4024.9118|4168.6671|4096.4876|4151.512|3916.5208|3676.6339|3728.0382|3324.147|3089.1558|3324.147|3500.3905|3725.5904|3505.2861|3417.1644|2927.5993|2154.2448|2345.1893|2887.3562|2680.1184|2631.6448|3114.5154|3254.5478|2795.8208|3182.1173|2969.6542|3039.6704|3094.7214|2995.3377|2977.0344|2758.2747|2608.766|2822.2105|2792.74|2338.7355|2455.6555|2371.4616|2371.4616|2371.4616||
2022-02-19 20:17:26|pink_usa_0895|AMDWF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3950.7426|3522.7455||||||3522.7262|3507.1824|3482.2744|3569.46|3548.2854|3548.2854|3548.2854|3548.2854|3548.2854|3548.2854|3548.2755|3548.2755|3548.4605|3533.6032|3510.961|3485.0353|2687.4566|2850.8596|2850.8596|3302.8232|2329.3595|3031.644|3031.6388|3031.6388|3407.117|3407.1033|3407.1033|3407.1033|3407.0964|3407.0964|3407.0964|3407.0964|3407.0964|3407.0964|3803.4321|3803.4321|3532.2551|3674.7969|3309.7508||
2022-02-19 20:17:26|pink_usa_0896|PORBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8336.8347|8336.8347|9077.641|9077.641|8845.448|8768.0503||8247.938|9055.5274|9398.2885|10415.515|10669.8216|13040.4017|12332.7659|12012.1184|14502.112|12980.6949|12980.6949||||15602.2524||18842.1248|17674.4439|18700.5878|20491.9165|21270.3705|19748.8468|19748.8468|18601.0695|17714.2512|17716.3658|20726.5998|20726.5998|5321.5451|5308.2744|5600.2295|5914.3024|5980.6558|6962.6866|6522.5422|7102.0288|8225.6135|7692.5813|9099.2753||9462.0077|9519.514|10209.5903|10450.6747|8858.1909||6363.2997|6363.2997|6106.7329|6064.7364||6248.3152|6529.2129|6661.9205||5993.959|5865.675|5361.3862|5001.7595|5288.0056|5542.7533|5461.9193|5271.6702|4227.5123|3981.9582|4269.5441|4145.6609|3917.8044|3444.3938|3956.5179|3956.5179|3956.5179|3956.5179|4517.3267|4574.8441|4397.8675|4397.8675|4397.8675|4397.8675|4397.8675|4397.8675|4397.8675|4397.8675|4397.8675|4397.8675|3798.3594|3399.0561||
2022-02-19 20:17:27|pink_usa_0897|TKYMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||695.78|||756.1759||||||599.2009|777.0479|749.2186|730.0859|430.4854|533.541|561.3268|578.7188||1099.6092|1145.2632|1354.402|1621.804|1509.6256||1414.4044|||||1621.7201||||1730.7623|||2338.7551|||||2204.9379|2124.2525|2056.0872|2021.309|1820.9866|1786.2084|1832.1156|1832.1156|1680.4826|1652.6601|1772.4252|1666.8576|1687.6933|1747.4224|1839.0996|1409.8837|1608.5176|1905.7739|1847.4338|1847.4338|1751.5895|1541.8433|1190.4827|1365.5128|1528.0408|1515.5386|1739.1883|1639.171|1629.4471|1653.0623|1653.0623|1614.1667|1508.593|1795.9876|1792.4352|1736.2866|1546.2453|1460.5828|1460.5828|1460.5828|1494.9917|1264.0627|1158.2443|1153.2053|1138.8082||
2022-02-19 20:17:27|pink_usa_0898|JTTRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3167.9349|2859.2643|2721.1748|2839.7693|3302.7752|3345.0143|2989.2309|3141.9416|2993.2923|2998.9784|2911.2509|2836.5202|2810.5217|2833.2658|3421.3634|3010.3449|3023.0166|2894.9998|2938.8634|2877.7792|3058.4324|3029.8398|3067.2052|3067.2052|3135.4298|3338.5016|3907.1029|4067.9358|3808.0038|3551.321|3616.304|3075.3205|3000.59|2865.7503|3086.6925|3206.911|3369.3603|3396.9942|3085.0603|3548.0631|2946.9718|3197.1557|3509.0734|3930.6495|4275.8709|4459.4474|3685.3393|3440.8414|2935.5871|3140.2822|3780.3604|3390.4651|2883.6011|3653.6444|3621.1532|3689.3848|4914.3061|4862.3201|4223.8826|3903.8273|4420.2725|4185.5678|4423.998|4193.0187|4001.1569|4148.3131|4532.9681|4785.3688|4178.1168|3818.6088|3926.6475||
2022-02-19 20:17:28|pink_usa_0899|SUOPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2287.5472|2513.08|3254.1165|3605.9057|3009.2172|3415.1716|3415.1716||||||||||5084.0951|||4381.7296|4381.7296|4393.3283|3962.8878|4130.4245|3995.1064|3957.7328|3801.7948|3988.6472|4821.1726|4781.2217|4858.546|4381.7126|4466.7694|3801.78|2775.9438|2256.582|2511.7523|2121.2644|1902.1788|2514.3298|2739.8591|2857.1344|2721.8168|2497.5762|2145.7504|1880.2731|1907.3367|1784.9063|1820.991|1822.2798|2497.5801|2543.9629|2595.5123|2940.8933|2666.3927|3074.9217|2937.0271|2192.2671|2287.5046||||2168.936|1902.1684||2024.598|2007.8445|||||2668.964|3505.351|||4585.3013|4390.7031|4502.8226|||3262.7311|2903.4641|2448.8813|2900.5313|3001.7126|3013.4438|2158.532|1791.9335|2085.2123|1825.6605|1838.8581|1990.6299|1890.1819|2239.1836|2243.5828|2525.1305||3542.8079||4534.0841|4267.3914|4850.8247|5110.2295|5007.7287|4435.8358|4924.8775|4183.6164|4706.5318|6614.8943|6900.8408|7864.0643|7330.7819|7584.1743|7355.4173|6971.2228|7201.4462|6108.9849|6249.7584|4737.9093|4239.3364|3899.1337|3878.6042|3358.0331|4039.9045|4042.8372|3893.2654|3739.2945|3272.9825|3248.0539|3438.6846|3457.7476|4020.8414|5017.9866|4515.0148|4821.4903|4831.7551|4557.9272|3849.315|4077.8863|4482.0179|4506.5888|4554.2852|3792.5879|4135.1349|4535.4957|6278.583|6236.9385|6532.9639|6911.522|7010.4444|7384.7603|6540.8263|7181.3184|7210.2345|6149.0129|5557.6783|5880.7393|6319.618|6086.8433|5434.7848||
2022-02-19 20:17:29|pink_usa_0900|SUMCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2345.5405|2757.9432|2332.6529|3093.0204||3350.7331|3904.8928|3935.4876|3698.6938||4639.4766|5812.2332||4832.7881|||4317.2907|||5477.1599|4832.7881|4665.2515|4781.2384||4407.5028|4111.0918|3572.397|3827.5682|4649.7685|3940.9623|5113.7144|4897.2063|4402.3307|4350.7812|3221.8462|2899.6616||2417.6734|2203.7428|1881.5582|2680.5761|2641.9139|2732.1256|2165.0807|2165.0807||1881.5619||1701.1381|1636.7011|1804.2374|2474.3827|2507.8783|2703.766|2693.4562|2848.1044|||||2371.2724||||2010.4219||1971.76|1855.7741|||||||3855.8861||4487.3561|4404.1042|4183.216|4205.5829|||2868.2716|||2994.3817|2742.1615||1659.958|||1862.3204||2184.9271|2272.9107||||3613.1948||4654.3298||4935.8772|5147.0377|4886.0198||4947.6083||5865.57|6675.0187|7537.2574|7651.6256|7704.4157|7830.5253|7460.9949|7710.2812||6346.5381|6387.597|4176.2801|4443.1632|4393.3059|3753.9597|3753.9584|3753.9584|3797.9501|3387.3609|3777.4206|3448.9493|3220.1924|4145.4259|4034.5081|4034.5081|4894.8098|4771.6331|4843.4845|4843.4845|4417.3426|4058.9586|4029.8412|4419.8681|4419.8681|4408.3053|4078.7664|3903.5905|4338.9287|5203.2456|6242.7598|6483.8222|6761.6826|7161.3314|7346.7484|6480.1047|6760.5912|6644.9267|6454.0802|5580.8131|5609.2763|6289.2583|5835.0437|5710.9357||
2022-02-19 20:17:29|pink_usa_0901|NIPMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4317.8846||3770.9655||3876.7103|4265.6359|||4202.364|4426.4358|4729.9372|4858.2689|4188.0926|4287.8745|3933.4373||3851.793|4094.1851|4503.6036||4886.883|||4638.3629|4905.2164||4947.9944|5324.8487|5506.3354||||6574.9079|6857.4729|6311.5604|||6198.9206|5286.8083|||4794.9096|||4546.9158|||||||4546.9793|4530.992|4353.7482|3844.8203|3612.2323|3612.2323|4246.1739|4425.2418|3896.271|3688.3876|4258.5234|4299.6884|4299.6884|4299.7803|4299.7803|4299.7803|3503.3747|3503.3747|3503.3747|4217.7313|4217.7313|4719.9892|4608.7|4347.6363|4347.6363|4320.4882|4349.0871|4384.8359|4386.3298|4386.3298|4386.3298|4135.8053|4135.8053|3887.4731|3887.4731|3887.4731|3889.8144|3889.8144|3890.8035||
2022-02-19 20:17:30|pink_usa_0902|TYTMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2724.0102|2841.9625||2902.7067|3418.9839|3308.3442||3158.6551|3527.4542|2974.2556|2896.157|2915.6817|2510.0027||2475.2922|2475.2922|2473.7987|2518.6328|2544.0272|2668.6073|2362.675|2350.7269|2350.7246|2461.5649|2557.7675|2557.7639|2557.7577|2557.7553|2556.2779|2556.2779|2556.2779|1605.746|1996.1153|1996.1153|2334.1671|2408.619|2489.1075|2642.0357|2615.8769|2615.8769|2956.3718|2956.3718|3055.8651|2997.3396|2997.3396|3191.7278|3191.7278|3191.7278|3191.7278|3191.7278|3191.7278|3191.7278|3191.7278|3108.0155||
2022-02-19 20:17:30|pink_usa_0903|CCOEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||915.5896|942.0783|897.1626|967.4154|973.1738|1018.0895|1139.0165|1046.8817|1074.5221|1030.7581|1156.2917|1084.8873|1060.5591|980.7079|969.4612|942.4693|996.4532|1061.6838|856.9947|905.3553|843.4988|830.0028|937.9706|1061.6838|1085.2438|1025.6398|1095.3653|1127.9788|1252.81|1292.1711|1080.7454|1203.3273|1266.3052|1385.5134|1203.3273|1153.8447|1350.6026|1293.2498|1259.5128|1233.6478|1084.0807|1217.9039|1330.3604|1439.4432|1202.16|1361.8482|1102.0737|1130.1878|1074.1214|1205.5124|1294.2014|1296.3912|1368.6562|1324.8592|1355.5172|1364.2766|1564.6478|1770.4937|2026.7062|2405.5502|2373.754|2156.9628|2564.2675|2737.2625|2846.753|2737.2625|2603.6841|2230.2828|2141.5965|2189.7715|2303.6396|2173.4565|2344.9034|2348.533|2188.4058|2171.7525|2747.7836|2828.8934|2820.3746|2432.4397|2540.6857|2937.8013|3173.7221|2984.7719|3430.9932|3293.2838|3843.054|4094.9875|4789.9398|5284.1992|5855.3198|5806.2141|6007.9744|7120.5386|6774.4502|6616.458|7813.2752|7953.7495|7534.7487|6050.6183|5862.7375|6268.3894|5390.4732|5674.8566|5294.8248|4889.1729|5354.6051||
2022-02-19 20:17:31|pink_usa_0904|UHOIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1639.9881|1741.4797|1723.3915|1804.1152|1806.4145|1824.539|1824.539|1193.1381|1289.5533|1518.5394|1598.5703|1422.1597|1488.6157|1570.7796|1396.7856|1592.5289|1552.6359|1602.7794|1564.7187|1608.4798|1612.0971|1700.1174|2237.3462|2199.0441|2174.8788|2271.5401|2074.7135|2371.222|2371.222|1790.6502||
2022-02-19 20:17:31|pink_usa_0905|TYOYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1557.8131|1628.3556|1653.3394|1837.6562|1665.6516|1624.4881||1490.7068|1353.9851|1527.4599|1531.8702|1652.4205|1824.4251|1918.5131|1415.7304|1565.3743|1668.5567||1527.4525|1093.5572|931.8754|818.6981|872.788||927.4659||||1087.6372||||996.5108||||1031.1976|1158.7746|1452.4366|1485.0333|1945.5407|1760.8672||1644.123|1517.3806|1531.2017|1477.6816|1511.7933|1535.0245|1386.2271|1444.4522|1476.5649|1401.206|1259.9079||1253.1373|1235.7695|1186.3151||1387.9593|1355.5785|1261.0854|1719.1266|1819.9302|1816.2506|1764.4418||1432.1003|1430.0397||1798.5885|1848.9254|1553.3799|1454.4723|1296.1023|1097.1727|1129.2779|1161.6776|933.7013|1117.7907|1191.721|1204.9754|1257.1095|1375.8104||1443.8498|1552.2416|1449.3238|1583.3568|1745.3746|1828.4456|1994.2931|||2076.7749|1958.9437|1958.9437|1877.051|2074.1237|2074.2152|2138.4361|2775.931|3623.4693|3476.1738|3712.0728|3125.5532|2886.3527|2425.1741|1875.5711|2425.1741|2788.1468|2486.5678|3014.4568|2364.6194|2218.6915|2535.1889|2360.6123|3137.2862|3327.4248|3388.5972|3843.5355|3834.7503|3537.6102|3052.8751|3200.3418|3772.952|3890.5868|3985.0277|3545.4541|3576.8298|4642.6623|5176.9905|5176.9905|7315.2445|7075.2204|6346.423|5777.6768|6023.8458|6479.7842|6588.042|7844.7781|7419.5882|6602.7902|6777.8825|7217.1961|6205.5308||
2022-02-19 20:17:32|pink_usa_0906|CLBEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4545.7592|4621.9649|4461.6655|4808.9808|4992.1478|4382.8278|4243.8601|4345.4785|4217.1987|4265.3036|4245.0562|4270.7125|3698.7898|3576.5824|3715.5826|3838.5443|3678.3796|3798.6755|3951.0502|4090.0587|4384.1152|4196.9884|4349.3631|4523.1238|3337.8087|3748.2554|3940.7478|3924.7068|3807.0725|4176.0164|4154.6283|4427.3259|4194.7309|3951.4419|4074.4231|3799.052|3498.55|3501.3844|3100.4625|3105.8081|3005.8449|3118.6376|3282.2138|3185.9925|3450.7092|3101.5138|3053.6719|2911.6275||
2022-02-19 20:17:33|pink_usa_0907|CBCFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1784.8711|||||2849.7783||||||3088.2153||||||3693.8664||3223.387|3108.3581||3283.9118|||3688.6095||4163.7523||||||4858.6574||||5282.7073||||4464.1601|5094.0804|5573.028|4959.3653|5273.7121|5440.6018|5196.1181|5150.7021||||4817.4826||4870.9211|4070.6793|||4710.3271||4631.1388|5519.9432|5078.8824|||4944.1077|4559.0609|4445.4186||4548.4332|4565.814|4608.6066|4708.7937|4730.1669|4833.1367|4413.5611|4269.2485|4398.9284|4336.1248|4429.6621|4171.8287|4222.6069|3756.2493|3642.0742|3615.3434|3835.8727|3836.1023|3662.3415|4009.863|4203.673|4425.1511|4400.4237|4370.7507|4437.5817|3983.1306|3109.2875|3109.2875|4041.0043|3609.2331|4170.6694|4170.6694|4351.131|4099.8215|3876.5837|3930.0538|3930.0538|3876.5837|3875.5774|3227.4205|3227.4205|3227.4205|3227.4205|3227.4205|3343.6878|3345.0242|2862.9353|2862.9353|2862.9353||
2022-02-19 20:17:33|pink_usa_0908|SWPIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:33|pink_usa_0909|TOKUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6556.8761|7124.8044|6786.3041|8532.7149|10356.6445|9670.8905|7943.9457|||9036.6308||8350.8767|7779.415||7742.9922||||||8897.3374||7873.4165||||||8126.9997||8398.3976|||9144.1196||10014.336|9553.7064|9536.2772|10047.9495|10334.2868|10951.3241|10735.4378|10204.3083|9994.5552|9602.0346||9032.8798|9397.1879|||9187.4347|9042.6928|8920.9662|9063.0508|9177.2042||8725.4482|8913.6799|8774.0241|9557.3107|||10055.2138||||10832.5612|9581.0146|||9817.9579|10000.222|9890.8635|9890.8635|9890.8635|9890.8635|9897.1151|9781.6082|10942.7562|10906.2803|10894.1217|10894.1217|10894.1217|10894.1217||10835.5663|11130.325|8967.1567|8957.4965|9060.1785|9060.1785|9060.1785|6964.2572|8123.9601|7694.5076|7154.521|7399.1458|7230.0224|6758.8932|8445.5964|8384.8233|8119.022|8119.022|8182.4519|8182.4519|8236.8203|8798.6277|8958.7125|8487.5193|8366.7005|8366.7005||
2022-02-19 20:17:34|pink_usa_0910|FJTCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||954.7101|899.0959|973.2481|952.8563|920.4147|874.3408|949.0115|1008.0533|1044.5204|865.6582|746.7062|799.6702|973.3228|892.5744||||774.8231|765.1679|753.9036|||887.4661|917.236|||||||975.3241|1055.9294|1093.0079|||1186.51|1270.3395|1156.6861|1134.9226|999.5057|||1071.8859||||1017.3549|||1018.1251|1018.1251|816.3484|816.3484|857.2114|974.4714|974.4714|974.4714|974.4714|974.4714|1011.6712|1011.6712|1011.6712|1011.6712|1011.6712|1011.6712|1078.3906|1078.3906|1225.9598|1498.3954|1498.3954|1665.4243|1801.642|1759.4794|1678.3953|1636.9546|1773.5583|1829.2682|1883.6883|1866.6487|1729.1147|1825.6725|1816.747|2020.4109|1914.6842|1842.7121|1812.6899|1758.3255|1851.6376||
2022-02-19 20:17:34|pink_usa_0911|ASCCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4899.3832|4916.4675|4588.0026|4652.5421|||4775.9266|4998.0185|5151.7745|5474.4722|5223.9069|4745.555|5103.3698|4314.6586|3908.3814|3335.1269|3445.2221|3397.7673|3767.9151|4318.3914|3130.1219|3557.2156|3898.8905|3922.6179|3963.4291|4067.8297|3902.7712|3568.6818|3321.9112|3105.5125|3365.5707|3430.1106|3623.7306|3132.0878|2826.4719|2872.0296|2828.3702|2703.0866|2847.3855|3168.1909|2925.352|3257.0052|3606.1048|3072.4569|2983.8102|2627.3373|2687.6925|2736.7311|2499.0825|2829.15|2439.9582|2889.0766|2473.9252|2482.2152|2271.3431|1999.7112|1988.9889|2550.1232|2459.7909|3124.9458|2882.8126|2953.1011|3114.885|2729.4065|1978.5457|1596.2089|1598.0352|2231.7704|2091.1433|2343.7242|2465.5401|2522.1837|2311.8797|3523.3698|3430.0409|3258.1636|3073.2903|2974.4879|2998.2546|4381.8393|4360.2665|4007.0575|4268.8563|4115.052|4759.0842|4749.9321|3999.4611|3521.4477||
2022-02-19 20:17:35|pink_usa_0912|UBEOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3287.4189||4828.6909||||||||2279.4998|2255.2923|2358.5803|2273.1639|2121.8757|2204.7299|1919.7923|2063.2715|2063.2715|2063.2715|2063.2715|2063.2715|2063.2715|2063.2715|2144.509|2144.509|2145.7804|2145.7804|2145.7804|2145.7804|2145.7804|2145.7804|1712.6611|1805.6746|1805.6746|1805.6746|1805.6746|1805.6746|2344.5202|2344.5202|2179.0739|2155.1431|2148.5973|2130.5136|2118.1837|2099.9546|2118.1837|2118.1837|2099.9546||
2022-02-19 20:17:36|pink_usa_0913|MDNDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2838.6853||||||3310.6915|3377.1713|3357.2274||3177.7273|3250.8549|3197.6712|3430.3499|3456.96|3390.4622|3543.3653|3436.9979|3462.2602||3596.5491|3569.9572||3363.8703|3476.8857|3785.3513|3942.2432|||3689.6206|||3729.5084|||3310.6866||||3689.6206||||3656.3808|3709.5645|||||||3736.1535|3417.0514||3272.1259|3151.133|2958.3422||||2913.1339||2832.0288||2828.0401|2971.6359||||2635.2494||||3456.9366|3595.2141|4032.6495|4015.3648|3782.6864|3768.0609|||3496.8243|3829.2221||||||5850.2004|6058.9462|||5803.6647|6007.0921|5988.4779||6319.546||6508.3479|6469.7898|5960.5565||6029.6952|5676.024|5765.1066|5765.1066|5765.1066|5765.1066|5765.1066|5972.5228|6108.1411|6020.388|5923.3279|6231.793|6596.2073|6581.4754|6581.4754|6581.4754|6278.3287|6278.3287|6182.5982|6665.2397|6602.7489|6602.7489|7162.5067|6625.352|6514.9959|6351.4562|6351.4562|6530.9461|6586.7889|6673.2122|6382.032|6078.8855|6078.8855|6078.8855|5996.4509|6378.0432|6368.7361|6027.0315|5876.7878|5968.5295|5729.2033||
2022-02-19 20:17:36|pink_usa_0914|SSMXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3497.8256||3524.5737|3504.2026||||3840.8475|3966.5405|4129.0824|4433.5688|4485.4557|4920.0456|4806.8228|4673.6224|4748.8544|4921.9146|5416.8139|6174.3765|6543.766|6694.4109|6740.1364|7033.6352|6087.5521|6639.7588|6550.0155|6646.1435|6128.3358|5439.1309|6072.5903|6834.7504|6743.6204|7439.5223|7875.5019|8182.232|7925.7314|8087.3991|8980.9313|9267.0274|9019.4488|9305.583|10829.7204|12040.4822|11289.5079|12090.2705|12912.7869|13141.2215|11900.3877|10916.2562|11848.9677|13034.6397|13338.969|13821.1505|13149.3406|12211.3676|13172.6437|15437.7963|14675.9556|14141.339|13465.444|15355.4221|14377.5023|11831.1473|12087.415|11521.3377|11931.832|12724.3925|13011.6906|12803.5036|11955.6737|12273.409|13142.9379|13620.495|14357.7512|15373.1505|16741.9602|16212.6525|17524.395|19016.9738|18078.6363|19106.6372|19386.2477|19414.6158|18020.0771|17249.3837|14378.659|10456.9591|10354.059|11868.9818|12648.4494|12226.141|11879.685|14441.7899|14277.3543|13621.9319|13304.8996|13789.8565|14353.4747|14808.9272|14186.2511|15304.0316|13276.9953|15172.8939|14091.204|16530.2268|15639.77|16212.0586|18364.1361|19703.3018|20198.3911|22059.8875|25753.0937|24635.2109|22430.8022|21882.0121|20895.5451|20832.8459|24216.1825|25725.2523|26595.1259|26297.188|25980.4103|25848.633|28406.5415|19572.2515||
2022-02-19 20:17:37|pink_usa_0915|NPKYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1769.3777|1689.6107||||2175.4644||1992.3628||2575.652|2209.5143|2080.8223|||2432.4595|||||2410.7088|||2103.9305||||||||2488.1108|||||||1965.9516|1799.2534|1859.9533|1975.0113|1984.071|1846.3638|1924.2771|1801.0654|1703.8589|||1631.756|1775.7861|||||2266.1911||2408.1135|2316.838|||2509.042|||2777.4351|2813.798|2597.352||2493.4579|2129.8286||2138.3506|1897.678|1785.1332|||||1783.4017|1783.4017|1783.4017|1783.4017|1783.3914|1783.3914|1783.3914|1783.4502|1783.4502|1956.6006|1900.0362|1900.0362|1953.5158|1946.2453|1943.6486|1935.3487|1929.9711|1496.1546|1496.1546|1496.1546|1692.5675|1620.8341|1620.8341|1567.888|1537.1451|1577.9307|1591.7991|1591.7991|1591.7898|1591.7898|1643.0835|1635.45|1628.5371|1876.2353|1934.8957|1934.8957|1754.025|1754.025|1596.7096||
2022-02-19 20:17:37|pink_usa_0916|AIFLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.92|669.9|368.445|368.445|267.96|154.077|343.051|400.2261|686.102|848.0983|733.7479|695.6312|295.405|352.5802|257.2882|390.697|419.2845|352.5802|352.5782|333.5199|314.4616|323.9908|333.5199|295.4033|209.6411|142.9371|228.6994|247.7576|257.2868|476.457|281.1095|295.4032|304.9324|362.1072|304.9324|298.1912|327.0484|346.2865|346.2865|317.4293|336.6674|384.7628|462.5931|482.8316|375.8569|461.714|384.7616||379.9521|764.7138|1058.0945|1808.3797|1394.7609|1433.2371|1798.7601|2904.9495|2327.8072|2625.9974|2193.1407|2366.2833|2198.5647|2025.7517||1852.9388|1545.7158||1317.8064|1808.3767||2954.4835|2674.089|2039.2333|1794.3199|2450.3078|1736.7122|1592.369|1717.8283|1688.9742|1563.591|1582.8945|1534.6356|1438.3649|1534.9567||1834.4986|1766.9118|1593.1898|1400.1919|1216.7185|1438.8596||1719.0444|1554.866||1536.815|1528.4991|1373.7144||1431.7587|1364.0403|1460.7808||1456.9109|1412.4103||1741.3277||1597.1878||1557.5241|1741.3313||1663.9388|1634.9166|1576.8718|1702.6346||1431.7609|||||1431.7609|1431.7609|1431.7609|1199.5834|1180.2352|1180.2352|1180.2352|1180.2352|1180.2352|1015.7762|1131.8649|1131.8649|1073.8205|1073.8205|1257.6277|1257.6277|943.5107|928.7094|1199.5829|1199.5829|1054.4721|1160.8867|1257.6273|1354.3678|1286.6494|1286.6494|1131.8646|1354.3678|1354.3674|1354.3674|1596.2187|1596.2187|1596.2187|1596.2187|1596.2187|1596.2187|1567.1966|1567.1966|1567.1966||
2022-02-19 20:17:38|pink_usa_0917|MSUXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1970.5744||||2031.4695|1951.1037||||||||||||2629.7321||||||||||||2273.5382|2400.8565|||||2913.9337|||3382.4463||3599.2083|3666.8077||4016.0528|3580.1809||2962.2694|3395.6384|3861.9215|3516.4388|3646.4889|3882.4544|4062.2729||4529.2418|||||4924.9712|4614.5854|4628.6579|4807.8835|4849.0939|4904.968|5235.64|6402.5962|||||8142.0883|7890.1252||8349.7455|7361.5932|7808.0264|8130.9999|8358.468|||||5668.894|5668.924|5668.924|5669.302|5669.302|6920.4964|6920.4988|6749.8121|6750.5094|6750.5831|6750.5831|6750.6402|6753.7245|6750.814|6751.2947|7418.4752|7408.9861|7409.7535|7409.7535|7409.7535|7409.8109|7409.8109|7409.8187|8020.644|8219.3856|8219.4232|9100.3251|9104.4788|9683.6668|9688.3113|9692.7374|9693.1876|9689.4843|9693.9105|9689.6855|9690.521|11699.3277|13070.6209|12002.3614|8951.0482||
2022-02-19 20:17:38|pink_usa_0918|YMDAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48855.56|61651.9586|46318.829|56071.1504|48160.3078|34057.9625|35019.47|46065.88|48651.21||58616.482|63223.07|61765.884|59227.56|57817.38|62047.92|63646.124||65004.9||64109.905|64675.165|57185.47|57260.838|60294.4|58796.461|62555.44|60765.45|69432.77|60294.4|62649.65|71976.44|78853.77|81869.3329|69857.4343|67407.949|64110.5651|69866.8554|66324.5229|65730.9938|61896.6073|62744.506|57091.8478|55160.5229|46210.4808|43855.2065|46869.9576|43996.523|37919.9154|36657.4884|33303.5779|36676.3306|35121.8496|33718.1062|42404.3576||36271.41|||28104.358|2732.1181|3080.7929|3184.3308|3174.9097||2958.2245|2805.1966|3216.1489|3332.2876|||2823.0641|2715.8591|2769.4616|2966.004||3564.5651|3841.5112||3408.2233||2857.7801|2993.5058||3166.9331|3521.328|3310.1992|3317.7395||3943.5858|3931.5478|3971.6657||4252.4905|4100.0427|4067.9485||4260.5141||4420.9854|3971.6657|4011.7835|4072.3118||4233.2727|4337.8973|4378.1376||4375.9769|||4602.0378|4770.1104||4513.9949||4117.8198||3793.6761||||3793.6761|3793.6761|3793.6761|3793.6761|4074.7367|4074.7367|4074.7367|3887.6154|3957.9795|4063.5256|4063.5256|4063.5256|4529.6877|4529.6877|4567.5083|4567.5083|3134.4056|3065.6933|2908.4111|3783.9544|3784.2814|4428.3535|4036.1746|4036.1746|4036.1746|3921.7891|3921.7891|3921.7891|3934.5086|3934.5086|3934.5086|3934.5062|3934.5062|3934.9272|3934.9291|3934.9291|2869.2192|2869.2192|2852.7416||
2022-02-19 20:17:39|pink_usa_0919|NPPNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3395.1191|2963.9929|3352.0065|3166.0833|3570.2642|3499.2208|3640.6715|4017.1998|4167.5417|4238.1323|4529.1166|4534.5052|4715.0232|4946.733|4915.2097|4036.0599|3847.459|4628.627|4873.7988|4787.5845|3893.1118|3933.5247|4017.0447|4062.8461|3944.3015|4256.8281|4256.8281|4386.1495|4240.6629|4795.6386|4795.6386|4903.4058|4744.4492|4744.4492|5409.9114|5595.8098|5840.9801|5779.014|5779.014|6153.5048|5000.3962|5797.8732|4725.59|5496.1252|5551.76|5323.6977|5482.6543|5563.4796|5027.338|4574.7159|4515.444|4732.3254|4725.59|4725.5198|4485.7414|4965.5676|5493.3494|5493.3494|5493.3494|5522.985|5522.985|5404.4428|5404.4428|5404.4428||
2022-02-19 20:17:40|pink_usa_0920|KSPHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1341.9586||||1246.5838|1198.2666|1255.764|1287.6534|1381.8719|1352.8816|1444.6843|1256.2472|1233.3156|1308.0816|1277.7154|1303.4099||1359.4705|1326.7685||1359.4705|1336.1119|1336.089|1261.3428|1261.3428|1261.3644|1167.93|1085.7077|1085.7077|1159.0537|1086.1749|1118.8769|1204.8366|1261.3644|1331.4146|1308.0564|1179.5866|985.7118|985.7118|1167.905|1121.1888|977.3029|977.3029|1055.7861|1055.7861|939.9299|962.3537|1037.0996|1037.0996|1023.7796|948.6102|899.2659|899.26|899.26|993.7976|993.7976|993.7976|901.5658|920.0122|906.1774||
2022-02-19 20:17:40|pink_usa_0921|YORUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3955.5409|3747.1014|||||||||3278.9141|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3280.1616|3281.1841|3281.1841|3281.1841|3281.1841|3281.1841|3281.1841|2478.9386|2021.6587|2423.2948|2423.2948|2423.2948|2475.7296|2477.3961|2477.3961|2633.1364|2737.4986|2737.4986|2737.4986|3503.0371|3503.0371|3503.0371|3503.0371|3503.0371|2597.1463|2597.4836|2367.8025||
2022-02-19 20:17:41|pink_usa_0922|KTWIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2759.9565|3474.0711|2882.1923|3474.0711|2830.7246|2200.245|2746.7907|3397.7221|3544.4535|4194.1628|4033.3437|4297.087|4155.5662|4039.7764|4174.8645|4206.1922|3873.9783|3666.6761|3804.6083|3884.2859|3439.419|3570.1013|3685.8884|3531.5056|3422.1512|3602.2644|3730.9167|4007.5191|3801.6755|3582.9666|3464.1784|3679.502|3679.502|3721.309|3353.9912|3388.1898|3571.8487|3352.7246|3327.3924|3217.197|3407.189|3305.8599|3061.3795|2924.5863|2795.3928|2967.6508|2830.8577|2701.6642|2770.0608|2809.7056|2771.3274|2775.1272|2452.3967|2685.1984|2451.2302|2439.3137|2615.6783|2489.3631|2398.7975|2135.9191|2579.9136|2547.7391|2540.5893|2467.0647|2442.8743|2504.8399|2618.0243|2490.5192|2581.0836|2820.6024|2144.9448|2620.4076|2572.7421|2523.885|2472.6447|2385.6553|2929.0413|2967.1736|2971.8508||2849.3688|2773.6187|2683.884|2513.7376|2500.9184|2525.3915|2407.6875|2463.626|2462.4606|2693.207|2848.0032|2652.7912||2544.7274|2590.0445|2616.77|2807.334||2478.4948|2644.6574|2760.855|2846.8412|2807.7269|3036.2761||2976.4481||3225.7841|3354.9045|3506.287|3449.5186|3647.6516|3229.1234|3399.4288|3597.955|3418.7646|3165.0238|3081.9405|3295.2624|3167.2693|2869.7413||2819.2177|2741.7482|2839.4272|2992.233|2804.7469|2946.2193|2678.5445|2690.2216|2941.7281|2947.3421|3070.8498|3114.6389||3207.831|3369.5138|2853.0272|2470.5142|2797.2959|3174.6107|3110.602|3110.602|3478.0348|3712.5091|3395.8341|3395.8341|4378.4249|4839.9619|4733.2806|4969.9968|5162.1011|5162.1011|5349.7118|5127.2752|5523.8414|5958.6038|5484.5218|5763.1292|5114.9176|4608.2565||
2022-02-19 20:17:41|pink_usa_0923|IIJIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||781.2432|832.7268|777.9744|574.4916|651.3084|603.9108|686.448|653.76|662.7492|730.5768|706.0608|794.3184|755.91|802.4904|712.5984|706.878|707.6952|610.4484|629.244|780.426|772.254|838.4472|779.6088|731.394|608.814|706.1548|680.5515|708.6325|740.0172|722.673|536.0169|389.8305|195.7411|237.8627|227.9517|221.3444|160.2269|211.4335|298.9801|327.0694|303.1097|425.3447|481.5067|237.0367|229.6035|222.5833|185.0043|177.1581|210.6076|441.037|497.199|470.7698|336.5591|289.8951|272.138|530.2355|431.952|539.3205|582.268|616.9563|680.5515|582.268|677.2478|759.0131|773.8795|856.4707|910.155|917.5882|731.758|758.1872|736.1483|695.6115|636.4278|694.8008|763.8755|759.6596|871.5412|924.239|906.4028|1042.6065|1049.0924|988.2872|939.6673|1133.4089|1160.974|1372.576|1634.4438|1396.8981|1476.8093|1262.0608|1244.7157|1283.5357|1277.1042|1350.6066|1218.3023|1052.0031|895.8105|1034.5485|1081.4064|1154.909|1108.1283|937.2229|938.1418|844.4195|774.5872|967.5448|940.8983|964.7791|917.9272|758.048|771.8306|745.1841|821.4483|868.3095|776.4341|761.8958|828.9867|889.6443|914.4587|859.3155|960.4114|885.9681|924.1088|1010.9594|964.9975|955.8162|838.6368|845.5297|777.4278|633.2282|675.7239|795.4213|809.442|845.335|820.1011|875.5706|793.107|795.9009|846.2813|843.5775|874.2203|823.885|823.7498|929.197|982.3712|892.2454|839.0351|937.3354|851.1113|863.5508|954.5932|873.4663|853.6353|1070.9832|1045.6356|1038.4243|1017.6919|868.9592|896.0015|855.4381|842.4578|859.9451|1048.6469|1025.2033|1056.7619|1045.491|1227.1783|1279.0246|1281.2788|1329.9677|1593.2562|1604.9779|1533.7458|1589.6495|1879.9882|2129.7516|1985.4839|2203.6888|1760.0657|1887.2016|1983.6806|2142.3854|2035.4916|2408.4922|2838.9158|2887.1936|3289.4862|2861.6002|3294.9024|3746.259|3666.8202|3024.0886||
2022-02-19 20:17:43|pink_usa_0924|JPRRF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3858.66|||||||||||4079.66|4079.66|4079.66|4079.66|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3018.21|3608.93|3692|3692|3692|3692|3692|3692|3692|3692|4072.3391|4072.3391|4072.3391|4072.3391|4227.6439|4227.6439|2716.497|2716.497|2716.497|2737.5774|2737.5774|2737.5774|2737.5774|3100.5436|3100.5436|3100.5436|3100.5436|3100.5436|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98|3736.98||
2022-02-19 20:17:44|pink_usa_0925|MMSMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1484.9489|1427.8355|1313.6087|1299.9014||1574.0183|1496.3454||1439.233|1153.6709|1052.0108|1110.2654|1077.1402|1102.2697|902.3762|978.9069|902.3557||1053.1291||1071.4046|1173.0624|||1481.4625||1735.0358|||1912.0468|2217.0149||2399.7672|2961.7308|3580.8045|3049.6804|3066.8134|3472.2953|2992.5703|2638.4875|2429.9718|2418.5501|2709.2329|2084.4646|2255.7905|1576.1979|1659.0054|1619.0294|1334.2001|1233.5462|1376.3177|1412.7245|1533.3396|1422.9791|1239.2354|1393.4259|1260.7935|1193.5493|1373.4383|1635.1339|1394.9964|1546.3316|1348.882|1293.4876|898.0016|1070.7491|1230.6477|1136.4217|1282.0436|1413.3888|1396.2569|1450.5081|1641.8153|2072.9703|2141.4982|1984.455|1989.5946|1958.7571|1654.6643|1536.1681|1581.8534|1753.1732|1585.0822|1603.6462|1512.2541|1545.0982|1553.6662||
2022-02-19 20:17:44|pink_usa_0926|JVCZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.3566|323.0899|377.8627||||347.703|459.3285|430.5554|415.98||||||345.9567|375.7686||310.9451|333.1306|388.9413|367.8712|345.6391|313.6805|||||433.8726|387.6716|376.8335||399.4824|354.6678|||||||||467.2167||476.5958|500.2027|470.3295|411.6252||414.2785||405.6906|408.86|395.3242|406.992|406.992|406.992|406.99|415.1872|334.4449|382.8074|359.4455|438.9579|484.0399|466.826|484.0399|401.249|368.0507|368.0507|368.0489|368.0489|368.0489|368.0489|368.0489|368.0489|236.4852|225.829|225.829|254.5175|281.9775|292.2238|315.5853|315.5853|315.5853|315.5845|315.5845|315.5845|314.6828|295.5018|294.6828|294.6828|294.6828||
2022-02-19 20:17:45|pink_usa_0927|TSSJF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.7396||303.455||330.5303|328.7722|355.1423|324.375||334.0428||288.3317||||||284.8122|283.9234|282.385|281.2338|280.2776|280.2744|279.1395|278.2375|277.1026|275.9546|275.297|307.4636|312.8775|319.7246|333.5117|332.7478|331.8395|330.404|329.4496|270.5307|269.6991|275.3416|274.7247|274.0419|273.273|272.739|271.8365|271.1909|270.5183|269.7612|269.2102|340.0018|339.2212|338.3466|337.5896|336.2765|335.0726|335.0726|247.8177||
2022-02-19 20:17:45|pink_usa_0928|NHNKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1823.1479|1773.0663||||1784.4884|1748.4647||2020.7904|1986.5248||||||2354.6601|2170.1531||2271.1926|2354.6346|2277.3182|2108.4578|1970.7626|1652.3424||1566.2829|1772.8257|1876.0971|1979.3685|2151.4875|2161.8146|2244.2383|2054.0776|2413.841|2496.0727|2060.9303|2004.0534|2084.9145|2047.225|1795.3906|1966.7065|1790.2512|1866.8294|1924.7173|2139.7169|1881.8887|1951.271|2031.7888|1908.4424|1982.1076|2000.9522|1879.319|2036.9282|2355.573|2453.2222|2391.1973|2391.1973|2339.2518|2345.2128|2316.2595|2466.1351|2740.3394|2495.429|2665.4016|2818.6835|2605.792|2598.9794|2443.4691|2471.9113|2357.1208|2338.9826|2541.9947|2308.667|2535.7783|2672.1984|2292.4022|2403.1051|2570.0111|2664.5344|2810.1414|2733.5012|2794.8134|2694.3295|3111.5929|2897.0003|2898.7034|2706.2513|2746.2746|3023.0309|2622.458|2403.0967|2442.6584|2507.3871|2364.3731|2510.3731|2747.5204|2973.6572|2735.2396|2725.4996|2579.8234|2261.7073|2303.7162||
2022-02-19 20:17:46|pink_usa_0929|MAURY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1465.9013|1636.9915|1428.9458|1519.2814|1448.1079|1104.5587|1565.8008|1505.5777|1672.56|1835.4361|2011.9993|1899.7653|1762.8817|1788.887|1613.6938|1788.887|1746.4574|1864.1653|2156.9073|2176.0676|1899.6112|1926.9705|1996.7684|1887.2815|2308.8063|2299.2262|2254.0628|2229.4119|2381.324|2397.7469|1709.3439|1902.3123|1902.3123|4105.71|2572.9116|2096.6492|2093.9121|2080.2264|1977.5836|2080.2264|2154.1292|2258.1405|2546.0966|2450.4985|2193.9769|2025.4762|1955.6794|1915.991|1865.3541|1903.6739|1884.514|2144.5414|2188.3354|2466.1541|3144.9532|3147.6903|2481.2011|2886.2951|2841.1326|2761.7561|2410.0359|2578.3689|2767.2303|2656.3769|2347.0821|2359.3992|2257.143|2439.1927|2593.8665|2741.6964||2272.1997|2191.4408|2350.221|2355.6962|2436.4551|2706.1077|3421.9875|3005.5976|2771.4635|3302.869|4374.8874|3059.5274|3313.3918|3246.3085||4025.0016|4077.616|3953.9722|3735.6224|3260.1455|3723.1104|3514.655|3426.1826|3394.672|3111.0757|3330.4386|3423.7588|3384.9764|2990.4585|2816.7553|2699.3082|3090.9006|3123.046|3466.3878|3204.5067|3106.7548|3260.7161|3378.024|3396.1941|3889.9121|4096.5383|3947.4333|4260.1251|4634.8227|4617.1914|4510.5266|4421.1644|4547.8429|4852.3042|4895.5526|4778.125|4550.0617|4335.8772|4393.4964|3836.2875|4332.6036|4385.8778|4574.0129|4626.5001|4700.9944|4250.5583|4579.6291|4875.611|5213.1384|5431.4482|4921.6436|4212.8622|3214.9471|3425.2317|3975.1985|3725.4085|3306.7691|3880.8572|4222.8443|4114.5663|3974.6624|3609.09|4003.072|4075.9721|4137.0641|4045.9393|4087.0071|4103.8037|3683.2219|4018.5668|4151.3504|4114.652|3987.649|3914.1339|3784.556||
2022-02-19 20:17:47|pink_usa_0930|FUAIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:17:47|pink_usa_0931|KIKOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4017.2804|3123.8116|||||||||||5057.4809||5545.5595|5552.227||6638.8602||5832.7688|6114.7056|6474.1261|5679.7545|5829.5133||6430.5006|6451.9877||6556.1677|||7070.1839|7152.4554|6850.3654|||6312.3887|6363.1656||5945.3821|5669.0021|5890.5931|6180.2944||5682.0082|||6363.6753|6572.3204|7707.38|7687.1412|7376.1834|7723.7724|8297.3842||9472.3031|8549.3953|8303.7231|9826.8912|10177.8516|9440.8348|10090.1115|11029.397|10204.5899|9341.4197|9349.3383|9293.6647|8331.8539|8331.8539|9330.1405|9330.1405|9199.5953|9199.5953|9821.6047|9813.194|9813.194|10058.7157|6632.7432|9111.143|9660.1921|9843.8483|9283.754|10124.6627|10173.7668|9494.7484|9494.7484|12216.4617|12903.1462|14025.2423|14037.0073|14041.2884|12022.5672|12003.3524|12593.8707|15456.8051|15456.7849|15560.2739|15886.14|14859.5019|14859.5019||
2022-02-19 20:17:47|pink_usa_0932|TOPCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||384.3701|394.5582|416.7868||505.7014||471.4322|||||||444.5726||421.4178|||||||||518.6681|||||||||1036.9517|1107.162|1306.9912|1463.6141|1749.856|1620.237|1598.6338|1631.0386|1457.1331|1690.4473|1847.0531|1985.312|2182.9791|2495.1419|2390.3675|2568.5919|2417.3712|2536.1875|2322.3182|2295.3145||2696.0494|2684.1429||2527.5229|2435.7112|1587.8029|1551.0782|1517.5939||1865.3983|1620.207|1144.9463|1313.4478|1315.6188|1034.6849|1117.3749|1048.4666|1319.8594|1309.2581|1473.5779|1703.6257|1561.5685|1637.8978|1790.5562|1949.5754|1894.4487|2047.1072|1910.3507|1838.262|1888.088|1880.6671|1999.4014|2182.8036|2259.1328|2390.5886|2623.8168|2308.9588|2106.4545|2029.0659|1918.8136|1778.878|1732.2328|1802.2006|2005.0613|1516.2547|1586.2357|1426.1277|1466.4198|1573.5119|1278.7435|1305.2515|1381.5944|1402.0055|1220.4191|1221.4543|1339.7613|1416.5294|1355.2727|1368.155|1213.5672|978.0047|718.2551|823.4169|978.0047|821.3137|703.5324|846.5525|964.5721|1210.7116|1368.4933|1272.7724|1436.8653|1327.47|1362.182|1445.8063|1699.8348|1546.2607|1583.0764|1805.4173|1777.7995|1854.8664|1639.7103|1511.8792|1401.4079||
2022-02-19 20:17:48|pink_usa_0933|AKBIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||733.2227||||||||||600.6341|579.4196|544.1778|660.977|618.5046|654.3407|593.2866|566.7413|583.9957|631.7772|615.85|578.6867|560.105|587.4193|587.4193|664.5015|661.8435|652.5405|604.6964|571.4713|505.0211||449.203|458.506|||454.9021|453.5719||383.0754|421.649||401.6971||342.7727||||339.2431|329.5185|296.6598|||||339.2298|||||403.5454|432.8457|424.8547||||427.5184||||||||391.6559||||||391.6559|391.6559|245.118|245.118|151.8985|150.2329|150.2329|145.2363|217.1882|173.2176|241.1722|267.821|289.1401|289.1401|289.1401|289.1401|289.8259|256.4358|283.1478|283.1478|283.1478|216.3677|216.3677|216.3677|216.3677|216.3677|216.3677|194.998|195.0258|225.749|225.749|213.7269|213.7269|213.7269|213.7269|283.1881|237.7712|237.7712|237.7712||
2022-02-19 20:17:49|pink_usa_0934|SRTTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4579.4277|6029.5798|5266.3419|5327.4009|5113.6943|5846.4027|5709.0199|5800.6084|7178.2529|7067.5834|6071.5579|5762.4465|4991.5762|4228.3382|3785.6602|4835.1124|6197.4922|7188.175|8288.7641|8517.7355|8323.1098|7678.1738|7433.9376|7629.3265|9914.461|9809.8307|9344.15|10153.3656|10087.4406|9691.1854|10596.4876|10403.5543|10600.1978|9179.1703|9238.5343|8941.7139|8205.5994||
2022-02-19 20:17:49|pink_usa_0935|SATLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3394.3847|3859.1625|3280.4294|||4662.2062|4754.6609||5067.3444||4964.5017|5332.2425||4434.7055|6563.2395||6719.0619|6912.2706|7636.5008|8429.9783|7946.9296|9567.48|9941.4532|9346.2126|8800.835|9664.8377|9657.8569|8726.0404|8173.7444|8944.1914|10056.7616|10804.3971|12517.1032|12010.3132|10016.7355|8667.3307|7388.1438|6084.5333|5391.5132|4869.4584|6142.5394|5200.7037|5273.9746|5009.8942|5800.6088|5757.8675|5788.397|7085.9016|7082.8486|5970.0476|5731.9174|4692.3872|4509.2101|4130.6441|4951.8881|5905.9356|6756.1828|8777.237|8536.0538|8536.0538|7867.4573|7540.7914|7553.0032|9287.08|10205.2782|8953.2842|10052.596|10605.3929|9887.0875|8981.7853|11426.1013|11202.0019|9504.1892|10133.4485|9498.2528|7693.5848||
2022-02-19 20:17:50|pink_usa_0936|NCHEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3960.7993|3960.7993|3960.7993|3960.6967|3960.6967|3960.6967|3960.6967|3961.887|3961.887|3959.554|3959.554|3959.554|3959.554|3098.8972|3098.8972|3098.8321|3098.8321|3098.8321|3098.8321|3099.723|3099.723|3464.8666|3382.2429|3382.2429|3382.2429|3382.2429|3382.2429|3382.1883|3278.244|3278.244|3278.244|3279.1665|3279.1665|3279.1665|3279.1665|3279.1665|3259.1937|3259.1937||
2022-02-19 20:17:50|pink_usa_0937|YASKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2272.3453|2273.6035|2373.0029|2691.1722|3283.7585|3222.1093|3290.0492|3188.1394|3111.3926|3317.7284|3228.4001|3443.5429|3993.3522|3365.5379|3296.3399|3385.5471|2887.8427|3117.5718|3195.574|3308.803|3357.2398|3053.4087|3164.1215|3552.8744|3121.4577|3221.5708|3600.6532|3695.5614|3530.3021|3558.9297|3342.0799|3202.788|2755.5518|2773.197|3266.1534|3572.0228|3536.1164|2916.3983|3068.8011|2879.9307|3119.592|3363.2478|3211.4622|3629.5382|3915.8003|3911.806|4246.0004|4051.6084|4127.5012|4887.7603|5079.4894|5071.7483|5306.0952|5385.9863|5583.0508|7540.3808|8009.0748|8660.1866|9494.382|11902.4305|12514.9283|13355.1155|12030.5917|11930.8355|10733.5968|10455.7985|9433.8976|8716.2521|8622.3298|8148.0884|8111.0486|8040.9376|6489.2358|7459.5455|7920.3378|9096.9456|9802.9972|7936.1662|8965.439|8164.6017|8910.2994|9485.3268|10273.0356|9681.2694|10072.1699|9473.5112|7873.964|6698.097|8574.4528|9421.3123|9142.9465|8918.8162|9532.3973|10207.8462|10638.0195|12610.1044|13114.5609|14048.9815|13017.6901|13364.0443|12318.4467|12643.889|12779.5553|13288.2385|13484.288|12172.0631|11935.4966|12289.6928|12943.1913|10957.8628||
2022-02-19 20:17:51|pink_usa_0938|RYBIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.4796||||145.9873|153.7561|126.1558|127.6943|151.6946|161.5409|161.5409|161.5409|161.5409|161.5409|161.5409|161.5409|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|169.9378|647.382|639.9371|639.9371|466.115|453.1674|576.17|582.6438|582.6438|575.8463|575.8463|575.8463|349.5863|349.5863|349.5863|323.691|323.691|382.2791|358.0022|390.0477|380.3369|379.3659|375.8053|493.6288|501.7211|476.635|444.4277|434.1344|367.3893|362.8576|339.5519|307.5065|307.5065|331.7833||
2022-02-19 20:17:51|pink_usa_0939|TCCPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2055.2832|2055.2832|2356.5566|2166.2118|2402.773|2293.1032|2258.661|1827.2315|1896.8626|1488.4455|1964.0404|1967.6524|2109.2351|2189.8289|1836.0514|2043.3442|1996.6945|2041.4092|2122.3448|2272.7605|2488.8355|2530.2592|2552.0204|2181.5367|1499.2028|1899.5891|2144.6664|2000.097|1910.3434|1953.4338|2237.1122|2461.5418|3050.4445|3071.9897|2852.9469|2712.903|2808.7792|2630.3126|2520.7912|2596.198|2860.1269|3145.601|3237.1681|3159.0667|3210.2366|3237.1681|3204.8503||
2022-02-19 20:17:52|pink_usa_0940|TXHPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||971.1071|993.2552|936.563|962.5887|1051.1808|1005.181|1109.5579|1146.1646|1108.1872|1087.6589|1309.3647|1234.4363|1067.4726|1093.133|1197.1432|1198.5118|1334.3408|1351.4478|1418.1648|1341.181|1498.5644|1635.4196|1524.7772|1574.4052|1690.4711|1870.3084|1884.0103|2180.3138|2106.6661|2067.2732|2299.6377|2102.7668|2324.6449|2235.4586|2198.8415|1856.5981|1752.7378|1561.4164|1910.6567|1952.4059|2143.6511|2184.7466|2103.7898|2005.7703|2069.3014|2069.9527|2070.2456|2232.654|2280.7108|2589.7872||2245.3814|1416.6127|1813.4078|2011.265|2066.5456|1953.9719|1880.5387|2467.2867|2467.2867|2931.5862|2878.0823|2854.0234|2718.2886|2811.2922|2673.7618|2652.2837|2581.656|2766.8372|2875.2096|2875.2096|3430.4299|3311.5003|3313.6548|2882.7504||
2022-02-19 20:17:52|pink_usa_0941|KKKUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9089.257|4712.9481|4971.0381|4421.1942|4185.5468|3920.724|3893.7928|4062.1124|3193.2554|3159.6422|3939.4688|3836.2446|3458.1479|3537.7472|2996.0297|3106.5843|3493.5254|3225.9832|3482.4699|3560.3782|3662.6803|3356.7232|3631.8645|3257.6724|3416.1538|3288.4882|3640.669|3851.9775|4105.1074|4534.3278|4270.1922|4100.7052|3979.6316|4029.896|4167.5769|4484.4613|4018.969|3636.5222|3639.2832||3341.8|3578.4837|3224.5438|3044.3168|2939.9586|2998.4114|||2611.2412|2675.2422|2924.4352|3039.9034|3232.5403|3654.176|3354.2063|3641.1924|3764.0075|3902.4827|4651.5077|4701.7443|4430.9742|3958.7008|4103.7522|3837.1658|3970.1008|3953.5158|3953.5158|3926.4449|3936.9028|4273.845|4102.3487|4272.8018|4310.3557|5030.1392|4981.7788|4981.7788|5258.4433|5231.3373|5482.0039|4842.144|4815.2619|4193.5393|5340.2263|5064.434|4895.6195|5342.3602|5363.0125|5317.7203|5927.1067|5661.5295|5910.6368|6285.533|5782.5098|5545.6061|5687.7484|6437.6875|5922.6725|6755.9788|6844.1443|6833.5932|5736.4028|5602.099|4350.1224||
2022-02-19 20:17:53|pink_usa_0942|SKSJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.8395|321.9316||||||||||291.8703|291.8703|289.8486|289.8486|289.8564|289.8564|289.8564|289.887|289.887|289.887|289.8924|289.8924|272.6664|291.8193|291.8193|291.8193|310.8963|310.8963|310.8963|310.9449|310.9449|310.9449|311.0413|311.0413|311.0413|311.0413|311.0413|231.4313|231.4313|231.4313||
2022-02-19 20:17:53|pink_usa_0943|WACMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1286.375||||1017.3293|1042.5523|1015.4572|943.8758|958.858|945.6404|742.4491|784.0662|640.9033|644.7321||659.2149|765.7546|848.6559|811.3829|691.4249|628.1137|606.4546|621.4493|574.799|624.7815||638.1102|641.4423||763.0665|667.7823|620.0836|629.9523||647.9136||502.133|403.3262||||621.9971|608.8916|511.469|508.2215|534.2009|657.603|742.0359|738.7885|790.7473||936.8812|870.3091|771.2627|790.7473|818.3503|||730.67||613.9669||825.4444|726.0402|654.5732|732.5372|732.5372|649.7004|487.2753|516.5118|536.0028|536.0028|529.5058|610.7184||664.3187|664.3187|664.3187|664.3187|583.1061|787.7617|831.6165|1034.6479|1049.2661|1081.7512|1218.1882|1524.7656|1332.0834|1454.7326|1208.622|1099.7811|1043.7361|1117.6505|994.1891|990.9401|990.9401|1099.7811|1007.9973|1289.1568|1247.2592|1289.9625||
2022-02-19 20:17:54|pink_usa_0944|NNCHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2570.7463||2373.4696||2688.0065|||||2986.4956|||3248.7711||||||||||3041.0807|3477.078|3603.2058|3882.6419|||4621.6434|4602.9158|4538.4964|4711.571||||5452.1349||||||||5501.4017||||6225.7782|6130.9165|6643.737|6860.4619|6960.2964||6674.5806|7431.8744||8083.8721|7784.4694|7625.1813|7625.1813|7651.0003|6812.7548|6753.6374|6173.3772|6641.6647|6620.8954|6613.3848|5974.7757|5800.4259||5774.1975|6054.5807|6050.4051|5309.9251|5309.9288|6070.9275|6047.0973|7842.8642|7527.184|7460.8779|7469.6707|8761.0541|8688.9762|8798.5253|8630.5358|7579.0174|7651.7698|7333.0094|6660.6071|6801.8795|8016.4444|8016.4444|8016.4444|8315.4592|8539.0084|8158.8324||
2022-02-19 20:17:54|pink_usa_0945|NXCLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.3789|||471.2861|449.8384|445.8875|598.4702|544.8337|700.0972|773.9461|916.9015|788.2742|873.7498|942.605|1281.0406|1263.1382|||1299.2224||||1151.3029|858.3131|978.2157||795.3938|855.9388|779.7234|756.6926||||972.2791||1009.0809|1050.6194|890.3655|986.5368|1062.5028|931.9159|1082.6844|1060.7696|1035.1983|810.8262|737.2226|720.1785|710.5117|655.309|812.0133|892.7398|797.7675|783.5216|790.2383|698.2675|745.9635|721.8136|637.289|600.3933|820.4257|869.3918|827.8005|666.802|694.1718|722.4807|505.8036|358.2216|413.2294|457.7615|509.1112|518.6225|517.9017|724.7988|499.4523|499.4523|457.2822|535.0333|535.0333|535.0333|500.7701|457.9411|416.957|401.9339|401.9339|430.9258|430.9258|430.9258|268.8345|282.0126||
2022-02-19 20:17:55|pink_usa_0946|SOLTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2033.2262|||||||||1471.1644||2430.8586|2282.3672|||||||1619.8224|1553.7072|2696.9492|2850.4602|2814.588|1975.7304|2404.5028|2628.5573|3916.0539|6365.9651|6460.176|10538.1621|9304.1118|15471.794|12759.4432|12746.7632|10802.0439|11835.7788|11289.3483|9031.3435|7796.571|7720.5343|7408.6276|7690.7644|6736.6975|7290.8714|7375.4523|7125.5829|6224.6411|5649.3282||6382.433||8560.257|8185.2551|6459.6365||4992.3969|4895.5978|970.7963|949.6987|1070.8882|891.163|701.2135|767.5961|767.5961|758.9168|898.8352|862.2828|862.2828|1371.7094|1529.876|1803.7238|1803.7238|1815.5044|1815.5044|1626.3118|1552.2482|1334.1319|1391.1658|1006.3312|925.362|1340.1139|1237.1007|1116.5587|1103.835|1021.0183|998.4543|1272.445|1272.6093|1312.9072|1312.9072|1337.7348|1337.7348|1074.8132|1328.9648|1328.9648|1328.9648|1477.0797|1438.8302|1517.867|1391.514|1040.9861||
2022-02-19 20:17:55|pink_usa_0947|MONOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1352.5941|1198.4471|1239.2425|1188.0643|1426.5911|1583.157|1288.4884|1502.686|1766.4887|1621.0131|1715.8903|1439.3804|1573.4613|1480.1702|1228.9692|1711.4717|2052.1699|2242.4077|2050.3596|2201.8179|2822.6071|3472.509|2876.8169|2937.3813|3162.9071|3508.5901|3400.0991|2996.1599|3154.5021|3355.4515|3747.2298|4424.512|4108.8026|3440.3124|3217.5042|3484.2097|3013.7052|2330.2355|2521.9302|3410.4924|3624.8874|3968.116|4025.1933|4386.1455|3850.2141|4003.091|3764.7381|3388.1675|3339.1536|3442.1449|4032.1703|3863.3356|3862.0942|4429.1929|4405.4194|4781.6433|5293.2424|6020.8615|6862.7695|7180.7901|5436.1922|7008.1929|5955.3838|5374.8705|5848.5942|5431.3959|5724.252|5150.7614|6074.4123|5364.158|5884.1834|6511.5495|7290.2285|7238.9253|6640.3254|6326.0713|5641.6682|6399.3559|8234.9407|9608.3363|10708.774|10917.4349|9883.6177|12351.4668|13650.0196|15205.0537|12863.8704|13932.03|14231.3631|13799.1311|13135.8759|11371.1773|12008.4125|11099.2112|11268.1339|10781.2392|10175.8503|9946.5626|8933.0268|8043.6987||
2022-02-19 20:17:56|pink_usa_0948|SFBTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.4565|394.1519|377.7607|405.7788|374.8623|430.2372|682.7466|454.0471|532.1123|681.3383|681.927|668.8684|692.4755|378.6976|371.6918|309.3129|317.7371|313.3056|363.2387|311.6845|335.5713|350.3325|372.0107|348.2054|308.88|306.8938|297.9096|346.0864|428.7711|502.3296|350.6458|338.656|306.528|306.528|381.7772|430.5128|409.0864|423.3707|443.0022|405.402|381.6019|361.9419|372.3748|381.3629|379.4281|441.1205|385.2939|377.8321|504.8515|531.5659|667.1061|656.117|575.9857|701.1218|682.5437|697.1104|675.0137|591.4964|583.2054|589.795|589.795|559.9666|556.9236|556.9236|551.4582|573.3142|554.4938|529.3999|459.3799|459.3799||
2022-02-19 20:17:57|pink_usa_0949|ASNXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.7884|208.6998|||207.2188|215.241|228.5701||202.5289|206.7251||||||||||226.717|226.717|226.717|226.717|226.717|226.717|226.717|226.717|226.717|226.717|226.717|226.717|222.1506|222.1506|222.1506|222.1506|222.1488|222.1488|222.1488|222.1488|222.1488|222.1488|196.8303|196.8303|136.2703|135.5304|134.8213|134.7451|134.7451|134.7451|134.7451|134.7451|134.7451|134.7451|180.6286|180.6286|180.6286|180.6286|180.6286||
2022-02-19 20:17:57|pink_usa_0950|SVNDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30127.923|29840.9904|25584.8235|29864.9014|26804.287|17793.6447|19605.082|20892.5125|21841.1455|20138.1234|21637.855|20192.3198|21832.0988|19808.3495|20973.8123|19221.1009|20124.5604|19907.7191|22694.8901|22315.4373|20621.4517|21199.6654|21759.81|21547.4972|21276.4594|21109.3195|22405.7832|24212.7012|23756.4544|24913.572|21335.559|22329.4515|23479.1985|24004.8852|24875.1396|23642.7544|25370.0184|23549.9857|24442.2488|24870.7502|25003.2764|24605.67|26151.8072|26549.3854|26593.5607|26717.2517|28864.1737|26549.3854|26991.1388|26240.1579|26072.2916|25118.104|26569.706|27924.1237|28184.7665|33728.9486|30459.8691|32814.4899|33693.6072|31588.5833|31794.007|32315.2926|32527.341|35142.6046|33490.3942|34061.4693|33345.7808|35165.9268|36645.8998|38435.121|36336.6518|35090.8237|33774.3104|33063.0397|32126.4598|31817.2117|32842.1482|33930.4915|38120.969|38103.2877|35928.4829|38881.2667|41834.0504|36476.6044|40375.3399|40843.8954|40472.5873|40083.5978|39889.103|35799.3145|36833.7723|36568.5267|38301.4646|36267.915|37116.701|38672.8085|41166.1171|37222.7992|33031.9187|33606.6175|34853.2718|34474.0289|35995.2021|37480.9991|38506.9066|36065.9543|35836.0096|34615.5334|34633.2215|35623.7528|36348.9633|37251.0544|36419.7155|36319.4177|38123.8895|38327.3348|39353.407|37327.799|35673.6998|35700.2362|39565.6978|38663.462|38097.3531|40848.2881|38362.7166|38629.1282|32304.4599|30588.396|29615.3701|30075.346|30800.6926|31437.5823|33613.622|33525.1651|32976.7323|32162.9288|34745.8703|29628.3118|29345.801|28215.7582|30899.61|28427.6412|27703.7075|28295.2143|28233.4151|27915.5905|28374.6704|30987.8946|33512.8342|33958.9108|35618.8888|38391.4052|37640.8832|41481.7897|39680.537|40678.2897|39486.2842|38620.9766|37967.581|39609.8996|44413.2401||
2022-02-19 20:17:58|pink_usa_0951|RYKKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2978.2125|2978.2125|2991.449|3111.9012|3307.8014|3007.3328|3274.7101|3428.2535|3077.4863|3268.0919|2918.6483|3758.0302|4165.1384|4459.9409|4464.1156|5144.0714|5877.0453|5664.9733|5768.3584|5407.836|5764.382|5189.1368|5717.9913|5480.656|5555.024|5906.944|6467.36|5952.6272|5806.016|5043.744|5570.96|5725.008|5163.264|5233.648|4786.776|5433.6843|5939.6656|5872.2895|7372.3986|6576.2092|6886.4303|7446.5973|7744.2514|7848.6551|8147.4612|8318.5795|8287.1095|9635.328|8891.424|9208.928|9111.84|8018.944|8405.984|7616.16|7352.448|6875.536|7024.448|6409.12|6369.76|6287.7245|6338.951|4972.9241|4716.7785|4875.712|4673.433|4623.52|4936.1593|6094.64|6021.084|6228.617|4387.09|3516.5507|2645.9611|3203.5592|3838.7477|3616.4975|3529.7016|4261.0475|4366.2316|5353.8942|5036.9479|5555.1091|6462.5488|6352.1286|6190.3663|5510.3947|5031.6874|5022.4815|5373.6212|6002.3218|5589.3662|5214.5499|4242.6578|4029.6043|3903.3504||
2022-02-19 20:17:59|pink_usa_0952|SKHSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6789.9986|6146.7356|5646.4199|7058.0249|6897.2092|7075.8933|6682.7881|6718.525|7004.4197|7290.3143|8005.051|7075.8933|6182.4725|6274.748|6382.9333|5805.945|6310.8098|5986.2538|5950.1921|6238.6862|6058.3774|5625.6361|5517.4508|5048.6478|4976.5243|4611.0031|4752.8802|4930.2264|4681.9417|5107.5727|5767.3009|5284.919|4859.2879|5185.6051|5036.6342|5036.6342|4965.6957|4930.2264|5107.5727|5143.042|5391.3268|5320.3882|5675.0808|5994.3041|6604.3753|6916.5047|7093.851|7200.2588|7306.6665|7022.9125|7200.2588|8051.5209|7519.4821|7413.0743|7732.2976|6881.0355|7448.5436|7164.7895|7448.5436|7874.1746|8228.8672|7767.7668|8122.4594|7661.3591|7590.4206|7093.851|7129.3203|7342.1358|8370.7442|8264.3364|8938.2523|8441.6827|9576.6988|10640.7765|||||9683.1066||||9966.8607|10534.3687|10357.0225|9966.8607|10676.2458|10818.1228|10534.3687|10321.5532|9399.3526|9151.0678|8477.1519|8583.5597|8321.0872|8335.2749|7554.9513|7320.8542|6412.8413|6221.3073|6767.5339|7377.605|6185.8381|6384.4659|6356.0905|5469.3591|7271.1973|5504.8284|6022.6795|5338.786|4095.3219|5399.6076|5974.034|6690.3774|6170.0147|6048.3715|6284.9|5609.1043|5987.5499|6163.2568|6670.1036|6284.4508|7014.258|6784.5039|6291.2083|6115.514|5966.8495|6297.9658|6135.7864|6216.8761|6304.7232|6466.9026|6885.866|6729.9441|6635.3465|6108.3027|6432.5726|6540.6831|6243.3793|5932.4853|5912.2149|6364.9216|5898.6785|5885.165|6108.1391|6266.711|6401.0456|6427.9125|6132.3763|5541.3039|6374.1787|6320.4448|6239.844|6528.6635|6388.2838|6555.5304|7348.1048|7106.0591|7860.9939|9134.4427|9980.722|9315.7883|9315.7883|9053.8447|8765.0351|8990.7096|9194.8912|9134.4427|9447.4317|9168.2623|9106.5924|8572.1197|8277.4745|8955.8437|9175.1145|8672.6896|8665.7681|8001.3002|9229.1814|8838.8066|8956.4728|8966.9426|9988.1389|10372.8361|11130.0606|11852.6998|11067.4026|10781.1624|9993.8538|11717.4212|11823.8143|12132.3541|11118.0737|10862.2011|11366.9307|11510.6384|12176.601|12001.3477|11833.1045|11489.608|11657.8512|11640.3258|11601.7701|11861.145|11910.216|11158.4739|11037.7112|11268.8856|11227.0446|12146.4141|11757.192|11582.7131|11576.0023|11515.6058|12471.8843|12193.3891|12703.4043|11966.2854|11959.3845|12639.1302|12739.1943|11935.2311|11955.934|11503.9203|10927.6892|10382.8245|10248.6113|10049.0121|10510.1868|10260.3389|10311.9502|11337.296|11110.206|11454.2817|11774.2722|11712.3385|12104.5849|13514.8649|14649.6209|15093.9609|14810.3652|15176.2604|12575.6898|10825.3298|11526.0434|12930.9873|13022.2053|13008.5929|13138.2514|12014.782|11673.6118|12354.6733|13846.271|13564.1196|14047.5797|14524.1336|13717.3289|14131.2491|14170.3118|13286.7408|14126.2116|13950.8031|14308.4273|13977.7651|14405.6696|13694.2952||
2022-02-19 20:18:00|pink_usa_0953|FYRTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:00|pink_usa_0954|FRCOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10948.8825|10337.7821|11203.5077|13647.9094|12527.5586|9777.6067|11111.8426|10999.8076|12364.5985|13342.3592|12568.2986|11827.453|13486.5536|17079.575|18423.1411|19369.7445|16702.9694|17710.6439|16143.1502|15267.7965|13863.1592|14809.7626|15624.0451|13812.2109|15064.1652|13903.8173|15888.6229|16336.4765|14962.3803|15779.4247|13234.3562|16237.537|15261.277|16187.7455|18356.2925|18225.0658|18275.9738|18102.8866|16942.1841|18876.6883|20750.1028|21096.2773|23285.3215|22399.5222|20845.8109|20037.3908|22043.1662|23375.5435|22789.8817|21786.6177|23833.8875|26329.3159|27296.931|31523.8811|38786.087|37665.6906|30810.9016|35241.5601|34518.3952|35021.8236|36988.4259|33371.1005|38078.7183|41115.2337|36754.0639|37701.7013|37487.7187|31761.1359|34797.6513|33299.7729|33636.0313|32369.3505|34372.0512|37322.595|37078.0922|36731.467|37128.9496|39045.0195|40492.2638|40206.8916|42082.1941|46811.2176|49593.5956|39880.7521|42683.5139|37108.5659|41164.9266|34565.6966|31900.5249|28779.1864|29487.707|26811.6402|28565.1011|26220.3569|34661.436|36299.2374|33311.6878|34647.4182|36064.7199|36773.3707|31991.2521|31940.27|31975.9574|32934.4204|35147.0425|33648.1695|30811.5268|28684.017|30671.685|33797.4943|38519.353|41369.8055|41140.3416|41201.532|43598.1557|45811.2083|44801.5668|44041.7861|43312.6006|49734.6428|51739.3314|52734.0243|52652.4085|51622.0087|47296.37|48765.4548|49846.8645|58589.9597|60354.9018|63680.7467|61023.1314|60257.2513|59644.8809|63962.0925|61446.2706|59165.1907|54041.6913|51326.9402|40576.6616|48928.008|59003.5232|59029.0437|56757.7143|60964.2324|63962.9253|72705.7945|85761.799|88562.0084|88174.0263|99588.8667|83079.2094|83932.3615|82088.8342|74533.3942|68560.5126|68396.071|65066.1548|71317.4086|59723.9885|55730.132|56772.0076||
2022-02-19 20:18:01|pink_usa_0955|PKCOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2703.7259||2211.5054|2149.981|||2579.6448|||2840.2127|||2871.0882|2753.2776|||3063.5329|3824.646|4048.0229|3883.1845|4177.1399|4223.0579|4405.4637|5078.9057|5044.9622|4374.2953|4618.7713|4559.9174|3950.7569|3994.6868|4022.9751|3934.26|3948.0495|3844.0477|3896.8465|3723.7837|3737.5254|3564.0178|3634.4182|3343.7853|3591.0112|3596.88|3531.1274|3798.2368|4036.3455|4371.8822|4064.5686|4126.4657|4287.0242|4467.0344|4577.4999|4069.6616|4114.5021|3493.6931|3704.9903|3674.8118|3231.8969|3250.2981|3080.0444|3668.1936|3487.5365|3142.5949|3551.9705|3670.4116|3554.577|3763.8515|3915.1945|3080.4947|1887.0734|2389.9325|3143.8349|2601.5813|2155.1104|2765.3388|2562.9592|2096.4049|2303.4191|2566.049|2951.3358|3258.831|2847.0347|2747.3692|3125.9436|2894.1633|2819.9936|3020.8699|2586.6681|2356.433|2277.6277|2222.8194|2265.2647||
2022-02-19 20:18:02|pink_usa_0956|HYMTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3393.6988|3475.1475|3393.6988|4479.6824|6081.5082|6108.6578|7737.6332|8959.3647|8688.8416|8797.4521||9631.6346|9197.5327|9495.9778|10716.8892|11937.8006|10798.2833|10752.3722|11729.8606|11186.8115|13304.6098|14662.2231|15585.4001|14887.4788|16427.1203|14390.7004|16427.1203|19598.5049|18745.9238|19549.6308|20635.7214|15612.5524|14208.7732|16969.3349|15616.1184|13711.808|15693.9109|15748.2151|16917.9817|17784.6222|16291.257|15883.9756|15883.9756|16318.4091|16562.778|15856.8235|18653.4893|18056.1432|17404.4929|17920.3827|18870.706|18734.9456|21803.1323|21645.6501|25115.6879|26175.1626|26609.0531|32039.4721|29351.4147|31034.8446|30138.8255|34999.0505|34211.6397|34765.5424|39913.5797|41108.2718|43443.352|38990.4084|29324.2626|30301.738|30410.3464|30735.1076|26591.961|26862.7549|26597.9488|30171.2086|25657.6173|24878.4855|23239.622|22433.6235|24314.2866|25496.4176|26060.6166|23185.8887|21224.6258|22100.4775|22244.4974|22351.9587|22072.5592|21916.7403|22969.8614|23308.3646|24796.7042|22137.036|20417.6546|22029.5583|21551.302|22206.8694|23453.42|20954.9457|25468.3186|24877.2817|24393.706|21803.8897|21492.252|24850.4164|23104.1709|23856.3997|22298.2114|21814.6358|19665.4106|24723.0211|22325.0768|19861.4713|19602.5543|17122.8749|19084.3215|16479.4977|15661.1689|13390.4134|18985.2197|17187.4573|15308.2849|18412.0265|15781.737|16044.766|15781.737|14729.6212|16307.7949|16518.2181|16149.9775|16562.9639|16505.3445|14404.8548|12856.7748|15667.5677|12960.8783|11498.2249|12940.0576|18160.8451|18738.6192|17645.5331|20039.9122|22902.748|28482.6902|25000.4315|25505.333|24854.6868|25963.388|26371.9938|24391.4266|22551.399|20429.7621|21357.4401|21357.4401|21498.1553|20846.696||
2022-02-19 20:18:03|pink_usa_0957|IONI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4559||10.2566|10.0287|9.1212|17.8756|16.7038|18.6123|5.6793|5.2333|7.3741|9.515|11.0039|9.2337|9.0902|8.3725|6.4588|4.9039|4.0667|2.3922|1.6984|14.21|12.25|12.25|74.6931|88.996|92.1745|81.05|95.3529|74.6931|41.3196|31.7843|9.5353|18.9704|10.1878|5.4101|4.5539|8.2321|3.503|4.9042|2.6623|2.4521|3.503|2.1193|3.6782|2.9776|3.2491|2.4556|3.3279|2.6273|2.7702|2.9408|3.3244|10.5091|6.3055|6.2354|6.3055|4.7641|12.6635|9.5282|10.8594|10.5091|6.7608|5.78|5.4472|5.9552|5.6048|5.6048|6.0953|4.9042|3.1878||
2022-02-19 20:18:03|pink_usa_0958|MICCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8823|8522.1|8772|8877.951|8960.688|7566.8032|7955.3418|8154.7238|7769.9662|7762.0158||9104.7696|8486.655|9189.5301|8961.3586|9683.3803|9634.946|10303.9008|10416.4289|9983.2926|9168.4411|8528.5499|8618.5346|8723.5168|7733.685|8263.595|8068.6281|7388.7585|6888.8425|6838.8509|7313.1086|7753.597|8008.88|7551.8378|6228.7638|6009.42|6024.4436|5463.5644|6009.42|5068.3591|4252.0127|4868.0287|5312.4735|5722.4621|5969.635|6020.46|5485.6425|5259.1227|5246.8309|4264.4925|4244.4243|4767.3529|5448.6901|5408.5524|5579.8035|5689.3888|5705.4748|6068.1322|6339.6144|6591.4394|6606.0693|6450.2184|6585.9595|6795.9333|7403.0694|6487.1118|6626.2741|6530.6392|6511.3088|6169.7801|6300.8375|5806.8518|5544.935|5479.404|5670.9562|6456.3696|6480.787|6328.1782|6184.625|5784.3126|5784.3126|5786.2352|5308.9365|5003.5462|4944.8813|4763.8447|4248.0144|4854.9946|4811.7555|4628.1162|3000.0329|2346.8315|2829.9432|2720.6253|2992.789|2827.872|3059.672|2917.9737|3989.8204|4073.8273|3856.2191|3762.597|3869.4264|4049.2202|4578.264|4001.4027|4021.8037|3817.1178|3804.3491|3629.302|3043.0379|2737.3083|2816.4618||
2022-02-19 20:18:04|pink_usa_0959|TNRSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11164.2185||11546.1221|12867.8511|||||||21249.6624|||25086.407||25558.6217|25535.011||24193.567|20995.847|21733.6862|21603.8271|21839.9345|23345.1152|||28037.749||||||26255.1384|22430.1992|15465.0321|16645.5689|18321.9311|21013.555|24000.3131|23681.5682|24152.3651|21628.8496|22666.3066|19425.733|21249.6624||24319.0581|24260.0312||22985.0515|||23969.3843|24625.9976|25452.3734|24847.3495|25281.1968||27916.7428|28105.631||25617.6486|25629.4539|27506.5074|24827.5165|25676.6754||26562.078|27742.6148|26148.8901|26570.932|25989.5177|21544.7966|19272.2633|16427.1696|15937.2468|16512.7585|18150.7533||16713.4497|14904.2771|15684.9071|14998.72|16202.8676|14765.564|14874.7637|11728.6331|11713.8764|13902.2965|14992.8199|15498.9751|16822.6522|17015.9623|16976.1192|16114.3273|17206.3239|16940.7031|19458.1978|21084.3872|20187.1793|18177.3154|19212.4691|18770.5351|17893.9865||15996.2764|16695.7445|16450.7803|16881.6762|18596.4059|19278.1659|18661.3355|20659.394|21730.7311|22530.5448|21479.8671||20110.4478|18556.566|20085.358|16722.5399|13894.9181|13694.2269|14815.7368|16527.5152|16412.4129|16639.9613|16320.9213|15467.9834|15019.3794|12690.7706|13227.1829|12933.7251|12933.7251|12933.7251|12676.0139|10423.6677|7343.2931|9444.2944|7744.3214|7595.2799|7155.707|6820.1984|6124.9791|5578.0364|7685.2946|7685.2946|9408.8783|12336.6096|13517.1464|13517.1464|13248.5742|13393.4284|12144.8924|11923.4237|12262.2357|12262.2357|12329.9986|12985.9048|15122.6764||
2022-02-19 20:18:05|pink_usa_0960|ERFSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657.5379|572.9873|686.824||||771.6758|658.5014|790.9097|800.1146|683.2837|650.0046|658.5014|658.5014|660.5102|660.5102|660.5102|664.7879|589.5021|544.7568|542.0512|704.7376|704.7376|704.32|704.32|704.32|708.7771|708.7771|708.7771|1215.5|1340.625|1340.625|1340.625|1340.625|1340.625|1149.005|1149.005|1149.005|1153.4427|1042.1897|1042.1897|1395.3284|1729.8052|1729.8052|1743.625|1892.25|1868.325|2001|2158.325|2204|2410.7787|2410.7787|2901.8632|3080.4394|3154.8462|3154.8462|3180|3210|3663|3585|3585|3877.5|4130.0869|3964.2805|4442.8581|4424.0165|4204.6998|4641.8258|4681.755|4398.63|4113.8062|3772.3575|3700.859|3687.42|3919.7072|4068.7868|4118.2773|4344.3675|4324.9058|4701.0639|4677.975|5085.72|5054.355|4898.295|5528.961|5765.805|5304.5425|5151.7222|5542.0065|5659.5842|5759.6177|5967.5333|5816|6686.88|6849.76|7377.6|7127.2|6887.84|7320.482|7525.2863|7277.113|7450.4172|8402.7822|9367.4814|9638.9271|9501.0712|9807.8689|10784.4099|10649.6515|10346.8083|10693.9739|10888.8618|10769.1011|8918.3468|9440.3388|9128.4666|9203.8355|9411.6963|9611.9245|9563.4902|9043.8861|6644.4108|6803.8171|6987.5448|7691.2664|7103.8653|7924.8495|7858.162|8122.7523|7310.2676|8179.2503|8255.9266|8976.139|9134.7995|9978.7059|9652.5709|9441.342|9320.2512|9883.6176|12561.119|11884.1092|12686.7295|14950.7618|15620.2871|15585.5942|14926.1092|17171.451|18808.0037|17958.2488|19263.6259|18272.5065|19576.3255|21572.7667|23892.1464|28603.6108|23150.7485|22014.2572|22456.226|23121.0926|19180.6821||
2022-02-19 20:18:06|pink_usa_0961|RGLXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12289.508|12765.7264|14332.6387|14947.1141|15976.3604|17328.2063|18910.4804|19847.5554|19417.4226|19432.7845|18357.4526|16667.6452|18209.9785|17328.2063|16267.4681|14217.4246|13625.992|14409.4481|14785.8143|14186.7008|15238.9899|14824.219|15420.8746|14071.4867|14363.3625|14363.3625|14440.1719|13318.7543|13027.1857|12704.2789|13625.992|12304.8699|12934.7072|12814.8845|12243.4223|12701.2065|14117.5723|12376.3152|12500.0784|13613.9467|12376.64|11881.5744|11061.622|10765.5444|10919.1185|11333.7686|12239.8558|11471.9853|12055.5668|10857.6889|11671.6316|11241.6241|11118.7648|10857.6889|12577.7188|13299.5171|12101.6391|13345.5893|12977.0114|11733.0612|11149.4797|11502.7001|11579.4871|12024.852|11656.2742|10519.8258|8001.2106|8461.9329|8968.7274|9260.5182|9567.6664|9552.309|9521.5942|10519.8258|8968.7274|9245.1608|8907.2978|8308.3588|7156.5531|6972.2641|6357.9677|7064.4086|4760.7971|4469.0063|5559.3824|4991.1583|5375.0935|5305.9852|5835.8158|5697.5991|6373.3252|7489.552|8557.2774|9052.4544|9160.7744|9191.7229|9284.5686|8913.1859|8696.5459|9857.117|9176.2486|8735.2316|8681.0716|8108.5232|8758.443||
2022-02-19 20:18:07|pink_usa_0962|BMRRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3897.5|4072.5|4396.5|3027.5|3370|3843.5|3127.5|2830|3137.5|3412.5|3792.5|3650|3850|4428.75|4618.75|4487.5|4947.5|4877.338|5250|5396.25|5267.9168|5715.6647|5775.7395|5928.3251|5543.109|5353.0024|5593.1371|5405.5319|5466.8163|5330.4898|5050.3327|5598.1399|4187.3486|3802.1326|4312.4188|4827.7078|5037.8256|5027.82|4490.0184|4177.343|4274.8977|4212.3627|4662.3651|4882.7387|4897.8528|5365.6253|4797.7945|4235.467|3479.5267|3990.4493|4900.3543|5470.0611|6178.0985|6355.6832|6357.1577|6579.5706|6551.0497|7340.378|7656.8599|7733.8335|7414.1967|7906.4748|8154.1777|7876.4503|7801.5447|7428.7319|7919.704|8462.8695|8303.1739|8462.8695|7814.8255||
2022-02-19 20:18:07|pink_usa_0963|SGBAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11409.3941|13643.1611||12234.1696|12027.9758|12860.0367|12860.0367||||15464.5402|14433.5709|15808.1967||15327.0777|14542.4413|16776.4831|14605.3991|15292.712|14296.1083|14914.6899|15705.0998||17079.7256||16323.6814|16794.3526|||18007.598|||19279.1268|17148.4569|18679.9275|16468.0171|16426.7783|16254.9501|16083.1219|16461.144|16419.9052|16481.7633|16653.5916|15729.4313|15945.6593|17340.9045|18110.6949|18523.0827|18626.1796|19691.5146|14584.32||15698.4|16078.2||15116.04|14888.16|14509.8291|14588.4218|14381.76||15090.72|16230.12|||||18357||17850.6||17401.0687|17217.6|18483.6|||17344.2|18863.4|17799.96|17850.6|16002.24|15703.464|15900.96|16093.392|14938.8|14498.232|12988.08|13055.082|14070.42|14781.672|14590.974|12132.516|12262.974||14074.8687|12084.6663|12941.694|11733.8026|12032.8995|11986.8846|13407.595|13137.2574|13068.235|14811.0498|12970.4533|13804.4736|12769.1381|12711.6194|8857.8706|10037.0027|9576.8536|9116.7044|9059.1858|7711.3515|9018.9228|10468.3925|10393.6182|12004.1402|11230.5145|12883.025|12366.5076|12395.2669|11227.6385|12308.989|10583.4298|9410.0495|9634.3722|8915.3892|8771.5926|9128.7258|8829.1112|10336.0996|10807.7525|7511.9344|8029.6021|8340.2028|4860.3251|3163.5252|3513.109|4796.3063|3963.6538|4191.7778|4163.2623|4060.2643|5214.4664|5447.6105|5232.6459|4907.3888|4759.0258|4728.7291|4260.9178|4586.9096|4192.5213|4381.6894|4687.9066|4899.4748|5094.3403|4459.6356|4493.0411|4308.1973||
2022-02-19 20:18:08|pink_usa_0964|APEMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3112.622|3141.5004|3215.6476|3274.1849|3162.5738|2778.5693|2503.0539|1831.8265|1265.9661|1096.5983|1249.5757|1202.7459|1127.8182|1543.0426|1461.4027|1334.6499|1232.5609|906.157|1031.817|1067.7199|1015.4266|1276.1126|1151.2331|1170.7455|1204.3069|1160.599|1034.1585|948.3039|946.7429|1010.7436|817.9609|1022.295|1099.7203|1288.6005|1335.4304|1303.43|1376.7967|1467.3344|1831.8265|2026.6385|2038.6582|2509.2979|2780.1303|2392.2233|2609.982|2190.0746|2148.7082|2321.1981|2252.77|2156.0444|2925.1688|3153.7219|2986.7923|3312.8511|2908.0078|2915.8082|2579.6088|2522.6655|2386.9377|2627.1916|2654.3607|2363.3975|2793.2472|2973.2565|2890.235|3181.1982|2794.5648|3312.3356|3431.1046|3551.4261|3457.8858|3570.8328|3548.7044|3863.6782|3899.453|3850.4571|3932.8946|3729.1338|3694.6084|3702.3216|4163.5692|4093.8575|4632.9244|4221.2036|4563.4352|4647.0427|4448.2615|3900.5469|4227.2988|4023.8254|3674.1438|3942.0492|3570.4728|3797.5936|2793.92|2258.6831|2261.8799|2543.3824|2774.918|2622.6219|2489.0277|1942.9612|2241.6006|1860.0666|2079.8531|1948.455|2139.2296|2314.838|2511.0051|2343.3919|2414.4279|1795.0573|1999.9445|2273.9521|2218.8792|2255.5945|2376.9145|2343.8916|2199.0983|3122.2556|3390.0919|3536.1394|3481.4914|3842.5356|4170.9028|4524.4369|4312.6884|4783.051|4761.5275|4011.85|4487.04|4039.894|4327.345|4440.3||
2022-02-19 20:18:09|pink_usa_0965|LCCTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4061.6535||4032.1142||3470.8675|3677.6426|3869.648|3913.957|3751.4908|3840.1087|2968.6994||2806.2333|2791.4637|3027.778|3293.6317||3662.873|3692.4122|4002.5749|3736.7212|3662.873|3758.8757||4504.7429|4755.827|4800.1359|4478.1576|4401.3554|4563.8215|4179.8107|4150.2714|4099.3161|3293.6317|3589.0247|3205.0138|3293.6317|3101.6263|3160.7049|3086.8566|3397.0193|3544.7158|3544.7158|3456.0979|3352.3054|3491.2497|3484.6333|3616.9611|3499.3364|3631.6642|3543.4457|3675.7735|4146.2725|4357.0465|4135.5017|4135.5017|3987.8052|3767.7375|3323.171|3249.3228|2761.9244|2732.3851|2584.6886|2481.301|2481.301|2407.4528|2510.8403|2791.4637|3086.8566|3101.6263|2995.2848|3101.6263|2953.9298|||2894.8512|||2968.6994||3367.48|3278.8621|3308.4014|3013.2036|2735.2868|2668.6307|3271.3137|3051.9699|2736.4522|2789.9036|2642.0095|2596.3631|2570.8012|2526.9807|2657.4197|2494.1154|2716.8694|2921.365|2921.365|2614.6217|2819.1172|2790.6097|2629.894|2629.894|2890.279|3135.9527|2969.7617|3002.4623|3228.9254|3550.3568|3638.02|3053.5991|2673.7255|2119.5121|2309.5374|2484.9453|2653.0445|2382.624|2532.8901|2532.8901|2532.8901|3800.5045|3705.4919|3975.9124|3946.6778|4253.3659|4312.033|4935.3711|5326.6192|5223.902|4989.1199|4710.3161|4873.1962|4873.1962|4871.2345|5940.5299||
2022-02-19 20:18:09|pink_usa_0966|MLYNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6793.8826||7880.9038|7337.3932||6166.1279|7337.3932|7609.1485||320405.804||14155.326||13589.113|13093.6766|14579.9858|14155.326|||||16633.26|19464.4532||21941.7473|||17694.9575|||||21312.8871|20565.0665|20938.9768||19069.4253|19069.4253|19709.7475|20626.4799|21390.4236|22689.1398|20241.4629||||||23013.5532|23290.8154|25742.3922|24982.7807|24898.3794||29543.2288|28699.1365||27135.4549|25656.9205|26787.5645||25569.9479|26231.7541|25256.9254|26320.3749|26054.5126||27649.6868||||25434.167|25434.167|22155.1978|21993.185||23485.1803|23111.4826|23857.0143|22645.5253|22086.3765|18824.6753|17799.5692||17519.9949|18265.5266|18254.4749|19230.6501||||20890.1478|||||16692.5947|16985.4473|18041.9638|17736.1678|20998.2814||||22997.5917|23680.459||||25115.6245|27001.193|27988.825|23349.3477|30124.6421|30410.7144|||24626.6915||||23646.3216|23646.3216|23314.8311|23314.8311|25303.7741|25303.7741|23524.7751|23932.8595|23932.8595|22932.3783|23516.9291|22482.7238|23044.7919|22707.551|22707.551|22707.551|18098.5927|18773.0744|18211.0063|18211.0063|18997.9016|19559.9697|19559.9697|18323.4199|18323.4199|18323.4199|21686.5897|19974.4906|22257.2895|22257.2895|24197.6686|22100.4086|22100.4086|22100.4086|22100.4086|23746.3042|22380.8917|22321.5259|22331.6048||
2022-02-19 20:18:10|pink_usa_0967|MLYBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5435.106|5435.106|5435.106|5435.106|8071.1324|8152.659|5435.106|5435.106|6114.4942|11076.5426|13376.7831|12881.3467|10616.4945|13482.948|14155.326|14332.2676|13801.4428|14792.3157|16278.6249|16349.4015|15570.8586|14155.966|14155.966|16987.1592|14155.966|17694.9575|16810.2096|17694.9575|18579.7054|20915.4398|21764.7977|18579.7054|21233.949|14956.412|20565.0665|19630.2908|19069.4253|29912.824|20255.0949|22918.311|19098.5925|21390.4236|22230.7733|22536.351|19098.6025|23875.4243|24621.5313|23168.5861|23916.8155|23877.5432|23367.0036|25387.9068|24518.5736|25024.9813|25787.0185|27939.4538|27939.4538|28961.8798|28222.6126|26961.5097|26178.7562|26657.1056|26918.0234|27206.5825|25700.0291|26143.133|26364.685|27029.341|26985.0306|27250.8929|27472.4449|28137.1008|26940.7202|25744.3395|23706.0613|22598.9295|23130.1209|24089.9929|23064.8868|24276.3759|22692.121|22878.5039|22459.1423|18265.5266|18545.1009|18451.9095|18778.0796|18967.083|19133.0327|21036.5743|22988.9245|20938.9568|19718.7378|19611.3586|19865.1641|18947.5595|18059.2401|18254.4751|16985.4474|19163.216|19112.25|19978.672|21085.3851|22652.8212|23941.0018|23735.1708|24083.2474|23574.8638|23576.4413|23195.4271|24739.1031|27850.8642|27515.6579|29080.4851|28757.883|30188.4339|27358.1675|24166.9932|27089.3606|25721.2111|25392.8552|24309.3026|26242.9971|22817.5954|26132.5003|26242.9971|24806.5383|24475.0478|23701.57|24899.6164|22918.3264|23100.9985|23157.2053|22538.9304|22707.5508|23325.8257|23438.2394|23100.9985|20346.8649|20234.4512|22089.2759|26979.2683|21386.6908|20515.4853|22314.1032|22201.6896|22876.1713|24112.7211|26423.3975|19517.9308|23284.549|23912.3187|19118.441|25725.3436|27303.9442|35372.3474|23445.1427|25289.8142|22974.5495|32665.9113|24350.9521||
2022-02-19 20:18:10|pink_usa_0968|GEBHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7592.585||7319.8697||7928.272||7965.32|9276.8192||12040.6|12336.984|12707.464|12818.608||12811.92|13331.824|14668.72|15597.12|14260.224|14297.36|13888.864|11697.84|11140.8|12589.104|13354.1056|13391.2416|13480.368|13554.64|13459.4858|12753.0487|11184.0147|11082.7094|10718.2445|10636.4258|10414.544|11932.0918|11344.414|12554.3697|11445.9792|11593.7646|11942.5389|12746.4908|12022.3423|11734.1608|11283.4153|10559.2668|12051.8994|11837.6105|11785.8856|11372.0865|11335.1402|11349.9187|11231.6904|11157.7977|11150.4084|11512.4827|11290.8046|11379.4758|10684.8844|10529.7098|9628.2188|9380.4623|9146.2296|8551.3529|9294.9488|8967.7666|8300.0174|8097.7594|7413.6511|6015.6908|6632.8754|6543.6439|6394.9247|6272.9375|7002.9712|7508.4935|9039.9288|7783.5571|7590.2692|7374.6788|7523.3618|7141.2464|7121.9176|7002.9712|6891.4589|6672.8722|6844.1624|7715.5095|7717.5913|8280.2159|8572.0546|7965.5248||8691.8187|8414.0749|8324.1825|8461.9219|8966.8829|9032.395|8819.8563|8844.895|8620.9965|8245.7743|7778.3662|8307.4009|8470.647|8309.4588|7077.3228|6353.4298|6045.4043|13862.0736|10211.7276|6515.1746|6931.0368|5899.0824|6442.0136|6261.0366|5421.611|5229.0822|5475.5191|5213.6799|5506.3237|5028.8523|4620.6912|3966.0933|3958.3921|3981.4956|3658.0472|3242.185|3280.6908|2849.4262|2716.5814|4004.599|4212.5301|4397.3578|4474.3693|5005.7488|4940.289|5390.8064|7214.0541|4686.9211|4597.6648|4690.0016|4998.0476|3889.0818|4112.4152|4297.2428||
2022-02-19 20:18:11|pink_usa_0969|TNABY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6501.7776|6501.7776|6772.685|7260.3183|6501.7776|6501.7776||9243.3605|10565.3886|8945.1754||4933.3997|10810.1089|10463.1445|9866.7995|4337.0547|4337.0547||10571.5709|10571.5709|10842.6368|11806.7521|11425.8892|11425.8892|9575.9833|10337.7092|10813.788|11357.8779|13602.249|9929.6418|9929.6418|12323.6376|10745.7767|8867.0679|8662.4433|9890.1912|9740.1331|10040.2492|10640.4815|11255.9653|11556.8537|11420.0862|10859.3395|12801.438|12295.3982|11759.5708|13533.8219|12309.7262|11941.2601|12562.4818|12659.1162|12286.3833|12741.9458|14771.2698|14978.3436|14219.0728|15185.4175|15407.0586|15604.585|16437.0176|18623.917|19272.9322|19004.8607|20619.598|20881.32|20599.14|20895.429|21319.4045|22010.04|22010.0837|21234.0871|23040.0427|22757.817|21657.315|22503.855|22701.381|22362.765|22094.694|20528.595|18327.591|17509.269|14983.7877|15872.6565|16930.8336|17650.359|17205.9255|17819.667|18172.392|20712.012|20740.23|18764.97|20387.505|20585.031|20034.8198|20754.3802|19823.1843|17636.285|17410.5406|16930.8336|17368.2135|17332.9409|18504.9797|18778.0272|20895.9136|19806.5532|22565.3231|18703.0452|20358.3072|20907.4898|22465.6361|23003.9048|22720.6055|24080.4405|22400.4217|20512.4267|21094.4402|21420.9356|21222.1992|21775.8218|19738.7746|19619.7664|17999.0031|18198.0442|17942.1342|17193.5974|16655.4756|17245.4903|19107.9464|19093.7291|18269.1303|17657.7897|18695.6469|18652.9953|17856.8308|18425.5197|16989.5803|14743.2592|17060.6664|16094.0937|14632.2908|14261.522|14703.6292|14304.4199|13241.9281|13405.9369|14176.0652|14261.635|14076.2337|14397.1205|13919.3558|13814.195|13384.7382|13155.8377|13878.6135|12883.7052|12640.3463|12447.0907|12532.9821|12043.4013||
2022-02-19 20:18:12|pink_usa_0970|GMALY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6787.941|6787.941||||6784.401|6784.401|4228.9433|4227.6717|4228.9302|4228.9302|3618.336|3618.336|3618.336|3618.336|3618.336|3618.336|4115.8572|4115.8572|4115.8572|4114.4012|4115.5551|4115.5551|4115.5551|4115.5551|2939.6822|2939.6822|2715.8141|2715.8141|2715.8141|3584.151|3165.8116|3165.8116|2939.6601|2939.6601|3618.0432|3618.0432|3844.1709|3844.1709|3844.1709|4217.2816|4217.2816|4217.2816|4217.2816||
2022-02-19 20:18:12|pink_usa_0971|AXXTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16391.6525|17078.2138|16325.6778|15294.5824|14005.7131|14718.9584|12366.2835|11792.3819|12188.4868|12050.931|11927.3049|11021.0725|8816.858|11990.9269|12969.0382|12351.465|11733.8918|13235.166|11646.9461|11646.9461|10979.2322|10354.3978|8747.6809|9240.5574||9152.4757|10768.7207|7179.2027|||10167.9074|6838.5957|11157.9924|11219.1577|16286.2798|12395.7948|||||10226.2054||9795.26|9795.2981|7255.8207||8345.3251|8436.0467|4535.7564|4989.6638|9118.1464|8533.5833|9858.9033|9676.3568|9676.3568|9676.3938|9037.3867|9037.3867|8888.6661|9232.2998|9301.0266|7330.8584|7331.3155|7335.1654|7335.233|7335.2328|6418.5785|6510.3269|6510.3525|6785.4378|6785.4607|8344.2823|7748.2621|7519.0236|8438.8248|8438.8941|7705.0772|7705.0772|8255.4399|8530.6212|8163.7128|8163.7128|8165.7383|8165.7383|7994.166||
2022-02-19 20:18:13|pink_usa_0972|IHHHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14433.3726|13286.0835|13121.2478|12987.5637||||||12746.1863||12524.9783|||13158.6992||13581.911|13088.0233|||10865.7505||||11689.0611|11936.0131|12057.8855|10463.5854|10546.0014||||||9969.8962|||13435.5319|||11377.7462|10602.8174|10635.7966|8904.3879|10961.6206|11259.7767|12540.094|12540.094|12189.3221|12189.3221|11649.0241|12020.367|12020.367|12020.367|11739.5993|11739.5993|10809.5563|10809.5563|12195.8468|11493.9276|11493.9276|10879.7482|10881.9418|11849.2463|11849.2463|10795.98|10795.98|10093.8024|10093.8024|10093.8024|10444.8912|11015.4105|10710.4697|10710.4697|10455.8765|11588.377|11588.377|11588.377|13519.7732|13519.7732|14159.1023|14159.1023|14165.4473||
2022-02-19 20:18:14|pink_usa_0973|SMEBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9014.1|9615.04|9615.04|8713.63||7511.75||||12619.74|||||17126.79|||||15023.5|14302.372|14422.56|15023.5|17126.79||17126.79||17908.012|17427.26|19530.55|15624.44|18629.14|17427.55|19230.4|18328.975|14723.275|16526.125|17127.075|16526.125|18328.975|20732.775|18328.975|18629.45|17427.55|18328.975|18629.45|18328.975|18929.61|18629.14|17427.26|18569.355|19831.35|18028.5|17788.12|18929.925|18449.165|17788.12|17728.025|16826.6|15624.7|17307.36|17728.025|15684.795|15023.75|16826.6|17547.74|15768.928|16226.251|17525.249|17343.326|16919.4454|16918.839||14250.635|16979.48|14493.199|14614.481|14553.84|14796.404|15463.455|14285.6641|12422.3166|10931.6386|12298.0934|9814.2512|10558.9691|12111.7587|11304.3081|11552.7544|10993.7502||10248.4112|10439.6696|11072.3769|11705.0841|10313.1282|11198.9183||11561.427|13397.6536|13601.6788|12649.5613||||13601.6788|14621.8047||14893.8383|3536.4365|4624.5708|4896.6044|4623.8907|4488.554||||4420.5456|3740.4617|4080.5036|3876.4785||2380.2938|2380.2938|3604.4449|3536.4365|3740.4617|3740.4617|3604.4449|3604.4449|3264.4029|3264.4029|3672.4533|3740.7963|3672.7818|3774.8035|3128.666|2176.4633|2176.4633|2992.637|2992.637|3468.7384|3400.7239|4080.8687|3808.8108|4047.5098|4081.5224|3537.3194|4081.5224|4013.4971|4013.4971|3673.3702|3605.3448|3265.218|3605.3448|3945.4717|3945.4717|3197.1926|3945.4717|5374.0045||
2022-02-19 20:18:15|pink_usa_0974|LYSCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.3925|375.9973|250.6649|264.2975|224.0783|80.4384|206.8415|465.3933|459.6477|459.6477|425.1741|580.4827|689.6824|691.943|900.7492|991.6503|843.0304|768.6453|843.0304|727.3203|694.2604|785.1754|1239.7507|1571.0618|2465.2032|2465.2032|2729.923|3568.4414|2954.3375|3784.2078|4202.5431|3646.6581|4097.0126|3422.1225|3798.5538|3251.3944|1702.7039|2104.8501|2310.2013|1950.8366|2806.4667|2011.3764|1814.6238|1951.5765|1763.6266|1498.3859|1438.4505|1489.8237|1447.9664|1302.313|1213.3943|1268.6812|1350.9106|1174.7048|1112.0538|1162.9578|986.752|734.1906|677.4132|715.7868|701.0004|646.1735|489.5503|567.8779|469.9681|520.8812|381.854|274.1515|363.5019|314.5688|334.375|393.8172|171.2362|205.0521|164.043|197.0253|119.6165|143.5413|116.2004|126.4534|123.0441|85.4474|98.9962|97.2284|101.8576|148.5423|275.5106|219.2768|244.7412|190.2756|208.6666|183.5559|173.2994|152.079|202.3005|174.325|148.5423|158.7988|159.1525|178.4816|273.0768|264.1528|258.016|249.7725|223.6769|335.5782|452.5724|753.2425|808.6778|786.9981|695.344|1056.061|927.6716|1101.236|1242.0853|1308.8641|1235.96|1062.153|1094.8992|923.6113|772.4749|1011.8427|809.8745|708.6405|799.7514|796.3769|1012.3436|877.3644|1225.4505|1218.681|1306.6613|1135.0088|1283.106|1254.9059|1022.2548|1142.106|1028.7301|813.0856|600.9763|816.6208|989.9141|967.6305|1268.9074|1492.5537|1685.017|1883.2543|2514.0093|3059.1632|3514.2081|4460.341|4316.1684|3883.6505|3694.4239|3807.0588|5127.1395|4735.8995|4268.4069|4841.4382|5807.9211|7232.829|5649.0966||
2022-02-19 20:18:16|pink_usa_0975|RSSV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:16|pink_usa_0976|TGLVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927.7695|||||||802.6698|802.7114||1087.4038|1087.7905||||||||1391.985|1275.4462|1122.0207|1122.0207|1122.5976|1122.5976|1159.8108|1040.4197|1038.8679|969.0931|1008.4302|468.5325|853.286|907.6759|927.8458|927.8458|955.822|929.4451|938.755|873.6286|782.3865|839.4892|855.0986|912.2074|1035.6879|924.6589|1108.3544|1202.5195|1226.1979|1150.1432|1398.4865|1449.7075|1994.5121|828.8481|1843.9542|1843.9542|1710.4687|1527.3156|1505.5849|1505.5849|1415.4916|1622.1785|1565.8094|1387.5238|1456.4308|1528.4687|1479.0391|1479.1281|1479.1281|1447.9694|1684.9785|1685.0311|1685.2433|1685.3582|1797.0348|1966.9229|2309.494|2825.2704|3337.8499|3080.2417|2873.8853|3206.4476|3833.7772|2990.8797|3658.7266|3296.0506|3443.1041|3553.3885|3074.1188|2831.2582|2665.0883|2927.124|3099.6837|3163.6014|2924.5603|3039.7782|2911.7888|2972.5831|2726.2016|2662.2069|2937.6158|3641.6202|3490.1975|3830.2761|4222.7215|9166.4348|12824.0122|18585.7648|16184.468|16025.8799|15882.4912|12759.7799|11031.081|14402.1976|9381.1678|9204.6202|10205.4407|9705.3331|9405.3364|7944.575|7306.3422|5264.6583|5204.6145|4884.3334|4443.9429|4023.57||
2022-02-19 20:18:17|pink_usa_0977|BMEXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|14191.6053|5269.4225|5269.4225|5269.4225|5269.4225|5269.4225|5269.4225|4199.5885|4199.5885|4199.5885|4199.5885|4199.5885|4199.5885|4192.2012|4192.2012|4192.2012|4192.2193|4192.2193|4192.2193|4192.2193|4192.2193|4192.4007|4192.4007|4192.4007||
2022-02-19 20:18:17|pink_usa_0978|GMBXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5564.5909|6860.227|5190.8497|5776.2593|4114.5957|4984.9909|5143.2446|7375.4128|8783.0792|8229.1914|11552.5186|12897.6749|15131.4256|15983.6217|18990.4416|19356.4184|17327.1164|19044.2181|22634.5215|19356.4184|18107.6172|18981.778|21307.6702|20605.2195|24741.8735|26224.8249|27395.576|31922.4803|32078.5804|29424.8779|29659.0281|25912.6246|26849.2255|26146.7748|26302.8749|24819.9235|18185.6672|21385.7203|22166.221|21097.35|24989.85|23199.3|23666.4|24289.2|19618.2|22887.9|21953.7|24912|25768.35|25301.25|26858.25|29505.15|30283.65|30906.45|30750.75|27792.45|24756.3|22576.5|24756.3|22965.75|24133.5|24133.5|22576.5|24676.9516|24754.3088|24599.5944|24600.6|23588.55|25830.63|26858.25|28415.25|27796.3425|25301.25|26823.996|24912|21442.2012|23370.4567|22753.4149|22965.75|24522.75|23666.4|22265.1|20560.185|18450.45|18684|17983.35|16659.9|15199.1655|15352.6924|16427.3809|17273.3142|18282.7537|16657.6713|16818.8745|19320.5958|18576.7578|18922.1934|18423.2309|23029.0386|20603.3132|23874.2043|24564.3078|23950.2001|21954.3501|20941.8401|22031.1136|25178.4155|25826.2992|23643.1463|24948.1252|23950.2001|25322.3269|27624.3566|25571.7135|25399.0612|23710.9061|21792.548|22406.4226|23941.1091|21427.2926|22559.8913|19022.4389|15960.7394|15354.5702|18339.5417|18907.3769|21255.4521|22022.7969|19183.621|20412.27|16737.75|17983.35|17049.15|21486.6|19851.75|21025.2881|22329.7767|18262.8415|12891.4175|15730.5987|17725.6991|17764.0664|21221.7287|20831.9168|19228.95|22187.25|33631.2|34798.95|33241.95|38454.0075|41649.75|35110.35|38302.2|37095.525|36550.575|34254|30439.35|33584.49|34643.25|33514.425|33942.6||
2022-02-19 20:18:18|pink_usa_0979|CXMSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5714.2955|7513.2359|8253.981|9735.4712|8571.4432|4761.9089|6878.3235|10687.8458|11957.6946|10052.9334|9523.8297|13862.4558|13015.9018|11705.8436|11428.5909|12974.7759|10271.6996|10844.7422|11893.5405|12434.1582|11893.5405|10109.5143|9406.7113|9082.3407|9804.7794|9692.0804|11044.4563||10484.0467|9920.3862|10145.8504|9469.4579|9260.9098|9525.8239|6200.2398|5862.0435|3212.852|5185.651|5580.2133|6171.6913|9444.3871|8942.719|7473.9802|7813.695|6001.8276|7587.2227|7983.5587|9059.3626|9641.4214|10078.5452|10474.894|11482.9528|12029.7624|12576.572|13123.3816|13079.6369|11811.0385|11592.3147|13123.3816|12029.7624|12139.1243|11482.9528|12095.3795|13376.9588|14279.4087|14850.5876|15650.2381|15650.2381|14850.5876|15421.7665|14393.6445|15079.0592|14279.4087|14165.1729|13137.0637|11671.5293|11670.361|11086.8534|11670.361|12379.9195|11044.832|11044.832|9345.6251|9102.8831|9649.0558|7889.1732|6918.1922|5309.3409|5693.6598|7743.8743|8750.9935|9323.7734|8880.8892|8546.7833|9971.2584|10359.7467|10877.7267|11395.72|10353.2688|10275.1906|12235.5884|12167.9981|12167.9981|12414.2729|11853.2473|13498.3599|13245.2657|12739.0772|12380.3203||10195.5579|11443.7305|12085.788|10485.9318|10091.633|11103.8177|8919.3115|9064.341|10575.0645|10575.0645|10575.0645|8460.0516|7591.3856|7230.6334|8550.7491|7214.132|6750.5914|6819.7131|6208.9699|6348.0327|4651.123|5776.3947|5502.2998|5413.0733|5018.9897|5514.1029|6269.4595|5023.1212|2521.3802|2719.2836|3942.9613|4199.7825|4501.9251|4719.4678|5627.4064|6420.5308|8837.6718|7953.6442|9308.7095|10045.158|10273.4571|11046.728|12180.8588|13035.1391|11205.8009|12753.8157|10604.8589|9573.831|9095.1394|9108.3955|8542.803||
2022-02-19 20:18:19|pink_usa_0980|GRPFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15724.8322|18813.6385|16286.4333|8139.6498|7858.9722|6530.5253|7749.4766|9271.192|9772.7945|9155.6956|10141.6936||11260.2161|11169.9003|11676.3441|11467.0563|10208.4769|10739.8771|11633.7971|11493.6309|9923.7691||10224.2246|9944.8742|10713.2487|12466.3258|14302.8827||13362.0588|12973.9757|12128.4204|12851.6748|12517.8651|12446.4828|12531.3452|11088.6847|12442.5272|10745.819|11339.6669||11198.4103|11792.2654|11330.9456|12209.0939|11614.2192||13195.0254|13223.586|13393.074|12993.2808|14461.0931|16238.2847|16409.5144|15210.9064|15074.7971|14963.0728|14535.5564|14342.6505|15633.489|15920.3421|16121.1392|17067.7541|17354.6071|17061.8041|16459.6228|17692.6607|19634.7867|18473.7438|19240.7948|20157.792|20620.5247|21690.594|19868.5841|20215.6336|21314.6237|18925.3696|19503.2435|19965.5426|19586.7032|21216.7723|22251.7368|22411.0174|19010.5335|16956.1227|15216.3216|17212.379|16431.313|15089.3257|15187.684||14916.1885|15465.428|||15355.2987||14855.7697|13454.8327|12021.499|12163.154|12834.0234|15692.5104|14862.8254|14279.9696|14221.684|15208.2363|15060.5836||13711.4592|12256.5702|10762.7583|11118.6408||8777.8743|9009.6408|9994.6176|9907.7079|11477.4221|10632.6372|10341.3321|9601.5193|9077.8001|7608.4766|7084.6697|6795.4995|6940.0846|6360.061|5926.4204|5203.6862|5347.8503|5376.7576|4538.4459|5476.6168|6053.1028|6053.1028|6773.7096|6773.7096|5447.7919|2821.0316|3526.2895|3385.2379|2820.0068|2820.0068|3778.8091|2939.5751|3788.6791|4653.0112|4597.3297|4458.0166|4318.7036|5007.9787|7233.747|2893.4988|8248.8|7437.901|7130.3187|6300.4788|6160.4682|5460.415|5040.383|5880.4469||
2022-02-19 20:18:20|pink_usa_0981|WMMVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5542.8043|4304.99|5484.31|6781.5621|7725.0181|9434.5605|8108.0613|9140.2022|8609.0365|6957.9884|7253.2901|8074.0969|8786.4062|10225.4253|10570.1025|12351.3946|11547.1477|9540.6665|9421.1783|11604.1343|11374.3495|11833.9191|9880.748|10799.8874|10173.0343|9798.2712|10425.6217|11502.6338|10822.7019|11082.8892|12556.0748|11558.8414|11966.8006|10312.2997|9292.402|11531.6442|11150.8823|12044.1026|13192.232|14137.7503|14678.0465|15105.781|13597.4541|12381.7877|11931.3608|11931.5409|10738.3868|10634.83|11103.0867|10465.5409|9742.2206|9565.9112|11708.7477|12590.2943|13019.7658|13404.0297|12838.9357|12703.3131|12468.234|12929.3507|12748.5206|14071.4638|14237.6445|13878.3348|13810.9643|13271.9998|13414.8254|13114.8019|13653.7663|14439.758|15405.4008|14866.4364|15405.4008|14771.1907|15688.9274|16300.7518|14814.8924|15732.6291|17633.6551|19687.6372|20933.1371|19906.146|21741.6194|21544.9615|24909.9961|24878.6247|25138.004|23905.9591|23603.352|25418.9945|19669.46|25851.2903|28012.7695|29050.2794|28834.1315|31384.6769|35102.421|35746.7766|38704.2438|33903.7174|37375.5267|33560.8227|33175.0661|32419.2386|31031.974|31289.145|32832.1714|31460.5924|32789.3095|29741.2304|29402.299|29825.9632|35926.7284|35291.232|37028.2555|32622.1472|33300.01|30842.7574|19869.8533|25335.1222|22877.8695|20707.1406|17080.228|17417.6152|22478.4235|25304.0415|24840.1341|23794.2337|30593.2626|30035.8973|29732.2488|29732.2488|35653.3945|40486.4664|37660.8484|41169.6755|43438.6046|38715.1835|36505.2972|39508.0435|40604.5519|37804.238|43708.5144|46559.4364|47234.2108|50991.9775|52286.7303|52765.6115|53350.9107|53439.5924|53013.9203|51062.9229|44606.8951|44855.2039|42468.137|43694.2046|47354.6382|48946.4825|55672.6307|55601.6424|61154.4804|51251.9267|44046.8428|46868.5382|52353.9851|48075.301|49672.4871|51677.8429|58669.9687|58817.9738|58782.5306|53342.001|57582.68|55172.3247|49624.9628|49138.6012|48253.8587|42679.9806|45776.6949|43968.9304|47012.4715|44353.9385|40972.1699|38568.6422|40246.109|44524.2387|47342.8748|44911.8307|45245.5518|47160.0569|42749.7823|38806.0754|33740.603|35515.4364|37740.5837|41478.1357|45701.8526|41623.518|42761.2508|42705.4811|44244.4174|42513.1141|43592.62|48063.658|46369.5538|41837.4185|41863.5397|40296.2691|41034.297|42885.2058|39218.3111|42483.5935|41750.2146|40964.4514|39211.3266|36180.027|33665.585|28662.893|32548.0552|34940.2674|40527.9164|40056.4585|39829.4602|40283.4567|42483.5935|40955.7207|40283.4567|40733.9609|41802.5988|42321.2025|41767.676|43478.8935|45513.1469|49223.6951|42640.7461|50969.8354|50288.8406|47687.0916|50803.952|41383.5251|43313.0101|45556.8004|45137.7268|45609.1846|47110.8653|51092.0652|50934.9126|48647.4688|49118.9266|50341.2248|50899.9897|49084.0038|50585.6845|51607.1766|51720.6757|49852.3056|39550.0778|41593.0619|42518.5163|42693.1303|42274.0567|42064.5198|42116.904|45914.7592|49302.2714|52995.3581|52820.7441|52419.1318|57570.2457|57203.5562|57002.7501|55143.1107|58967.1579|61481.6|58565.5457|61918.135|62249.9017|61464.1386|63542.0455||
2022-02-19 20:18:21|pink_usa_0982|GPFOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7890.4011|7140.363||8567.131|7433.7362|6300.3415|8600.4661|10480.568|10233.888|8400.4553|9700.5257|8800.477|9333.8392|9367.1743||10520.5702|10340.5604|11747.3033|11453.9541|10700.5799|11300.6125|12233.9964|12067.3207|12807.3608|13594.0701|14527.454|14440.7826|14694.1297|14887.4735|14367.4453|15794.1893|16634.2349|16607.5667|18074.3129|13960.7566|13600.7371|13080.7089|13560.735|12587.3489|13614.0712|13960.7566|13454.0625|14120.7653|14934.1427|13427.3944|17440.9452|17094.2598|18000.9756|19254.3769|18054.3118|18101.1144|20934.4679|18440.9994|19027.6979|20067.7543|19361.0493|14800.8022|15360.8325|16214.2121|14947.4768|17467.6134|17547.6177|18254.3227|17800.9648|16574.2316|14694.1297|16187.544|17974.3075|18641.0103|19801.0732|20761.1252|20547.7803|19126.3699|19774.405|17734.2945|16480.8932|17334.2728|18641.0103|17000.9214|16707.5722|15160.8217|15040.752|14894.078|13667.35|13747.4117|14174.1015|13147.3792|10293.8912|10280.5572|12760.6916|13027.3727|12107.3228|11730.6358|11667.299|10590.574|11600.6287|11360.6157|10067.2123|9453.8457|9493.8479|9907.2036|9733.8609|11067.2665|11600.6287|11133.9368|12067.3207||11867.3098|11667.299|12101.2666|11043.2324|12017.7937|11792.045|10623.464|11400.6179|10690.2391|9053.7086|10120.5485|10600.5745|11440.62|10107.2144|9032.6175|8806.139|9865.9708|9358.2835|9461.6305|9459.0637|10132.7509|8657.7613|9320.5051|9419.9252|9417.3514|8421.5813|7718.7334|7781.0211|7820.0109|8859.869|7932.411|4004.4132|4809.3445|5466.7524|4486.2306|4483.4426|5783.9633|5774.451|5516.9759|6820.2061|6507.1534|6859.7482|6846.1764|6315.0147|6304.3007|6294.8529|5922.9342|5822.6681|6430.4945|5740.6424|6378.4915|6378.4915|6155.6961|6155.6961||
2022-02-19 20:18:22|pink_usa_0983|ALFFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:22|pink_usa_0984|EMBVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1822.8571|1474.4889|1433.9808|1369.1687|1258.9867|1408.056|1903.8733|2071.4948|1782.3498|1944.3815|||2036.7392||||2624.9144|2981.3858|3029.9952|2762.6424|2697.8295||3070.5034|3281.1434||3597.1047||4575.3716|4507.9666|5022.9861|5022.9861|4860.9543|4860.9543|4195.8951|3645.7163|3337.8554|3639.1537|3673.7473|3589.0047||3834.807|7530.2034|8310.4964|7741.3901|9344.8955|9929.8728|9960.1581|11641.5616|11417.741|11871.2118|12016.9699|12243.7053|11903.603|12697.1761|13209.2743|12565.5085|12367.924|12178.9244|10883.2945|11158.6159|9846.7896|9862.986|10072.5534|8890.4531|8502.5736|9684.8366|10186.8935|10284.0656|10867.0981|11602.3692||10883.2945|10883.2945|9279.9519|10232.5631|9960.1581|10105.9162|9862.986|10365.0428|9798.2035|9344.7327||9150.3885|9182.7798|9798.2035|9307.1597|9765.8123|9117.9973|9570.9058|11626.1021|11248.1897|11098.4933|11901.9593|11393.5277|10812.3433|9923.8872|10711.7634|8750.4546|8846.0446|8650.034|9442.5987|12266.6752|12923.9474|13238.938|13320.3382|13145.3213|12896.9102|12085.3399|13285.0525|11538.4121|11908.9116|14114.2656|12311.6975|12554.2864|10620.9849|10409.2709|10728.959|12118.8613|11343.106|11097.3413|9491.8436|9360.7574|9865.7957|10132.3675|10117.4114|9844.5238|9948.9694|10232.8426|8909.6302|9232.494|9156.6298|9608.1099|9845.0531|9403.6295|9450.8589|10111.1617|9759.4691|6993.5856|6378.5717|6378.5717|7292.5502|8314.2101|8259.0327|7537.8938|7906.8816|8434.007|8498.2722|8169.8952|8161.286|8794.293|8811.8816|9497.8364|10114.0522|10641.7419|10763.8141|10774.9217|11254.6605|10440.6441|11126.8953|10511.4282||
2022-02-19 20:18:23|pink_usa_0985|PUODY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417.6659|400.8847|377.5774|503.4366|615.3114|596.6656|560.3063|643.2801|689.8946|697.3529|699.2175||801.7694|772.8684|834.3996|894.7384|859.4555|759.7587|768.8884|830.645|902.875|990.0211|1104.5918|1190.7778|1242.5438|1263.8208|1412.3996|1406.5753|1456.5482|1564.3396|1659.4733|1629.2083|1598.6033|1312.8446|1334.3916|1397.3362|1400.5598|1479.4526|1498.1155|1397.9239|1569.9423|1387.12|1635.9474|1743.3112|1866.2056|1727.8528|1685.8786|2007.1749|2605.9401|2773.0046|2708.1936|3032.0591|3424.7272|3489.7284|3638.5635|4114.431|3781.8557|3739.6723|4029.4589|4534.9323|4575.0368|4585.2791|4855.3032|5249.634|5324.1265|5202.6961|5183.682|4998.096|5432.713|5836.6511|5906.7975|4921.9759|4958.4697|5007.6355|4527.949|4694.4477|4866.4955|4710.0495|4663.2856|4813.6797|4678.4532|4793.1437|5527.2672|5048.1662|4767.0444|5113.2053|5351.9|5419.4555|5164.1186|4986.4281|4890.8195|4853.6983|5161.3346|4787.2156|4844.3636|3567.4885|3377.8567|3734.3097|4000.9544|4656.6627|4375.9871|4346.4312|4516.3682|4517.8563|4549.533|5052.9858|4597.9776|4922.4703|4321.4715|4214.7685|4417.5042|4735.6774|4495.481|4159.4934|4478.2386|4694.7267|5364.3072|5043.1672|4477.5202|4100.5818|4245.8526|4253.7868|4157.719|4336.6701|4229.5106|4012.8575|4007.0526|3488.2407|3288.9915|4190.865|4378.8552|4457.404|4436.6752|4795.1771|4210.789|2583.0328|3120.4942|3242.0238|3055.1032|3160.9849|3010.0037|2950.9398|2787.4998|3392.0795|3748.8104|3125.9774|3088.1778|2853.7809|3152.3683|3096.8683|3291.3502|3062.835|2985.5178|3108.7958|3105.5742|2966.8328|3359.1102|3291.7798||
2022-02-19 20:18:24|pink_usa_0986|MXCHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2694.2014|2739.8661|||||2968.1887|2968.1887||||||3726.2182|3726.2182|3991.0712|3488.7633|2698.7685|3205.6436||||3570.9584|3570.9584||3712.5187|3803.8472|4315.2894||4520.7791|4520.7791|4794.7655|5614.6432|5452.0388|4395.1086|5463.6294|5266.9813|4857.7405|4538.8519|5261.6668|4395.3523|4437.8706|4273.1107|4639.8332|4491.019|3704.4256|3470.5737|3746.9439|3746.9439|4262.4817|4363.463|4400.6668|4687.6671|4400.6668|4219.9633|3677.8519|3178.2588|3002.8699|3018.8145|3056.0183|3056.0183||2923.1477|3130.426|2614.8893|2551.1107|2901.8886|2513.9069|2131.2408|2131.2408|2035.574|2572.3699|2678.6668|2391.6664|2299.0909|2075.9293|2522.2536|2449.5959|2568.9615|2304.2815|2437.0374|5134.5|5376|5554.5|5638.5|5764.5|5302.5|6195|5838|5250|5250|5260.5|5005.9797|6294.1908|6503.9972|6399.094|6294.1908|6294.1908|6294.1908|7395.6742|6147.3263|6121.5|5407.5|5250|5394.6402|5394.6402|6110.4674|4730.6844|4678.8129|4668.4386|4670.0559|4057.7597|4306.8293|4124.9562|4124.9562|4124.9562|4124.7383|4124.7383|5109.7504|5109.7504|2924.2548|3078.1629|3370.5884|3262.8527|4093.9567|3297.4611|3912.5839|3277.394|5041.9895|5041.9895|5041.9895|5041.688|3529.1816|3529.1816|3509.7506|3509.7506|5866.2975|5946.5821|5508.308|5508.308|5229.4064|4681.5638||
2022-02-19 20:18:25|pink_usa_0987|KCDMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5089.3493|4774.08|4751.5603|4526.3679|4593.9257|4729.0413|5258.2438|5404.6186|5224.4649|4053.4639|4830.378|4886.6759|3850.7905|3636.858|3208.9921|4008.4252|3603.0791|3321.5887|3974.6463|4211.0986|4325.9468|4042.2041|4945.2262|4605.1855|4650.2236|4602.9338|4879.9201|5177.1745|5165.9146|5978.8592|6397.7176|6102.715|5940.5769|6408.9768|7156.616|6733.2542|7291.7316|7251.1969|6976.4616|6958.4466|6397.7176|6582.3753|7111.5772|6767.0331|6731.0018|7431.3506|6778.2923|6422.4883|5877.5225|6159.0136|6147.7537|6183.7843|6672.4522|6415.7325|22935.8731|6843.6051|5769.4361|6634.176|6965.2092|6998.9881|7904.9382|8093.4244|8424.4577|8154.7097|9053.1099|10391.2864|10579.24|10824.2461|10001.2767|10563.262|10230.6102|9019.8834|9164.4681|9415.2059|9402.669|8662.7581|7774.5909|7737.0627|8517.4264|8242.2672|8647.5016|8871.0796|8013.1897|8190.3626|7341.7058|7099.4668|6658.4675|6415.1184|6353.1366|5900.6693|6790.884|7013.9422|6976.7658|7083.3769|7119.1653|6804.7475|7057.8802|7769.8594|7398.392|6933.9838|7042.3273|6850.4046|7208.268|7579.1908|7325.7269|6868.6995|6986.0603|7779.7904|7083.9959|6543.5864|5153.9621|5339.107|5498.4465|6206.8277|6576.8629|6557.12|6552.1842|6404.1123|6157.3257|6169.665|6257.2742|5296.6574|5407.7114|5484.8322|5651.4131|5491.0019|5682.2615|5460.1535|4883.2898|5552.6985|5546.5288|5194.8579|5238.0456|4503.8554|4417.4801|5003.5983|5164.0096|4978.9197|5164.0096|5356.5032|5602.0558|5774.8064|6040.102|6107.9684|5996.9144|6120.3077|5922.8784|6478.1482|6570.6932|5916.7087|4429.8195|4398.9711|4963.4955|4781.4904|4824.678|5157.8399|4894.7654|4503.8554|4938.8168|5314.5827|5462.3811|5099.0434|5289.9496|5362.3708|5536.2802|5375.3316|4889.4607|5178.5231|4875.3151|4813.9354|4618.849|4711.103|4489.6935||
2022-02-19 20:18:26|pink_usa_0988|FBASF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6050.0419|5707.9264|5005.6894|4933.6651|5401.8231|5725.9325|5897.3834|5734.5722|5873.5044|5861.2031|5897.3834|5571.761|9827.4046|9997.0772|10080.3862|9370.3007|10056.2203|9330.8668|8030.6995|8999.5645|8268.4542|8201.1706|7675.4469|7575.0244|7249.0302|7169.9433|6333.0156|6742.2589|6326.0363|6553.7578|6970.7224|6306.5853|6746.8919|7221.9523|7240.5276|6661.4904|6684.3354|6441.8016|6119.7115|5926.4575|5797.2993|4956.3222|4868.4349|4938.9448|4906.4518|5604.8652|5948.0203|6209.4717|6052.76|6151.4463|5756.7011|5427.7468|5192.2155|5197.4787|5895.5971|5994.1209|5539.4872|5787.8184|6144.6018|5470.6777|5777.4931|5513.6267|5080.4132|5495.4536|4317.8564|4200.0967|4557.269|5368.3579|5329.4567|5585.4263|5455.8854|4933.0541|5251.6544|4979.3464|5321.2875|5224.4983|5892.2913|5723.3789|6362.1033|6677.9301|6285.1107|3063.9915|2710.454|3295.3621|3103.2734|3161.0179|3135.8774|3661.3711|2867.1054|3913.2115|4453.2777|4487.7422|3984.7154|3898.2524|4829.8622|4352.6031|4028|3990|4408|4028|4104|3632.8|3800|4180||
2022-02-19 20:18:27|pink_usa_0989|BMBOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14391.792|14556.404|13742.7504|12945.558|12816.22|12263.594|10840.876|10170.67|10876.15|10876.15|11710.968|12063.708|12063.708|11981.402|11393.502|11581.63|11534.598|10993.73|10907.8966|10570.442|11922.612|10793.844||10300.008|8912.564|9629.802|10476.378|9523.98|10276.492|9465.19|9230.03|9695.5861|9567.0904|9461.9575|9812.4004|10364.2278|9599.4541|9665.7479|8704.1312|8789.1411|8569.5575|9078.5336|8662.1932|8442.458|8645.7668|7089.5287|6877.8466|6970.3547|7987.9842|8016.468|7936.9878|8498.2462|8143.8304|8533.4018|9701.5527|10170.5859|9032.6592|8276.174|9567.2345|8727.1285|8701.1102|8610.218|10405.3372|11961.1287|11661.1357|13568.9367|10500.5789|13018.5586|13230.2425||
2022-02-19 20:18:27|pink_usa_0990|GRBMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17401.84|19894.536|19753.44|20647.048|16367.136|12228.32|17166.68|20929.24|25867.6|25632.44|26149.792|26337.92|27589.4415|28752.5429|30570.8|31511.44|29395|35509.16|41929.4983|39742.04|31276.28|33016.464|35979.48|31981.76|35038.84|36449.8|40075.4969|40212.36|40682.68|36120.576|39647.976|10252.976|10723.296|10770.328|11052.52|9265.304|8794.984|9547.496|9688.592|9594.528|11334.712|10723.296|11099.552|11428.776|9829.688|11522.84|11193.616|10582.2|11663.936|11334.712|11334.712|12510.512|12228.32|12980.832|15144.304|15708.688|13592.248|13874.44|16602.296|13526.4032|15003.208|15426.496|14579.92|14156.632|12510.512|12886.768|12627.1514|13027.864|13733.344|14245.9041|14532.7975|14250.6072|13568.7196|13733.3314|12317.6695|13027.864|11758|12441.375|13968.4912|12557.5325|12698.6284|12227.3794|12635.6171|11758|11946.128|13498.184|13404.12|12181.288|13244.6815|13780.376|13404.12|14636.3584|13780.376|14768.048|13921.472|13733.344|12839.736|12463.48|10911.424|10441.104|10629.232|11522.84|11946.128|12040.192|11616.904|12040.192|11727.4292|11428.776|11381.744|10582.2|10958.456|10723.296|11278.2736|10770.328|10417.588|11076.036|8606.856|9547.496|9829.688|9265.304|9453.432|8842.016|8983.112|9345.143|9251.6916|9345.143|10466.5602|10002.006|9108.971|9794.0029|8502.5303|7990.6838|8511.8481|8234.2878|8095.5077|8711.2289|8743.1483|7492.9978|6309.2168|6878.9399|7805.4015|8481.3549|7664.8625|8390.53|7792.7056|9422.4162|9136.1944|9854.1677|8490.6998|8806.8429|9656.8293|9391.5166|9879.9703|9065.6165|9785.7823|11189.0818|11642.6134|13420.758|11007.5618|12828.0431|13378.4212||
2022-02-19 20:18:28|pink_usa_0991|GPOVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5298.9414|6568.3581|5182.4811|6704.6166|5333.8794|4169.277|6032.6409|6580.0041|6871.1548|5823.0125|7465.102|7034.1991|7162.3054|7045.8451|7663.0844|7517.229|7552.0848|8655.851|9185.3784|8303.9532|7468.9188|8244.0996|8845.3523|10695.3606|11882.964|13633.168|14450.6975|14219.4812|20149.0625|7622.1025|8056.9804|8667.0089|7407.818|7953.3907|5570.8264|6100.2852|5674.1776|5857.5853|5616.8627|6244.3435|7023.4542|7332.807|7041.1399|7418.9572|6148.1173|7384.6102|7819.6725|7315.9161|8243.2858|8644.001|9537.0237|10922.3536|11162.7828|11277.2729|12353.4796|13200.7062|11735.2332|10624.6794|11975.6624|12124.4995|11620.7431|11151.3338|12319.1326|11403.212|11746.6822|10670.4755|11884.0703|11449.008|11952.7644|12571.0108|13194.9817|14093.7288|13406.7884|12639.7048|12628.2558|10269.7602|9937.7389|9926.2899|10063.678|10006.433|9657.2382|10195.7836|9922.3771|10059.0804|10881.623|10779.288|9778.679|9220.7845|8527.236|9721.049|10016.6599|9595.9829|9709.6794|10005.2902|9607.3526|9277.6328|9846.1152|10801.1656|8356.6913|8708.5405|9127.547|9877.2289|10407.2155|10259.997|9603.176|9538.5066|9311.3993|8913.9615|8636.3379|7614.9549|7728.4415|7415.6407|7867.4243|7757.901|7643.6133|7415.163|6856.0836|7700.2603|8327.6889|8270.6499|7654.562|6924.4697|7243.8851|8110.5142|8857.6854|8498.3588|8680.8739|9066.437|7973.6279|8110.5142|7745.0814|6418.6031|6555.1897|6657.6975|7808.726|8629.4972|8626.5964|5526.7001|5878.9046|4101.3994|4101.3994|4488.3586|4804.5831|5908.9541|5900.4908|5900.4908|5390.8111|7394.0141|6274.7368|5200.6827|5847.2028|5734.1041|5734.1041|5603.0442|5599.8683|7899.4188|6452.2035|7049.6294|7049.6294|7049.6294|7049.6294||
2022-02-19 20:18:29|pink_usa_0992|IENVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4284.0826|4581.4745|4590.2451|4551.4699|4535.3135|4745.1151|4597.0538|5308.5095|5085.5521|5897.0616|6485.6138|6139.4066|6416.3723|6450.993|7247.2695|7247.2695|7154.9476|6474.0735|5504.6935|5666.2569|5804.7397|6335.5907|6450.993|6047.0847|5666.2569|5723.958|4944.992|4846.9|5112.3254|4996.9231|4719.9573|4489.1526|4567.6262|4424.2964|4362.21|4685.3366|4735.0751|4466.0721|4674.3734|4494.5765|5193.1071|5135.4059|6887.7669|7148.5509|6634.6529|7286.613|7286.613|7025.829|8038.2847|8084.3054|8437.1309|8820.6368|8375.7699|8130.3261|7823.5214||7087.19|7900.2226|6519.6011|5982.6928|6703.684|7593.4178|6996.6826|7670.119|5936.6721|5737.249|5199.4203|6197.4562|5821.6203|6085.4724|6887.7669|6588.6322|6203.4355|5450.4562|6463.1996|5857.6166|6759.9648|6432.6724|7166.4839|7364.7058|6863.1996|4068.2141|4542.3293|4618.7995|4477.958|3936.331|4638.1575|4761.4555|5298.683|5460.5872|5707.4643|5518.6678|5220.9502|4356.843|6477.1733|6462.6504|5562.2362|5591.2818|5446.0538|5446.0538|5446.0538|5446.0538|5446.0538|5446.0538||
2022-02-19 20:18:30|pink_usa_0993|BCCLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6227.1842|6269.4583|6806.8404|5911.2035|6400.5795|6341.1093|6126.1564|6412.7602|6076.6548|6040.6982|6112.6113|5960.6787|6535.2019|7018.1606|7111.1189|5908.3268|5809.8547|5521.384|5234.5589|5130.5848|6022.1372|4516.6029|4265.6805|4955.7171|4659.9872|4875.0635|5589.015|5556.75|5377.5|5431.275|5556.75|5234.1|5592.6|6381.3|6202.4085|6442.9587|6877.3154|6056.0192|4705.5316|5610.4415|7203.083|7182|7110.18|7182|7721.029|7182.3526|7864.6761|8999.4878|8259.7055|7936.4996|8295.21|8869.77|9157.05|9659.79|8842.8375|8582.49|9264.78|8187.48|8977.1409|8399.349|8726.13||
2022-02-19 20:18:30|pink_usa_0994|GRPBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5666.4495|4874.6312|||4800.3983|4945.6474||||4946.3898|5608.5478||6483.0121|||5448.4218|5936.7168|||5816.4848||5296.0183|5241.3258|4803.3203|4523.3936|3934.8921|3218.7117|4126.636||4541.7069|4454.5948|4337.043|4609.2683|4152.4248|4405.0993|4281.3606|3910.1443|3835.9011|3583.1689|3887.2134|3565.3422|3317.706|2797.767|2451.141|2661.5925|2599.695|2673.972|2859.6645|2154.033|2154.033|2847.3219|3070.1558|2946.3592|3565.296|3515.0352|3119.634|3144.393|3144.393|2797.767|2847.2517|2639.2857|2409.3258|2438.7931|2463.5524|1931.227|880.3499|1052.0364|1181.1057|1304.8162|1337.0033|1556.8661|1519.4795|1436.0406|1842.5887|2154.0609|1856.9491|1692.5472|1416.2332|1801.2406|1980.7457|2232.7783|1759.5264|2305.5863|1971.5847|1971.5847|1955.9864|2079.783|2079.783||
2022-02-19 20:18:31|pink_usa_0995|ALSSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284.9339||266.8278|247.428|212.2171|162.7315|180.8127|||342.5926|403.0538|387.0027|392.4588|462.8806||481.3847|480.0264|617.3973|691.485||591.4049||||555.6576|586.5274|617.3973|633.7978|683.5074|||||696.6261||||608.9953||||873.0221|938.7184|||||||1033.8612|1280.0217|1478.6821|1629.9891|1753.7857|2097.79|2084.034|1863.938|2018.3068|1832.9521|1843.2495|2083.9101|2132.0532|2090.7877|2217.4729|2035.7669|2063.2773|2462.324|2372.91|2386.666|3094.434|2826.082|2851.24|2473.87|2532.572|2524.186|2295.7557|2331.6898|2619.3293|2556.386|2651.3181|2653.7458||2683.2|2490.4288|2719.2475|3032.836||2880.9532||3182.4483||3181.1151|3170.4801|3123.502|3073.258|2863.908|2992.6056|3159.702|2415.751|2319.2962|2283.4222|2394.3813|2783.556|3075.246|3158.586|3322.902|3256.11|2997.291|3077.829|2627.415|2744.189|2694.1669|2698.331|2856.5664|2939.8482|3089.7555|2716.995|2834.227|3102.5562|2844.7086|2926.365|2261.884|2022.2493|2206.0901|2316.5432|1983.7514|1808.2944|1913.5833|1561.9552|1631.4262|1710.3319|1799.1326|1935.531|2281.6468|2221.7727|2264.1625|2079.6752|1601.6357|490.3742|733.6513|766.286|841.229|832.9|872.7959|801.2498|853.7225|1191.047|1090.1523|981.1371|1127.8884|1287.251|1350.146|1450.778|1594.4302|1710.3247|1802.99|1668.814|1828.148|1517.866|1660.428|1761.06||
2022-02-19 20:18:32|pink_usa_0996|CADGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8174|27.6603|||||73.5322||75.2423|73.5322|64.982|73.0705|68.4021|68.4021|130.5683|130.4813|204.4207|324.7535|240.6656|231.9668|214.5693|202.9709|246.4647|246.4647|272.561|255.1635|275.4606|269.6614|242.1153|250.8141|249.3643|240.6656|245.0149|171.0755|121.7246|141.6447|120.3328|115.9834|107.2846|133.3809|111.634|118.883|126.1319|113.0838|133.3809|172.5253|185.5734|226.1676|284.1593|330.5527|347.9502|374.0465|533.5236|603.1137|597.3145|588.6158|600.2141|539.3228|652.4066||663.657|678.5029|664.005|672.7037|603.1137|606.0133|606.0133|603.1137|585.7452|550.9212|539.3228|550.9212||434.9378|450.2766||458.1344|391.444|385.6448|376.946||310.2556|263.8622|303.6155|321.8539|249.3643|246.4647|284.1593|307.356|324.7535|362.4481|382.7452|371.1469|371.1469|382.7452|368.2473||336.3519|304.6884|310.2556|353.7494|353.7494|397.2431|417.5402|420.4398||388.5444|347.9502||342.7309|330.5527||269.6614||237.766||327.6531|292.8581||266.7618||266.7618|304.0795|304.0795|304.0795|408.8415|394.3436|391.444|370.8859|382.7452|353.7494|321.8539|347.9502|304.4564|318.9544|339.2514|304.4564|161.5649|164.1455|155.4178|155.4178|180.9341|228.1973|313.1552|411.7411|666.9046|655.3062|710.3983|620.8011|620.8011|701.6996|849.5784|849.5784|811.9128|811.9128|811.9128|811.9128|811.9128|811.9128|811.9128||
2022-02-19 20:18:32|pink_usa_0997|GUZOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||956.4762|952.1871|1024.2314|||||||976.8833|917.1185|913.896|856.7643|871.4298|898.0314|914.8959|927.5442|960.0232|901.587|872.3689|899.3581|895.2514|874.7182|840.7483|836.1616|788.3056|791.6014|748.9767|677.6565|489.3558|450.2073|617.2146|590.8588|579.2734|686.3246|692.8392|655.3885|749.9891|942.7481|816.6907|697.0917|792.1269|784.0674|813.242|779.2399|740.1|782.7981|693.4799|672.251|619.1785|721.7853|612.1022||
2022-02-19 20:18:33|pink_usa_0998|VESTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.1165|775.9348||||991.2567|948.9352|979.3824|984.4569|945.3323||925.8462|936.046|934.7266|1019.5726|1030.2291|1051.542|1101.1708|1147.349|1101.932|||927.5715|924.7298|977.1496|941.5772||1143.2347|1086.9479||||||954.9147|858.3503|864.6617|932.951||979.8174|||932.0845|840.7172|||774.3199|655.0717||773.7014||879.3484|907.7422||873.0523|||||750.3342|||913.8057||837.9146|836.2738|942.3013||836.2738|776.5399|794.4601|787.7642|787.5868|787.5868|870.2426|896.4184|915.3863|850.2352|834.5193|834.5193|808.394|902.3832|894.6226|951.9351|951.9351|1043.6306|601.3848|601.3848|601.3848|600.2676|777.738|777.738|794.3889|794.3889|968.5187|978.0708|991.7464|991.7464|1154.1647|1041.0029|1107.9981|1383.4348|1383.4348|1206.4838|1159.565|1199.7812|1172.9704|1193.0785|1260.1053||
2022-02-19 20:18:33|pink_usa_0999|DBMBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1078.6341|1177.2688|1172.0991|1281.7954|1406.5719|1497.5454|1259.1087|1185.4906|977.5108|970.3078|1029.2363|1015.1139|1155.0742|1070.4091|1027.5323|1124.8367|1179.2643|1162.815|1239.7395|1182.2882|1215.5495|1421.5097|1428.0006|1371.2052|1286.498|1338.7498|1338.7498|1233.328|1257.67|1127.846|1117.3287|1176.4771|1030.4316|1071.0005|1071.0005|1051.5277|1051.2837|981.7498|957.4089||1022.318|1022.318|989.8635|1087.2271|1047.7948|989.8635|1054.7726|829.3758|824.183|815.0146|851.9317|905.7251|903.291|869.7005|949.4992|1005.5334|1135.2796|1026.238|977.7543|953.5125|839.9774|878.1364|847.9772|831.8426|839.7649|800.1533|852.288|872.5693|841.4366|944.8819|757.7555|649.9528|733.887|808.5|862.015|847|901.593|770|854.7|840.07|898.8243|957.125|1119.6065|996.1757|1094.951|1014.5525|1033.6839|596.1985|597.8744|769.2397|818.2878|846.8486|888.0524|875.8664|860.634|990.1099|1013.0348|990.1099|931.2364|936.7963|927.276|891.0989|947.9558|898.3198|997.2873|997.2873|814.5782|943.9971|875.4812|913.5456||
2022-02-19 20:18:34|pink_usa_1000|MHSDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2486.3175|||1628.9666|1971.907|2235.6281|2484.7742||3035.022|4201.0192|3735.9921|||||4818.6782|||4130.2956||4130.2956|||4276.9211|||3649.0833|4029.1388|4182.6757|3872.8478|5758.65|3831.651|3387.1176|||3622.7466||||3810.9177||3347.4277|3606.4486|||4292.0202|4171.8437||||5269.1453||5756.5107|||5212.7489|5206.5629|||5844.319|6082.0287||6870.7768|6870.7768|7362.2091||7250.1398|7827.4021|7954.5372|8090.8586|7600.7588|6738.6576|6166.187|6307.5731|6390.7212||7459.7843|7419.2195|7029.6642|6703.1028|6273.4167|6203.3652|6478.3065|6581.4096|6136.9114|6188.4821|6910.6436|7221.8496|7737.696|6895.1469|7072.1935|6892.2959|6907.2444|6838.1627|6425.4883||5272.162|5735.8374|6611.6689|6684.3295|6319.4174|6824.9708||7142.007|7401.154||6929.8711|7441.9594|7414.4973||7741.3545|||7247.0314|7730.7875||7913.4858||8178.2435|7996.4054|7999.0335|7314.278|7314.703|6108.6117|8259.2434|7326.0711|7326.9127|7478.2484|6622.5807|6704.7162|7431.1436|6239.7439|6936.3106|6934.9385|6015.0318|3831.9896|4563.8468|5241.0605|4936.9077|5155.0215|5154.0015|4861.49|5617.1422|6244.8843|6192.2725|6662.7132|6247.652|6268.4692|6316.6739|6305.1453|6189.0336|5965.5407|5913.9654|5315.8738|5058.6541|5092.9501|5658.8334|5574.8083||
2022-02-19 20:18:35|pink_usa_1001|AZTEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5370.1958|5611.8547||5638.872|5907.3897||5817.8838|5379.3048|5415.1072|6086.8806|5818.3418|6355.4194|6265.9065|5191.7511|6086.8806|4743.9724|4027.9011|4296.4278|5331.2247|4032.0187|4121.6191|4664.4989|5550.8433|4924.1352|5332.2756|5018.6124|5287.4666|5105.5812|5016.0096|4523.3658|4490.5524|4660.8528|4337.282|3649.809|3616.812|3671.2995|3403.1953|2659.8658|2418.0598|2023.6798|1738.6633|1298.3786|1476.7614|1611.0125|1387.2607|1165.7212|988.1729|1165.7212|1211.2192||942.0593|1275.5666|1661.8297|1554.0354|1696.4344|1436.1349|1328.4248|1288.6449|1433.819|1613.0464|1565.4708|1520.743|1252.3766|1505.0102|1657.3029|1702.0948|1567.3861|1591.5686|1567.3861|1568.6917|1540.4795|1253.8786|1388.387|1272.0327|1074.9572|1119.8153|1119.8153|1147.0822|967.8741|932.0269|933.3702|967.8733|995.6549|995.4756|985.7243|797.5406|779.6183|839.633|673.857|537.6519|469.9953|501.3283|474.4715|341.9776|349.1394|358.0917|134.2868|179.0491|116.3819|121.7534|179.0491|116.3819|161.1442|170.0967|98.477|179.1855|268.7782|241.9004|257.9758|273.2035|267.829|412.126|403.1667|358.3704|340.4082|447.9055|230.2234|230.2234|403.115||
2022-02-19 20:18:36|pink_usa_1002|TSSLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1881|1930.5|1881|1914|1716|1848|1584|1784.31|1901.79|1947|1881|2092.2|2468.4|2508|2590.5|2524.5|2450.25|2590.5|2359.5|2359.5|2310|2409|2376|2178|2293.5|2227.5|2392.5|2310|2024.55|2037.75|1848|1933.8|1953.6|2128.5|2145|1980|1980|1815|1848|2235.75|2204.4|2277|2391.84|2442|2475|2013|1983.3|2112|1947|2161.5|2805|2970|2970|3498|3333|3069|2888.82|3250.5|3135|2904|3092.76|2739|2805|2871|2904|2804.1015|3298.9429|3414.4059||
2022-02-19 20:18:36|pink_usa_1003|GNMLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2051.3411|1860.9346|2090.0908|2184.1449|2003.6655|||2158.1363|2337.1037|2505.5436|2621.346|2443.5488|2317.7008|2086.9795|2454.8011|2537.1261|2347.6312|2863.4784|2745.5704|3084.5557|2694.5702|2621.1772|2474.3913|2663.7828|2726.7068|2747.6815|2915.4789|2904.9915|2674.2702|2558.9095|2569.3968|1950.6441|1677.9734|1520.6634|932.324|1164.0941|1206.0434|1153.6067|1143.1194|745.6494|933.3727|833.37|661.4811|808.8291|805.4273||760.3317|814.1848|1042.0311|1128.7799|1123.613|1191.3611|1030.9049|1048.7334|1247.4684||991.0531|1258.4801|1229.3253|1206.0434||1310.9168|1499.6888||||1122.1447|1038.2461|1048.7334|||1121.36||890.8||943.2|793.2836|838.4|838.4|539.72|522.8754|538.41|592.12|592.12|592.12|592.12|592.12|592.12|592.12|964.16|1132.0496|959.1296|993.0308|1109.361|1109.361|773.4994|885.4533|897.9209|897.9209|897.9209|936.3414|895.6309|895.6309|1007.5848|971.9631|1139.8939|1516.466|1089.0058|1027.94|1048.2953|1027.94|1011.6558|1011.6558|1011.6558|1011.6558|880.3645|1064.0095|1038.1176||
2022-02-19 20:18:37|pink_usa_1004|CRQDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1059.9764|1107.1213|951.9369|798.8057|862.178|952.3148|865.9555|992.5237||893.5299||||861.6294||913.9087|||808.7333||797.3928|708.3862||789.5713|656.6732|699.6697|732.5033|560.4784|494.918|498.6972|||553.3981|||729.1888|||596.8003||529.3785|492.8629|549.1072|558.5204|556.2848|427.5191|558.4812|526.986|494.1964||439.2857|336.8772|334.8291|383.4646|367.1009|371.7708|371.7708|414.2936|455.6015|455.6015|455.6015|402.448|406.2447|442.3131|456.9356|456.9356|456.9356|235.9592|165.8696|210.2688|181.5976|198.3061|224.0749|215.5638|201.5615|201.5615|189.7365|215.3226|228.9095|228.9095|184.6045|184.6045|193.4655|258.4462|321.2117|217.2425|179.9524|179.9524|127.0079|123.2235||
2022-02-19 20:18:37|pink_usa_1005|FBBPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||973.4534|973.4534|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1034.8876|1098.7294|927.8524|884.7215|893.0182|962.6866|988.0203|1094.9924|1045.0213|1207.6647|1262.449|1281.7027|1274.5459|1197.0243|1198.2281|1098.6029|1179.5295|1154.2759|1288.1975|1205.2934|1122.1348|988.4684|1261.9869|1179.7847|1186.1619|1103.2584|1029.7289|1084.7208|1137.7471|1145.4696|1214.9701|1293.4797|1235.5623|1334.6648|1254.8686|1279.7728|1312.7853|1382.8649|1338.5261|1412.6965|1428.1842|1358.3469|917.1203|1346.8931|1630.4362|1579.485|1592.053|1690.5585|1762.0599|1681.3873|1848.4221|1931.1327|1733.4424|1752.8038|1858.7821|1875.2563|1809.6143|2021.0615|1889.4377|1902.1755|1851.2244|2064.5398|2072.0126|2394.8915|1995.4574||
2022-02-19 20:18:38|pink_usa_1006|GTMAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420.1021|441.4632|434.3429|455.704|455.704|534.0281|612.3522|633.7134|555.3892|569.63|590.9911|498.4262|469.9448|498.4262|469.9448|541.1485|509.0929|502.119|530.0145|562.5096|569.63|512.667|398.741|427.2225|398.741|393.519|428.6546|449.736|374.0512|387.905|284.0019|307.8281|280.4656|191.5375|252.6869|314.1512|266.3456|300.4925|361.9569|450.7388|375.6156|307.3219|396.1038|477.0651|448.5836|434.3429|427.2225|398.741|384.5002|327.5372|341.778|377.3799|369.876|334.311|348.537|247.7606|276.0761|271.6589|247.7606|240.6818|247.7606|282.99|321.9294|329.0042|403.2607|367.887|367.887|332.5132|350.2284|357.3032|374.9618|403.2607|339.588|300.7052|364.3496|321.9011|183.9435|268.8405|307.7516|336.0506|367.887|304.2142|332.5132|321.9011|293.6021|314.8264|261.7657|244.0789|208.7051|155.6445|191.0182|325.4356|307.7489|307.7489|290.0622|282.9875|300.6742|304.2116|399.7198|481.0788|477.5414|558.9003|615.4978|611.9605|662.7567|681.4339|687.0997|772.5627|751.6214|626.5399|378.6406|407.5056|378.0746|455.6139|552.3965|476.7803|505.8314|520.0722|609.5041|604.9471|435.767|383.9306|293.3594|319.5624|341.778|341.778|309.3091|289.372|221.0164|165.1927|189.6868|152.6608|139.5594|157.2179|130.4453|179.4334|173.1675|191.9653|217.029|228.9913|236.3964|193.6742|152.0912|145.2556|156.6482|131.5845|124.1793|146.9645|135.5719|141.2682|199.3705|199.9401|182.2816|175.446|172.0283|158.3571|158.3571|186.269|187.9779|177.1549|230.7002|210.7631|191.9653|221.0164|271.1439|273.4224|274.5617|296.7772|207.915|225.5735|152.6608|153.8001|156.6482|146.3949|148.1038|146.3949|175.446|173.7371|160.6357|167.4712|179.4334|199.9401|185.1298|187.9779|174.3068|150.3823|147.5342|117.9134|121.3312|113.926|111.6475|92.2801|105.3816|90.7798|71.0451|72.1728|48.6218|49.7268|40.8865|40.868|52.4767|52.4656|44.1816|49.7043|56.8838|50.2566|48.0475|40.7575|41.5318|43.1875|41.7516|78.1508|65.4997|60.1945|57.7459|48.9718|49.3799|45.8975|46.9175|52.0172|52.8334|53.0374|50.1836|51.6092|49.9773|52.0172|50.9975|43.0419|41.002|36.7182|35.6982|37.9013|32.6384|38.7581|28.1506|28.9505|31.0636|36.7859|38.4229|40.8732|26.9763|27.9981|21.4584|20.641|21.4584|18.1886|17.3711|20.4366|20.5388|20.641|20.2322|17.2894|15.5318|15.0209|16.3902|18.5973|16.9624|18.3929|17.5755|17.7798|20.4366|17.9842|17.9842|18.1886|19.006|21.4584|24.1152|25.5457|44.1431|39.2383|32.0855|30.8593|29.8374|26.7719|22.4803|23.5021|24.1152|23.5021|30.0418|28.4069|26.5676|24.7283|25.5457|22.889|23.9108|22.2759|20.8453|22.6846|21.8672|21.2541|20.2322|41.6907|41.0776|35.5597|30.4505|27.7938|25.9565|25.3414|27.3896|28.0028|28.4116|29.8424|28.4116|27.594|26.572|24.528|23.5021|20.4366|16.3493|17.3711|21.6649|17.986|20.2342|26.7719|30.2462|31.268|35.3553|30.5527|26.3632|36.5815|36.9902|32.6986|34.3335|35.5597|34.3335|35.764|34.7422|33.7204|33.3117|32.9029|30.6549|31.6767|33.516|25.3414|22.889|23.0934|24.3196|21.6628|20.2322|20.4366|20.0279|20.4366|21.4584|18.1886|19.4148|16.3493|16.3493|15.9814|18.863|15.4501|15.4501|13.2838|12.4255|11.2401|12.0372|12.732|13.8969||
2022-02-19 20:18:40|pink_usa_1007|ACOPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8082.7703|8082.7703|7709.0727|7791.513|6601.0157|6623.0681|6088.8686|7265.8334|7248.3503|7079.1714|7770.8991|7450.6662|9245.9439|7927.1997|9987.7077|10478.2151|8786.6162|7392.9235|7087.2694|7579.9976|6534.9407|5992.8377|5376.474|4477.9196|4096.172|3337.897|3717.054|3308.1781|3130.5766|3480.0709|3465.2338|2896.5421|2933.7249|2662.2903||
2022-02-19 20:18:41|pink_usa_1008|ACKDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.8445||||1358.5304|1407.9322|||||||1953.7409|1706.2661||1860.1641|||2122.1588|2227.6679||2319.6772|2372.3978|2223.4634|2314.4869|2340.9379|2539.3229|2578.2077||||2197.4202|2342.7083|2538.5464|||2670.7622||2485.6605|||2843.0973||2790.2018|2909.6412|3041.4521|3021.4853||3213.361|3438.1642|2975.3343|2922.4407|3279.4811|3319.153|3636.5214|3848.1012||3967.1146|3953.891|4244.8123||4283.4021|3916.7295|4048.8104|3677.4909|3701.2934||||4010.7317|3877.4373||3867.9163|3879.8176||4058.3368|||4046.4355|4345.3195||4415.8505|4284.9223|5482.3201|||5453.5974|5844.2134|6356.0284|5844.2134|5394.1365|5025.5043||5962.63|5891.2212|6017.3767||5930.6437|6061.6418|6058.4801|5867.6619||5521.8037|5075.6372|5366.4813|5435.6548|5866.6759|5543.4101|5235.1682|5247.148|5666.4407|5576.7014|5708.9077|5708.9077|6069.4703|5483.7311|5856.5286|5781.0726|6034.5225|6239.6963|6601.7676|6605.2821|6677.7349|7760.4248|7270.1016|7488.023|7488.023|7158.8829|7313.9256|7158.3988|6703.4621|5816.9535|3461.0266|5146.6777|5618.4565|6020.1397|5946.5439|6432.2764|7109.3581|6756.0981|7992.5082|8213.9313|7966.6301|8294.893|8029.9275|7735.5213|7926.8853|7770.8707|7447.023|7388.1417|7965.1792|8580.4897|8039.1822|7856.5739|6862.5369||
2022-02-19 20:18:41|pink_usa_1009|AUKNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3539.4362|7016.9858|3780.9772|4034.5339|3927.4224|4113.0824|3953.6052|4165.448|3956.0093|4046.4352|4196.4151|3575.1445|3813.1701|4345.3195|4095.8274|4425.3956|4227.0752|4875.2886|5236.8833|5146.3869|4910.62|5584.7351|6213.1964|6705.9671|6215.5769|5520.9104|5437.5489|5105.7242|6064.9815|6381.5602|5521.2158|5744.8654|6102.1332|6170.5848|6230.2155|5543.2699|5571.8926|5134.0944|5383.2525|5615.2479|5754.1325|5567.3566|5342.2678|5275.8995|5513.0994|5425.266|5509.3973|5509.3973|5728.1386|5512.5923|5825.2612|6005.5568|6074.8331|6292.8001|6517.2843|6368.6029|7003.1688|7995.2944|7402.0639|7385.1144|6933.5329|7280.0152|7134.1159|7387.1678|6684.0328|6074.4063|3643.1865|5049.462|6004.4565|6767.8744|6264.4788|6452.8841|6800.2565|7212.3933|7985.1497|8096.1678|7870.9471|7842.9785|7940.1325|7975.4612|7666.3348|7419.0539|7283.6267|7389.6132|8046.1406|8249.2813|7740.2353|7483.9946|6989.185||
2022-02-19 20:18:42|pink_usa_1010|CHRYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||939.156|881.8378|938.8299|1055.8948|1030.4794|1092.0926|1101.3345|921.1161|977.3381|976.568|1051.5819|1033.5601|1018.927|883.3781|959.6243|926.5073|908.0234|900.3217|884.9184|748.9845|764.5832|930.4246|909.4025|875.9228|756.0187|455.4798|456.6182|436.7997|507.3536|589.0058|578.7002|565.2236|594.555|581.0784|570.7728|555.7107|631.8138|763.4086|800.9845|789.569|843.4754|847.4391|903.3272|890.247|783.2271|719.5701|605.6534|657.9742|749.1393|810.973|1021.0491|947.3243|1018.1953|1062.2716|1063.8571|1113.7997|1197.386|1268.764|1195.782|1097.136|1030.8563|1112.6996|1147.7118|1225.8539|1098.873|1203.966|1251.9012|1337.0435|1365.342|1347.258|1147.512|1115.454|1117.9241|1087.51|1244.3534|1231.6126|1182.1782|1193.3901|1176.4024|1177.2518|1179.75|1205.49|1254.9108|1332.474|1374.8512|1361.962|1363.1704|1432.9512|1544.2288|1726.857|1759.3446|1657.085|1624.3|1561.084|1352.998|1360.9|1483.9149|1722.8875|1788.1473|1822.8453|2059.6972|1776.6108|1863.5778|2223.8695|2034.8821|2186.0092|2466.9278|2555.3283|2489.1524|2516.7109|2476.5185|2727.7466|2524.7972|2013.4006|2143.0378|2008.0363|2022.3411|1945.4528|2127.839|1973.1684|2072.095|2063.2132|2208.7562|2000.0904||
2022-02-19 20:18:43|pink_usa_1011|ANZFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634.3349|570.9014|551.7835|488.1162|424.4489|610.1453|657.8958|657.8958|660.4505|660.4505|884.9026|1008.6815|1008.8482||950.0138|950.0138|1003.7804|944.8896|1057.6321|796.6241|||1023.4287|1083.4566|1083.7266|1105.4011|||900.6452|902.9436|979.5523|980.2905|943.571|1025.3835|1069.101|964.4317|964.4317|800.0399|761.8417|811.1696||800.2078|756.3608|786.1542|769.795|846.7745|846.7745|1133.2099|1088.5168|1202.7406|1145.8206|1233.9607|1103.9127|1411.4372|1302.0235|1258.9458|1258.474|1280.5525|1225.3563|1284.3751|1416.2449|1460.2263|1539.274|1571.0317|1757.865|1956.3421|2016.6739|1994.7074|2112.4018|1834.4542|1945.6332|1771.8803|1783.0242|1977.296|2218.194|2151.4055|2409.4207|2331.3796|2467.604|2276.9255|2008.1113|1918.3633|1783.7413|1907.0869|2041.7048|2142.6682|2198.8711|2187.6524|2041.8089|2244.973|2042.9254|1706.1795|1571.9819|1740.4085|1886.3783|1560.7534|1571.9819|1684.2663|1605.6672|1762.8654|1942.5205|2009.8911|2021.1196|2357.9728|2807.1105|2706.0545|2807.1105|2762.1967|2470.2572|2515.171|2515.171|2459.0288|2694.8261|2627.4554|2896.938|2593.7701|2481.4101|2526.3225|2526.3225|2279.3043|2234.3919|2414.0415|2414.115|2178.3177|1964.9774|2077.2618|1953.7489|1942.5205|2009.8911|1964.9774|2054.8049|2032.348|2099.7187|2071.6475|2212.0031|2088.4902|1616.8956|589.4932|875.8185|1156.5295|1055.3613|999.3313|1033.0167|1018.9811|1100.3873|1459.6975|1493.3828|1336.1846|1335.0618|1482.1543|1394.5725|1381.0984|1263.1997|1162.1437|1223.9002|1268.7753|1347.372|1150.8802|1134.0381|1122.81||
2022-02-19 20:18:43|pink_usa_1012|ANZLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2816.0928|2905.9203|2800.3729|2519.6619||2526.399||2634.192|2636.4377|2710.5454|2578.0498||2457.8311|2456.7083|2248.9884||2409.5503|2434.3258|2591.524|2003.1537|2045.8218|2122.1752|1933.5374|1993.0481|1993.0481|2043.5761|2009.8908|2021.1192|2178.3174|2200.7742|2068.2786|1516.9622|601.8444|898.2752|871.3269|1010.5596|1044.2449|970.1372|1122.844|985.857|1394.5722|1484.3998|1367.624|1291.2706|1372.1154|1383.9052|1369.8697|1229.065|1147.5466|1145.3009|1312.5649|1347.372|1158.7399|1185.6874|1244.0735||
2022-02-19 20:18:44|pink_usa_1013|FSPKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||789.7349|789.7349|896.7316|840.6915|794.8673|891.6791|871.298|998.6808|947.8248|1175.2517|1124.7828||||1239.7278|1203.8679||1311.5005|1275.6392|1127.0708|1101.5037|1075.936|942.7249|1143.4949|1236.6302||1242.7483|1301.0227|1040.8182|1290.7239|1207.4514|1238.6786|1228.2696|1103.4047|947.2625|998.1886|929.8914|982.4277|935.1896|922.2534|969.9562|975.2983|969.9977|932.894|821.5828|821.5828|887.3113|973.9377|1076.1742|1146.1255|1065.4293|1112.3528|1096.0744|1164.8732|1204.5991|1307.6954|1470.5013|1563.0383|1475.8413|1667.8397|1629.5996|1700.9193|1789.8082|1828.574|1829.3974|1961.9527|1917.8955|2161.6777|2295.4776|2227.9063|2390.1593|2263.5024|2459.3516|2527.2518|2621.542|2582.8728|2910.8064|2752.8422|2761.9698|2628.123|2701.4697|2718.3725|2497.9959|2498.2687|2982.7481|3152.3942|3216.502|3256.8049|3449.7387|3873.5897|3721.5598|3793.104|3957.4878|4142.5275|4145.1934|4023.5274|3553.4642|3190.8194|3349.1442|3569.3567|3506.9417|3900.0056|3940.2357|4461.0663|4554.4596|4798.8029|5367.8364|5123.6081|5357.9697|5101.3535|5788.8419|5502.2343|5500.9256|5251.4014|5238.9035|5519.3907|5986.6015|5740.7939|6142.8885|5730.601|5026.8956|5231.684|4757.6646|5291.8899|5839.8059|6116.1473|5995.8725|5680.6467|5715.3737|6306.8027|5572.8593|6178.8751|6920.6078|8127.576|8173.9738|9087.8211|9416.7549|10284.8997|9710.7552|10889.0907|13371.9915|14066.3862|13806.3172|12703.79|13736.6748|14474.8675|13416.4339|14523.0397|12483.6587|12753.1266|14707.5477|12105.7482|12581.6725|13325.5403|13067.4595|11926.466|12890.8141|12845.1508|12977.8725|11390.9828||
2022-02-19 20:18:45|pink_usa_1014|RTBRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8135|29.8135|27.8259|36.7699|28.8197|33.7886|36.273|53.6642|59.6269|63.602|64.0989|64.5958|84.4715|112.2974|112.3248|122.3019|121.3075|123.4205|139.3731|168.2432|153.7348|159.795|174.8738|171.9432|190.937|207.9364|192.9755|193.0216|181.0398|172.0461|177.0474|191.0512|208.0874|193.1031|211.1226|187.1143|173.1057|174.1063|150.0916|159.0971|164.1002|155.1147|153.1132|162.1199|155.1147|170.1258|173.1474|184.2066|197.2212|215.2414|226.2538|217.2437|229.2572|238.2761|236.2738|249.2034|229.4794|230.285|219.2713|222.2777|241.3015|246.3077|230.2877|237.3966|220.075|247.3396|248.341|269.3699|281.3864|290.2485|273.3754|276.3795|265.3644|284.3905|293.4029|284.3905|284.3905|281.3864|308.4235|312.9297|298.4098|287.3946|275.3781|252.0962|260.3575|278.3822|277.3809|284.3905|280.385|282.3878|326.4482|355.4881|380.5225|393.5404|392.539|430.486|424.1708|396.8049|408.125|395.5849|445.7455|456.9767|466.8042|489.5302|535.5964|558.3223|562.6219|567.5356|595.5438|554.2071|573.9849|628.0359|654.0786|637.6791|633.8709|635.345|673.795|658.9442|628.0368|633.0967|616.9273|715.4366|713.9441|694.0432|740.064|725.5954|698.6476|707.3807|736.0752|780.9882|813.4254|806.8132|855.8433|949.2874|970.6211|1156.5113|1054.2093|911.9846|605.0787|981.8494|1026.7625|1015.5342|1000.5632|1036.8679|950.6598|1006.8136|1065.4501|1067.309|1036.7556|1112.8458|1160.254|1177.7202|1271.2891|1255.0705|1336.7873|1349.6375|1327.4304|1308.7167|1308.7167|1198.9292|1217.643||
2022-02-19 20:18:45|pink_usa_1015|SPKKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13186.6902|12270.3629|12417.9591|12566.0289|12950.1573|13216.4932|14458.2893|15700.0849|14813.0877|15640.9518|15433.7496|15108.7536|14665.0186|15581.8187|15965.9478|16557.279|16527.949|17178.4133|16557.279|15936.6177|14783.2847|16232.283|17326.0101|18213.0066|18301.9433|20726.402|19366.3397|20105.2671|18153.8736|17562.5423|16567.8214|16653.7317|17917.1184|19381.7277|17859.6918|18031.9715|19295.3582|19123.0785|19037.1683|16424.0253|16596.3051|17199.5151|8689.9731|8402.2443|7017.77|7387.9574|7360.4347|6688.8122|6496.92|7867.5781|7154.8359|8594.0269|9005.2244|8799.6256|8694.0724|9078.0375|7514.7501|7309.0543|7994.7067|7830.1503|6966.2283|7130.785|7665.5937|7843.8634|7199.3501|7528.4631|8063.2721|7295.3413|6431.4193|6083.9294|6015.2618|4930.3173|4174.9763|4065.1087|4257.377|3936.3475|4327.2294|4272.1757|4118.0249|4811.703|4115.8228|3962.8646|4079.0778|4074.4291|3300.4503|3904.7582|3921.0281|4268.4873|4126.0488|3992.9505|4006.9607|4088.6879|4758.8498|4741.7056|4148.4062|4396.9825|4392.2922|4476.7143|4310.2154|4747.2292|4626.717|4548.7388|4777.9478|4966.9867|5562.4579|5707.3324|5843.278|5578.5419|5840.893|6034.0792|6367.9808|7042.3376|7405.8909|7336.0695|7499.7888|6486.1738|6777.4977|7482.2968|7649.5937|7118.6076|7867.807|7787.7955|8216.9485|8446.5524|8622.1158|9492.6178|8424.607|8729.4046|8375.8394|8318.9366|8451.2553|8465.9575|8157.2133|7885.2244|7777.4091|8034.8971|7602.9658|6935.4362|6771.0082|7139.131|5320.6037|5041.7866|5014.7857|5451.7076|5581.8026|5984.3601|6382.0081|6559.3772|6746.6453|6541.8987|7051.2679|7251.0206|6981.5333|7307.5182|6700.6655|6298.6045|5690.7384|5321.0836|6102.0082|6066.3549|5824.7258|5799.1275|5560.9421|5414.7815|5205.0556|4710.3266|4867.3402|3980.1568|3480.731|2358.4876|2347.5468|2493.545|2431.0225|2008.0761|2570.7843|2909.1469|3017.2906|3105.9911|3541.7608|3240.0966|3557.0731|3482.1225|3155.3449|3603.1203|3235.6096|2928.7293|3047.6953|2921.1918|2330.9024|2454.6482|2838.7872|2930.9935|2971.0142|3210.1577|3179.3806|3175.6263|3425.8272|3056.2997|2948.5554|3418.1775|3637.5942|3995.6315|4442.1568|3984.0835|3872.933|4165.5204|3015.1913|3134.596|3465.7371|3935.5738|3805.473|3850.5331|3504.578|3621.0301|4121.6026|3768.8584|3578.1872|3635.232|3432.2237|3452.2832|3481.478|3430.0222|3808.7616|4055.4243|3332.3716|3179.9058|3318.0045|3263.4918|3427.3118|3492.7324|3367.6159|3448.6339|3674.8934|3772.3443|4086.0982|4166.8599|4214.2935|4289.7337|4428.7021|4523.7857|4210.7171|4313.4517|4174.4261|4363.0961|4539.2346|4381.4439|4076.8889|3918.2589|3742.7156|3445.4012|3561.8717|3735.8449|3731.9158|3918.5116|3827.132|3990.6404|3932.489|4255.9562|4386.7968|4544.8494|4623.5243|4590.9557|5052.064|4709.8923|4485.139|4791.2629|4743.7611|4317.5443|4739.0364|4467.8154|4508.132|4662.0683|4903.968|5091.6392|5248.1641|5190.6128|4681.985|4669.1476|4491.8682|4750.683|4616.7317|4609.3919|4558.0133|4488.2853|4721.3238|4882.1401|4649.0454|4827.0783|4509.5557|5025.3006|5244.083|5146.8448|5067.8885|4654.7455|4489.4882|4406.8596|4647.4007|4829.1836|4803.477|5262.5248|5179.7885|5143.0628|5339.8757|5360.4973|5606.6613|4820.4061|4842.4506|5129.0296|5235.5782|5507.4609|5994.2778|5939.1665|5682.8935|5951.915|5874.5068|6403.7716|6385.2529|6422.2904|5700.0605|6131.5465|6274.1406|6297.8126|6269.8057|6490.1265|6060.671|6038.2379|5651.2672|5739.1301|5443.7612||
2022-02-19 20:18:47|pink_usa_1016|NZTCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2395.03|2395.0531|2102.5536|2261.844|2537.6787|||2921.1476|2921.1517|3146.9576||3407.6877|3493.2182|3380.6896|3098.9802|3542.5|3258.3422|2784.7557|3009.3595|3047.6953|2472.6621|2785.0075|2688.9727|2977.0769|3021.0441|3059.745|3137.0405|3156.3802|3368.0887|3233.3651|2906.2129|3194.918|3676.0868|3791.6159|4465.2532|4388.2661|3811.305|3849.8344|3523.4996|2952.6432|3369.4668|3330.9726|3929.314|3831.7729|3485.6347|3587.5712|3769.1928|3750.2924|3541.2265|3675.3261|3490.869|3211.4259|3594.6074|3379.5112|3266.7237|4026.4056|3397.7831|3118.1246|3252.5891|3136.2954|3543.3234|3492.7326|3316.5916|3485.127|3485.127|3739.5091|3794.2337|4132.1969|4104.8314|4286.0762|4297.2302|4534.7564|4188.7675|4463.4527|4481.7456|4458.504|4506.2081|4605.286|4128.2444|3974.5657|3680.1534|3406.2113|3616.8104|3864.0354|3604.7466|4207.5524|3951.5316|3979.7365|3870.7027|4088.7704|4379.5274|4592.4197|4519.2338|4592.786|4903.8511|4940.447|4770.2275|4761.9588|4670.4989|4233.2457|4709.7149|4599.7605|4581.4348|4673.0634|4984.601|5065.9797|5205.2758|5113.6336|4804.8568|4658.1436|4660.68|4715.8192|4686.46|4587.3728|4403.8778|4385.5283|4739.6735|4643.5387|4698.6004|4680.2465|4845.4317|4735.3083|5223.8849|4865.9077|5049.5269|4650.1552|4452.7646|4517.0313|4572.1171|4884.2697|4764.9172|5049.5269|5051.6159|5325.2221|5417.0363|5419.2825|5474.3938|5364.1711|4732.2277|4831.4281|5162.0962|5511.1347|5975.9071|5841.8028|5550.5619|5648.2087|6077.8429|6407.475|6166.7318|6388.9563|5814.8762|6129.6943|6055.6195|6245.5335|6245.5335|6441.5816|6257.3025|5982.1552|5589.5763|5840.079|5570.882||
2022-02-19 20:18:48|pink_usa_1017|RYHTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2050||||||||2791||3090||3370|3231|3656|3656|3575|3469.1173|3791.5482||3098.4213|3020|3028||3296|3037||3093|2808|2702|2811||2402|||||2697|2750|2893.3771|3124.4489|3286.7967|3461.0965|3305.7207|3448.1485|3350|3358||2995|3440|3066|||3084|3200|3349||3077|3186.4|3589|||3845|4050|3730||4172||4384|4537|4220|3914|3816|3864|3884|4254|4048.5|3822|3870|4180|4361|4361|4070|5000|5620|5307|4996|3100|3891|3800|4240|4560|4423|4567|4627.5|5056|5232|5302|5582|5534|5200|4780|4438|4349|5373|5373|5266|5266|4030|3596||
2022-02-19 20:18:49|pink_usa_1018|VETTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1213.1894||1349.3159||||||||1324.3543||1443.8449|||||1603.1657|1652.9535|1852.1045|||1792.3592||1921.8073||2001.4678|1941.7224|2041.298|1941.7224|1971.5951|1921.6082||1842.1469|2111.0008|2051.2555|2190.6612||||2091.0857|2389.8122|2349.982|2290.2367|2190.6612|2299.8804|2399.4423|2329.7489|2389.4861|2389.4861|2200.3184|2021.3829|2101.0433|2021.3829|2130.9159|2091.0857|2091.0857|2071.1706|2001.4678|1951.68|2041.298|||2140.8735|2140.8735|2150.831|||2140.8735|2091.0857||2150.831|2399.7698|2399.7698||2270.033|2339.727|1991.257|||2041.0384||2061.2131|2200.6188|2399.7698|2340.0245||||2280.2792|||2111.0008||||||||||||2281.025|2450|2430|2500|||2360||2119.8175||||2119.8175|2120|2300|2300|2410|2410|2410|2409.6819|2409.6819|2319.6938|2219.707|2219.707|2269.7004|2550|2550|2550|2100|2100|2100|2099.7545|2749.6785|2579.6984|2959.654|2899.661|2899.661|2900|3050|3050|3100|3100|3100|3099.7458|3099.7458|3100|3100|2800.1|2800.1|2660|2600||
2022-02-19 20:18:49|pink_usa_1019|KWIPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1183.0148|1093.6199|1073.8703|1015.6325|1045.6808|973.5648|1092.7994|1119.4841|1143.6273|1092.7994|1061.032|1143.6273|1231.2794|1243.1991|1332.9145|1409.8692|1371.4183|1448.3202|1291.4864|1291.4864|1226.9121|1343.1459|1304.4013|1213.9972|1226.4286|1265.5698|1291.664|1351.4303|1321.0155|1312.7081|1354.3317|1290.0017|1332.5292|1431.7601|1460.1118|1347.5556|1349.3942|1306.7816|1420.4148|1278.4323|1294.0576|1264.2275|1272.1747|1229.2924|1320.7747|1245.0159|1440.1304|1372.2334|1425.6559|1402.6448|1428.5215|1576.1016|1490.1324|1521.6544|1473.1807|1487.6236|1542.6367|1537.9621|1558.2189|1386.8148|866.9211|839.4621|904.5792|1051.2886|1066.9795|1052.3713|1153.4863|1263.3421|1255.4953|1252.9843|1412.4322|1340.869|1347.7741|1454.8051|1428.1259|1277.0898|1278.7219|1286.8827|1244.5043|1250.5806|1197.1974|1281.0404|1177.5712||
2022-02-19 20:18:50|pink_usa_1020|PHPYF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.5525|390.6931|308.3932|323.6511|225.3998|300.5331|337.5218|338.2431|300.2847|300.6606|316.6958|388.3532|370.8147|459.7049|591.7536|641.6143|799.9632|816.6748|786.2652|851.102|782.4647|830.2363|741.2824|708.3365|722.0639|728.0106|656.5832|604.3862|565.9253|614.0014|620.8695|580.8023|688.1544|689.5307|622.0916|605.5759|556.0563|565.1129|558.7819|726.6917|641.3605|765.2284|721.1864|551.2922|1000.5953|1338.2618|1507.7842|1416.821|1484.3542|1543.6844|1571.2221|1775.2053|1587.7613|1433.3956|1411.3434|1523.6476|1457.4021|1313.8701|1358.0338|1236.5836|1346.9928|1429.4934|1440.9293|1049.8199|1086.415|869.132||
2022-02-19 20:18:51|pink_usa_1021|SARDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.884|||||||||||329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.3281|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.7525|329.3281|329.3281|329.3281|329.3281|405.629|363.7383|357.466|346.418|346.418|346.418|346.418|317.3938|313.0581|316.4243|316.4243|316.4243|316.4243|316.4243|316.4243|337.7437|337.7437|337.7437|337.7437||
2022-02-19 20:18:51|pink_usa_1022|DNHBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:51|pink_usa_1023|DNBHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:18:51|pink_usa_1024|TELNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5862.7338|7642.701|8196.2025|7236.2863|7472.5744|8624.4732|7236.2863|7029.5365|7679.3243|6320.6757|6497.8909|7490.296|7679.3243|7740.9246|6765.9228|7386.3785|6854.5593|7025.9221|6352.2844|5974.1025|6736.3767|5885.4659|5318.1921|6281.3752|6836.832|6953.349|6272.8073|6272.8073|5976.9214|7361.6733|8166.4858|7687.1486|8207.9094|8048.1303|8633.9869|9876.1218|11421.244|12086.342|12772.4708|12411.6665|12183.1566|11431.4822|13066.5263|12393.6263|12628.1491|12982.9406|14198.2484|14805.0021|15929.5081|16254.2319|16825.5059|17276.5113|16801.4511|15237.9672|13800.7629|14162.1697|15400.3291|16176.0583|16176.0583|16536.8625|17667.3813|17207.9166|16980.3745|18436.6472|19090.8337|23516.5387|21929.4284|20950.9953|22617.7445|22503.9743|22634.8102|27828.4736|31850.2898|31544.3546|36826.0189|31886.0116|30485.7816|32983.7904|31975.6256|32261.2723|31757.1899|33913.5418|35319.3721|40578.6316|42062.8736|39850.5132|33913.5418|32210.8641|33269.4371|35761.8438|36938.0361|30261.7455|25484.1653|22762.1205|17390.8421|10501.7162|9006.2719|11489.1694|10428.1206|8521.5484|9041.0197|10997.3285|14865.7368|12544.6925|15484.6814|17020.9922|20253.8754|20778.8724|23707.8098|23431.4945|22215.7099|22381.4988|22668.8656|22381.4988|19977.56|24205.1765|26747.2721|24785.4376|25697.2764|27913.3216|25553.5922|25537.2255|25945.1684|27043.8941|27538.8659|27625.8932|26244.326|24394.9854|25042.2554|26228.0083|24476.574|27375.6888|25781.9913|25453.4372|25664.6686|28410.682|28875.3931|29155.2742|24634.9133|25923.427|27666.0897|28922.9202|31156.6969|31109.1698|32292.067|31877.3956|33817.9384|33900.2951|34317.2286|34615.7746|32345.8034|31007.4978|34512.8275|33014.9554|35686.4181|37240.9114|35773.9232|35280.3452|31803.1358|32497.5714|33217.1666|35552.0809|36840.3086|34102.8241|34107.8557|34968.3519|32593.1816|34419.849|30039.8734|31952.9303|33648.074|30158.9903|31724.1389|35972.3963|34625.6419|34755.637|33648.074|31690.3396|31058.5607|28814.8363|27080.6938|23995.8018|23122.4532|23763.0758|23302.6282|25449.7131|22927.2637|25194.4652|25644.9026|26680.9087|25569.8297|24135.9374|23272.599|23182.5115|23723.0364|24293.5904|24653.9404|24849.1299|24698.9841|24924.2028|30254.3787|30467.2205|31419.999|32469.8058|31788.2151|34220.0258|33103.1849|34617.5597|34334.9066|32713.3707|32088.5587|31648.2216|28616.6186|27867.5467|28277.6131|27441.5907|28411.2324|29351.712|27346.8137|28177.9352|29687.0768|29245.9992|31635.6849|30463.2443|29221.7246|29835.7168|28074.5867|25366.0831|25166.9102|25408.7665|25209.5937|24227.956|21083.8701|20144.9095|21652.9324|20690.9865|22261.8781|22741.1925|23461.9134|23426.9269|23811.7779|23993.7074|23566.8727|24000.7047|25176.2494|25358.179|24406.5475|24042.6884|24518.5042|24541.0664|23785.5262|21714.7863|20600.0188|22590.0478|22090.4414||
2022-02-19 20:18:53|pink_usa_1025|YARIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4232.6144|3929.144|4775.6669|4855.5275|4552.057|4855.5275|5095.1095|5622.1898|5382.6078|5478.4406|5286.775|5031.221|4941.3764|4784.0077|4878.4289|4988.587|5130.2188|4327.6386|4248.9542|4768.2709|4768.2709|4673.8496|5681.0092|6546.5369|6786.4286|7791.8254|8545.8731|7747.4697|8708.5108|8693.7255|9033.7862|7791.8254|7777.0402|9515.7853|10864.1999|12138.6882|13601.9901|13150.0483|16683.9415|||||16736.4251|16371.9559|7289.3838|6682.907|4026.6556|6997.8084|7814.2194|5770.2762|6825.7789|8295.3187|10143.9064|7639.2742|9199.2023|7726.7468|9461.6201|9505.3564|13193.7846|14008.3156|12601.7074|11582.1331|12246.445|9935.795|8566.7349|8647.6076|11249.9772|12102.0294|12952.8081|15136.6112|15185.653|16322.4155|16824.2|14909.3442|15288.5064|16628.0873|17596.0425|16445.3021|15317.69|15260.1588|10093.163|12850.7952|12288.9492|12223.2323|12854.0904|12588.6162|13570.5854|14087.261|10627.5325|12570.2512|13623.1827|13775.6178|14111.5396|12914.6417|13761.5034|14147.8369|14926.5648|13755.6309|12911.5354|13320.7938|12448.2775|11023.0656|11936.5486|11234.7263|11273.7164|12365.44|12109.2191|11633.3673|11663.8429|11885.4836|12037.8616|13074.032|12996.4577|13705.0423|12742.3884|13676.0384|13289.3195|12679.9609|12024.1961|12190.7776|13865.8043|14524.244|14551.7938|14312.1107|13513.1671|13876.5796|13325.0375|11619.5207|11603.0157|12761.1166|13026.1594|11504.3138|10081.3541|10681.7937|10120.3593|10818.7873|10153.2265|8543.5222|8849.5262|9759.3416|9169.191|9658.251|10360.4209|10934.1784|11363.1304|10423.261|10609.5956|10139.1144|10136.3822|10300.0397|11031.1707|11625.4195|12439.6087|13204.6187|11865.8512|25838.2121|26452.9522|23305.4826|23032.2648|11622.6873|11994.2636|11087.1804|11983.3349|12292.0711|13283.8519|12057.1037|10760.6572|11254.2403|11098.8025|11363.3194|11742.3694|11894.5348|12244.1335|12661.2752|12100.1257|11735.1062|11620.697|10780.008|10131.4976|10722.3661|10077.2895|10261.2707|9330.8796|8742.9802|9541.2289|9507.9696|11438.5218|11124.9818|10220.0178|9593.9245|10869.6943|11319.6602|12220.5027|13113.4398|13435.8789|13550.0943|14180.8745|13663.4839|13271.2064|12761.7551|12736.2825|13452.0616|12889.1179|13291.5844|13352.7186||
2022-02-19 20:18:54|pink_usa_1026|YRAIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5744.0354|4140.3707|6195.9772|6465.6845|6181.3985|6298.0286|8907.6285|9578.2519||9403.3066|9272.0977|10117.6664|9957.2999|13281.2595|13844.5802|11596.5767|12044.2652|12564.1616|8939.3287|8491.6402|9733.6148|11596.5767|12130.9146|12505.6644|15001.0276|15058.7239|14995.8588|16394.511|14707.4769|15023.4711|17846.6737|16766.3666|16799.1162|15605.3434|15101.9452|10168.3515|13042.8526|11830.2972|12107.1971|12874.0746|13345.0774|12788.4378|14087.2635|11100.0217|12180.697|13792.8398|14114.365|14297.8517|12787.6147|13676.8197|14110.8924|15261.932|13570.8986|12945.6425|13116.1669|12448.2797|10972.9355|11836.2882|11028.6356|11613.4875|12216.4425|12184.4144|11705.4005|11428.3496|11827.3029|12263.9351|13021.3923|12888.4079|13618.0305|13054.9402|13706.4234|12899.8383|12803.1585|11828.0744|12287.2019|13979.5077|15056.2746|14532.509|14036.6129|12934.6217|13699.1533|11938.6196|11622.2736|12144.9321|12585.0656|11842.3404||10555.6759|10569.3846|10188.8345|10668.1479|9717.7378|8680.1295|9322.1913|9671.9101|9180.1181|9461.5324|10248.3997|11286.6273|10229.2744|10497.0279|11218.3229|10360.419|10076.2725|10655.4942|10928.712|12021.5832|12835.7722|12660.9129|11761.6438|13114.4544|12363.1055|11641.8105|11294.8239|11480.612|12076.2268|11065.3209|11966.9396|12185.5139|13447.7801|11939.6179|11357.8634|10567.0397|11364.6345|10451.1432|11221.5145|11998.7032|11071.5307|12547.9806|12775.6819|12176.3962|11740.5521|10782.0124|10299.5428|10218.2306|10191.1266|10040.1343|7532.1233|9303.9117|9254.965|9827.0451|11744.1904|10892.2122|10161.5822|9882.6449|10727.6189|11082.9674|12453.3988|13022.232|13238.6004|13472.2228|14417.0954|13691.501|13553.9492|12850.9065|11460.1047|13232.9949|13103.0849|13334.8852|13182.0498||
2022-02-19 20:18:54|pink_usa_1027|NSKFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3936.6765||3784.7346||||2649.3142|2511.1852||2433.833|||||||||2760.854|2450.2579||||||||||2547.9492||||2874.1719||||||3226.2799||3132.4044||3037.1484|2718.2478|2264.0561|||2755.0611||2761.966|2644.5824||2320.0514||||2126.7138|2128.2843||2255.3461|2311.9714|2252.6358|1976.3627|1919.7373|2123.6612|2230.4862|2155.0778|1933.5484|1937.0012||2274.9649|2343.5588|2104.7828|2177.2082|2062.2599|2182.2755|2267.9091|2274.815|2306.5823|2477.8495|2430.8891|2789.9977|2722.6413|3040.781|3379.1613|3439.795|3274.6848|2914.0387|2601.9189|2600.5379|2480.0127|1885.7007|2608.4643|2418.4144|2542.8044|2537.2771|2841.6198|2551.9214|2480.5087|2699.5995|2240.6676|2330.6542|2573.6182|2803.984|2717.5968|2808.0256|2960.8371|3212.9533|2058.1021|2310.4433|2416.0329|2700.5879|2773.9637|2699.8005|2715.9993|2879.7872|3055.5187|3403.4058|3394.1414|3659.9314|3831.15|4529.8284|4446.6925|4649.0782|4470.2675|4467.395|4910.9418|5671.4588|5353.8|5353.8|6067.64||
2022-02-19 20:18:55|pink_usa_1028|ASTVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1226.4378|954.7971|942.6341|630.4499|831.1397|745.9986|802.7609|871.6848|798.7066|782.4892|750.0544|687.212|831.1413|831.1413|865.6033|960.8786|946.6884|960.8786|1070.3458|1179.8129|1220.3563|1277.1171|1370.3669|1161.5684|1145.3511|1149.4054|1084.536|1155.4869|1224.4107|1104.8077|1110.8914|1149.4077|1196.0327|1196.0327|1266.9837|1300.4321|1325.7718|1266.9837|1198.0598|1256.8479|||1238.1304|1179.8418||1125.5731|1151.7025|1045.175|1045.175|1125.5731|1159.7423|1264.2598|1185.8717|1175.8219|1185.8717|1427.0659|1396.9166||1652.1805|1710.4692|1698.4094|1738.6085||1708.4592|1869.2554|1875.2852|1792.198|1889.0736|1772.0156|1493.4983|1796.2345|1836.5993||1865.0001||||1591.3316|1654.9576|1578.2645|1917.329|1917.329|2462.254|2385.5609|||2886.0846|3007.1791|3289.7328|2649.9504|2649.9504|2474.3635|2462.254|2522.8012|2331.0684|2520.783|2119.153|2119.153|2048.5146|1967.785|2054.5693|1911.2742|1973.8397|2008.1498|1911.2742|1412.7687|1412.7687|1604.5016|1523.772|1765.9609|1765.9609|1685.2312|1614.5928|1830.5446|2078.7882|2127.226|2341.1596|2421.8892|2421.8892|2522.8012|2835.6286|2462.254|2553.0749|2553.0749|2553.0749|2553.0749|2553.0749|2553.0749||
2022-02-19 20:18:56|pink_usa_1029|SREDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2014.0775|2365.7065||||||3102.1294|3363.0772|3464.3055|3104.3776|||2373.2742|2350.7787||3185.3614|||||4193.1593|4800.5376||3734.2513|2755.6975|2710.7065||||2153.9051||2354.7874|||1402.533|||2136.1656||||||||2069.5851|||||2680.0312||2628.1568||2734.5889|||2535.1405||||2490.7794|2347.1323||||||1644.5588||||||||1777.9534||||1730.9294|||1656.3894|1620.5271||||2362.4282|2535.0155||||||||3485.9896|||3618.0131|3867.7727|||||||||||3872.2665|3872.2665|3872.2665|3864.3129|3863.9815|3863.9815|3867.9566|3867.9566|3097.6334|2817.5158|2817.5158|2817.5653|2817.5653|2817.5653|2817.5653|2817.5653|2608.2263|2608.2263|2610.3743|2610.3743|2610.3743|2610.4167|2521.6111|2521.6111|2521.6111|2521.6111|2521.6111|2510.8211|2511.8192|2511.8192|2511.8192|2513.9308|2513.9308|2513.9308|2536.3794|2536.3794|2536.3794|2536.3794|2536.3794||
2022-02-19 20:18:56|pink_usa_1030|GJNSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5950||||||7125||7220|7074.0689|7823.9702||8323.9044|7948.9538||||7923.9571|7748.9801||9303.7755|||10373.7592|10523.7412|9563.856|9543.8584|9418.7603|9538.7445|10148.6643|9973.6873|8993.8163|8833.8373|7804.0072|8653.8991|8343.9385|8758.8857|8573.9093|7789.0091|7988.9837|7799.0078|7229.0803|6774.1382|7878.9977|8268.9481|7598.9634|7903.9218|8433.8495|8088.8965|8198.8815|8573.8304|8273.8713|8298.8679|8788.801|9463.709|8703.8126|8068.8993|8249.5578|8664.5356|7789.8006|7804.8002|7782.3008|8154.7374|8729.7189|8614.6675|8659.6657|9014.652|9374.6044|9124.6149|9904.582|8894.7598|9454.7447|9254.7501|7944.7855|7839.7883|8254.7771|8104.7812|8369.774|8479.771|7949.7854|7634.7939|7699.5164|8648.1506|8849.7628|8599.7695|9454.7466|9574.7434|10020|9460|9820|9985|9390|9580|10174.6235|11144.5876|9794.8276|8725|8929.8071|9399.797|9215|10385|10635|10395|9665|10945|11639.7253|11699.7239|12499.6325|12375|12274.4133|11179.4656|11755|12149.2078|11499.2502|11511.7494|12387.0164|11004.1262|12349.0194|11949.0512||
2022-02-19 20:18:57|pink_usa_1031|NLLSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715.8657|715.8657|807.8525|844.9713|844.9713|846.8082|847.0083|847.0083|1123.2273|1590.0495|1019.54|1019.54|1092.5825|1092.5825|1092.9825|1104.1075|1109.1075|1167.825|2989.632|3460.4|2655.5686|2972.1544|3753.072|5113.5606|5379.0904|3836.5086|4564.474|4418.7838|3059.4942|3637.3987|2779.769|2501.8025|2190.294|3211.413|2835.6042|2604.3747|2031.899||
2022-02-19 20:18:57|pink_usa_1032|NDCVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.3426|||661.9199|||674.9464|658.0727|599.0149|670.728|649.6359|651.3233||582.1413||668.1969|||312.1627|421.8415|425.2162|393.1563|||583.7975||||||465.8068|||||433.7698|||533.017|||||661.2146|687.2083|722.9497|740.8282|752.1016|914.7617|962.8511|853.5629|811.69|861.6154|885.7728|1016.7061|913.1512|901.8778|898.6568|1046.4519|1185.9788|1014.0038|1174.6219|1257.3646|1176.2444|973.4436|1020.4934|877.2349|858.2528|811.203|793.3565|747.2268|763.4708|852.8132|901.1555|925.9114|804.081|649.7624|714.7549|805.7054|795.9589|657.8844|656.26|635.5337|681.0604|569.6887|577.611|661.7448|700.77|655.273|788.4309|852.6639|901.2026|794.4174|754.648|936.0534|891.4949|944.8875|948.6088|1139.8131|1271.604|1052.5462|1089.0558|1061.451|916.3029|792.5157|596.1444|575.2141|569.519|729.8604|731.1747|814.8502|725.4795|739.4985|818.3549|888.0991|963.9327|1027.6385|1018.8379|1141.801|1127.7481|943.2783|775.7803|1019.8563|1209.4065|1527.2068|1823.3354|1786.0156|2037.7015|2081.488|2704.0248|3163.2292|3064.8855|3723.6927|3630.123|4741.502|5385.0325|5064.2221|6473.4965|6874.5096|5728.758|5741.1703|5761.221|6330.2776|5788.4326||
2022-02-19 20:18:58|pink_usa_1033|TGSNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||568.1422|590.4856||692.3787|830.8544|878.7884|857.4844|1097.1539|1001.2861|1251.6077|1533.8851|1613.775|1683.0128||2081.246|2106.221|2122.8709||1825.4652|1262.1788|1285.019|1493.5472|1524.1639|1502.5546|2044.292|1988.074|2288.0748|2547.9675|2726.3252|2767.0927|2431.7802|2858.8195|2909.3826|2940.0077|2199.9016|1658.1815|2138.9319|2334.4914|2460.4665|2720.0617|3009.65|2871.4202|2980.0685|2577.5523|2645.5988|2966.1233|3056.6842|3448.2081|3183.3531|3218.3343|3359.5605|3808.8634|3962.0348|3929.7822|3710.0415|3387.8608|3373.7385|3261.2806|3271.504|3016.6353|2659.631|2526.6494||3093.7967|3236.7444|3254.5018|3463.6469|3210.8568|3244.8891|2936.3391|2826.2491|2370.0621|2374.3634|2256.4079|2111.9423|2449.1741||2328.064|2551.8578|2627.806|2268.7437|2050.9848|2007.433|2040.2485|2068.6416|1982.4482|1569.6233|1374.8155|1522.086||1623.5584|1659.0737|1686.6015|1803.4444||2162.1012||2108.2519|2506.5337|2347.0178|2232.0787||2060.8507|||2041.058|2390.0789||2441.1054||||2608.7341|3028.1777|3479.1718|3462.6207|3994.8792|3793.6692|3793.6692|3358.2898|3055.7874|3055.7874|3055.7874|3055.7874|2948.117|2948.117|2748.1578|2640.6352|2630.39|2883.5577|3333.5111|2941.6675|2940.97|3523.654|3614.531|3614.531|3606.2354|1715.9602|1694.9891|1695.1558|1695.1558|1677.6198|1500.5235|1500.5235|1178.1454|1178.1454|1793.5945|1793.5945|1839.2456|1966.7491|1966.7491|1745.2256|1743.183|1742.4847|1164.41|1162.273|1164.151|1162.148|1161.069|1161.069||
2022-02-19 20:18:59|pink_usa_1034|TGSGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2984.386|3164.1578|3189.7164|3251.0571|2565.521|2843.7593|2495.9614|2501.5848|2915.112|3190.7969|3340.2003|3591.1744|3320.8161|3035.4874|2909.9444|2713.9748|2384.532|2416.0546|2290.9811|2125.5219|2579.1234|2434.206|2308.8238|2572.1107|2574.136|2174.5503|2117.8317|1895.0087|2033.1502|2099.0628|1793.8368|1618.3253|1452.9416|1588.9012|1480.4823||1667.1915|1712.0021|1763.921|1719.1143|2142.7967|2022.9058|2115.364|2389.6908|2349.0498|2265.7127|2258.5782|2242.526|2037.9964|2136.9877|2218.63|2223.7327|2461.5057|2449.2696|2392.175|2616.058|2468.8473|2597.4808|2777.5346|3324.8572|3539.454|3753.65|4172.0879|3673.7072|3839.2174|3040.4059|2774.819|2527.6899|3086.5503|3071.1688|2872.235|2872.235|2658.0347|2799.6321|2634.1662|3045.2043|3000.5009|3093.9004|3479.8506|3772.7033|3427.6533|2540.1457|1613.162|1483.4077|1736.0734|1888.0529|1794.5271|1529.8306|1436.0479|1142.9769|1690.4335|1729.1189|1570.8606|1790.0428|1895.3374|1777.6837|1871.4816|1455.7105|1449.2882|1263.676|1255.2548|1152.5095|1071.5005|1150.7355|1256.2767||
2022-02-19 20:18:59|pink_usa_1035|ORKLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18361.881|19047.0258||16443.4755|16306.4465|16306.4465|17813.7651|21102.4602|20006.2285||18361.881|18361.881|19732.1706|20006.2285|20280.2864|22472.7498|17539.7072|20006.2285|19732.1706||||18685.2693|18685.2693|18087.823|18087.823|18884.1258|18745.5621|20006.2285|20006.2285|20554.3444|21047.6486|19458.1127|20115.8517|18087.823|17813.7651|17924.2653|19196.7723|18210.4368|18210.4368|15952.2474|17974.6679|19521.2248|18818.2444|20388.8108|20388.8108|21359.7889|22170.9201|24928.7663|24973.9248|24866.9701|30000.7962|30268.1829|30268.1829|27006.0643|26829.589|26043.4719|28717.3396|28717.3396|30749.4791|34148.4998|35002.9009|33168.5014|35386.8449|39194.2903|35834.7797|37807.8256|38661.0346|38661.0346|43673.6377|39834.1971||39834.1971|41396.8822|41657.24|||||44833.6045|||||60350.9265|55907.5786|68623.2066|69035.0488|74286.0368|16988.4907|17451.8132|20334.7086|19562.5045|17142.9316|17915.1357|18646.1556|18687.3398|16339.0779|11882.9658|12538.5777|13931.753|14945.9026|13112.2381|12036.6248|13061.0184|10551.2541|7836.611|7631.7323|5429.2861|7068.241|6559.7345|5746.124|7576.7476|7881.8515|7698.7892|6966.5397|8308.997|8136.1048|10220.9817|9610.7738||10292.6393|9110.5144|8927.0812|9021.2316|8042.6573|7186.4048|7902.0023|7800.041|9298.8724|9830.228|9799.6361|9126.6121|9851.9373|9535.1219|9361.3844|10295.419|9661.5401|9283.2576|9870.0906|8382.9562|8413.5138|8352.3986|7242.1408|7568.088|7599.076|8496.685|8343.6834|7629.6763|7140.0714|6936.0694|7078.8536|7210.1305|7704.9434|8059.7442|8100.5014|8334.8556|8946.8535|8967.0724|8249.3022|8198.755|9735.3898|9341.1216|8491.9288|7824.7058|7440.5471|7480.9849|7824.7058|7814.5963|7665.5293|7782.1346|8517.2548|8720.0465|8872.1404|9328.4219|9044.5134|9125.6301|9227.026|8304.3234|7878.4607|7138.2707|6600.9667|7831.6554|8065.5879|8197.8107|8131.6993|8085.9299|7770.6295|8197.8107|7307.8498|8167.2977|8146.9558|8162.2123|7813.0786|8082.8462|8566.3917|8978.678|9294.2551|9396.0542|8785.2597|9324.7948|9121.1967|10062.8381|9731.9911|9197.546|9118.7515|9083.1314|9056.6835|9057.3963|9403.7625|10344.6474|10263.2736|10573.5113|10202.2432|10724.1583|10085.6646|10325.0718|10686.7295|10992.3557|11196.1065|10905.7616|9288.2474|9240.1866|8944.349|8425.5306|8201.0673|8076.1273|8465.9403|8131.1009|7941.192|8176.0793|7881.2207|7621.3453|8635.8588|8900.7318|9012.7598|8547.6173|8722.6666|9312.847|9522.9112|9888.0228|10108.0901|9482.899|8012.4495|8802.691|8188.1032|9192.8103|8902.7216|9802.9968|10378.1727|10139.3905|9709.0132|9648.9575|9989.2734|9829.1247|9618.7252|10098.7221|10277.9893|10691.3|10088.7628|9112.7522|8813.9734|9137.6504|10068.8442|9441.4088|9959.292|9610.7168||
2022-02-19 20:19:00|pink_usa_1036|DETNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510.4131|514.6666||||531.6803||438.1046|560.2091||430.5312|||||||||||580.9577||570.5839|||1825.8682|||31052.5699|1922.8707|1922.8707|||1594.43|1552.6286||1982.5871||1679.3468|1761.6361|1985.092|1964.0718|2036.3286|1924.654|2043.7723||1869.4762|1788.0232|1760.4343||1883.9276|1450.0593||1505.5655|1379.4448|1340.0322|1438.5639|1379.4448|1468.7803|1645.6323|1514.6243|1491.7824||1029.3045|822.6331|1065.7759|1021.1998|1302.8402||1416.3068|||1152.9021|1357.5473|1371.7306|1379.8354||1177.2164|1454.8044||1772.9162|2253.1233|2528.6851|2854.9017|5245.0556|5292.3388|5437.5657|5829.3406|6234.625|6690.57|5717.8874|5667.2285||5386.9067|5285.5856|6163.7021|6285.2874||||9546.6221||9489.0039|9867.1236|11703.6888||14181.2696|12570.1367|12091.6512||11775.7114|10043.5655|8912.8215|12063.819|11433.6195|11854.9364|11883.7455|10612.5448|9496.6872|9680.1459|9924.7576|9921.135|10299.2461|10443.2915|12063.819|10407.2946|8660.2375|5278.4789|5649.5281|6156.5831|6983.7039|6832.666|6832.666|5940.6072|5941.8183|8298.7396|8444.5959|8823.0723|9164.6659|10816.7904|10672.8544|11029.096|11022.0465|9983.2636|9685.2021|12634.2889|14592.6756|12580.3884|11297.5553|11786.2536||
2022-02-19 20:19:01|pink_usa_1037|MHGVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5102.5381|4841.9742|4452.1543|4674.1974|5166.6502|5047.6408|5626.2728|5252.8294|5708.3482|5457.4794|5863.7129|5892.4364|5674.9579|5301.5515|5162.0369|5225.019|5445.5409|5216.0181|5063.0029|5634.5596|5216.0181|5963.0923|6080.1039|6215.1173|5810.6064|6071.6561|6157.1724|7070.8463|7007.8343|7840.4929|7417.4123|7538.9355|7120.3558|8151.052|8187.0589|8173.5563|8047.5323|8074.5375|7476.3504|6827.476|7598.6484|8685.7734|8207.8598|9200.4496|9617.0922|9813.1594|9609.7397|8602.4449|8185.8023|8690.6751|9661.2073|10045.9891|10269.0154|9965.1114|10121.9651|10950.3487|10631.7396|11507.4913|12158.9618|11757.9646|11058.7308|11342.5526|12044.3666|11481.8833|11167.0991|12199.1785|12439.137|12725.539|12462.3775|11717.7375|12534.7731|12695.0775|13310.4397|12281.3886|10885.1887|8775.3754|8702.9798|10523.2109|9664.8065|9763.0576|10078.4953|9214.9198|8428.9109|10784.2174|11298.8775|11707.3953|13212.1886|12883.8231|13331.1242|13501.7708|13497.8925|13351.8086|13775.8397|13570.0295|14587.7041|11815.9886|12216.7497|13005.3442||
2022-02-19 20:19:02|pink_usa_1038|MNHVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6609.9062|6088.0715|3478.898|4174.6776|7222.1922|8349.3552|12002.1981|16524.7655|21569.1676|22438.8921|21221.2778|22960.7268|25048.0656|25395.9554|26262.201|26632.9901|31934.5638|30029.1432|31816.5922|31280.3575|30386.633|25739.2656|28956.6738|25739.2656|31101.6126|36821.4494|35748.98|37893.9188|41826.3066|42541.2862|45758.6944|46831.1638|34569.2637|29541.0308|20410.1667|19908.8644|13606.7778|15039.0702|15397.1433|17187.312|19693.795|16471.174|18118.4989|17617.1965|17545.5819|25817.0705|25136.7316|28001.3164|29365.3562|28219.3911|31155.9267|34672.1635|37483.42|36358.9174|35646.7324|38982.7568|37858.2542|38607.9226|37108.5858|35234.4148|40477.6656|42726.4248|41602.0452|48009.4056|4673.7362|4415.224|4674.1974|4990.188|4920.4238|5650.8954|5700.1407|5622.169|5381.9775|5724.1984|5941.6769|5596.994|5424.6525|5160.3956|5247.5212|5418.5382|5141.7607|5040.5006|5625.5588|5244.5959|5963.0923|6035.0994|6183.6142|5869.1175|6049.1518|6197.6801|6917.8172|7007.8343|7687.4638|7696.4655|7678.462|7088.8498|8259.0726|8101.5426|8101.5426|7957.5152|8011.5255|7503.4878|6784.5075|7399.6362|8579.309|8269.1308|9212.7038|9803.356|9803.356|9891.5862|8577.9365|8140.4617|8602.4449|9509.2553|10097.4567|10489.5909|9896.4879|9932.6132|10881.7252|10435.6725|11845.9469|12138.9799|11843.1111|11203.2219|11192.9011|11972.121|11610.8933|11327.0714|11894.7151|12086.1658|12292.0657|12441.6931|11742.2486|12539.9442|12591.6553|13434.5464|12152.1108|10988.6109|9013.2465|8677.1243|10399.1042|9856.1376|9567.0725|10057.8109|9165.122|8263.4354|10820.4061|11247.1664|11490.2086|13315.6108|13212.1886|12917.4353|13253.5575|13444.8886|13259.2457|13768.083|13134.6219|15513.333|12245.1908|12184.6888|12572.2636||
2022-02-19 20:19:03|pink_usa_1039|AVACF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.5915|648.3649|597.0693|610.5456|636.4938|663.9684|776.3072|877.3334|781.6243|756.8109|762.128|612.1838|496.2694|500.1576|516.1202|524.6277|483.3626|562.0816|524.7937|593.8454|551.0333|462.647|439.2844|502.4833|478.6542|393.875|401.1306|269.4934|247.194|227.1419|172.1715|107.175|107.175|70.5281|100.2605|76.5615|78.3016|203.7002|209.2255|207.0485|216.24|178.239|165.36|170.448|181.896|168.699|166.7147|150.185|143.1|171.872|158.5042|178.2376|179.4156|165.9774|157.5493|167.268|152.64|143.1|152.64|159|145.644|89.7554|95.4845|107.5791|136.74|186.348|159.636|172.992|184.44|223.236|251.22|279.204|352.98|410.8269|354.1392|261.1458|135.044|128.0497|128.2663|120.393|148.421|155.428|172.0537|180.908|277.095|351.5914|277.0693|256.6872|349.713|405.9434|433.3255|340.87|321.72|380.702|389.0929|329.3503|269.6077|293.3516|278.7989||
2022-02-19 20:19:04|pink_usa_1040|GRGSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.9109|388.6502||||||||||485.8128|474.7716||423.9821|420.6697|395.275|354.4225|388.6502|396.3791||364.3596|384.2338|365.4637||380.9214|396.3791|362.1514|397.4832|469.251|548.7476|585.1836|673.5132|695.5956|738.6563|701.1162|1019.1028|955.0638|1010.2698||949.5432|953.9597|804.9035|916.4196|898.7537|904.2743|927.4608|1003.6451|1037.8728||976.0421|||||1226.4013||||||1435.356|1479.5208|1325.2032|1424.5934|1529.5054|1376.0027|1376.0027|1369.3766|1369.3766|1369.3766|1369.3766|1380.42|1391.4634|1319.6815|1319.8572|1319.8572|1695.3704|1695.3704|1722.7715|1050.5046|1144.7807|1123.4563|1144.7807|987.6539|845.1175|976.4306|976.7968|1010.4795|1072.231|1066.6172|1094.6861|1203.5934|1206.9616|1100.2999|1104.7909|1104.0185|1104.7909|984.9947|1010.8269|1109.6633||
2022-02-19 20:19:04|pink_usa_1041|TMRAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1175.6051|1124.6349|1200.2682|1175.6051|1372.9095|1397.5725|1488.0037|1192.0472|1159.1631|1224.9312|1167.3841|1068.7319|1064.5612||1056.7907|1223.0798|1215.3093|1103.4138|932.4624|937.1247|1010.1676|738.1994|815.9046|442.9196|534.8193|620.0804|465.0603|604.5784|604.5784|612.3294|522.4177|603.0282|682.0884|731.6949|754.9479|798.3535|779.221|757.7886|740.9488|739.5991|691.5927|598.5802|658.6894|778.5857|825.9522|889.4031|911.6012|788.7718|985.8139|973.9723|1053.9031|1199.3619|1169.7846|1276.2631|1298.4461|1088.4468|1165.348|939.0812|1081.0525|996.757|991.7347|1101.2695|1193.042|1124.0696|1169.3282|1050.1177|1198.0216|1153.6504|1289.722|1353.3207|1218.7281|1257.1831|1292.2155|1267.0521|1459.4782|1461.7687|1378.9154|1374.4769|1208.7703|1451.4121|1408.5059|1303.4598|1330.0912|1290.1441|1362.2762|1378.529|1411.0345|1459.5302|1402.746|1276.1647|1237.7171|1227.3658|1199.2695|1135.6831|1066.1816|1006.1442|1128.8563|1263.4797|1266.4352|1249.2818|1410.7657|1397.4565|1296.8988|1305.7716|1288.7655|1398.9353|1588.812|1644.4145|1413.5477|1328.0705|1479.2426|1559.8903|1673.7401|1583.5474|1524.9947|1626.5821|1733.0493|1662.0712|1656.1563|1586.6569|1535.6947|1596.1783|1637.4842|1673.378|1753.0627|1731.7906||2126.3196|2228.2766|2262.2622|2142.5736|2190.5831|2328.5552|2479.0702|2516.2562|3058.9955|2833.2378|3346.7447|3102.4434|3077.3284|3270.8618|3740.6603|3675.6568|3755.4339|3371.3218|4070.1103|3943.0578|4648.4944|4387.7414|4569.8226|4858.2095|4274.0412|4061.0786|3834.8059|4019.9227|4388.723|4767.8496|4559.8463|4984.5862|3957.9643|5082.0674|5469.3173|5401.4121|6406.7037|6484.2927|6495.2756|6495.2756|6104.0829|7093.4314|7025.231|6502.6566|6863.7349|7113.803|7896.1792|8487.1|8812.1064|9005.633|7847.4282|10026.4487|10001.3345|9923.0375|7182.6423||
2022-02-19 20:19:05|pink_usa_1042|ASCJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.992|70.104|180.8876|174.432|209.4647|171.12|152.904|146.832|186.576|189.06|196.4099|187.68|470.778|451.8293|489.1752|424.3155|437.045|442.5004|395.7166|382.5083|375.2161||239.4352|236.4044|247.9215|239.4352|310.9626|336.4216|322.4798|||242.466|227.0997|160.6337|173.3632|207.3084||212.1578|198.8221|178.8187|183.668||195.1851|178.8187|177.0002|188.5173|223.0687|206.0961|198.8221|187.9112|181.8495|185.4865|190.942||175.7878|157.6029|159.4214|184.8803|171.5447|167.3015|207.3084|201.2468|210.3393|193.9728|204.8838|200.0344|237.6167|245.4968|212.1578|212.1578|212.1578|217.0071|221.2502|239.4352|235.192|258.2263|224.281|218.8256|221.2502|233.3735|214.5824|228.312|216.704|190.942|110.8979|157.6029|157.6029|163.6646|184.2742|201.2468|186.0927|190.942|190.942|209.1269|211.5516|215.1886|221.8564|230.3427|229.1304|227.3119|215.1886|221.2502|222.4626|233.9797|220.6441|229.7365|221.2502||
2022-02-19 20:19:06|pink_usa_1043|ENTOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2588.13|2588.13|2588.13|2588.0932|2588.13|2601.6001|2580.2296|2580.2296|2731.635|2731.635|2731.635|2731.635|2731.635|2731.635|2731.635|2731.9815|2731.9815|2439.1551|2322.1843|2458.7834|2458.7834|2514.4976|2467.89|3606.2156|4034.1618|4025.0553|4025.0553|4024.5139|4024.5139|4023.4708|4025.1194|4025.1194|4025.1194|4025.1194|4025.1194|4025.1194|4025.1194|4025.1194||
2022-02-19 20:19:06|pink_usa_1044|AKKVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1863.2|1301.5|1863.2|1164.5|1370|1630.3|1781|2342.7|2246.8|2575.6|2630.4|3123.6|3260.6||4000.4|3416.78|3838.74|4726.5|3877.1|3794.9|3438.7|3822.3|3233.2|4181.24|4419.62|4362.08|4612.2821|5051.4188|5547.1313|6317.641|5913.5276|6007.8207|4767.6|4510.04|3120.86|2508.643|3254.2375|3213.8623|3055.1|3778.46|4721.02|4381.1197|4675.3539|3711.6695|3659.1725|4319.5954|4963.9105|5386.84|5258.06|5617|5710.445|5888.9809|5301.9764|5047.6979|3900.7398|3697.858|3644.0777|4095.1715|4054.41|3846.7007|4192.1965|4583.9397|4510.4962|4203.6301|4540.421|4257.4949|4706.3681|4953.9285|4318.596|4006.6699|4029.7937|995.6825|824.2945|751.1146|669.1573|742.6047|598.9622|542.0472||494.8891|441.7685||371.3023|395.6945||392.9842||271.2236|246.8135|301.0582|306.4827|320.0438|279.3603|||301.0582|417.6843|480.0658||483.3205|423.1088|433.9578|401.4109|431.2455|466.5046|539.735|591.2674|612.9653||542.4472|548.4141|512.6126|512.6126|523.4615|523.4615|621.6445|588.5552|558.7206|558.7206|518.0371|494.7118|494.7118|358.0152|409.5476|426.4274|426.4274|426.4274|426.4274|426.4274|426.4274|426.4274|426.4274|314.5241|247.1649|298.7708|262.1035|230.8683|160.3584|118.4219|120.3775|143.2742|169.0499|198.2752|198.2752|190.1269|214.5717|230.8683|230.8683|220.0039|200.9913|192.1639|169.7561|195.5591|185.0342|164.3239|164.3239|164.3239|184.6947|149.9286|149.9286||
2022-02-19 20:19:07|pink_usa_1045|SALRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4992.0829|4802.6814|4735.0086|5402.4193|5348.5304|4910.8803|5298.9256|5506.084|5781.6499|5573.8373|5113.115|4146.5271|4390.4404|5375.1277|5341.4767|5515.152|6097.8339|6477.2547|5668.7271|6273.0085|6508.1898|6804.4277|7656.9599|7831.0845|8036.8681|8330.8447|8182.7276|7909.97|7994.6189|7994.6189|8645.9452|7546.7733|8017.5639|8036.3955||
2022-02-19 20:19:07|pink_usa_1046|HXGCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1966||||61.9821||98.6382|85.9752|95.9723|||||228.4092|162.5783|193.2283|190.5631||146.587|139.2576||151.9174|173.2392|166.5761|133.2609|153.2652|||||123.9449|99.9556||73.3008||66.637|||79.9645|77.299|76.6326|78.6317|||||92.6255|||135.9608|155.955|139.9596|154.6221|185.2799|235.932||313.243|305.2453|339.902|533.1796|542.5102|655.8109|573.1681|549.175|810.433|899.7406|871.7486|774.4434|714.4607|626.486|593.1623|573.1681|373.2257|388.4587|330.322|356.7478|437.3463|426.776|396.3864|403.3232|383.1735|221.9764|235.1893|236.5106|262.9363|314.4665|288.4372|362.0329|352.7839|375.2458|396.3864|493.2186|508.2151|578.1988|584.0802|577.4617|493.0762|503.0039|570.8432|531.1324|529.4778|488.1123|516.2408||562.5701|562.5701|531.1324|547.6786|499.6946|526.1851|506.3131|498.04|468.2569|416.9637|542.0639|556.8475|517.4247|484.5723||511.277|442.6103|473.074|569.1671|588.0572|698.0658|834.0527|859.4369|765.1527|725.2632|536.6948|616.4737|636.4185|625.5395|752.1324|641.8579|581.1126|447.8098|480.4437|505.8256|881.6531|907.0505|1198.4904|1135.6811|998.84|1374.3239|1297.4932|1500.2577|1255.34|1105.7159|1276.5175|870.8813|900.9117|707.7162|818.8286|734.7435|822.8327|768.2536|772.2653|629.8476||
2022-02-19 20:19:08|pink_usa_1047|BRRDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||929.2966|901.3699|||903.549|919.182|929.9887|1012.2181|912.6883|873.9079|867.915|879.1267|933.3982|931.3217|976.0212|1031.036|1031.036|1031.036|1006.2236|1075.0142|1075.0142|1075.0422|1075.0422|1075.0422|1158.548|821.6332|821.6332|821.6398|821.6439|1284.7523|1411.7248|1411.9572|1411.9572|1411.9572|1411.9572|1411.9572|1884.4113|2155.1666|2170.1093|2226.8507|2227.1393|2319.981|2319.981|2320.0765|2504.2886|2320.0765|2320.0765|2369.8636||
2022-02-19 20:19:08|pink_usa_1048|BDOUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10672.6792|10594.7496|10774.2648|11355.4298|10342.3489|11792.5038|13540.8558|11686.0237|11852.3536|13324.7942|14406.0931|12714.0956|13108.248|12186.3988|11033.134|11186.3501|10688.384|11624.2014|9707.4206|9096.4661|10125.097|11140.224|11153.8224|11898.1314|10936.5375|11243.9222|11590.1512|12019.6908|11783.5274|12273.5129|12284.3993|12132.5834|14604.9304|13813.1322|13100.2963|12925.3866|11537.9956|8787.121|8305.0497|9269.88|8591.5091|8110.128|7711.2414|8088.4616|8614.6347|9535.5719|9774.6363|10123.4064|9958.1752|8611.2444|9710.7331|9470.898|10172.8218|9506.7776|10085.7116|10239.3603|10853.6794|10437.4781|10709.4301|11327.7878||
2022-02-19 20:19:09|pink_usa_1049|SMGBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2835.2016|2870.6416|2746.6016|3125.4228|2951.7882|3038.6055|3872.317|3802.8584|3941.7756|4170.8556|4831.2411|4570.5626|5043.0884|4764.849|5130.0382|3730.2305|3906.6603|3717.6284|4057.8859|3994.8752|3906.6603|2098.8266|2607.3884|2784.9815|4320.2287|5857.7219|7141.0839|10828.4215|10264.5747|9482.878|10033.9101|7688.82|6673.8958|7432.526|7983.5581||6491.927|6973.7597|6919.938|6881.4939|6778.9763|6689.2734|6727.7175|6668.7699|6663.644|7124.9732|7078.8403|6663.644|6745.7362|7043.112|6764.5178|6827.5481|7477.4179|7855.8562|7307.7732|7764.509|5846.2186|5245.9372|5060.6329|4162.8208|4575.5308|4444.8013|4251.3217|3674.8343|3494.1826|3273.1221|4040.8915|4338.0159|4159.7412|4556.6994|4128.8403|4078.9234||3914.4135|4038.0766|3923.9392|4247.367|4159.3756|3758.0442|3681.9319|3496.4082|3158.6812|2863.7441|2580.6996|2637.7842|2628.2463|2435.6096|2568.807|3571.1174|4162.4188|3827.2591|3503.7618|4157.8924|4051.0647|4165.3132|4272.4213|3941.598|4148.6747|4096.3104|4677.1087|4827.0618|4998.4368|4998.7917|5265.4625|4522.7885|4702.5931|4640.6542|4168.9655|4516.7763|5251.7054|5188.5753|5188.5753|6675.1093|6432.3558|6184.5792|6270.8269|6375.661|6068.3498|6177.947|7439.5217|7493.6513|7481.7377|7863.1608|6734.509|7437.7586|7299.4926|7926.4575|8193.454|8279.2743|8143.3922|7924.0736|7926.4575|7645.1577|7506.8917|7680.9161|7702.3712|6648.6887|6362.6211|4410.2094|4231.4172|4767.794|4660.5186|4867.9177|5161.137|4691.5093|4915.5956|6012.1882|5971.662|6398.3795|6446.0575|6078.9374|6078.9374|5449.5885|5404.2945|5533.0249|5206.431|5459.1241|5280.3319|5361.3844|5363.7682|5363.7682||
2022-02-19 20:19:10|pink_usa_1050|MTPOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5475.3889|5222.6883|4621.8494|5670.2025|5670.031|5670.031|5394.7863|3419.4833|3419.6582|3048.6894|3709.4475|3709.6884|3136.3729|3136.0911|3747.5727|3747.5727|3747.651|3747.5727|3747.5727|4174.7198|4174.7106|4395.0238|4549.6238|4549.6926|4273.6267|4273.6267|4273.6267|4628.8255|4896.3487|4897.686||
2022-02-19 20:19:10|pink_usa_1051|BPHLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9876.6189||10698.4281|9943.7054|||7230.4304|7515.5479|8572.1598||7482.0047|7382.5492|7473.922|||||||8707.1956|8448.606|8651.7403|8670.8315||||||||||7095.272|||||||8036.1256||||8036.1256|8036.1256|8036.1256|8036.1256|8036.1256|8036.1256|7669.7431|7674.2217|7674.2217|7674.2823|7674.2899|7674.2899|7674.3277|7674.3391|7674.3391|7674.3391|7674.3581|7674.8052|7682.5991|7682.8795|8529.8839|8529.8839|8529.8877|8529.8915|8529.8915|8529.8915|8529.8915|8529.8915|8529.8915|7873.6312|7873.6312|7132.2389|7132.2389|7132.2389|7019.5653|8089.9681|8049.4056|7661.8082|8982.3434|8982.4111|8982.5945|8982.5945|6372.9998|5589.4743|5420.2331|6343.162|6237.1042|5957.292|5965.1899|6297.4669|7087.8236|8537.6569|7972.169|7507.5452|7690.3258|8116.2534|7841.5182|7805.4134|8308.6686|7461.893|7762.5802|7762.016|7715.1923|8633.6139|8540.5306|8940.5066||
2022-02-19 20:19:11|pink_usa_1052|AYALY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6072.7447||6563.5113|6130.8825|6356.0865||6377.6271|||8384.222|8354.2784|8891.7327|9381.5944|8520.6253|8302.3601|8326.1918|7298.4508|8490.0346|8055.1065|7909.1375|7037.4021|7151.2953|7522.9469|7780.7052|8419.1067|8805.7442|8697.8454|9899.7186|9701.904|9539.1088|9336.4027|9035.3246|9297.0783|9944.5321|10082.0787|10779.9564|10860.5151|10591.9859|9966.2759|10136.5119|9825.9058|10250.4188|9800.5958|10151.8275||8036.3547|8841.849|8719.7026||11708.4346|11086.0389|10494.4548|11449.6166|10019.9551|9120.2543|8966.196|9613.472|11164.032|9712.7078|16841.9823||17972.9493|17616.1313|16339.6|18075.6825|18892.953|19975.4681|20650.5242|20088.8136|21283.7253|21692.2421|17995.2849||17258.4976|17554.8246|19004.7711|17108.4165|17618.5771||18293.6381|18293.6381|18448.2322|18448.2322|18504.9742|18504.9742|17978.4658|17978.555|18153.1137|18153.1137|18153.2038|17191.608|15863.0388|15605.5907|14460.8385|14339.3014|9420.3665|13183.0771|16283.9064|16828.4156|15009.9604|16129.8001|13777.1095|15667.481|16386.644|18359.9114|16089.3236|16673.9229|15834.9161|15156.9053|15193.4644|15193.4644|16191.7464|15550.3579|15963.3346|17084.4899|17131.0205|17131.0205|17131.0205||
2022-02-19 20:19:11|pink_usa_1053|JGSHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4703.6593|4703.6593|5233.8352|5097.8958|5573.6944|5267.8218|5301.8084||6147.1392|6147.1392|6457.3327|6797.192|7001.1046|7069.0779|7952.7162|7816.7697|6661.2454|6627.2588|5505.7283|6797.192|7001.1046|5981.5269|6210.2135|5683.9284|7438.2245|7999.5963|8139.943|8280.2896|8280.2896|8982.0081|9122.3474|8771.4881|10104.7591|9964.4124|10946.8168|10666.1309|10876.6435|11102.4009|12105.2038|11073.7535|11460.5502|11496.3576|10529.3772|10672.6369|10672.6369|||9454.952||11933.2966|12893.1171|13867.265|13251.2588|12434.6905|12434.6905|11890.3142|10930.4938|10529.3772|10959.1488|10959.1488|||12534.9753|12534.9753|11961.9441|||||9383.3222|10815.8891|||||7879.1254|7735.8657|7717.9583|7162.842|7162.842|6647.1206|7019.5823|||||9311.6923|9598.2042|9598.2042|9741.4639|9669.834|10027.9758||10744.2592|10744.2592|10027.9758|10027.9758|7592.6135|7162.842|8452.1567|8452.1567|9177.0291|9177.0291|9177.0291|8740.0278|9177.0291|9177.0291|9177.0291|9177.0291|9177.0291|9025.1804|8122.6624|8122.6624|8233.973|8233.973|8233.973|8233.973|8233.973|8233.973|8393.4178||
2022-02-19 20:19:12|pink_usa_1054|ABTZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6942.8338|7009.485|||9381.157|10039.4191|9250.6881|||||8202.8026|8383.084|8366.1826|8011.2536||||||||||8416.8867|||||5616.8916|6197.1723||4804.7724||5537.0355|5537.0355|5537.0355|6511.5087|6539.6727|6252.4002|6252.4002|6229.8691|5953.8622|5953.8622|5952.8052|6229.8691|6229.8691|6229.8691|5615.8946|5745.4489|4369.0546|4369.0546|5883.5851|5348.7138|5286.7813|5554.217|5230.479|5236.1093|5067.2025|5782.2411|5782.2411|5782.2411|3946.7877|3946.7877|4701.2379|4898.2958|4571.7427|4526.7009|5903.2909|5903.2909|5903.2909|5903.2909|6756.27||
2022-02-19 20:19:12|pink_usa_1055|SVTMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2978.7373|3131.4927|5537.3959||4964.5618|5308.2623|||||||||6453.9305||||8477.9447||10087.5042|9957.5898|9782.5425|8846.9744|||10536.1235|||9799.3724|9424.5327|8663.04|9848.1892|9236.0255||11669.3776|11794.794||12661.1639||13691.7055||13612.6699|15294.0264|16158.4036|16353.0836|17996.1795||19460.1695||21418.6287|17288.7901|16243.6987|578620.8728|11924.6564||13739.1756|12919.2823|12612.9527|12342.2197|||13974.5783|14128.3381||14157.7205|14715.1115|||||16332.9467|||17244.4387||||||||12688.2749|14454.9972|16623.2468||16542.9408|||18598.7631|||14948.8738||||15840.2651||||||||||26308.0905||21658.4005|||20026.1907|||||20706.7801|22007.7296|22007.7296|23850.7414|21887.2713|21441.5756|21441.5756|21441.5756|21441.5756|21441.5756|21441.5756|21441.5756|23405.0457|23405.0457|23405.0457|23405.0457|23405.0457|23405.0457|19309.4639|22164.3254|23188.2208|22308.8753|21477.7131|21477.7131|21477.7131|26006.9448|27187.4361|27187.4361|27187.4361|24525.3078|24525.3078|22935.2584|22935.2584|22935.2584|22935.2584|22935.2584|22935.2584|22501.6086|22814.8001|22814.8001||
2022-02-19 20:19:13|pink_usa_1056|ALGGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5063.9096|5215.0197|5360.8513|6005.7966|5740.835|5931.8538|6418.6438|5804.5079|5607.3272|6422.7517|6028.3902|5981.733|5957.4582|6653.3378|6776.0338|7032.7796|7137.5318|7045.1034|6437.1294|5699.7556|6123.8996|5699.7556|5730.5651|5225.6355|5988.6797|5459.0134|6315.9454|5929.7998|5268.4228|5087.6738|5124.6452|4325.6524|3565.685|4126.4177|3785.4593|3500.6684|3140.4547|3128.4814|3769.0276|3204.187|3368.5042|3399.3137|3619.0881|3695.0848|3368.5042|2957.711|2590.0511|2658.4786|2611.2957|2535.7016|2662.9433|2941.5762|2962.8846|2928.9555|2946.4142|2873.4984|3497.2163|3079.0313|3044.35|3310.4329|3164.171|2889.4288|2661.5899|2492.9529|2434.9515|2198.5919|2187.4092|2614.1966|2235.6109|2150.9314|2103.3015|2353.694|2475.0109|2618.2225|2902.3945|2902.8959|2843.1645|2988.5401|2952.33|2401.4668|2325.6258|2207.1714|2132.8496|2289.2201|2110.4937|1906.3643|1283.7405|1216.8386|1163.511|1333.3706|1132.0762|1155.825|1361.5816|1526.7888|1913.1531|2118.5736|2086.5303|2044.2701|1941.276|2014.3855|2001.2202|1978.2592|1810.054|1979.5568|1876.1483|1917.0294|2125.4453|2250.0305|2353.1716||
2022-02-19 20:19:14|pink_usa_1057|JBFCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3058.5963|3058.5963|3391.0525|3284.6665|3550.6314|3191.9847|4103.2191|3876.7427|4433.9745|4423.2903|4380.5532|4083.0103|3542.2314|3839.7892|3862.1121|4007.0708|4452.3008|4213.9636|4239.6665|4551.2157|4470.3931|4459.9604|4749.4666|4750.0279|5506.7854|5255.4058|5026.0664|4892.6682|4697.8228|4584.8987|4461.1959|4105.8794|4385.4139|4616.7786|4548.4208|4665.3126|4517.9593|4512.6966|5131.8922|5192.5778|5218.9629|5173.0098|5761.8721|5716.9813|5518.1402|5258.7743|4565.3677|3849.3987|4387.5722|4373.6209|4334.4742|4734.7467|4435.7969|4345.4219|4623.5867|5211.0154|5198.5686|5303.1345|5310.3075|5506.6484|5969.2666|5986.72|6207.7875|6101.4948|5802.9908|5298.7096|5649.3582|5910.2232|5090.0487|5535.2977|5712.2016|5893.7406|6443.9264|6672.3471|6539.0602|6098.8835|5719.2396|6186.6392|5467.648|4724.0479|4690.0444|5085.1693|4127.7876|4685.5486|4122.3698|3587.5314|2200.5139|3023.3654|2975.5376|3253.864|2976.9394|3129.248|3279.618|4261.8696|4616.3331|4566.4867|4015.5068|4041.8152|4292.4925|3936.8777|4310.2687|4790.5547|4280.1539|4288.4757|4227.4556|5131.7631|4802.1125|4716.7962|4772.9639||
2022-02-19 20:19:14|pink_usa_1058|PHTCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1878.6938|5630.451|5630.451|3753.634|4733.966||5624.514|8811.7386|2325.7621|934.041||3829.2032|3735.808||3735.946|3455.75|9713.4596|3754.6257|3922.7433|9153.0677|9339.875|7471.9|6537.9125|8499.2863|6724.71|6724.71||7470.256|9524.5764|10271.602|9337.82||10477.0509|7470.268|7470.268||||13936.2151|13646.7261|13563.096|||13902.3388|15755.1438|16108.059|16587.0153|15942.7128|14904.2309|15504.1306|14421.7246||15916.8308||15910.3491|15156.3144|||||13685.76|||||12940.56|13640.4||15035.3231|15123.906|15804.4818|12963.348|15255.7|13453.7947|14376.3529|14289.9306|14957.543||13458.96|||12827.2328|10824.3956||9908.319|8858.2878|||8093.4503||8173.3909|9290.3994||8681.04|||6401.7334|5824.8644||6144.627|6522.7246||7594.3614|8002.7068|7348.32|||6948.72|6864.48|6480|6049.5624|6252.6549|6189.9987|5941.5345|5630.4141|5446.7667|5351.7022|5839.9883|5170.2153||4800.7599|4800.7599|4800.7599|4591.1858|4591.1858|4591.1858|4975.7651|5142.128|5140.8|5140.8|5140.8|5142.128|4491.8001|4537.1718|4133.1475|4133.1475|4133.1475|4132.08|4753.2276|4753.2276|4752|5616|5616|6179.1959|5600.1663|5131.3252|5131.3252|5131.3252|5131.3252|5876.28|5877.798|5877.798|5661.36|5670.54|5670.54|5670.54|6825.6|7154.46|7813.8|7944.48||
2022-02-19 20:19:15|pink_usa_1059|MAEOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9935.3759||||||6554.0795|6609.855|||7393.7681|7213.4323|6689.3314|6694.9669||7050.003|6965.4706||||7297.9647||||7083.816||7044.3675|||7703.7767||||7701.8666||||||||||6418.8277|||6700.6024|6182.1369|5996.1656|6137.053||6142.6885|6779.4993|||6435.7341|6435.7341|7235.9743|7196.5258|6785.1348|7326.1422|7326.1422|8233.4567|8233.4567|7884.0561|7884.0561|7884.0561|7996.766|7996.766|7996.766|8013.6725|8013.6725|8047.4854|8047.4854|8047.4854|7636.0944|7624.8234|7624.8234|6869.6672|6869.6672|6869.6672|6024.3431|5680.578|5680.578|5680.578|8126.3823|6396.2857|6723.1443|6723.1443|6582.257|6813.3122|6864.0317|6818.9477|5793.2878|5821.4653|5821.4653|6311.7533|6311.7533|6311.7533|6199.0434|6401.9212|6401.9212|6401.9212|6401.9212|7359.9552||
2022-02-19 20:19:16|pink_usa_1060|ABZPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6313.6822|||||||||6379.9097|5794.9007|||||||||5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|5794.9007|4709.5066|4709.5066|3752.888|3771.2846|4267.9903|4267.9903|4128.1768|4128.1768|4157.6113|5055.3609|4242.2352|4201.7629|4201.7629|3907.4187|3631.4711|3613.0746|3613.0746|3613.0746|3613.0746|4652.4774|4652.4774|4652.4774|4652.4774|4652.4774||
2022-02-19 20:19:16|pink_usa_1061|MGAWY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3260.7187|||||||||4673.6168|3569.6763||3514.099||||||2456.6453|||3107.882|||3333.5581|||||||2298.956||||||2843.5186|3024.0595|3497.9792|3201.3764|3248.1236|3215.8841|3183.6447|2917.6693|2825.7869|2753.2482|2995.044|2611.3946|2944.891|2561.4665|2575.9313|2668.0617|2846.2507|2899.9376|3146.9426|3113.5322|3473.7997|3406.2711|3611.5064|3780.1495|3778.5585|3140.2605|2740.3949|3029.2583|2776.2898|2663.019|2383.3135|2259.5222|1478.7632|1569.0072|2021.5583|1922.0295|1960.8963|1924.2865|1870.2997|2050.308|2649.9103|2469.1165|2395.6775|2547.5649|2358.9765|2015.6749|2096.6114|1983.5103|1719.966|1892.8951|1790.6948|1878.7181|1814.0938|1999.3983|2004.0204||
2022-02-19 20:19:17|pink_usa_1062|RRETY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1987.475|2077.5|2046.1781|2039.4428|2114.8779|2268.9725|2021.7214|2014.8913|1920.6354|2028.5516|2212.9654|2343.42|2519.315|2671.665|2621.805|2652.3442|2271.4|2232.62|2292.175|1957.3512|2218.77|2279.71|2110.74|1941.77|1675.85|1772.8|2232.62|2375.275|2290.79|2502.695|2559.4938|2422.365|2246.47|2257.55|2131.515|2006.865|2156.445|2292.175|2153.675|2270.015|2527.625|2454.22|2534.55|2566.405|2902.96|2558.095|2756.15|2768.615|2664.74|2416.825|2300.485|2484.69|2300.485|2087.195|2150.905|2037.335|2033.18|2056.725|2270.1442|2415.1811|2566.5241|2609.0893|2426.2166|2008.447|2008.447|2356.8511|2458.6922|2412.0282||2412.0282|2246.4968|2246.4968|2246.4968|2238.6144|1363.6668|1660.0742|2312.091|2247.6797|1853.5285|2210.2807|2113.2401|2074.4592|2183.5193|2341.41|1948.3988|1809.8815|1669.8958|1666.4174|1588.1807|1700.2584|1602.4741|1546.554|1771.0613|1807.704|1816.3219|1990.3695|1596.8364||
2022-02-19 20:19:17|pink_usa_1063|UVRBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6483.4239|6426.7049||||||||6369.9858|6932.8134|7382.2028|7395.2918|7927.5783|8370.4232|||||||10907.51|10911.873|10565.0142|10169.8133|8763.0935|8771.8195|8793.6346|9197.2124|9445.9037|8907.0727|8507.8578|8808.9051|9360.8251|9718.5914|||9177.5789|||8675.8335|8254.5867|8545.5361|||7053.3184|||7985.6789|6826.2897|7079.7904|6612.486|6526.5237|6226.7577|5860.8668|6167.2453|7474.3133||6209.1244|5691.1463|5252.518|4683.8442|4924.0979||6037.1997|5644.8589||5644.8589|5644.8589|6120.9579|6306.1075|6306.1075|6852.7397|7073.1559|7326.6345|7024.6643|7273.7346|7273.7346|7273.7346|7273.7346|7273.7346|6619.0985|6306.1075|4553.7987|5223.8639|5605.184|5993.1165|5993.1165|5993.1165|5885.1125|6301.6992|6852.7397|6852.7397|7163.5265|6667.59|6667.59|6093.4058|6398.6823|6398.6823|6398.6823|6398.6823|5898.3375|5898.3375|5737.4791|5735.2774|5735.2774||
2022-02-19 20:19:18|pink_usa_1064|MWTCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779.9648|1364.9384||1535.5557|1576.5039|1637.9261|1767.5952|1941.1374|1905.1124|2138.9217|2151.43|2414.3554|2433.8891|1878.1576||1764.8626|1807.8365|1590.8504|1385.7684||1249.1945|1175.7693|1265.1354|1313.8287|1482.2181|1462.638||1462.7072|1534.2001|1552.5564||||1739.0178|1705.2036|1488.6918|1337.8893||1288.8014|1367.327|1002.183|||||||||||1409.3866|1494.7644|1596.8468|1556.6067|1416.6495|1246.9869|1260.9518|1547.9485|1561.6906|1521.4459|||1565.6169|1514.5749|1418.3802|1418.3802|1370.2829|1330.0382|1325.1303|1301.5724||1290.5902|1212.7013||1054.9515|1051.9937|1185.0951|1183.1232|1183.1232|1183.1232|1278.759|1227.4903|1227.4903|1227.4903|1227.4903|1227.4903|1192.9826|1192.9826|1192.9826|976.5696|299.0344|404.7086|462.404|605.3647|507.1247|542.2648|542.2648|508.7766|607.3366|690.1552|578.1552|709.8739|744.3817|744.3817|856.7784|788.7488|815.3691|750.2973|714.8036|1187.9952|1187.9952|1123.4153|1149.694|1660.8151|1492.6313|1559.642|1551.7584||
2022-02-19 20:19:18|pink_usa_1065|PGCMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2323.7812|2489.7656|2766.4062|2545.0937|2821.7343|2379.1093|2296.1173|2738.7423|2434.4376|2683.4142|2932.3908|2545.0939|2434.4376|2489.7658|2932.3908||2758.1072|||2232.49|2102.4689|2019.4767|2268.4532|||2434.3496|2627.9911||||2129.8057||||2049.5181|||1935.767|2184.6513|2472.251|2544.1509|||2661.6796|2627.1123||||||||||2571.8047|2757.0853|2737.7276|3124.881|2544.1509|2627.1123||2737.7276||2350.5742|||||2309.0935|||2309.0935|2309.0935|2433.5356|2525.3196|2668.8037|2668.8037|2668.8037|2682.3363|2624.6517|2624.6517|2611.4101|2624.6517|2163.1744|2152.261|2324.4419|2008.777|2180.9579|2654.4553|2898.3782|2195.3063|2582.7133|2998.8171|2840.9846|2783.304|2611.4101|2439.2292|2310.0935|2209.6547|2180.9579|2094.8674|2068.6077|2237.6651|2237.6651|2266.3531|2424.1372|2309.3851|1979.473|2065.3462|2078.9276||
2022-02-19 20:19:19|pink_usa_1066|GTMEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5044.2162||5112.9018||4902.4004||||||||||||6336.7689||||7879.4583||6351.7238||||||6356.3764|6166.5348|6763.9386|6732.1785|6352.4894|5609.0424|5048.8096|4704.832|3849.9994|4424.8441|4542.9993|4803.2061|5430.3308|5448.4129|5843.6526|5630.2582|5243.477|5157.0826|5317.9772|5118.6029|4601.5588|4779.6809|4698.6018|4355.677|3980.7303|4443.7297|4160.3422|4088.5128|4713.9863|5341.9856|5360.7134|5202.3801|5167.7863|4839.3055|5162.4642|4891.0356|4964.2485|4529.1616|5797.5344|5754.2832|5474.5488|5266.7557|4593.0256|4728.8982|5095.2213|5328.336|4933.3731|4634.3202|5104.5459|5572.1074|5726.9315|5673.5584|5500.0959|5682.8987|5600.1704|5528.7839|5528.7839|5677.5614|5570.8152|5386.6781|5200.5395|4940.3457|4982.66|5077.5296|5173.7354|7522.761|7781.9822|8752.0576|9086.1056|8823.5439|8823.5439||
2022-02-19 20:19:19|pink_usa_1067|DMCHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3689.8089|3784.079|4740.0568||||||3306.09|3319.3675||||3983.241|||||3850.4663||3337.956|5974.8615||2522.7193|2668.7715|3505.2521|3100.2892||3730.9691|3770.8015|3770.8015|3770.8015|3770.8015|3770.8015|3770.8015|3770.8015|2774.9912|2774.9912|2774.9912|2190.7826|2190.7826|2190.7826|2190.7826|2190.7826|1433.9668|1433.9668|1141.8624|1194.9723|1248.0822|982.5328|1009.0877|995.8102|716.9834|1394.1344|1394.1344|1394.1344|1062.1976|1500.3541|1367.5794|1407.4118|1407.4118|1407.4118|1407.4118|1991.6205|2004.898|2097.8403|2004.898|2004.898||
2022-02-19 20:19:20|pink_usa_1068|CEBUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1117.1182|1139.8677|1165.0118|1127.8943|1142.2624||1222.8142|1317.074|1176.9852|1220.0895|1427.2293|1318.2713|1222.4841|1192.5506|1192.5506|1120.7102|1139.1926||||||688.5729|725.956|924.6354|923.873|1000.292|1000.292||897.1165||1081.6497|1081.6497|||1081.6497|1044.3929|1168.1817|865.6564|1014.5349|539.0842|583.5076|540.2848|510.269|443.0336|465.8456|470.0478|485.656|654.345|637.5361|589.5108|577.7446|607.5203|763.6026|557.694|657.3941|594.0491|594.0491|486.1503|489.9827|490.0605|490.0605|509.614||
2022-02-19 20:19:20|pink_usa_1069|DLNDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1547.5429|1465.7144|1382.8572|1411.4286|1185.7143|1200.0001|1371.4286|1308.5715|1460.0286|1542.8572|1500.0001|1780.0001|1677.1429|1628.5715|1565.7144|1625.7144|1728.5715|1805.7144|1782.8572|1791.4287|1774.2858|1697.1429|1745.7144|1442.8572|1465.7144|1373.7144|1454.0001|1554.2858|1571.4286|1640.0001|1657.1429|1431.4286|1452.8572|1382.8572|1342.8572|1385.7144|1217.1429|1457.1429|1408.5715|1534.2858|1637.1429|1571.4286|1562.8572|1517.1429|1368.5715|1457.1429|1371.4286|1277.1429|1200.0001|1148.5715|1194.2858|1294.2858|1317.1429|965.7143|742.8572|665.7143|705.7143|777.1429|657.1429|700|828.5715|920|1005.7143|1121.4286|985.7143|1071.4286|1054.2858|1081.4286|1054.2858|1237.1429|1131.4286|1184.2858|1031.4286|1165.7143|1188.6001|1180.0001|1200.0001||
2022-02-19 20:19:21|pink_usa_1070|ASOZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1338.0049||||||||||||1162.0042||||||1195.2043|1154.5342|1286.5046|1516.4155|1411.0051|1345.4349|1307.2547|1331.3248|1312.2347|1279.0346|1078.1739|1064.0638|1066.5539|1066.5539|1082.3239|1172.7942|1282.3546|1117.184|1261.6046|1161.1742|1271.5646|1301.4447|1294.8047|1274.8846|1157.8542|1157.8542|1158.6842|1164.4942|1152.8742|1112.204|1142.0841|1180.2643|1285.6746||1029.2037||1191.0543|1180.4967|1110.544|1069.0439|1075.6839|1097.264|1161.1742|1095.604|1152.8742|1197.6943|1061.0924|1097.264|1020.9037|1130.655|1074.8539|1074.8539|991.2892|1010.9437|1120.504|1135.4441|1196.0343|1075.6839|1017.5837|1017.5837|1017.5837|1017.5837|947.0334|912.1733|912.1733|932.0934|932.0934|932.0934|1032.5237|1191.0543|1038.3338|1088.9639|1083.1539|1079.0039|991.6876|966.9535|1117.184|1117.184|1294.8047|1390.255|1390.255|1390.255|1494.0054|1261.8121|1522.433|1743.0063|1574.5157|1337.1348|1337.1348|1509.3605|1518.9055|1412.6651|1411.0051|1503.1354|1503.1354|1503.1354|1503.1354|1782.0164|1782.0164|1782.0164|1782.0164|1782.0164|1893.2368||
2022-02-19 20:19:22|pink_usa_1071|GLPEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11029.0336|12107.0595|12853.3851||||||14263.1112|14097.261||12107.0595|13019.2352||13580.472||16808.9107|15755.7624|16422.4799|16817.2032|||17497.1887||19819.0905|18177.1742|15855.2724||16585.013||13268.0104|14097.261|14627.9815|12853.3851|13417.2755|10249.538|10697.3334|11277.8088|12936.3101|13748.9758|12505.0998|12455.3448|14126.296|14037.563|13487.4183|13380.9387||14644.4968|11054.72|12782.02|12556.72|18558.68||17364.2|13806.8571|13700.3775|14836.1601|2208.48|2267.82||16131.6621|14623.2009|15812.2233|13549.5314|12440.3687|10257.5365|9006.401|9938.0977|9804.9982|9973.5909|11961.2104|10683.455|8989.077|9337.3623|8491.5267|9353.9473|9320.7773|8723.7168|9476.686|10080.0705|10000.2108|9959.3003|11460.244|11078.7887|11294.3939|11377.3189|12389.0047|11327.5639|11128.5437|12107.0595|13132.4862|12937.2736|13185.726|12604.6099|12720.705|12720.705|12438.7598|13624.5882|13947.9959|14528.4714|15200.1644|15324.552|15681.1298|15191.8719|15042.6068|15706.0073|15639.6673|15855.2724|16178.6802|17016.2233|15772.3474|16021.1226|14047.506|13566.5406|13649.4657|12861.6776|13608.0032|13102.1603|13556.5896|12422.1747|12670.9499|12112.035|11509.999|12256.3246|13450.4455|13218.2554|14495.3014|12389.0047|11863.2598|8773.4719|9221.2672|10813.4285|9768.5727|8980.7845|8707.1318|8093.4863|7065.2155|8922.737|9038.8321|8110.0714|9652.4776|9685.6476|9834.9127|10498.3132|8960.0533|8259.3365|8226.1664|9483.3104|8503.9654|8035.4388|8524.6967|9221.2672||
2022-02-19 20:19:22|pink_usa_1072|EDPFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2735.7627|2916.0678|2808.6337|2470.9837|2463.3099|2302.1588|2210.0724|2117.986|2087.2906|1979.8565|1872.4224|1899.3117|1887.7702|10666.6724|9669.0699|11549.1668|11127.1042|10436.4564|11127.1042|10052.7632|10014.3938|9899.2858|9093.53|8441.2515|8978.4221|10398.0871|9469.5494|8809.597|8778.9016|8072.906|7704.5605|7305.5195|7953.1937|7950.1241|7673.865|7013.9126|7001.6344|6430.6989|6218.9002|6335.5429|6538.133|6403.073|6415.3511|5832.1374|5064.7509|5083.1682|4659.5708|5018.7077|5018.7077|5442.3051|5156.8373|4739.379|5402.401|5586.5737|6436.838|7179.6681|6864.1188|6596.4544|7167.3899|7228.7808|7772.0905|8389.0692|8517.9902|9233.1944|8852.5707|8318.4697|8263.2178|8929.3093|8634.6329|8410.556|8975.3525|9263.8898|9220.9162|11242.6185|11018.1403|11212.6881|10475.6512|10224.9838|9506.6535|9585.2208|10187.5708|10902.1599|10281.1034|10546.736|11448.3902|12439.8358|12361.2684|13072.1162|14606.0508|14759.4443|13255.4401|14344.1595|15193.4355|14987.6638|16345.7572|17217.481|18526.9374|18736.4504|19009.5656|20610.8437|20771.7198|20307.7981|20296.5742|20568.0262|20878.832|20056.1109|21518.7261|25065.568|24729.1665|25298.6976|22709.7153|22167.2262|23214.7913|23353.2196|23121.2587|20427.5198|18253.8222|16611.3898|11579.3359|14385.3139|12065.7054|13300.1315|12814.8063|11692.2604|13289.0172|13929.9427|14689.421|14789.2821|14952.372|16453.5397|17643.3541|16994.7014|17135.5517|16715.3995|13472.3896|14621.3417|14901.8104|12121.6219|10953.9427|11491.7124|11584.3875|11877.2408|13344.9624|13382.0317|12547.9716|13223.6038|14217.135|14283.8647|14978.7163|14407.6041|13758.6129|13473.6562|11886.3386|11248.4446|12192.8805|11851.7172|12267.0465|11949.725|11111.6729|10894.6772|9858.9312|10763.6244|7775.1706|9036.5763|8806.6757|10453.0606|10135.1925|9764.8034|9547.8078|11515.3862|12079.8441|11374.4572|11800.7084|12861.6963|11871.1936|11147.7927|13313.5436|13395.9|12427.4712|13689.8974|13701.0364|13433.8764|14744.5891|16370.9124|16719.8876|18485.7831|18152.807|18373.5439|16818.0968|17000.4854|15423.9324|15004.0401|15654.4178|14605.1578|13742.7509|13427.5263|14593.409|15206.8899|14277.3734|13763.8451|13792.8529|12737.414|14280.5735|13033.3846|12665.2519|12906.2555|13066.189|11578.4362|12512.139|13415.9588|12642.3188|11143.2026|12530.5238|12091.6394|11618.5465|12064.8415|11090.4308|11277.0669|11066.9583|11193.3954|12552.0749|13120.7531|13696.9139|12113.4214|13534.1542|14817.2769|13647.5897|12972.5556|12747.5443|13168.5859|12789.2593|14135.4971|14531.2247|13506.1074|15075.5845|15054.6213|15352.1435|14247.5924|13262.0503|13581.8866|13161.6366|13107.7107|13555.8534|13701.6393|14727.3469|13630.234|14651.1069|14098.3933|13795.262|14327.1365|14733.4812|14981.7513|15134.2467|15941.357|18928.0368|15204.9154|15212.3542|16581.0941|17659.7207|20466.8298|21552.5284|21144.8869|21490.2353|20464.6367|22492.1662|25831.3212|24536.9928|21518.2087|23479.4318|22650.746|22769.1297|22334.7154|21057.7661|21922.2846|20946.727|22969.2244|21158.891|20387.566|19304.9351||
2022-02-19 20:19:24|pink_usa_1073|JRONY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3382.451|3503.5207|3205.0144|2325.2065|2985.0625|3519.2315|4147.6657|4113.1018|4509.0154|5153.1604|5467.3775|5828.7272|6268.6311|6403.0583|6104.144|6277.1997|6142.9443|5750.1729|5828.7272|5797.3055|6912.7762|7054.1739|8845.2114|10070.6581|9300.8262|9253.6936|9376.2383|9976.3929|10290.61|10604.8271||12427.2863|11029.0202|9822.4265|10086.3689|11013.3094|10780.7887|10369.1643|10699.0923|11421.7916|12430.4285|11547.4784|10934.7551|10133.5015|9630.7541|10818.4948|11201.8396|11123.2853|11707.7291|12226.1874|13385.6485|12788.636|12552.9731|14897.0327|13420.2123|13131.1326|12018.8041|12411.5754|12376.0974|12178.0968|12611.1236|12179.0548|10818.4948|10394.3017|10626.8223|10639.391|10636.2488|10274.8992|8618.9751|8273.3362|6578.135|5605.6331|6623.6965|5776.8814|7402.9549|7214.4246|8257.6254|9143.7176|8628.4016|7651.1864|9175.1393|8452.44|8892.3439|8697.5293|8339.3218|7842.8588|9036.8838|9505.0673|10243.4775|10053.3761|9322.8214|9759.5831|10727.3718|10161.781|11019.5937|10920.6153|9652.7493|10714.8031|10686.5236|10202.6292|11117.001|11823.9895|12298.4573|12603.2165|12524.6936|12618.9587|11613.464|11556.9049|12050.2258|12175.9126|12952.0289|11933.9655|11286.6782|10994.4563|9897.8386|9005.4621|8936.3343|9052.5947|9442.2239|7871.1384|7415.5236|7428.0922|8816.9318|9175.1393|9197.1345|9885.27|9536.489|9809.8579|10234.0509|10234.0509|10831.0634|10454.0029|9922.976|10274.8992|10985.0298|10865.6273|10809.0682|10626.8223|10887.6225|10496.4222|10661.3862|10458.7162|10381.733|10020.3833|10601.685|10994.4563|10146.0702|9822.4265|10890.7647|11783.1412|12197.9078|12524.6936|13115.4218|13743.856|13043.1518|14388.001|14265.4563|14865.611|15371.5005||
2022-02-19 20:19:25|pink_usa_1074|CTTOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524.055|529.95|529.95|529.95|529.95|529.95|529.95|529.95|529.95|336|397.5|531|532.5|492|492|337.5|352.5|332.487|365.955|399.333|461.7555|427.5|390|435.573|445.5|442.5|427.5|600|658.5|825|894|794.13|751.5|810|810|742.5|742.5|709.5||
2022-02-19 20:19:25|pink_usa_1075|SBRCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75284.4811|81680.1542|19913.9588|14989.4365|10550.6204|13748.187|14841.0262|14206.9096|17202.0986|17606.8538|17836.2151|17579.8701|12911.6928|15380.6999|16136.243|15637.0449|15906.8817|15421.1754|16473.5391|70243.5825|76810.4155|74926.488|66744.86|69220.879|64591.8|60662.4655|61792.822|57971.1405|65345.371|67929.043|64166.5706|65522.063|60299.68|49424.202|50931.694|45601.633|56853.984|55669.526|41294.513|47216.803|41779.064|37687.3|29493.0042|21745.3|22337.375|26481.9|26428.075|32295|30357.3|26751.025|25566.875|24382.725|27423.8375|35685.975|35363.025|30321.6318|27251.7685|34064.7106|35007.2125|41146.939|48363.8105|46586.5213|45186.2328|52133.818|51595.2455|50141.0998|55472.9675|64138.6252|63546.245|61230.5767|63923.2142|64192.478|60315.08|56114.5655|64892.5638|73347.4455|76201.6412|77440.2545|87295.3077|95444.3045|101039.6865|106554.3659|101900.5145|78685.0594|77797.3305|79034.7708|71932.9398|55631.0095|61576.1029|63486.065|62786.6422|61538.5975|72287.6975|67665.5845|76318.61|78554.4228|79489.5945|83198.034|75619.9185|73470.0985|74948.0998|81263.196|76963.556|89747.7363|88155.6989|74852.7422|55748.2932|56665.7385|66541.7672|63411.6598|66649.702|66271.9304|57987.9391|57151.4448|76093.9917|81927.5005|75095.726|81927.5005|78430.923|86768.9155|90911.015|87575.818|91179.9825|95322.082|107694.587|111487.0288|88382.7205|87629.6115|74988.139||
2022-02-19 20:19:26|pink_usa_1076|SGTPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8038.3489|9467.3887|7645.3629|8038.3489|7681.0889|7823.9929|9324.4847|11718.1264|11610.9484|9467.3887|12021.4401|12504.0982|13968.864|15612.2598|16076.6978|17862.9975|17434.2856|18041.6275|20542.4471|17505.7376|14826.2879|14826.2879|16112.4237|16148.1497|17577.1895|17791.5455|17648.6415|18434.6134|20613.8991|20792.5291|22114.3909|20542.4471|18184.5315|17684.3675|18220.2574|16791.2176|14933.4659|17148.4776|18863.3254|18720.4214|22578.8288|23579.1567|25365.4564|23936.4166|17684.3675|21256.967|22042.9389|24043.5946|24186.4986|22471.6509|22757.4588|24400.8546|27437.5642|25794.1684|24972.4705|25294.0045|21971.4869|22150.1169|23293.3487|23793.5127|26029.96|26079.9763|24650.9366|26937.4002|25722.7164|26079.9763|26437.2363|25901.3464|26937.4002|29259.5899|25508.3604|25159.6747|24829.5665|24300.8218|24686.6625|17327.1076|22936.0888|23793.5127|29331.0419|28723.7|24650.9366|27366.1122|20971.1591|21614.227|20935.4331|24829.2093|21957.1965|21256.967|20185.1872|21149.789|23936.4166|22686.0068|23221.8968|21435.597|16505.4097|17541.4635|16291.0537|15976.665|17684.3675|19399.2153|21185.515|19095.5443|20256.6392|19077.6813|17648.6415|17184.2036|17362.8336|17898.7235|18273.8464|17755.8195|17219.9296|18202.3945|19184.8593|18863.3254|18077.3535|17184.2036|17898.7235|18005.9015|19041.9553|19363.4893|19649.2972|20453.1321|20363.8172|20256.6392|21864.3089|21596.364|21971.4869|21149.789|22257.2949|24436.5806|17434.2856|19935.1052|20256.6392|21578.501|19756.4752|21828.1742|19756.1053|17326.7831|17219.9296|17505.7376|18113.0795|17684.3675|17666.5045|17934.4495|17862.9725|16934.0979|18434.5876|19916.8798|19124.4917|19291.6863|19470.313|20506.348|22435.5167|22685.5941|18470.0034|18684.3554|20220.5453|19077.3342|18720.0808|19041.6089|17612.5951||
2022-02-19 20:19:27|pink_usa_1077|SGTZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17684.3675|23579.1567|20899.7071|19649.2972|15898.0678|19792.2012|23543.4307|26437.2363|30188.4658|23471.9787|29652.5758|29295.3159|31260.2456|31081.6156|33225.1754|33761.0653|30867.2597|30009.8358|35904.625|32689.2854|32332.0255|30724.3557|37119.3088|35118.6531|34618.4892|36083.2549|34940.0231|38798.4306|40727.6343|41870.8661|40549.0043|36226.1589|34582.7632|35940.351|35904.625|28044.9061|28687.974|29831.2058|32153.3955|29116.6859|35618.817|35368.735|36261.8849|35297.2831|27151.7562|31385.2866|31796.1356|31081.6156|32975.0934|31295.9716|30831.5337|33689.6133|37305.084|33546.7093|31688.9576|30367.0957|26580.1403|27330.3862|27187.4822|28044.9061|31438.8756|31653.2316|28402.166|29509.6719|27366.1122|26258.6063|26330.0583|25472.6344|26830.2222|27473.2902|25026.0595|24829.5665|23722.0607|22864.6368|20578.1731|14504.754|18541.7914|20792.5291|24007.8686|26580.1403|21828.5829|20006.5572|19006.2293|17648.6415|19863.6532|20328.0912|17970.1755|16541.1357|16398.2317|18899.0514|19792.2012|17827.2715|18684.6954|17920.1591|16541.1357|17148.4776|16648.3137|16019.5362|16505.4097|19041.9553|19613.5713|18077.3535|18327.7927|17445.3606|16148.1497|15683.3545|15969.5198|16969.8476|17970.1755|17505.7376|16576.8617|17148.4776|18077.3535|17548.6087|17398.5596|16219.6017|16612.5877|16398.2317|16062.4074|14790.5619|14897.7399|14719.1099|14897.7399|13680.3766|14383.2856|13361.5221|13718.7821|13218.6182|13704.4917|14754.8359|14397.576|18005.9015|19149.1333|25794.1684|24150.7726|29330.4926|25436.4321|18505.7189|15683.7118|16791.2176|20649.2679|19399.2153|18041.6275|16862.6696|15969.4974|16076.6752|16594.7015|17612.5951|15719.1518|16326.4827|16004.9546|17005.2642|17541.1444|17398.243|16344.3453|16476.5291|18041.2992|16755.1868|17826.9472|18077.0246|16683.7361||
2022-02-19 20:19:28|pink_usa_1078|OGZPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238517.75|291363|243659.45|245659|255028.32|268532|242684|251300|272868.7315|276846.4375|252461|232378.875|249238.915|233845.7875|219396.3|251432.4125|257209.7575|243768.5875|263741.175|296782.575|335724.225|346828.95|287448.525|298615.59||||||197636.15|123961.15|120943.48|92305.2|98999.775|78702.75|72193.5|95859.45|117161.55|147812.905|106806.3625|129587.775|118345|140002.135|142309.8625|138167.7875|152503.2|148769.6|129642.08|133504.2|121307.52|110539.28|111146.4|128608.16|120336.8|125046.88|126660.7125|141997.86|154118.2275|159690.15|167559.7725|194327.9775|186688.125|169570.26|167732.1|162017.5|132820|105340|130344.64|126214|128853.02|146133.72|147512.34|143376.48|132916.16|103506.88|113501.44|116070.75|115300.5|120514.5|107124|107361|117433.5|109841.205|103332|92704.125|88338.875|83629|75358|86960.375|90751.25|102406.06|104702.16|95058.54|95239.665|96043.86|78466.455|87295.3672|82717.2|95124.78|102592.305|80648.1211|84095.82|79040.88|71458.47|61980.4575|52381.8158|52042.905|57787.155|60314.625|68011.92|61003.935|57919.2728|51123.825|48826.125|49630.32|51813.135|46930.5225|42450.0075|39635.325|44920.035|47792.16|55029.915|48941.01|48826.125|47309.643|46643.31|49860.09|49860.09|54915.03|59487.453|57729.7125|53134.3125|49121.94|52440.99|46245.43|44475.27|43379.9835|44807.175|46356.065|47462.415|49343.21|50504.8775|53215.435|53381.3875|53768.61|49564.48|51777.18|50117.655|48845.3525|47130.51|55483.4525|52219.72|53657.975|51494.1948|54809.2717|51825.7025|53215.435|55372.8175|77555.135|85078.315|76338.15|76006.245|75674.34|91273.875|85188.95|97415.3927|86066.0266|69987.7579|58166.7|60176.525|68806.95|64905.525|58521.375|58639.6|51427.875|47762.9|57220.9|68215.825|66442.45|70935|68334.05|73182.4573|84767.325|93279.525|92688.4|105693.15|126737.2|115978.725|109299.0125|110067.475|101673.5||
2022-02-19 20:19:29|pink_usa_1079|LUKOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72039.0968|68980.6836|68385.2893|70596.7539|65961.1839|65450.8459|68300.233|67024.388|63452.0222|74934.6267|78506.9926|75189.7957|70663.7867|57530.4821|60772.7478|72297.8805|76550.697|87820.6607|82267.5186|68751.5341|61000.2189|32853.318|35647.5435|24131.9475|34035.129|27134.9722|25992.0015|36236.4488|38945.716|48064.0934|35305.0965|43856.211|41688.7998|47835.4425|48216.4328|50527.7736|50112.9176|48724.4197|45718.83|51010.3612|46565.475|40511.9632|43178.895|47784.6438|45964.357|45943.674|44662.2518|45513.9288|45904.6063|50592.7362|55319.934|56765.4408|53249.3433|50202.0588|50489.8981|50926.9725|45806.9581|37569.8742|43486.4509|40981.7926|40989.2238|46001.534|46605.4268|46801.692|46537.4889|39215.2887|42989.6187|44733.3592|43797.3253|47307.4522|45480.6765|48198.1941|50577.6057|50304.2702|49141.7766|46763.9487|47269.7089|43865.2633|43978.4932|43782.228|43782.228|47896.2477|49051.1927|45616.5524|46877.1786|43140.5919|39728.5976|41401.3051|40068.2118|44310.6342|45971.3394|40189.0658|43261.3705|37592.3268|34678.544|34421.8896|29402.0307|35274.8882|34920.1012|38321.6783|38649.1392|35818.3917|33078.2281|29870.0476|27424.2818|24917.0084|28446.0267|27312.4632|23220.2376|23526.7989|25815.3148|28560.096|28339.0868|27604.7658|30570.567|30167.7599|34192.2667|35040.6569|33272.5831|36979.8347|41121.9754|39938.5067|38027.8462|38605.322|34527.3452|33810.8475|34772.017|34381.7189|36035.1637|37305.4068|38242.1224|40566.1704|42287.0305|45771.3285|46339.0349|48751.7871|45895.5143|48645.3422|49603.3467|50043.3192|47424.7734|52615.6936|56175|58920|52016.0935|56308.9544|57856.0569|61170.744|57063.0773|54124.1477|56775.0392|53874.3704|57986.5|55031.3395|61729.8986|61423.0445|67442.6073|67122.6956|59531.0295|42673.4346|44356.882|51289.6839|49576.874|44630.9316|43678.2831|37747.0672|35000.0464|43397.7085|47188.7132|47188.7132|49916.1582|49700.8488|52115.0951|55005.6657|59853.7333|56154.0639|55866.9644|65961.1239|65752.3242|59012.0096|58212.6983|59227.3342||
2022-02-19 20:19:31|pink_usa_1080|NILSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43229.19|49731.75|53132.76|56362.65|51271.83|52384.11|62672.7|80747.25|81602.85|90051.9|117837.51|121388.25|117645|144471.7|142952.5|154030|173442|131347.5|113982.2|120797.5|109192.5|121325|142425|129237.5|116472|109150.3|120481|137150|130714.5|120270|121536|138416|151213.1521|159832.5|172492.5|161942.5|187579|171124.704|186525.9274|180750.4686|217435.327|302890.7261|213905.88|286633.8792|301607.2908|287917.3145|267382.35|318719.7612|331019.3493|270214.8356|351670.0732|317881.3045|379349.2225|376013.2369|385544.6244|435584.4088|436537.5475|423231.7306|560636.2128|640509.24|499444.705|508022.9538|518316.8522|56521.1279|52994.5145|52422.6312|56502.0651|40722.8364|32394.8329|22269.1547|11923.353|24928.9796|11235.4672|10248.6267|7594.8086|8293.1818|12046.9377|15102.3204|19379.8563|14048.8965|20638.3657|19250.1348|21841.4991|26006.1917|24821.568|30691.0678|28136.6559|31567.9554|36886.4696|36600.528|31091.386|30595.7539|32883.2869|31834.8342|33950.8023|36181.147|45540.9695|44029.6109|46453.2592|45865.7081|50492.673|48381.1612|46636.8689|47017.8476|38807.2683|42895.014|33859.8679|32158.1025|27140.5262|26187.9686|31678.7391|29811.5607|29510.9133|28229.2061|24605.614|25175.2617|25713.2622|23482.1423|25602.4974|22865.024|27928.5587|31409.7388|31425.5624|28324.1473|26061.3803|23814.4367|21203.5516|21822.0517|20350.3687|20809.2806|23325.3838|23173.4681|24084.9621|24543.8739|25287.6277|27740.4326|26743.4861|28436.7128|31459.2014|33706.2872|29734.3257|31253.4823|27898.6781|26980.8543|25730.715|25192.6804|27044.1525|28800.6774|29216.863|30778.7459|27740.4326|26013.8389|25554.9573|25111.8993|23157.6966|24273.2536|21330.082|17457.8885|16971.2027|20393.7025|19530.2278|22607.3376|20644.8951|22418.9431|24412.7847|24703.2262|24750.3248|23722.0049|28416.1674|27724.6081|27218.2226|24599.2599|25366.7504|24385.6285|22415.4722|22542.0686|24227.383|26616.8897|28025.2745|29702.6766|28848.151|32329.5516|31807.3415|31000.2895|29734.3257|26727.6616|28927.2737|29781.7993|26822.6089|25999.7324|27044.1525|26901.7316|30193.2376|31372.1664|32756.8144|34687.4092|34814.0056|34972.2511|35067.1984|35795.1276|35810.9521|39798.7382|40368.4219|42560.1218|46745.7148|51010.4305|53230.6146|48106.6259|38912.5635|43644.1034|42995.2969|41523.614|44941.7163|41634.3858|38168.8098|41681.8594|51951.9911|55939.7772|55085.2516|46350.1011|49138.07|54357.3224|57443.1092|52828.521|50674.2171|50796.5078|45660.2976|47387.654|43684.0085|49261.6712|45789.0768||
2022-02-19 20:19:32|pink_usa_1081|GZPFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7586.0792|13512.7036|8676.5781|10999.8148|9861.903|9435.186|12706.6827|13323.0516|16490.2397|13664.4252|16879.0262|16594.5482|22132.3861|24133.2145|26503.8642|27120.2331|24133.2145|22378.9336|25745.2563|21525.4997|19202.263|17068.6782|20435.0008|18235.0379|18206.5901|19486.7409|19818.6319|20112.5925|21715.1517|25157.3351|25090.957|22995.3026|21696.1865|22208.2469|22919.4418|19799.6667|15779.0447|19164.3326|21032.4046|22227.2121|23469.4325|25650.4303|25034.0614|20672.0658|18377.2769|22397.8988|23184.9546|22521.1726|23659.0845|23734.9453|22720.3072|23165.38|22901.172|21400.848|19579.7|19230.568|17805.732|16909.312|16812.5921|19324.928|21058.7921|21325.36|21118.7125|21306.488|19107.9|18683.28|19287.184|18447.38|19777.856|20561.044|17550.96|17805.732|18296.404|16862.132|14443.2134|10719.296|11596.844|13276.452|13210.4944|13484.044|12134.696|11370.38|10294.676|10898.58|11398.688|10936.324|10530.576|10031.956|8932.044|9244.95|10411.236|10989.638|11278.839|11994.73|11890.428|12402.456|13220.7526|13549.778|14744.51|17771.7624|18503.996|17654.756|16465.82|16503.564|16550.744|14625.8|15994.02|17456.6|18504.9396|19862.78|20136.424|20302.2445|23554.7759|23943.5625|24161.6623|23184.9546|24512.5184|23943.5625|24322.8664|23279.7805|26740.9292|27452.1241|27499.5371|23506.5681|24280.3692|23666.9903|23081.9212|25903.4643|26686.702|30433.0318|29659.2307|29262.8935|30461.3416|31159.6499|30895.4251|32082.4|33974.318|28742.056|18079.376|20976.228|24165.596|21749.98|20759.2|19485.34|17409.42|17135.776|20645.968|21561.26|20362.888|22174.6|22117.984|22868.3347|26005.616|28543.9|27175.68|27722.968|33912.984|32341.89|32365.48|33422.312|32365.48||
2022-02-19 20:19:33|pink_usa_1082|RSHYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13770.1091|13770.1091|13770.1091|13770.1091||12990.669|16841.0304|15016.5854|14399.081|14988.5171|14483.2861|13669.303|14086.061|14170.5774|11804.1191|9155.9396|9944.7591|10367.3409|9151.9659|10926.0393|11010.5189|10483.7904|9857.0421|6637.8347|14689.3166|15327.9826|14399.0139|15734.4063|13353.9242|13353.9242|7692.4494|7352.6223|6765.6482|5622.1841|5241.0191|4450.1017|4796.3266|5241.0191|4955.1453|5082.2003|5241.0191|5177.4916|6380.6231|5889.8059|5327.2539|6064.2107|5909.7085|8111.3647|7454.7304|6527.7173|7609.2326|6323.5345|5467.0328|4238.7727|3228.4651|3281.1673|4001.868|4055.6823|4750.9422|4596.44|3744.7467|3349.2211|2954.468|3823.9291|4055.6823|3476.2991|3549.9266|3210.9706|3324.5026|3481.1445|3527.0699|3306.628|3388.5589|3658.6369|4482.3179|4504.3621|4592.5389|5217.1242|5621.2676|6429.5544|5878.4498|6423.9898|5697.8063|5460.7164|5491.674|5237.7897|5939.4566|6083.086|5702.4707|5525.4698|5280.4569|5153.7259|5428.3097|5111.4823|4815.7767|4604.5584|4351.0965|4266.6092|3489.3259|3717.4416|3168.2741|3109.5554|2988.3162|2999.2995|3076.3942|3019.9989|3394.2777|3252.7614|3700.5442|3463.9797|3349.9218|3425.9604|3335.1366|3369.3539|3670.9736|4369.6837|4161|3159.8254|3548.467|3992.0254|3970.9036|4182.1218|4224.3655|4049.5608|3835.9792|4250.2971|4528.5412|4136.6482|4572.0848|4478.4659|4742.3406|4659.1722|4833.3468|4724.4877|4615.6285|4724.4877|4724.4877|4201.9637|4160.1618|3788.2989||
2022-02-19 20:19:34|pink_usa_1083|NOVKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33378.1015|36412.044|37310.9676|35794.2616|33974.2144|33020.3069|32466.7652|34988.6841|37483.0485|33611.5437|40273.2911||42572.3133|40760.7255|36039.4832|37516.5112|31976.1792|31808.4088|30916.4429|35935.6405|37191.6954|29599.92||31413.7608|29748.5237|23332.59|23438.304|23256.4759|24163.2|29479.104|30415.428|28693.8|31110.12|29316.3648|28104.822||24918.3|27097.579|21973.4434|24431.7983||26101.0516|29032.3818||||33157.4406|||38023.02||38898.6931|36916.9872|37106.64|36654.12|31676.4|33173.8|32570.64|||34980.96|35433.3|37802.0097|41521.4846|40838.3157|42896.91|39172.644|44630.88|46852.15|47304.1|52177.0249||54083.35|51221|53629.7268|55136.1798|51520.6926|51645.51|56463.75|59926.86|62278.02|60472.86|59645.495|60826.24|65192.48|58868.96|63235.326|54595.7845|44264.7282|39371.952|43002.5205|46521.6702|43696.56|43246.08|44420.6916|42645.44|38516.04|46849.92|54050.508|50928.1002|51735.3446|56152.36|56152.36|61257.12|67062.4032|66962.44|75986.3645|82558.6575|77214.8608|66287.0966|68103.3871|62336.2896||
2022-02-19 20:19:34|pink_usa_1084|OAOFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11277.2442|11199.2423|11163.9134|11930.5493|9862.5406|8849.8744|10863.6183|11128.5846|10595.1191|11570.1951|12223.7786|11976.4768|13168.881|13926.6287|14965.2966|15897.978|14264.6201|13735.853|14968.8295|11623.1884|11181.5779|7977.2521|10898.9471|9538.7868|11957.0418|12807.6541|14488.2165|14070.7294|13037.6258|10755.599|12280.4882|14116.7237|13547.1016|15146.2893|14056.5773|14116.7237|17253.2027|16942.8797|16242.7607|14948.4866|14986.3309|12971.5398|13718.5189|13869.8956|14672.1925|15512.3868|15058.2549|13552.051|14191.2938|13112.7554|13248.9918|12821.4625|12787.4031|14263.3094|15448.0596|13449.8784|14857.6879|13703.4391|12753.546|11364.6583|8216.0952|11311.7958|11921.0962|12116.3501|13434.9004|12413.0911|11902.2965|11069.7034|10407.4135|11731.9934|12526.7413|10407.4135|9641.0494|9285.3051|10218.1878|11701.7173|11028.0738|11618.458|11200.05|11267.5654|11402.5962|11797.4926|12710.9073|14757.1815|16510.8936|15218.6062|13744.3858|14081.9935|14355.8309|15098.5679|14265.7908|14802.2115|15147.3214|16190.1533|17105.4446|19395.5486|19847.5675|23069.8431|23670.0341|23670.0341|23444.9625|24176.4453|23895.1058|25433.0953|26089.5543|27383.7162|26539.6975|26295.8699|24354.627|27608.7878|26393.401|25290.5432|26670.9822|25883.2317|27758.8578|25600.0439|25076.7519|23949.7327|27378.0892|25722.0505|28460.2345|27222.4253|22880.7157|17287.1309|16129.0291|17910.7242|17723.1773|16618.5264|16747.9337|13597.1466|12449.3599|14696.1712|15191.2948|14891.2199|15420.102|17055.5105|15172.5402|15817.7013|15422.396|13915.2073|14016.8549|14689.8322|15576.62|14307.7774|13988.8142|13452.5354||
2022-02-19 20:19:35|pink_usa_1085|ROSYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2319.7901|2290.6104|2312.5535|1882.0939|1415.2179|1517.347|459.5811|204.2582|466.876|525.2355|598.1849|466.876|583.595|554.4152|700.314|809.7381|1283.9068|809.7367|773.262|598.1838|627.3636|904.5707|1721.6023|1648.6531|2276.0166|2524.044|2348.9658|1772.6668|1648.6531|1750.782|1626.7683|1050.4692|933.7504|751.3773|660.3811|765.1312|678.9021|516.16|576.8846|646.1108|609.676|502.8005|506.444|354.6322|576.8846|637.6093|752.9863|823.4269|887.7951|882.9371|1094.2591|886.5806|825.8559|763.9167|776.0617|722.6239|825.8559|872.0067|932.7314|838.0009|1011.6735|967.9517|1032.3199|1225.4244|1212.065|1123.407|1283.7202|1300.7231|1390.5956|1512.045|1614.0625|1626.2075|1742.7989|1901.8976|1397.8826|1518.1175|1465.8943|1357.8043|1518.1175|1688.1467|1722.1525|1315.297|1377.9662|1589.2796|1652.5471|1633.5668|1608.2599|1520.9507|1586.7489|1684.1808|1771.49|1943.5776|1610.7906|1742.387|1802.6315|1748.3506|2284.8481|2499.4471|2932.4321|2996.8118|3645.6581|3611.5748|3717.6119|3850.1584|4165.7451|5056.9621|5465.223|5853.8611|5951.0206|6302.0094|6388.2384|6463.5371|7056.2101|7029.4913|7256.6016|7790.979|7025.8478|8477.1681|8839.493|8234.7891|8550.6609|8803.8499|8507.6433|8394.5686|8913.2374|8846.8675|8266.745|5420.2119|3497.9418|6453.8623|6698.9259|6399.3405|5848.0543|6662.0916|6303.5714|4605.5116|3533.6343|3878.6486|3640.4537|3743.5896|4951.7537|3904.4326|4511.1274|5003.3682|4695.7177|4712.8166|3497.5001|3214.1378|3513.6922|3586.5568|3779.2431|4436.6436|4485.22|4485.22|4521.6672|5197.6639|4912.243|5362.9076|5637.8129|5115.0421|6067.4464|6240.2011|4844.6434|4143.109|4327.8814|4401.49|14392.9836|14710.6556|15042.9894|13733.2034|12653.1187|9867.38|10737.3124|10751.9742|12692.2168|12623.7952|10830.1704|10551.5965|12136.8582|11881.0327|11617.5421|11569.6347|10635.4406|8379.0025|9011.3801|10036.5982|8738.3079|9214.5074|10347.9962|9557.5243|7756.708|7258.3168|6526.5519|5537.6804|5415.0603|6076.022|6190.3356|5893.6741|6249.6679|5913.4516|5506.0365|4228.4145|3337.4192|2824.8211|3200.9722|3510.7437|3602.9376|3835.2662|3385.36|2894.8885|2625.6823|3245.2253|3263.6641|2688.3741|2662.8559|2402.1567|2782.0327|3314.6039|3087.4231|3316.8384|3135.8387|2871.4153|2838.2692|2867.691|2856.5182|3053.9047|3196.0147|3323.2565|2941.5311|2993.9248|2825.5165|2934.0463|2567.2905|2649.6234|2582.2601|2645.881|2728.214|2339.0038|2455.1267|2590.0649|2732.4998|2387.6575|2311.9422|2511.351|2647.0184|2594.9648|2325.0577|2456.1554|2363.6158|2618.0997|2307.4863|2524.8859|2421.9071|2471.4895|2631.6786|2604.9804|2730.8433|2742.2854|2803.3098|2925.3587|2788.0537|2761.3555|2928.0008|3455.0409|1971.5205|2518.0806|2447.8086|2951.4248|3818.1884|3874.1139|3991.0491|3691.0849|3874.1139|3954.4433|4476.6793|4560.5122|4789.6556|4705.8226|4557.7178|4856.7219|4526.979|4420.7906|4359.3131|4331.3688|4336.9577|3934.5596|3755.7159|3124.1744||
2022-02-19 20:19:37|pink_usa_1086|AUCOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3850.5021||3955.7071||3096.5942|3786.1364|3790.3667|2439.7361|3485.9424|||3928.0134||4717.8626||5016.3176|5119.0643|5170.2124|7684.99|7233.1825|5958.6253|4617.4007|4989.0139|4271.416|4693.7548|4965.3338|5488.2381|5707.5955|5608.6696|5268.8806|5084.7923|4937.6938|4959.1994|4860.2735|5283.5388|4731.2705|5531.2853|5182.8918|4546.3208|4423.1139|4498.2225|3824.3661|3928.4612|3937.513|3770.0555|3740.762|4235.141|4787.5567|5177.1323|5148.9703|5585.4828|5164.566|4835.9118|5171.7105|5924.0299|5811.4668|6629.5859|6723.6913|7475.9924|7452.483|7297.3209|7664.7523|7758.7983|8401.0457|9431.1852|9775.5095|9516.2443|11929.511|13234.1162|9752.199|10516.8232|10521.5414|10875.4049|10828.2231|9710.0144|9456.1393|10304.5829|11602.1269|10447.0932|10428.1501|9540.3718|8162.2392|8874.9848|8358.777|8159.8713|6909.6066||
2022-02-19 20:19:37|pink_usa_1087|AOMOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2126.5908|2106.7161|1366.4637|1987.468|1391.2276|894.3606|1192.4808|2186.2148|2404.8363|1888.0946|1589.9744|2623.4578|3835.8132|3835.8132|3676.8158|4571.1764|4829.5472|3974.936|5167.4168|3974.936|4193.5575|4074.3094|3815.9386|3776.1892|4372.4296|4372.4296|4173.6828|4094.1841|4026.6102|3458.1943|4213.4322|3867.6127|2981.202|3378.6956|3577.4424|2583.7084|2384.9616|2563.8337|2166.3401|1939.7688|2086.8414|2384.9616|1967.5933|2186.2148|1589.9744|1391.2276|1291.8542|1192.4808|1689.3478|1709.2225|1510.4757|2376.5478|1782.4108|1616.0525|1505.1469|1235.8049|1275.414|1230.2539|1190.5683|952.4546|1267.4922|990.2282|911.01|911.01|1029.8374|950.6191|760.4953|712.9643|1212.0394|918.9318|633.7461|911.01|775.5468|831.7917|396.0913|316.873|356.4822|356.4822|435.7004|404.0131|792.1826|998.1501|467.3877|633.7461|673.3552|198.0456|396.0913|594.137|633.7461|633.7461||554.5278|554.5278|198.0456|1188.2739|712.9643|792.1826|792.1826|1346.7104|1227.883|||1346.7104|1346.7104|1346.7104|1362.5541|1711.1144|1742.8017|1742.8017|1742.8017|1188.2739|1798.2545|1584.3652|1584.3652|1584.3652|1613.4462|||1188.2739|1188.2739|||||1251.6485|1204.1176|1204.1176|||||1204.1176|1307.1013|1204.1176|1307.1013|1232.2302|1589.9744|1828.4706|794.9872|1033.4834|882.4358|1184.5309|1033.4834|1979.5181|1788.7212|1232.2302|953.9846|998.1501|1378.3977|998.1501|1073.2327|1073.2327|1391.2276|1486.6261|1391.3071|1391.2276|1073.2327|1271.9795|1168.6312|1311.7289|1168.6312||
2022-02-19 20:19:38|pink_usa_1088|DBSDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22435.9027|21737.1414|20849.5258|22435.9027|21359.4326|23946.7379|22813.6115|22568.1008|19810.8266|23399.0602|22662.528|22171.5066|21541.1892|18896.4457|18118.5799|21112.4144|22766.802|21385.616|20909.6606|20947.5405|19197.4928|14962.5289|11875.3236|9204.7963|12061.2|9184.7625|7220.85|13717.1628|16996.734|19734.4629|17596.6642|22074.2594|19906.7611|21110.4536|21253.0918|23900.4568|25477.8749|23109.8306|23138.3612|24140.5762|24334.6139|21971.9192|22973.4603|24377.5525|23926.6449|25457.8654|25032.5139|24486.4544|27302.4331|28603.1225|26862.8483|26987.5642|27853.4753|27772.657|27864.687|28932.8525|24250.2456|19740.2654|21914.0447|22824.6819|22295|26613.125|26833.625|26403.7137|27378.4897|24817.4324|27335.5812|29193.9878|27772.8534|28267.9027|27502.592|29045.3611|30127.1873|29819.1384|30441.3972|31456.9158|32927.2643|32304.9591|29946.5091|33269.1485|30832.1391|31748.0809|33337.3187|32976.6839|32772.8074|31642.9212|31500.581|32011.2136|33191.3787|33307.5607|33763.9721|35713.5494|35670.4988|35483.0065|36744.4252|36868.4333|37956.9683|35367.167|35206.6394|37640.4687|38824.0922|36494.027|38695.9842|37598.0923|30578.4852|29784.2815|31849.1582|29559.0222|28573.9393|23386.6319|25104.8627|27794.7813|28277.0251|29373.0338|29316.6597|28326.8284|28963.5989|28239.4189|27332.3576|32540.0312|30420.6394|33749.2838|34494.3395|35088.6859|36569.7844|37847.4703|39166.8442|41690.6458|38847.3757|39707.2492|43192.0239|46011.8141|50214.415|49412.2|55168.0899|52892.6546|58736.9981|55712.9125|49046.8484|49418.6097|45835.6002|47701.6082|45399.0803|44706.0865|44366.2093|45473.2848|47340.8234|50877.6344|49790.3688|45686.9005|49742.8109|46529.6821|44459.9928|46238.6582|49316.9777|46232.2716|49357.1151|47117.1656|44244.9009|34195.0608|35609.7198|37037.1812|39260.3513|36441.985|38720.7992|38634.3018|40222.7803|48272.4646|49370.9939|48685.6841|51915.464|55584.855|55517.2316|58697.6007|58554.1939|57552.609|57748.5493|57491.7178|61016.7294|60356.037|63588.9375|68420.6309||
2022-02-19 20:19:39|pink_usa_1089|UOVEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10804.7706|10647.6103|9193.8775|8525.9463|9783.2287|9783.2287|10293.9996|11276.2515|11629.8622|11354.8317|12494.2439|12297.7935|11787.0225|12376.854|13162.686|12848.3532|12809.0616|12416.1456|11669.6052|12376.854|12376.854|12258.9792|12809.0616|13005.5196|13201.9776|13058.1675|13403.8249|13442.2312|13672.6695|13288.6058|13327.0121|13365.4185|13557.4504|13019.7611|12904.542|12827.7292|13365.4185|14301.9399|13763.6948|||||15070.8614||||18838.5768|18569.4542|19193.2776|19421.769|20031.0794|22201.7477|22849.14|23953.5151|22049.4201|21440.1097|21478.1916|23420.3685|21973.2563|21325.864|20149.572|18372.7805|19280.0782|21699.539|23551.9387|21737.3431|20754.4372|21056.8698|19900.0651|15575.2789|14138.724|11825.1147|12684.7727|10893.0956|7821.6491|10780.1748|13701.0601|15281.9516|15018.4697|17013.4043|17999.5795|17713.5134|18541.5995|21229.1151|21121.9165|20105.3536|19435.1752|21174.6271|21152.0369|19088.7908|22343.4166|21960.8238|21165.0309|22190.3795|22037.3424|21172.6828|23000.5238|23756.4096|23100.7944|23216.6869|24466.2228|23818.3153|24806.3046|23933.2863|23123.1882|19269.642|20362.8992|18884.2492|18887.088|22184.4588|21846.0651|23261.6397|24661.9007|21971.5116|23751.4995|25293.4981|23869.5096|25180.864|23370.9894|25495.6248|25156.807|24330.0574|24959.9618|26245.3919|27402.9294|24883.1198|25202.608|27195.1892|24993.8997|26062.1804|26503.2447|25243.0607|26160.7729|24529.173|25879.065|27117.7952|27433.1184|28260.8418|29821.9961|29005.3938|29274.3922|28127.7654|28696.2458|29488.9155|28143.1837|27662.3776|26542.9344|27534.8897|29697.9447|27233.6642|27214.6069|25003.4702|21959.1515|21294.3942|23425.4359|22191.675|20300.6722|19852.0386|21167.9961|21963.6315|21634.1369|21513.59|22116.3517|21537.7262|22148.4975|22270.9745|21772.2486|24380.34|23848.3894|23962.8878|24924.7772|25902.5446|26859.6554|28205.3257|27624.7918|29310.958|28592.1707|28733.0009|30294.1516|32298.2075|34014.9056|33433.7924|35855.0196|34211.494|37435.843|34620.6102|33232.5616|34438.9691|32249.9258|32323.6152|29013.9362|29583.4165|31627.6117|31481.9908|30824.0931|32310.8619|34089.4182|29777.37|32509.1293|31487.426|30278.0151|30228.5994|32564.931|31406.1842|33233.2133|31656.6377|28253.2363|22450.7439|22679.3478|26402.1999|25058.2944|23964.8112|23397.8694|23756.1312|26435.5824|28365.1212|29863.0934|30177.5826|31975.8549|32385.6945|33497.0323|33288.0938|32456.206|33286.2665|32070.5212|32078.9057|34099.5582|32452.0137|36650.0208|40763.1162||
2022-02-19 20:19:40|pink_usa_1090|OVCHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20780.5995|19125.5075|20646.8547|21249.1895||||||||||24744.2353|24744.2353||26146.4609|26714.1143|26605.3742|29135.0655|27233.4355||21092.7411|21092.7411|21815.04|24276.3148|24541.92|25496.8531|25850.9761|23088.817|24914.4389|27320.9472|26365.4219|26339.6121|26746.1967|27311.8796|28156.9154|28952.3085|28863.9315|28973.8416|31273.3529|30052.8431||30286.1706|30286.1706|||27782.769|29197.9763|25926.2466|26519.0998|26525.3506|26896.9533|27569.3771|27966.8687|30105.723|28757.7056|30454.5302|30434.8821|30120.5128|30536.4862|30755.5999||||29388.4633|30387.5042|30751.6687|25875.9107|27004.1167|26798.2926|25170.2243|24198.993|21764.6895|24186.705|26153.0178|25156.1446|25260.9705|26666.9731|26612.5934|27237.96|26663.0945|25186.691|27625.0572|26012.2548|27820.2299|27897.702|29219.9761|30134.901|31807.9374|32457.6925|35597.6944|34441.1046|34528.97|36531.3953|38067.8637|40073.6267|39157.2796|41745.4189|40118.3783|43875.7342|40568.6547|35300.7854|34869.1766|33750.9188|33995.2785|34697.1153|34218.1817|35551.6532|36191.2987|34658.8551|36618.9934|36169.1693|33184.7091|36291.2685|33767.7928|32253.0477|33828.9946|34614.1143|34303.7199|35600.5628|34917.0581|33222.6833|27038.1847|27477.83|27905.8004|28986.1344|27466.3447|27862.8331|27620.5476|28446.6671|32690.9113|33977.7545|34538.7458|37520.8525|40031.1698|40735.2752|42899.4618|40695.0708|40807.726|38943.1108|38042.1226|40210.7593|37563.3125|38381.9029|42677.5342||
2022-02-19 20:19:41|pink_usa_1091|PTBRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8100.9768||||8787.2474|9068.693|||||||||5915.3542||||||7414.2218||||||||7459.463||||9585.41|11166.8161|9703.7166|9179.3909|9697.3019||10331.3563||12106.7084|13538.9253|12748.2223|12740.7628|12740.7628|12740.7628|12740.7628|9100.5449|8981.1935|9488.4369|9488.4369|9488.4369|9078.1665|10197.0859|11345.8432|11345.8432|10696.8699|10696.8699|12524.4384|12524.4384|12524.4384|12524.4384|12524.4384|12524.4384|9697.3019|10424.5995|10219.4643|10047.8967|10741.6267|4240.4623|4977.934|5540.7934|5663.2396|5663.2396|5663.2396|5983.6597|5871.8852|7935.987|8270.0607|8686.9134|8686.9134|8686.9134|8686.9134|6922.7331|6207.2086|6207.2086|6505.2739|6496.6547|9093.8283|9093.8283|9103.399|9580.1727||
2022-02-19 20:19:42|pink_usa_1092|JCYCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5820.3409|||||||||8156.1582|||||||11430.1433|11066.3699|||10913.202||11545.3411|12724.7658|14566.6591|13670.6029|14608.7816|12434.0889|13521.6412|14233.9109|15202.7512|15623.9864|14417.7226|14628.8762|13882.1142|13192.7954|14092.7392|14227.4621|14414.4214||15145.865|14896.9444|15356.4904|15881.1385|17156.3782|15766.2521|15069.2743|12618.363|12350.2945|12024.7831|10837.623|||10320.6338|11304.828||11427.3734|13238.7497|14234.4324|13721.2731|||13169.818|12243.0671|||11660.9757|12143.499||11584.385|11883.0895|10152.1337|8690.0613||7462.8524|8276.2481|9236.6723||9224.8152|||11390.7102|9474.9998|||12125.8497||||||11896.6126|12710.7994|12647.5616|12904.4652|12544.8002|11845.2319||11386.7578|11445.2528||12084.7451|12084.7451|11892.6603|11892.6603|10726.7132|10671.3801|10173.3824|10386.81|10386.81|10386.81|10386.81|8070.7252|8070.7252|10067.0638|10367.0481|10367.0481|10367.0481|10367.0481|9639.8134|9639.8134|9639.8134|9639.8134|8726.8175|8784.605|8784.605|8784.605|8784.605|7568.8502|4485.932|5456.2845|6218.6558|6169.6386|5659.7838|5502.1636|5165.7384|5335.69|5774.4023|5940.4411|6402.8281|6576.732|6659.7317|6758.5407|6560.9226|6323.7808|6323.7808|5928.5445|5928.5445|6821.7785|6821.7785|5928.5445|5956.211||
2022-02-19 20:19:42|pink_usa_1093|JCYGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10970.706|||9992.4847|9891.9199|10175.3298|10605.3174|10824.7378|12144.9169|13792.3981||||13264.3307||14443.748|15122.1416|||12955.7798|12154.8438|14226.6714|14621.6535|14564.9663|15226.9271||14597.8814|14665.5404|15298.2433|16201.5821|15340.3016|14400.3904|11898.8368|12553.4832|10457.8835|9629.5182|10371.9383|10532.857|10070.2158|10525.5425|9691.6913|11335.6216|13109.3839|13868.2617|12825.9477|12727.2022|13590.3113|13091.0977|11653.8016|11732.4323|11236.876|||10829.0936|11679.4023|10969.8974|9563.6878|8956.8433|7861.2485|7336.5724|8400.7454||9416.5025|9523.2162|10037.0233|10691.1392|13125.7942|10035.0471|9993.5473|11402.5644|12845.1765||||11204.9463||11843.2527|12487.4877|13388.6263|13420.2452|12459.8212|12469.7021|12153.5132|11446.0404||11398.612||11995.4187|11457.8974|10793.9006||||9604.2397||||9586.454|9586.454|9586.454|9586.454|9586.454|9586.454|9586.454|9954.0237|10489.5687|9791.9769|9791.9769|8602.3159|8726.8153|8726.8153|8726.8153|9044.9804|9044.9804|5489.8308|5570.8542|6501.6355|5519.4735|5521.4497|5359.4029|5219.094|5456.2357|5665.7109|5840.6029|6600.4445|6600.4445|6626.1349|6817.8244|6597.1246|6307.9698|6068.8519|5849.4958|5652.8658|6531.2782|6035.2568|6090.5898|6114.304||
2022-02-19 20:19:43|pink_usa_1094|GIGNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7151.8158|8259.8436|7605.0999|7856.9244|7967.7272|9059.6382|7466.0928|6728.7506|7868.7364|8026.8408|9084.9244|10417.6142|11878.0274|16125.3958|19236.9029|21883.8033|19772.6141|20743.6129|19537.7305|18548.6634|20603.3984|20591.207|19372.071|18928.4908|17557.992|16311.8623|13169.2014|16700.4984|14754.383|14963.8478|15558.987|15537.0352|16214.1731|17114.4183|13698.8537|13602.6488|12956.0655|13224.4585|13604.2589|12943.6441|12943.6441|14655.546|15764.4823|15068.8804|14835.7722|14745.3698|14046.5834|13015.2886|12995.7278|12791.5616|14273.2092|14336.8115|14598.4589|14207.2979|12915.9477|12901.0835|12651.4635|12817.8979|13003.9128|13074.1539|12826.8249|11839.9577|10602.533|10639.0251|10212.8763||9663.4722|8332.011|8384.4195|8964.8234|8263.502|8034.5002|7154.6693|6605.9835|6609.5201|6945.5161|6597.5203|6280.5707|5835.3019|6705.3077|7620.6507|7344.3661|6501.0974|6678.8805|7149.7656|6905.554|6678.8805|6758.1622|7958.6789|8139.7391|8448.5085||9427.4589|9874.7822|||10543.726||||11673.2423|11870.6857|12210.1921|12216.0339|9886.5319|10746.5445|11510.1972|10681.5016|11004.3074|11004.3074|9257.7832|7679.8888|8407.4065|8765.1664|9765.3159|9426.3463|9558.9759|8731.8496|7533.3604|8138.6336|8153.1023|7632.2298|7803.4425|8053.0273|8276.0861|8107.2848|7453.7827|6917.9592|5747.6731|6454.6707|7156.8423|6743.0195|6326.7837|6032.4025|5938.297|5750.0861|7354.7051|7547.742|8019.4759|7653.9123|8252.3266|7612.892|7138.7451|7335.4014|7207.5145|7207.5145|6247.156|6949.3277|6667.0112|6876.9388|6563.2539||
2022-02-19 20:19:43|pink_usa_1095|HAWPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1980.9||1939.4404|||||||||||1945.5299|1945.6074|1945.6074|1945.611|1946.8338|2399.2903|2299.2969|2300.1501|2300.1501|2300.1501|2300.2542|2300.2542|2300.2542|2300.2542|2300.2542|2300.8285|2300.8285|2300.8285|2300.8285|2301.4112|2301.4112|2301.4112|1526.1641|1526.1641|1526.1641|1526.2193|1526.2193|1526.4263|1526.4263|1526.4263|1526.4263|1526.6664|1526.6664|1526.6664|1526.6664|1526.6664|1526.6664|1908.333|1908.333||
2022-02-19 20:19:43|pink_usa_1096|KPELY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3962.7159|5214.9343|3915.1637|5090.0638|4747.54|4189.9436|6141.5332|6850.478|8284.2982|7089.4479|9240.1795|8443.6124|9001.2088|8945.4494|9678.2914|9574.9539|9766.2937|9678.5963|10904.3792|10744.6082|9626.2107|9803.0325|10947.3864|10715.3141|11565.1231|12861.697|13317.8992|14289.0746|14899.1698|14682.425|16165.6021|16831.7652|16227.7757|16132.8082|15963.5517|12818.9458|9763.2171|12455.9035|12990.8743|13306.5273|15232.9415|14983.2211|15522.1372|15997.1218|13604.275|15494.0067|16292.4819|15772.1273|16611.379|15182.9262|15703.997|16448.1041|16825.6015|16683.9068|16577.178|15828.1819|15521.3643|14783.2248|14719.9714|14304.3062|15101.1863|15544.0098|16230.8381|15846.8606|14536.082|14974.9316|15659.5458|15273.9544|15487.1638|15667.2814|15858.0136|15776.2712|14641.8489|13474.317|11748.0053|11296.7987|12057.7699|11813.172|12181.3503|12008.7585|11681.7424|11072.0075|9595.4369|8623.172|8910.734|9263.9034|8494.1753|8136.5788|6121.6775|6945.7495|7333.5332|7142.934|7338.0713|7384.5625|7157.6245|7207.5509|6953.5358|6926.3026|7561.7433|7280.3338|8079.1735|9109.495|8987.7976|8497.0584|8479.4138|8388.5304|8650.2744|8497.7017|8688.5592|10179.5098|10408.6614|10637.2036|11887.1382|10794.6119|10605.8009|11143.3428|10417.0448|9238.9642|9179.882|8409.729|9261.5766|7974.743|8310.0704|7784.508|8052.041|8367.3283|8755.714|8958.3878|7990.8142|9067.4617|7859.0725|7746.7865|7764.9501|9247.102|9081.897|9081.897|8832.8714|8219.8185|6971.9094|7628.0891|8203.2496|7828.2231|7081.8111|5794.8202|5974.9287|6292.9857|7217.7715|7306.3749|6879.261|6995.8044|7434.794|7116.2899|7323.8473|7253.3382|7340.4056|7296.616|7069.1654|7096.4595|6650.6563|7005.4792|7413.7986||
2022-02-19 20:19:44|pink_usa_1097|CDEVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4876.9672|4428.8135|4692.4333|3625.3002|3558.868|3848.8498|3427.058|3374.3341|3110.7142|2583.4745|2372.5786|2952.5423|3374.3341|3637.9539|3954.2978|3796.1258|3479.782|3690.6779|3268.8861|3564.1404|3532.506|2847.0944|3057.9903|2794.3704|2425.3026|2478.0266|2319.8547|2056.2348|2056.2348|2351.4891|2633.4569|2741.6464|2952.5423|3479.782|3743.4019|3585.23|3974.5657|4192.3501|3974.5657|3920.1196|3811.2274|3375.6585|3538.9968|3920.1196|4083.4579|4355.6884|4355.6884|4791.2572|3705.9766|3705.9766|3705.9766|3444.3783|3749.5764|3575.1774|3967.575|4708.7703|4359.9725|4708.7703|4403.5722|4359.9725|4532.8856|4577.3257|5288.3665||||4888.4061|5155.0464|||7154.8489|7199.2889|7683.596|8638.3624|8092.7816|9593.1287|9684.0588|10684.2903|10229.6396|8774.7575|8547.4322|10366.0348|9638.5938|8647.4554|8683.8274|7410.8056|7310.7825|8265.5488|8320.1069|7374.4335|7192.5733|7001.62|6556.0624|4501.0414|3773.6004|3137.0895|4455.5764|3273.4847|2673.3458|2964.3222|4728.3668|6001.3886|5228.4825|6092.3187|6865.2248|6374.2021|6365.1091|6974.341|7910.9213|6847.0388|6774.2947|7592.6659|6365.1091|6646.9925|7238.0383|8301.9209|7983.6654|8520.1532|9438.5475|8374.665|8965.7108|8283.7348|8020.0375|8329.1999|8383.758|8274.6418|8001.8514|8010.9445|7756.3401|6246.8999|7401.7126|7238.0383|6365.1091|7374.4335|7910.9213|7856.3632|7438.0846|6728.8296|8156.4327|8547.4322|8329.1999|8565.6182|8511.0602|8683.8274|9774.989|8556.5252|8374.665|8192.8047|8392.851|7783.6191|2812.4316|2799.1966|2560.9671|7465.3637|7519.9218|7128.9222|6656.0855|6155.9698|6701.5506|7492.6427|7901.8283|7483.5497|7328.9685|7347.1545|7156.2012|6706.0971|6646.9925|6801.5737|6897.0504|6937.9689|6783.3877|6892.5039|7247.1314|7001.62|6574.2484|6128.6908|5501.2729|5051.1687|5210.2964|4751.0993|4851.1224|4455.5764|4792.0179|5510.3659|5473.9938|6010.4816|5469.4473|5792.2493|6174.1558|5878.6329|5574.017|5355.7847|5173.9244|6115.0512|6183.2488|6583.3414|6997.0735|6985.2526|7083.4571|7938.2003|7783.6191|7674.503|8661.0949|8047.3165|8729.3834|8638.3624|8774.7575|8779.3041|8538.3392|7865.4562|7356.2475|6437.8532|5799.4283|5740.5782|5427.4558|5681.5841|5464.0803|6030.8936|5912.9965|6244.0155|5949.2725|5477.6839|6402.7232|5858.5824|6062.6352|6302.964|7200.7963|6840.3031|7484.203|7073.8301|6361.9126|4842.8529|4997.0262|5405.1317|5693.0729|5287.2346|5432.3388|5223.7515|4226.1601|5156.9129|5332.5796|4879.129|5187.4754|5441.4078|5341.6487|5309.9071|4851.922|4552.6445|4543.5755|4534.5065|4879.129|4498.2304|4620.6621|4842.8529||
2022-02-19 20:19:45|pink_usa_1098|SINGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12851.3178|12207.3586|10523.585|12209.5568|12841.0856|14314.6528|15030.3854|16082.9334|15030.3854|16167.1373|16672.3603|16967.0738|18061.7237|17177.5834|18019.6218|19153.5127|17758.2237|17022.5259|17945.2636|19849.8317|19976.8029|21521.2856|21181.6992|20799.6646|19967.3531|19678.4637|18140.5527|18230.7831|19256.7946|19612.9308|19829.3302|17620.4074|14952.7083|14288.8882|14760.6911|13471.6581|13407.2504|14724.4833|13843.5314|14313.8756|14480.6444|13261.3975|13932.1741|14457.1304|13998.8352|14592.9962|14067.6484|14843.1619|14969.9195|14978.2592|14419.4935|14715.2033|15232.4044|14186.3844|12950.6918|13050.8906|12299.3998|13547.2668|14048.3987|13614.0844|13340.2009|12421.3393|13148.0753|13595.6356|13720.8256|13914.3812|13951.9381|13413.8813|13372.1715|12544.1725|13075.846|13765.3601|14226.4345|15138.3854|14566.3435|14752.5136|15076.2885|13640.0562|13106.3366|12217.0671|11452.4615|12522.3283|13058.8816|12002.2844|12491.9514|12772.6694|13466.208|13750.9286|13627.0464|12823.2696|13298.4645|13079.7674|13466.693|12752.5796|12056.6795|11260.1673|11218.2978|11998.0449|11792.6277|12266.345|12861.6359|12056.7356|12291.4981|13077.8894|12905.8671|12394.8245|12562.6623|12973.865|13607.4529|14559.9326|14283.0002|13792.0745|13846.6218|14467.6218|12487.1353|12204.257|11684.2985|11877.4968|11423.9007|11104.7035|11449.1005|11986.6958|12247.0936|11969.896|11650.6987|11314.7017|11398.0289|10873.3232|10680.4574|11286.6374|11564.1776|10941.8146|11236.1755|10609.6073|9684.4731|6307.7332|10512.8888|9671.8576|8058.8726|7497.5842|7916.0961|7753.4044|7575.506|9606.5125|9547.2131|9221.066|11458.1382|12556.6607|10636.8406|11429.9709|11044.5244|10904.6041|11275.8137|10964.8925|11513.879|10312.0437|10927.7989|11113.2673||
2022-02-19 20:19:46|pink_usa_1099|GARPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5413.8513|||7186.0986|||||6585.2339|6809.7995||6123.9641|6743.0367|5826.5664|6372.807|6627.7193|6809.7995|7356.0401|7052.5731|7649.7961|7283.208|6002.5773|7004.0184|7082.6163|6926.3308|6983.6272|6598.5007|6887.3456|7002.8835|6675.526|6572.8256|6060.6074|5642.1032|5954.0557|5771.7625|5218.4641|5725.5473|5423.8649|5916.8268|5815.4101|5556.0916|5167.7559|5874.4629|5886.0167|6251.8868|5888.5842|5679.3321|5491.9039|5224.8828|5115.7637|4967.49|4339.0919|4417.401|4046.3958|3950.1141|3912.5227|3968.7078|4015.9543|3789.8646|2952.5541|2676.8466|3345.4215||3137.8449|2904.7988|3442.2056|3645.9618|3918.4857|3476.5895|3630.6801|3363.2501|3424.377|3356.8827|3393.1768|3423.9949|3777.4991|3747.2031|3909.5713|3463.218|3416.0994|3279.2007|3345.4215|3502.059|3638.3209|3573.3737|3615.3984|3695.6274|3456.2139|3500.7855|3722.3703|3375.9849|3496.9651|3311.0376|3080.5384|2855.1332|2688.3078|2610.6258|2425.9718|2231.13|2365.4817|2124.158|2434.8861|2574.9685|2735.4774|2708.0467|2489.6456|2489.6456|2730.3325|2746.8877|1973.8878|2125.4314|1999.3573|2184.0113|2106.3293|1964.9735|1294.5911|1412.6274|1337.1096|1337.1096|1479.8954|1330.1289|1372.0128|1321.2445|1600.47|1528.1252|1772.4476|1834.0041|1912.6949|2395.5013|2207.7856|2194.4589|2229.9967|2322.6488|2246.4964|2565.0673|2208.4202|2266.8037|2235.0735||
2022-02-19 20:19:47|pink_usa_1100|SGAPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35867.128|36026.184|38014.384|38412.024|42627.008|43740.4|41895.3504|42547.48|41990.784|42086.2176|45851.904|45135.468|42349.328|41075.664|40996.06|40279.624|31841.6|26667.34|24677.24|28418.628|27033.5184|25314.072|26358.854|27712.632|32888.842|32251.77|37205.0048|34322.254|35437.13|33000.3296|34322.254|35357.496|33637.4016|34640.79|36293.6784|33667.1622|32186.7622|34848.7515|36888.3675|36330.66|38689.6944|38960.586|38084.172|37957.4082|38483.2665|37208.4585|38644.0725|40636.035|40636.035|41114.106|44460.603|40859.1348|38607.6488|39691.596|38926.4568|39245.2648|40313.2716|39101.8012|40142.4596|40477.2458|38404.7598|41947.6116|45455.2036|43079.6072|41612.796|41740.3448|43302.8176|44004.336|45263.8804|44355.0952|45996.9975|50850.1989|47177.0443|46268.037|48356.6355|43318.4895|48436.353|48946.545|46873.89|45965.1105|43972.173|45630.297|46395.585|48850.884|49217.8222|49648.3704|50078.8476|50007.1014|47208.7035|46969.551|46985.4945|46443.4155|48516.0705|48181.257|52294.68|52071.471|48564.1355|50341.6012|47049.2685|41166.117|42569.145|45072.2745|42967.7325|38997.801|39922.524|42632.919|44785.2915|44099.721|45120.3229|48532.014|49345.1325|47766.726|47415.969|44912.8395|42553.2015|41655.5341|45166.2906|46186.8594|45868.4419|43680.3425|44170.3724|46276.6694|46170.5303|44545.7848|44303.0266|44988.6298|45625.2614|44234.5468|42602.2757|41688.2039|41965.787|42863.8875|40046.9387|37636.3653|38193.9006|37165.1636|38112.1194|37875.3474|36373.0702|35093.16|36431.5968|36145.9548|37169.9365|37112.8147|38419.2429|42053.5323|39212.9599|36715.2151|36582.7675|39570.1153|40598.5465|40488.7054|39174.72|35371.5076|30364.5098|31531.434|29392.4844|29351.6615|28469.887|27433.0526|26136.2786|24895.5808|28976.8235|28601.3492|29074.7734|28699.299|30448.0838|30159.2025|30343.7859|28205.2869|27561.2551|29163.0776|29708.6653|30410.3148|29196.8739|28214.5646|30162.6738||
2022-02-19 20:19:47|pink_usa_1101|SNGNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22289.12|25314.072|24199.616|27383.776|26269.32|27224.568|25960.684|25642.148|29623.848|32649.94|37427.98|33924.084|35357.496|34083.352|34137.5031|34401.888|33446.28|33446.28|36293.6784|37089.5924|32473.2912|35956.1992|36490.005|36011.97|39040.26|39677.652|38880.912|38562.942|37925.538|37925.538|37926.966|41114.106|40476.678|39201.822|45098.031|39998.607|38097.556|38894.576|39053.98|38575.768|39851|38830.8144|39855.5|40333.766|38388.8176|40975.052|45120.388|42409.976|41485.2472|41931.668|43207.156|42983.9456|44355.0952|44068.1104|45598.41|50700.33|47990.1665|46076.715|48149.37|43206.885|47033.325|48627.675|46873.89|45438.975|43270.659|44801.235|46523.133|48468.24|49106.2169|49321.5266|49823.75|49823.75|47511.63|46794.1725|47033.325|46953.6075|47511.63|49105.98|50062.59|52932.42|46874.1161|49105.98|47033.325|40815.36|39667.428|44418.591|43525.755|40496.49|38583.27|42409.71|43525.755|45279.54|46555.2445|49010.319|48149.37|47870.3588|46395.585|44482.365|42058.953|41312.623|44415.152|44905.025|45231.607|43435.406|44578.6022|45394.898|46864.517|44578.443|44196.92|44890.6851|44890.6851|44071.3186|42275.8205|41394.3941|41410.5976|42945.533|39842.8247|37742.4752|38700.1052|37067.1893|38373.385|36903.766|36903.766|34350.4908|36366.3072|36072.504|36884.3271|37700.352|37720.3557|41955.5823|38608.9308|36731.5409|36484.8212|38851.8454|39994.5468|40970.228|39827.632|34767.564|30421.632|31661.9989|29882.3597|29261.8517|28739.3186|27433.0523|25793.4543|24977.2058|28731.9491|29058.4486|29058.4486|29058.4486|30703.95|30538.875|29724.5248|28568.5877|26917.2242|28403.4513|28728.0069|31202.766|29056.544|28313.621|29056.544||
2022-02-19 20:19:48|pink_usa_1102|SPXCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5294.1215|5308.3626|5732.8754||6215.0799|5986.7806|6002.451|6062.2832|6181.8889|||6739.2782|6657.3092||6149.8141|6318.7415|6261.7196||||5923.6824|||||||||||6062.6674|6185.8151|6247.9375|6147.9705|6265.7888|6850.5957|6529.2732|6563.6204|5932.9421|5546.9727|5635.9253|5758.0882|5760.9458|5580.9162|5314.4439|5660.215|6129.6324|5886.2174|6005.4266|6136.7084|5929.869|5956.2589|5784.0642|5400.2451|5420.5965|5391.9045|5757.5511|5668.8252|5937.358|5694.0412|5675.4892|5773.4421|5938.9275|5985.2919|5950.2561|6211.8254|5906.9111|6041.1591|6695.975|6172.5507|6026.4061|6206.8845|5814.2426|5559.9141|5849.5561|5728.6341|5712.3733|5524.6495|5631.7163|5659.4739|6030.1132|6318.7054|5869.9428|5791.8196|5836.0537|6273.3248|6208.4234|6459.1139|6617.6952|7168.1584|7004.6616|7091.6759|6855.7032|6871.4109|6866.0294|7353.5685|6417.2966|6188.6787|6877.8141|6684.6851|7167.1512|7250.4604|7349.9467|7750.6703|8028.27|8011.143|7850.5776|8545.6474|8431.4676|8865.3695|9343.5194|7922.609|7553.4858|7678.1896|6964.1714|7526.8394|7516.8644||
2022-02-19 20:19:49|pink_usa_1103|UOLGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||934.0122|1023.4389|1194.108|1104.5499|825.9247|945.3355|1313.5188|1960.3273|1890.671|1791.162|2010.0818|1990.18|2029.9836|2229.0016|2317.2983|2105.7444|2135.5716|2302.107|2066.9982||2195.2623|2230.2311|2719.794|2789.0631|2798.7811|2804.6119|2932.122|2932.122|2856.2913|2959.3256|2976.6091|3109.1163|3040.8523|2914.1501|2917.9896|2429.5843|2673.503|2298.9821|2446.8699|2798.3433|2792.5815|2819.9473|2841.0777|2551.015|3023.8712|3315.8842|3317.8053|3601.8595|3528.7839|3634.5513|3800.1387|3904.6205|4010.2546|4346.3181|4471.4335|4032.567|4049.009|3996.9999|3760.0693|3872.0901|3920.2505|3743.0205|3659.768|3430.4302|3729.1475|3777.5041|3943.2517|4103.2174|4064.4934|4031.0489|4029.0816|3958.8917|4021.8562|3993.8173|4083.7349|4217.5633|4527.4189|4539.2223|4584.1183|4156.8187|3959.005|3787.8264|3449.4498|3346.0389|3662.4297|3441.5831|3369.9978|3155.0186|3377.96|3417.7709|3318.2435|3242.6027|3397.1248|3570.4063|3256.0816|3344.9149|3338.8699|3253.5343|3337.125|3735.4075|3771.7425|4051.6665|4198.5243|4204.5596|4478.9556|4720.7867|5099.1027|5564.5128|5299.6361|5329.0669|5944.1051|5849.4202|5426.4945|5639.0137|5626.3796|5102.0651|4534.5151|4353.3872|4315.4768|4195.8353|3698.7383|3869.3521|3676.188|4112.2745|4108.0611|4554.6922|4738.9032|4166.8794|4822.8546|4333.8239|4510.4652|4572.573|4783.3878|4804.4693|4967.732|5073.1593|4995.7022|3926.5502|4006.6839|4232.3235|4209.4562|3918.4217|4177.822|4245.5825|3789.776|4589.0665|4922.0048|4641.4104|4695.2086|5078.616|4760.0156|4608.1002|4632.9602|4487.3227|4459.8837|4223.9088|4493.0215|4388.1204|4486.2673|4721.6091||
2022-02-19 20:19:49|pink_usa_1104|SPASF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1087.2671|1098.0321|968.8519|990.3819|1022.677|796.6116|841.8045|||1586.4778|1683.6091|1780.7404|1618.8549|1888.664|2039.7572|2061.3419|1910.2488|1975.003|2044.1924|2240.9596|2076.9869|2142.576|2328.4116|2273.7541|2408.2547|2430.3488|2408.2547|2414.5961|2403.52|2248.4542|2237.1357|2281.4354|2336.81|2337.2852|2359.4396|1860.9664|1762.5788|2150.5678|1873.4328|1940.1956|2161.9322|2139.7586|2162.6173|2328.9725|2229.1593|2350.5224|2206.3866|2306.173|2387.2516|2453.8726|2542.7006|2604.0176|2612.3549|2590.1221|2739.4075|2806.2224|2864.08|2901.6607|2856.8474|2565.561|3146.2163|3041.9373|2862.3396|2860.2442|2770.5111|2635.9113|2696.636|2853.2871|2754.1333|2833.9755|2665.9532|2632.3487|2689.5463|2655.927|2487.8303|2532.5467|2399.2548|2565.8697|2442.4067|2431.3551|2794.7215|3009.804|2976.6077|2688.9058|2942.8541|3098.3257|2976.1695|2878.8183|2933.7576|2977.709|3282.6486|3281.5396|3317.309|3363.8257|3596.9621|3918.9125|4099.7647|3754.4041|3651.91|3726.8371|4077.7949|4078.7366|3878.491|3935.0255|4002.9502|4062.2121|4057.1265|3872.5133|3827.7533|3805.3885|4300.1389|4300.1589|4824.1059|4328.2289|4252.4012|4575.7287|4453.2406|4076.5992|4171.6899|4065.5826|4188.3686|3847.7146|3842.1302|3621.6664|3933.6869|4100.8408|4100.8408|4212.2766|4156.5587|4181.9076|3919.5879|3820.4042|3913.6612|4137.2989|4036.6619|4092.5714|3880.1155|3583.7954|2314.651|2292.2872|2303.4691|2314.651|2168.2486|2462.0858|2463.0672|2440.9314|3471.0492|3459.8523|3224.7167|3739.7756|3672.594|3359.0799|3359.0799|3252.6006|3253.8644|3332.6011|3332.6011|3635.5648|3411.1472|3411.1472|3197.9505||
2022-02-19 20:19:50|pink_usa_1105|SPSTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1444.6965||||1637.848||1628.9504||1590.3954||||1786.8629|||1801.6219|1795.8567|1787.2089|1764.2932|1711.4413|1591.3233|1507.2241|1538.3885|1419.3971|1392.0102|1476.0597|1504.391||1592.1019||1600.9834||1687.8805|1714.7334|1676.8744|1747.052||1830.6277|1906.2344|1903.2152|2020.5108|1920.9781|||1883.2529|1931.6448|2030.4599|1990.5538|2018.4189|2030.7785|1997.5026||2507.1799|2511.9446|2634.7346||2627.0977|3097.4001||3102.757|3200.3205|3155.7971|3134.8765|3094.5747|3020.6669|3003.4857|3020.8371|2901.5087|||2909.3372|2606.7187|||2461.9075|2602.3313||2419.4212||||2436.2213|||2280.7158|2116.1839|2111.8541|2205.1184|2129.5111||2238.4874|2152.1295|||2207.9627|2176.1935|2165.8409|2338.0208||2248.0719|2280.2546|||||||2272.4989|2270.8969|2270.8969|1654.4301|1666.1186|1666.1186|1666.3749|1666.3749|1572.455|1572.455|1572.455|1572.455|1572.455|1572.455|1572.455|1572.455|1004.4357|1004.4357|1236.1431|1214.7721|1214.7721|1214.7721|1086.5462|1086.5462|1086.5462|1152.9087|1169.2182|1188.902|1138.2855|1314.8772|1183.278|1186.7086|1082.6094|1082.6094|1082.6085|1074.1735|1022.4332|1076.4231|1070.2367||
2022-02-19 20:19:51|pink_usa_1106|SRHBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2131.6162|2387.4102|2199.8583|2268.3364|2182.7388|2182.7388|2122.8205|2371.0535|2499.4499|2619.2866|2533.689|2336.8145|2268.3364||2572.669||2708.0726|2940.3949|2614.6369|2614.6369||2899.1511|3290.2791|3448.6595|3731.7584|3517.2896|3543.5132|3509.1934|3564.105|3699.5958|3787.0689|3845.3842|3955.3039|3915.8367|3903.8249|3819.1168|3858.5953|3774.4889|3894.8364|3968.6803|3922.3132|4267.687|4398.1029|4444.4348|4806.8636|5150.211|5155.3612|5160.2341|5203.1645|5457.3124|5277.6532|5499.2013|5737.8144|6014.3148|6527.1234|5501.5063|5817.5614|5838.2154|5535.3062|5958.9052|5955.4627|5664.5745|5756.1175|5628.7393|5601.1902|5747.9981|5761.7822|5737.6599||||5489.0648|5568.4663|5261.2168|5282.5453|5449.9986|5280.9675|5441.729|||5033.7034|4398.8687|4419.6262|4419.6262||4459.4115|4260.4851|4284.7022|4160.2158|4324.617|4250.2038|4591.12||4945.2068|||4055.5266||||3562.3416|3485.158||3362.765||3309.4285||3345.7388|3354.3842|3739.9654|3763.0243|3450.0173||3083.5568|2862.2321|2509.2163|2137.4133|2211.8333||2436.8242|2429.9014|2353.4045|2192.7944|2371.6892|2035.8442|2034.7387|2035.8818|2035.8818|1913.3031|1906.5378|1906.5378|1690.0562|1609.4322|1755.8576|1755.8941|1755.8941|1753.931|1675.1405|1675.1405|1663.8043|1629.8703|1577.5295|1568.8713|1523.8485|1563.6763|1587.9194|1657.19|1690.8421|1588.285|1616.8493|1616.8493|1616.8493|1582.5206|1492.4866|1492.4866|1492.4866|1580.7892|1580.7892|1644.8518|1644.8518||
2022-02-19 20:19:51|pink_usa_1107|IGGGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1187.9122|1781.8683||2044.0977|2436.6728|2301.3021|1938.9948|1759.518|1687.2642|1386.9694|1559.8246|1399.8426|1693.1429|1759.8021|2006.6476|2056.3051|1601.7236|1631.4996|1611.8102|1635.437|1474.601|1563.2803|1614.8435|1984.3298|1907.5171|1843.5064|1522.3876|1455.0576|1464.5271|1064.049|830.1904|802.5301|866.0382|885.995|940.9319|960.3635|904.862|712.0665|771.1463|721.385|1037.5825|1264.9042|1487.706|1278.6895|1329.9116|1158.1517|1231.3183|1794.1306|1853.935|1552.0344|1957.9675|1838.5792|1569.6137|1319.4115|1232.2468|1122.3953|1127.8439|990.593|1008.9727|705.3654||
2022-02-19 20:19:52|pink_usa_1108|ACDSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1281.0962|1553.6698|1226.5812|1309.4437|1206.1382|1117.5512|1547.2845|1607.4576|1719.2051|1925.5108|2063.0462|1976.5971|2093.8535|2227.8593|2395.3674|2596.3779|2227.8593|2227.8593|2606.5594|2569.3221|2494.8494|2460.2108|2907.5232|3037.9877|3037.9877|2888.8849|2982.0746|2946.6222|3021.2218|2909.3244|2909.3245|3133.1174|3077.1697|3439.5729|3522.4537|3688.2174|3066.6062|3294.53|3294.53|3070.5666|3298.7847|3361.0272|3323.6451|3506.2168|3298.7484|3589.2058|3775.9269|4045.6349|4274.6891|4274.6891|4296.9536|4366.9281|4596.4157|4545.1713|5012.677|5322.9868|4416.7822|4156.6951|4300.0298|4013.3604|4285.6961|4443.3646|4132.808|4087.8361|4016.1183|4016.1183|4226.4887|4293.4229|4374.7026|4377.5041|4430.1284|4544.9479|4162.2152|4066.5326|4305.7403|4308.6891|4416.4072|4524.1229|4380.5027|4284.7521|4261.5686|4312.3431|4209.3276|3665.491|3953.0609|3916.6214|4228.9909|3819.6095|3919.4674|4318.9044|4570.8506|4942.8964|4289.4878|4719.3718|4852.688|4666.0475|4997.8447|4913.6116|4492.4432|4377.7038|4889.3851|5012.3979|5219.4133|5365.2076|5481.8417|5514.466|5806.2349|5806.2349|5806.2349|5777.0589|5981.2998|5897.589|5722.4135|5693.2186|5827.519|6043.5698|5780.8063|5755.3964|5901.47|5667.751|5826.0927|5609.1653|5702.1346|5674.9866|6214.5739|6326.2127|6512.903|6854.0553|6500.4982|7106.5353|6935.8558|6920.3384|7106.5353|7292.7323|6841.6649|7949.1541|8431.6826|8051.713|7599.3684|7092.7446|8323.1204|8400.2507|9091.8215|9233.0327|8689.914|8364.0428|8856.9186|9127.3136|9489.1895|9006.6883|9569.6049|9489.1881|9201.3491|9183.1702|9690.4264|9774.3262|9002.4481|9774.3262|9254.1475|9103.1279|8725.5788||
2022-02-19 20:19:53|pink_usa_1109|FNEVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7151.3908|7567.7292|7545.0714|7542.8417|7031.4626||9244.287||10524.2652|10427.0536|10712.7263|11141.2353|11351.3173|11077.618|10371.762|10519.8517|10205.6111||||5910.23||6792.4587|6648.3064|3771.206||4013.9503|3505.3432|||3597.8172|3531.3515||3467.7756|3430.208|3083.4305|||2768.4409|||||2214.0225|||||||1925.7703||||1974.9266|2261.1898|||||||||2401.9312||||||||||2456.0132|||2198.2477|||1983.9258||1905.7272|1905.7272|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1906.9208|1908.3125|1908.3125|1908.3125|1104.9652|1412.3833|1412.3833|1412.3833|1276.0752|1276.0752|1296.3764|1296.3764|1296.3764|1296.3764|1296.3764|1444.2852|1446.0282|1446.0282|1585.4044|1585.4044|1585.4044|1585.4044|1585.4044|1585.4044|1585.4044|1579.597|1579.597||
2022-02-19 20:19:53|pink_usa_1110|MAPIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.0442||1716.4946|1741.016|1880.4429|1798.6845|1667.8711|1782.7219|1799.0772|1864.4982|1877.5852|2058.7557|1795.6166|1658.2789|1641.6961||1754.3225||1681.8594|1816.4082|1816.4082|1765.9524|1814.8208|1933.5474|||1951.2234|1916.9914|1928.4396|1962.8761|1911.2214||1981.4657|1981.4657|2047.3717|2101.7112||1996.3265|||1882.8175|1918.3423|1953.8672|1844.8012|||2168.3905|2132.2507|||2367.5781|2349.505|2284.8246|2241.4419|2060.6804||2079.0949||2314.5271|2387.2368|2387.2368|2459.5773|2478.0419|2550.3935|2496.1298|2761.3123|2787.7906|2969.3564|2799.5109|||2724.4132|2725.3592|2648.7357|2697.0995|2744.417|2574.0739|2607.7476|2612.2863|2612.2863|2877.7612|2986.127|3143.2642|3113.318|3042.3303|3268.9432|3289.7248|3330.3387|3885.8838|4085.0851|4184.452|4184.452|4703.9101|4725.9942|3665.9581|3975.1353|4285.2815|4852.9781|5560.4595|5183.4792|5636.3083|5542.7267|5071.0053|5354.0381|5059.2122|4647.3673|4623.7766|4623.7766|5409.5417|5664.4534|5890.4997|5678.4574|5678.4574|5480.2602|5227.5298|5373.8474|5134.4186||
2022-02-19 20:19:53|pink_usa_1111|CPITF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:19:54|pink_usa_1112|ACNDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||590.364|680.6107|586.6037|515.1584|443.713|334.6649|244.4182|285.7813|210.5757|255.699|263.2196|263.2196|291.3068|317.7892|366.9709|370.7541|416.1526|469.1174|488.0334|499.3831|499.3831|563.6975|537.2151|529.6487|525.7062|548.563|518.0872|496.5266|527.082|565.2764|626.8539|634.4985|580.9866|589.0408|604.3405|566.0911|562.7219|612.4864|589.5182|571.8724|575.7105|529.6537|460.9146|507.0061|391.7774|399.8051|469.0022|499.7564|484.8417|477.1458|430.9704|447.7008|466.9983|470.8578|478.9791|471.2537|482.8419|519.9261|633.9449|629.3842|620.6979|593.7134|557.1772|503.2786|484.9776|416.3487|467.0345|521.9798|494.5072|493.9577|482.6024|490.8441|554.8691|576.5136|591.9696|652.8706|588.503|579.3077|542.8985|588.9069|552.1002|598.5278|581.0324|616.944|645.0171|640.8323|594.7293|623.4651|632.7016|526.4816|573.0548|604.657|586.9191|533.7423|529.1172|564.2683|620.2458|629.5032|611.4973|659.2833|691.7832|742.8544|720.1641|734.1028|664.4095|650.9062|711.3475|723.4357|739.7721|828.8259|746.4514|763.5264|770.3859|821.1847|756.3788|789.0618|785.0933|806.1227|729.6073|800.3929|790.0652|774.5738|818.5064|762.5092|845.4764|881.623|798.6463|794.1506|768.198|788.9598|820.8394|852.0105|906.5598|970.8136|958.8282|1057.8371|1032.6169|1053.4779|1095.1994|1283.8724|1257.5956|1269.0286|1349.0574|1351.7097|847.6824|945.0513|1215.4|1066.3417|1135.138|1118.8193|1199.1448|1118.8193|1136.9363|1240.2936|1309.1988|1255.0226|1198.6042|1231.9947|1209.8527|1255.9416|1221.3744|1153.2707|1176.2185|1194.7151|1200.2422|1257.8307|1154.079||
2022-02-19 20:19:54|pink_usa_1113|BWLLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||813.2465|832.3195|683.8369|613.0012|476.7788|504.0232|388.2341|||313.3117|||744.8175|675.3155|611.4726||552.1971|||||523.8793|622.9916||||521.9479||631.9044|||||462.0975|462.0975|356.3162|355.2489|354.8621|614.0777|614.0777|614.0777|608.533|608.533|608.533|942.6024|1289.1474|1143.5993|1197.6604|858.7374|381.1998|381.1998|379.7659|473.3264|524.7675|683.5787|620.0542|690.4835|806.4847|1001.2011|928.7003|915.5811|1057.0319|991.888|2074.6455|2074.6455|934.9736|792.5146|829.8582|793.8977|637.6077|761.0906|892.0976||
2022-02-19 20:19:55|pink_usa_1114|PEFDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008.409||||1063.4132|1148.9752|||||1674.5702||1937.3677|1992.3718|2126.8264|2065.7107|2096.2685|1980.1487|2016.8181|1668.4586|1741.7975|1766.2437|1717.3512|1564.5619|1601.2313|1821.2479|1900.6983|1729.5743|1894.5867|1900.6983|1900.6983|1931.2561|1893.3644|1766.2437|1802.9132|1732.6301|1772.3553|1760.1322|1735.6859|1809.0247|1564.5619|1546.2272|1306.6537|1229.6479|1135.5297|1048.1343|1038.9669||884.9553||1233.3148|1130.6405|1035.3|1210.0909|1155.0867|1008.409|880.0661|886.1776|1002.2975|953.4049|999.8529|970.5173|953.4049|977.8512|910.6239|844.619||776.1694|667.3834|647.8264|580.8803|684.4958|733.3884|647.8264||653.938|598.9339|528.5897|531.7066||482.814|571.0651|500.5376|574.6098|608.3151|550.0413|623.3801|617.2686|586.5396|583.6549|572.4096|525.595|525.595|525.595|440.033|440.033|440.033|433.9215|433.9215|433.9215|433.9215|247.9464|354.4711|308.0231|336.4419|293.3554|336.1364|299.4669|340.2005|360.5826|372.7447|389.7959|416.6257|438.1996|374.2725|385.0289|350.2541|355.2656|330.0248|330.0248|348.3595||
2022-02-19 20:19:55|pink_usa_1115|CPAMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2180.1298|2648.7558||2310.1258|1839.9232|1349.277|1802.9203|||2228.3514|2146.5771||2575.8925|2351.013||||||||||4804.1591|4679.9658||4488.9468|4776.3885|4712.7033|4712.7033|4681.8558|4872.9519||5097.0243|5065.1679|4714.7475||4238.352|4079.0154|4559.9313|4726.3521|4659.7838|4816.0534|4594.3272|4594.3272|5128.1758|5228.0754|5261.3752|5595.6314|5762.1681|5742.1837|6083.301|5841.3515|5980.742|6084.4543|6395.5912|5496.7513||5601.536|5129.5548|5542.1563|5559.4486|5153.0814|4981.1861|5119.5524|5387.7969|5432.084|5639.6795|5535.8818|5398.6686|5364.0618|5606.3097|5261.3637|5226.7495|5157.521|5366.379|5504.8662|5748.4344|5575.2888|5506.0306|5402.1432|5576.3878|4814.3969|4468.0374|4676.7957|4399.6522|4503.581|4603.5197|5063.8717|5702.521||5171.2302|5383.7465|5915.6564|5561.4254|5703.1178|5349.4646|5136.9031|4711.7801|4701.6539|4924.8673|||||5069.8928|5495.9813|||5284.1703|5567.8841|5390.563|5560.7913|5464.1151|5712.484|5393.7496||5592.4667|5749.2595|5376.6223||5880.6092|6193.9959|6193.9954|6378.3405|6491.4228|6454.5397|6454.843|6639.2671|6971.231|6971.5356|6971.5356|6971.5356|6971.8397|6809.3774|6809.3848|6809.3848|6811.8778|4317.4809|4797.201|5424.5273|5166.2164|5064.3682|5295.3719|4944.8072|8994.2787|8994.2787|10624.896|10482.5405|10098.8045|10616.6919|10713.7958|10491.1135|10491.1135|9875.8939|10203.6778|9912.1442|9980.8436|9591.9796|10175.2757|9397.5476||
2022-02-19 20:19:55|pink_usa_1116|FRIVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.4539|||||||393.9931|295.4948|295.4948|303.703|295.4948|697.8699|614.7902|664.638|797.5656|747.7178|764.3337|747.7178|805.8736|756.0257|805.8736|897.2613|||801.1355|801.1355|||778.503||778.503|||763.1703||806.734||||886.6341||||1254.5498|1307.326||||1426.1738|1453.6927|1445.1916|1657.7198||||||1441.2002|1478.154|1487.1128|1403.4627|1471.4017|1471.4017|1471.4017|1471.4017|1474.3565|1474.3565|1474.3565|1738.8108|1720.1139|1720.1139|1873.046|1910.5069|1913.8158|1913.8158|1913.8158|1913.8158|1917.0074|1917.0074|1879.419|1882.8057|1882.8057|1882.8057|1886.372|1886.372|1886.372|1886.372|1886.372|1980.6906|1987.8086|1987.8086|2461.0963|2290.7127|2290.7127|2271.7812|2278.7412|2145.8146|2145.8146|2149.4045|2152.8859|2305.3026|2274.5429|2274.5429|2213.4814|2217.0803|2217.0803|2274.4186|2278.0746|2278.0746|2278.0746|2258.9311|2224.0622|2224.0622|2262.4081|2339.0999|2415.7917|2262.4081|2074.5132|2170.7225|2174.6774|2174.6774|2174.6774|2178.1545|2178.1545|2178.1545|2645.4536|2533.5103|2533.5103|2533.5103|2208.7981|2189.4227|2096.4053|2115.8164|2115.8164|2018.7606|1945.8633|1945.8633|1945.8633|1950.1778|1618.6476|1618.6476|1622.4981|1769.1094|1772.7927|1772.7926|1772.7926|1772.7926|1776.302|1903.8817|2182.5052|2182.5052|2182.5052|2009.4445|2009.4445|2009.4445|2013.2805|2013.2805||
2022-02-19 20:19:56|pink_usa_1117|XPPLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.3703||34.828|40.0234||||65.7422||89.4767|||||141.4309|||||||225.1349|260.7332|304.0283|304.9905|335.7781|389.6566|440.6487|568.61|522.4284||554.1782|485.8681||322.1161|301.142||266.6983|245.8207|334.1085|369.8852|326.4146|370.2699||293.1384||316.4125|319.2977|284.4827|296.4083|323.2706|||363.6795||355.9826|397.3535||407.9368|492.6029|||||526.6618|526.6618||500.2998||491.6408|471.4364|481.5886||411.0155||||||||||418.52|||420.0594||||||399.0853||414.6716|||415.2488|||492.7953|514.7315|646.5413|||665.7836|678.0267||860.7573|865.566||837.0708||896.6912|896.6912|902.4639|910.1608|||662.1583||587.275|587.275|587.275|501.8103|630.9011|630.9011|564.9539|546.2927|492.4624|550.3298|550.3298|660.973|706.127|706.127|917.2804|917.2804|607.3375|767.6746|767.6746|896.1775|1088.3488|1146.6723|1181.3592|1181.3592|1181.3592|1181.8104|1316.0341|1386.7464|1386.7464|1394.6033|1368.0862|1512.4571|1512.4571|1498.2302|1512.4571|1393.2283|1317.9983|1334.105|1387.5321||
2022-02-19 20:19:57|pink_usa_1118|MCRNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.5849|83.4191|84.1143|||83.4191||||||||||129.2997|127.9093|129.2997|||216.8898|208.5478|||219.6704|||||187.6931|186.3027|||152.9351|152.9351|152.9351|152.9351|166.8383|173.7899|173.7899|162.6673|139.0319|139.0319|139.0319|139.0319|180.0463|180.0463|180.0463|180.0463|180.0463|180.0463|179.3512|179.3512|179.3512|179.3512|97.3223|97.3223|97.3223|97.3223|382.3377|358.7023|323.9443|278.0638|322.554|319.7734|319.7734|319.7734|319.7734|319.7734|319.7734|319.7734|319.7734||
2022-02-19 20:19:57|pink_usa_1119|NAPRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11276.5709|11276.5709|||10914.8399|10914.8399|12128.5254|12896.4967||16356.5324|17960.7308|18603.1021|17017.0847|17725.7943|16960.938|18559.2229|19077.2843|17278.412|16856.0672|14306.7437|13596.5566|15697.7098|13879.4925|13494.6114|16822.7879|17216.792|22921.6494|22754.3062|21099.6548|20825.36|21791.6256|23127.5652|24460.5445|24741.0732|24195.4842|24627.7314|23876.1097|26038.947|24173.0253|25390.6591|29191.2735|31838.13|31838.13|37966.2214|36868.3549|39722.8079|38924.3595|40541.2175|42836.7567|48146.4385|42302.5098|39770.8826|47151.2883|47572.9212|47523.9959|47533.1446|43722.5376|44748.7762|52405.7891|51029.5156|58125.6771|54812.2788|65035.8182|64401.1214|61709.842|59616.1667|57473.0346|49770.123|54674.5985|61825.2414|65429.7836|53458.7832|51290.9226|51278.5583|60037.4666|59989.6488|58529.0313|66075.5552|68618.5947|71705.0186|72778.7464|72487.4923|62706.5713|63723.7871|68826.7327|72117.9908|75244.6705|82674.5906|89310.144|81595.2879|93597.1345|98979.0753|98531.264|106456.6048|109819.5197|128947.4368|109241.184|126484.1552|107752.5945|103753.752|111751.437|105915.2885|108076.825|89493.0966|92219.8305|88548.315|88228.6772|85092.771|98914.947|96824.3429|104744.4668|111662.574|98453.3131|106854.4895|98150.6459|107230.6616|66812.8001|63765.8909|61376.588|73651.9056|77290.6605|69377.4646|57374.8068|65895.3938|70755.1256|81986.2725|78451.4193|75598.4884|76180.8717|92110.7673|89186.0042|88445.1784|102649.3353|105394.2448|106061.7386|95351.1733|91474.7134|80549.201|77117.6026|72826.055|36381.7681|36049.0735|34329.7935|34218.1798|35245.2403||
2022-02-19 20:19:58|pink_usa_1120|NPSNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.6138|558.5466|612.1279|653.5324|695.7471|769.8281|764.754|954.1156|969.1345|1351.7149|1337.9129|1304.8312|1303.0043|1384.5947|1277.432|1380.3324|1474.0998|1443.2501|1525.0424|1636.0622|1867.2334|2391.885|2533.9578|2536.7998|2820.9439|2486.6003|2635.0091|2699.534|2667.0569|3213.3729|3602.6772|3161.7523|3277.8978|3785.4992|3989.8301|4497.4315|4353.3241|4508.1859|4882.4328|3815.611|3462.8714|3751.086|3720.9727|3559.6596|3957.5668|4340.4182|5088.9151|5598.6665|4927.602|5387.8842|5620.1753|5590.0636|5527.6886|5215.8151|5205.0607|6291.2414|6506.3266|5807.3003|5129.7813|4204.9153|3645.6934|4387.7373|4688.8564|5248.0783|4118.8815|5129.7813|5463.1636|3677.9566|3194.014|3462.8714|3936.058|3338.1213|3056.3596|4110.2771|4753.3829|5162.0446|5764.2826|6480.5163|6725.7133|7609.7131|8237.7615|8323.7953|8850.754|7947.3969|8472.2041|9151.8746|8343.1542|7829.0998|7386.025|9237.9084|9616.4583|11141.4125|11210.2389|12191.0269|12819.0768|11582.3358|12238.346|11582.3358|12393.2078|13012.6532|12335.1342|11291.9712|9947.6891|9711.095|10410.1229|9121.7613|9526.1215|10846.7448|11700.6329|14810.3072|15263.2228|13899.1499|14693.0832|14999.4654|15401.7611|16262.2985|17325.3153|16331.5677|17272.0324|17951.4028|18199.174|17350.9507|19341.0133|19387.4211|20048.0452|22057.2187|25297.5555|24639.66|24642.3907|24997.2711|28084.735|29891.899|32051.2127|29317.6888|26788.1913|29510.8006|33998.6181|35191.2904|32298.6875|30500.8406|33574.3161|36038.536|35018.576|37928.8577|37779.2655|46133.5514|42636.1945|40959.379|41427.1959|38637.2004|35176.4807|40573.2875|40891.7425|39245.9262|37690.2945|33494.0291|35155.3441|42417.3783|39415.1678|45865.4619|43636.0964|45315.5524|50591.7142|48481.2499|50086.3926|42714.627|43814.446|48094.8274|49289.7648|52635.3162|58701.8077|60605.89|59779.3124|66388.9847|67785.0192|70596.9298|73789.9017|75093.4552|87601.7094|80498.0747|87469.8875|74788.6407|72970.6567|79037.9964|73576.6521|70753.6012|63914.2143|54035.7799|57594.8455|58997.7985|60666.565|65096.9374|63767.8272|75984.1349|72495.3683|67897.8844|72657.9806|70455.3268|74520.6267|67031.9991|63634.3667|61288.9044|71788.6845|79340.1965|60916.2608|60286.3642|71718.5085|74394.5722|79754.1818|79174.6977|81790.5968|81854.8303|86179.8828|89712.7227|89841.1896|102452.3575|105342.8629|102303.6406|91968.8851|89213.261|82594.8819|76661.1626|74803.7923|37025.6898|35973.9456|34246.08|32813.3468|34793.4163||
2022-02-19 20:19:59|pink_usa_1121|FANDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20366.8363|15213.6496|16370.7479|16452.7383|18748.4692|18300.255|18207.3326|16977.4768|18119.8762||17299.9723|18775.7993||20579.5879|22368.3112||23640.8586|20322.3622||23557.759|22736.3916|25968.5257|25171.6375|26166.3546||24123.9802|23211.0425|||20707.7259|20463.8418|16477.5975|12830.5892||16313.0175|16251.332|16486.8585|17714.9612|18885.3426|20774.9983|19025.5248|19047.9539|20388.0955|21932.3424|23176.4458|22952.0853|22783.8149|17870.3747|21252.554|20910.4042|20306.6194|23289.2988|24040.9283|21690.6836|20854.9164|23794.1246|29792.017|32970.4491|35897.9154|32192.3151|29599.9371|28366.139|28277.7646|30055.6407|25495.9773|24783.7052|24323.813|26477.4547|26750.0936|29683.6853|27092.2525|26940.8051|27703.6511|24713.9678|26413.2613|22436.408|21174.3601|22655.163|24494.9484|24399.5937|22818.1667|22885.1362|19951.5758|12177.3604|12620.4795|15144.5754|12187.9832|14122.1387|12238.4394|13253.1703|14901.4072|17250.4251|20474.5342|20474.5342|20474.5342|18786.5488|19622.1296|19622.1296|21394.8901|21394.8901|23149.5144|22571.8981|22571.8981|20328.7281|20329.3516|20329.3516||
2022-02-19 20:20:00|pink_usa_1122|SGBLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12810.0638|14030.0699|15173.8256|15821.9538|18490.7172|18033.2149|19176.9706|19748.8484|18986.3446|20053.8499|15287.3702|15099.9593|15876.3757|17348.8894|15597.9367|15249.888|15528.327|16385.0622|15737.1562|17182.897|16229.779|15844.2481|17794.9813|15953.1872|15546.9091|16960.7569|16305.2949|15980.2724|22732.724|21531.8924|20527.4232|17733.0352|18261.7032|18692.19|19514.6176|22062.4032|22575.1154|22157.0577|23710.9703|22291.1517|21379.0383|20824.6263|20657.5432|18713.3038|18724.6959|19047.47|22615.458|21287.9594|21048.05|20888.1105|19912.479|18089.1676|17800.6871|18133.855|17927.6082|18863.6515|19292.0102|18340.1018|19571.7996|16669.8854|18411.0339|21361.3134|21332.2943|21087.2438|21658.1554|21594.7347|20462.6759|18122.4536|19676.2598|19406.722|19346.9281|23023.6472|20422.6494|23264.4804|23216.3137|21064.8711|19917.2905|19513.4917|16600.7927|16696.291|16362.0469|13958.6723|11651.9694|10543.0234|11579.6469|13205.2975|13558.0709|14062.7218|13088.4908|15740.9231|15598.8285|16419.8195|16625.0673|17461.8465|17665.7346|16856.5558|19348.1855|16840.5324|18042.2831|18099.9671|17523.3817|19965.5039|20470.4959|19004.904|18797.8095|21492.4277|24334.3658|26290.0922|30650.4001|29031.3152|27404.215|26515.2672|22589.1648|23386.8048|18680.7288|18832.2804|19948.9764|20427.5604|19516.7466|22241.125|20918.7659|21906.5522|21810.96|20951.2788|22015.2129|18047.5148|19191.3139|17951.3582|19415.3059|17759.3651|19033.2256|18044.9007|15526.2662|8592.0508|7970.3625|10568.7007|9671.0869|9403.7716|9387.8599|10517.5854|11504.1063|12968.1351|13428.1849|13937.9144|14646.7569|13571.5463|12615.8036|15693.2951|13948.8492|14203.0424|16157.1522|15219.815|14409.5743|13472.2371|14218.9294|15744.0884||
2022-02-19 20:20:02|pink_usa_1123|SBGOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10843.5187|11325.9866|12276.3112|10217.5509|9760.0486|14258.8211|16088.8302|16698.8332|16775.0836|18300.0912|19291.3461|20282.6011|20206.3507||14885.7755|14618.0457|17348.8894|16845.5574|14189.6781|14992.8674|16385.0622|16063.7865|15474.781|17402.4354|16545.7001|15903.1486|17117.8511|15980.2724|15817.7612|16684.4878|16792.8286|16196.9541|22959.296|19636.24|19228.4104|17793.4544|18458.0656|17370.52|19530.3934|21928.3092|22717.0973|22243.8244|22117.6183|22164.9456|21265.118|21933.4503|19366.4468|18029.7822|18348.759|19017.0912|22151.6332|21255.9715|20232.3581|20552.2373|18073.1737|16953.5965|16737.7227|18800.1909|17526.8548|19292.0102||18403.5624|19394.4604|16363.5722|18378.7904|20313.4|20958.2698|21764.3571|22593.6101|20944.673|20611.7145|18233.4397|19343.3013|18629.8189||||22814.9252|22236.9257||20770.8863|19115.582||17110.1171|15725.3913|13131.0201|9321.5756||13500.2129|13259.1376|12326.9801|12214.4783||15661.9817||||17209.2339|17225.0926|16792.4624|||||19514.6751||||||24847.3432||30650.4001|29335.8955|26370.2449|26146.3312||20198.6377|19462.416|16989.732|19522.231|20977.4534|20950.152|20950.152|20950.152|20950.152|21826.8921|21831.7186|22237.605|22237.605|22237.605|20591.2638|20591.2638|19119.3165|19049.1664|19049.1664|19049.1664|9057.9025|9057.9025|8234.5003|9758.6486|10835.818|9228.7437|9710.8819|9769.739|9769.739|9780.4336|9780.4336|9780.4336|9780.4336|9780.4336|9780.4336|9754.6622|9754.6622|9754.6622|9754.6622|9754.6622|9754.6622|12947.9637|12947.9637||
2022-02-19 20:20:03|pink_usa_1124|SLLDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6696|6868.8|6912|6804|7344|7447.68|6847.2|6648.48|6778.8|7450.8|7030.8|8143.8|8387.4|7938|8828.4|8211|8274|8790.6|8416.8|8563.8|8677.2|8127|7896|6850.2|7749|7849.8|7547.4|8374.8|8488.2|8954.4|9059.4|8429.4|9082.2516|8623.675|9277.0452|9151.241|9110.659|9918.2408|10548.5292|9987.1884|10096.338|10002.7812|10026.1704|9386.8656|9069.6424|9222.6243|8874.5124|9206.2334|10302.864|9385.753|9551.2206|8353.9386|9636.189|10767.8136|10304.3496|10798.7112|12001.0292|11644.9636|12446.1112|11547.8548|13089.457|12907.378|11264.166|12386.574|12807.477|13729.455|12717.2835|11274.1875|10661.5436|11018.8855|9353.652|9576.358|9343.529|8564.058|7401.3503|6600.1216|7111.9064|8713.3623|9204.1149|8993.7924|8040.441|9883.464|9518.91|9336.633|9691.0605|8891.067|9215.9215|9255.9255|10816.0815|9970.997|10771.077|10371.037|10061.006|10157.0156|10829.0828|10151.015|10321.032|12041.204|13624.525|15122.72|15866.79|14036.9642|13019.492|11659.4015|10808.0472|11597.1073|10475.8113|10506.9584|10834.0031|10735.3706|12220.4711|13126.2663|11345.7317|11888.7837|12019.6694|11158.0052|12128.7408|10634.4625|10329.0625|10699.9053|12401.4193|11485.2195|11338.702|10521.3016|8731.6282|6163.3501|6238.3552|6717.4345|6727.1983|6590.5063|6566.097|6141.3755|6014.4472|7117.7468|7844.5615|7988.8767|8514.5963|8392.9592|7902.803|9143.3982|8782.2933|8400.9026|9096.6829|8895.5766|8411.2105|7501.5422|7878.8097|8586.444||
2022-02-19 20:20:04|pink_usa_1125|AGRPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8906.2706|9533.9506|6022.3354|6785.73|7498.2316|8205.5492|6643.4425|5530.217|7792.5785|8374.3286|9228.9985|9695.835|11168.1655|11760.6888|12927.78|11329.7628|11717.5962|12209.57|12766.1828|14076.916|13268.9298|12435.8062|11652.9573|12785.955||12606.88|14146.925|14415.5375|13735.0525|15003.4859|13216.5141|13358.0564|14600.0903|14483.6013|14030.3825|14439.411|12554.136|13735.575|12726.504|12604.41|12986.0259|12855.959|13951.2292|14436.021|14094.8712|14619.1646|12848.7769|12119.7938|12284.982|11825.3277|11997.698|11897.1487|11347.718|14026.7077|13402.3416|12971.7443|12307.9067|11988.5471|10136.9786|10126.761|10162.6715|10270.403|10507.4123|10245.2657|9152.8686|10362.6355|9752.5703|10485.4959|11968.2933|12425.8422|12192.8312|12787.7461|13232.3531|13914.084|12050.9686|12563.3254|13376.3211|13211.1814|14439.1437|13571.1014|13338.2119|13126.4943|12089.0778|12381.2482|12499.8101|10552.0077|11297.2961|10738.3192|9014.9375|7554.0858|7596.4293|7740.3973|6923.1672|7261.9154|8553.3931|7757.3457|9514.6047|8909.0913|9688.2134|10056.6026|10416.5231|10763.7406|9779.2521|9709.3852|8612.6862|9112.3406|9489.1985|8885.7622|9529.5352|9622.7129|8995.8813|8519.4045|10063.1892|12108.8628|12922.0498|14163.0071|13197.3475|11939.4488|11020.3781|10242.888|10248.0863|8724.961|8774.8654|9819.7398|8999.4355|9093.97|10798.5722|9681.4786|9660.7916|9333.9383|9209.8168|9812.7953|9159.8835|8785.8411|8398.4994|8546.8695|8309.976|8671.5899|8207.5584|6691.1695|3571.3858|3650.1055|3729.8609|3950.835|3926.013|4132.863|4563.111|4691.358|6102.075|6381.6738|6269.7873|6545.3595|7023.9851|6928.6744|8590.3959|7893.1003|7876.5007|8791.5526|8225.0919|7515.4598|7822.5521|8083.9955|9231.4414||
2022-02-19 20:20:05|pink_usa_1126|MTNOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13613.0239|19673.6168|18647.978|23163.3277|18680.103|15037.4829|21108.5164|25965.3432|28860.7591|27553.1519|30355.1674|29850.8046|32223.1777|27347.6708|30411.2077|28417.8836|27221.5348|27976.1548|29430.1786|26338.0773|25344.1876|25382.0946|30130.8839|31180.035|34051.396|33977.7714|34272.2699|36567.8606|32791.3309|32312.3564|38170.5829|40086.4809|38778.5121|40510.1891|39496.9738|36567.8606|29899.0618|31207.0306|32920.2856|33080.1344|32322.433|32414.8356|31472.329|33117.0954|29531.8742|33269.694|35720.1531|35098.1135|35908.6499|36266.7939|35927.4996|39084.0786|37576.5499|36683.1995|32830.626|33668.142|32197.8362|33844.4816|36261.9446|32617.1542|36968.5876|36819.8206|34253.5907|37722.1796|33779.6751|35834.2197|38036.8396|37555.5949|39684.1772|38691.6915|38325.1193|43878.6876|38563.3912|37023.7882|35685.7998|33528.7284|33656.2833|33401.1735|35168.7206|36954.4898|33419.3956|32057.3036|29870.3357|23619.2527|24475.8151|20776.1945|18206.5073|16038.1575|14252.09|16001.7072|15327.3755|18042.9272|15719.2169|17498.0323|17115.2629|15638.8664|15219.6427|15237.8698|14782.1919|17410.0499|16210.6493|17494.3828|16932.1637|17728.6407|16716.6464|15619.8501|16223.7936|17345.4031|16248.9579|15574.9138|17221.379|19196.7777|18927.1601|18693.4914|17624.008|17632.9953|16401.7413|14758.6449|14821.5624|8808.4482|10390.3736|10695.9729|10642.0436|11365.5947|11702.6527|9878.0455|11522.8884|12763.2618|12745.2853|13269.2739|13772.7152|12091.5809|10985.8081|11561.1696|10500.3469|10122.7834|9951.9726|8882.158|5088.3618|4530.9794|5969.3856|6067.8159|6032.0176|6657.7723|5853.026|6765.8832|7821.9338|7609.7319|7395.652|8671.1366|10865.9056|11126.7593|13582.382|13096.6545|14472.8826|16100.9694|16694.6365|15849.1107|18583.577|18961.3651|22577.3371||
2022-02-19 20:20:06|pink_usa_1127|NDBKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3674.2248|4374.6239|4018.6834|4980.1364|4279.072|3116.1023|4234.5228|5012.9622|5444.3864|5990.7008|6658.9395|6809.0001|7456.1365|6834.7918|7526.4774|8714.2757|8056.03|8228.0715|9736.5513|9025.9451|8661.9153|7538.478|8113.56|8666.352|9584.7|8668.581|8066.751|8955.5823|8477.8615|8522.7179|9585.8148|9536.4728|9653.0994|9833.216|9260.672|8824.448|7574.848|8106.496|8220.096|8175.8967|9277.5487|9810.1656|9241.1304|10019.5705|9341.2806|10997.525|11068.575|11317.25|11068.575|10556|10657.5|11281.725|11073.65|11002.6|10779.3|10287.025|9155.3|8123.1812|8312.0924|8745.2058|9367.2305|9675.939|9169.1041|8868.751|8061.6624|9117.7955|9915.6602|9989.4512|9611.2725|10076.232|10373.96|10034.364|8885.32|10020.408|10229.748|9717.9673|10761.0074|9927.5066|9587.5873|9969.4145|9243.0116|9138.3014|10152.0818|8043.6091|8005.5328|7896.0636|6796.6117|5623.3584|5218.286|5690.0763|5809.2152|5752.0285|6004.6031|5929.9634|7141.019|7494.961|7758.026|7732.1978|8059.355|8276.1245|8204.8446|9356.087|8328.7473|8142.1757|7984.3074|7555.2559|8007.8971|7979.0051|7353.012|7218.1827|8190.8797|9869.7546|10647.4884|12756.7602|11627.4811|11586.5477|10380.187|9166.1017|9519.2022|8426.0418|8783.9793|8946.0186|9287.0266|8879.3651|9924.277|9085.4847|8843.5805|8698.0562|8273.1931|8531.5445|7213.1175|7376.7239|7020.6394|7766.4921|7073.5709|7515.9441|6628.1774|5138.9426|2324.0724|2540.6008|2924.3444|2787.0639|2812.7582|2761.3227|2890.4965|2925.13|3702.0913|4035.6176|4156.6392|4403.4245|4628.4346|4717.9548|5839.4359|5647.629|5873.34|6086.916|5616.078|5630.64|5260.5225|5446.188|6159.6775||
2022-02-19 20:20:07|pink_usa_1128|ANGPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9587.4546|9975.386|10307.8982|9532.0355|9532.0355|7924.8896|8035.7279|8423.6592|8534.4962|9532.0355|9088.685|8534.4962|7924.8896|8278.5964|8099.5991|9061.7062|8334.5332|8681.3394|9621.0714|9844.8173|10661.4902|11287.9778|11992.7772|13984.1161|15438.4635|16295.1416|20116.0728|18317.9868||||21442.1599|23768.4313|||24498.9035|25948.6091|28668.2993|29660.9357|32142.5287|38996.4502|38405.5956|40828.1013|41359.8715|29188.2529|34033.2657|37389.3232|38275.6073|35061.3561|36396.6869|34624.1203|39764.5625|36514.8587|38523.766|39941.8187|36101.2589|27652.0284|26588.4895|14830.4678|10871.7376|8851.0123|15596.2158|9668.9185|9421.4369|12851.8691|14510.7287|18056.3247|15390.3888|18347.9119|21489.2077|22150.7912|20842.3261|25105.8636|26739.8314|24150.6829|23120.9067|25354.5378|25683.0855|24285.5332|23321.9582|24395.8675|21662.0579|24140.875|24638.5997|25023.4892|27119.5969|25683.2106|25074.3078|26869.7906|25370.9527|24840.1144|24059.4697|20983.7295|19594.182|16768.2482|17439.6026|17705.0218|17824.1276|19700.0512|19602.9269|18372.6854|17611.8781|15556.0799|14485.7442|13577.4489|12465.5701|12684.8138|11776.5185|11886.1404|14411.0546|13769.1368|11955.719|10456.841|9997.8697|8088.1643|7249.3636|9520.4031|10841.9685|10809.8917|10585.3539|9719.2795|10013.3592|10061.5003|10976.1822|12259.9462|12657.913|11639.7277|12021.7646|11395.7982|10757.794|8795.6302|8619.0755|8285.2268|7450.0671|8557.9434|8172.5951|6807.8199|7642.7412|6197.6851|5786.7948|5417.0829|6269.0277|5253.1237|4613.3614|3343.4814|2895.3535|3932.8551|5951.5599|6376.2117|6916.6777|6192.8393|7206.4827|8775.8945|7845.4575|6726.0505|6565.9065|5685.1141|5474.9591|7159.3142|6441.1284|6618.0984|6102.9692|5732.6043|6096.8788|6594.2558|7123.7216|6834.9221|7476.6988|7011.4107|8252.2168|7889.5706|8042.6879|7172.3369|7414.1011|7091.7488|7134.3816|8339.5136|7648.5713|8982.2507|8966.1823|8950.1138|9893.3237|12644.8741|14031.9394|14919.016|13402.9214|13790.0094|15623.9614|15735.8848|16462.1564|17511.2154|21352.3852|23741.0118|25414.3906|21783.602|18766.3087|11505.0543|14506.3728|17943.3666|19569.5083|20896.2767|18540.403|18038.9046|19516.9822|20867.9134|26687.4851|26949.0494|35208.9111|40456.1644|34796.7402|34490.6689|31497.9027|35481.7224|28320.2884|23797.361|26353.3151|30504.756|30592.0712|32386.0016||
2022-02-19 20:20:08|pink_usa_1129|AULGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10127.7855|9954.1943|9809.7632|10981.3141|23.4552|10981.3141|9488.7083|8102.7172|8209.3319|8454.1613|||6848.9408|6099.8379|6046.3306|6046.6922|5993.1816||6904.2606|6904.2606|||||7180.246|7180.246|7180.246|7588.2005||9364.1624|9606.4521|12667.1899||11494.4254|11494.4254|9950.7296|9958.0723|11280.6288|11280.6288|||||||7090.1392|7090.1392|7964.5709||10095.0311|10095.0311|12621.7232|12621.7232|12621.7232|10638.1394|10638.1394|8299.0702|8495.81|7932.102|9227.6787|9915.1275|9756.4855|10404.2738|9597.3586|8595.0442|9322.3172|9126.2091|9324.605|8597.1535|9459.8611|9036.4827|9592.1669|11384.2414|11450.4288|11450.4288|12717.0432|16505.6623|14969.0196||||13111.7838|13937.2896|13159.3885|10184.5497|11588.366|13088.5227|13286.9612|12803.5479||13564.4561|12328.7706|11977.7236|11238.08|10465.462|10465.462|13139.8445||13222.9204|11930.6725|11172.0482|10474.0206|9120.3342||9516.6434|12115.918|10871.0118|9117.6228|8188.3266|6136.8615|7031.0899|9758.3959|9829.886|10598.4044|10941.8348|11174.2594|12515.1705|13786.6306|13697.107|14860.9134|16291.9367|16291.9367|16219.9281|15373.4994|12708.7595|12708.7595|14953.6204|15026.8328|15484.4099|14165.5007|14165.5007|16668.4958|17271.144|17731.7078|18019.5602|18797.2993|16938.6899|18893.3018|18684.5482|17366.3132|16881.0499|16088.0552|16045.9799|17021.3612|15893.2166|17351.6259|17776.5168|15734.1489|17688.9396|15504.1735|14635.4017|12010.9907|13455.3746|14172.2612|13175.0249|13175.0249|12736.2591|12897.4776|12052.9999|12144.816|11101.6321|9203.8843|8855.1876|7333.8626|6380.8462|5215.3567|5173.0805|5115.431|5148.0626|5897.3112|4999.0185|4638.2215|6169.5197|7309.9338|7016.6772|7280.2942|7280.2942|7115.4121|7042.6821|6945.7089|4964.0402|4014.0814|3557.2926|3527.0108|5151.1326|4747.1222|3943.9364|4518.3354|4469.7946|3521.9209|2675.8503|3226.4034|3783.6704|3301.5968|||4113.4428|5531.8713|5231.975|6164.0852|6419.4024|6834.062|8751.6794|6691.2607|6601.4999|4765.4832|4900.1244|4110.8137|4959.9192|4381.3187|4356.8192|4985.6385||3866.8302|3834.1642|3932.162|3625.9189|4042.4096|4042.4096|||4293.2717|3534.6707|3571.5756|3053.247||3329.9354|3037.6914|3325.8193|4379.5442|4527.7243|4969.7508|6208.0608|5803.7416|5803.7416|5143.1928|4584.1501|6675.9697|7679.4384|9358.7972|7961.4048|8355.3285|8376.0613|9261.2168|8156.5156|8463.3534|7394.1984|11149.5852|11149.5852|12126.3708|12479.97|11939.1713|11939.1713|10503.9748|9547.177|9338.3382|9204.9334|8450.3623|9200.4551|9597.2744|9547.2017|8067.2846|7512.2154|6468.8522|6468.8522|6886.1974|8785.1186|8785.1186|8013.0298||
2022-02-19 20:20:10|pink_usa_1130|RMGOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8618.1067||||8759.9597|||||8984.956||7973.0381|7831.5979|9420.6245|9517.499|9471.0446|8356.1376|9432.5214|9064.2848|9235.7006|9179.0399|9547.3347|8952.3969|8357.4592|8898.8322|10461.2299|10330.7997|11336.83|10344.8574|10186.1418|9381.2268|8474.9308|8978.7214|8172.2142|7879.7015|7426.1935|8202.287|7513.1527|8258.819|8106.2963|7513.1527|7569.9815|7117.7236|7027.8424|7315.9613|7315.9613|7315.9613|7315.9613|7457.5618|7457.5591|7457.5591|7457.5591|7457.5591|3768.3272|3768.3272|3785.3446|3248.6166|2920.9301|2847.4831|2847.4831|2847.4841|3644.1765|3644.1765|3644.1765|4124.4168|4124.4168|4124.4168|4124.4547|4124.4547|4124.4547|4124.4547|4124.4547|4124.5044|4124.5044|4124.5044||
2022-02-19 20:20:10|pink_usa_1131|VDMCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15208.6233|17775.1702|16352.5699|18664.662|16578.4261|16763.2174|18229.8156|15897.9245|17041.8711|18620.4225|17667.4088|17491.4678|17872.6732|17066.277|18327.1875|16567.7775|17696.7322|16817.0272|15793.6371|17139.5857|16347.8512|17215.6278|18420.8705|15995.5055|16843.6393|16828.7597|15355.6853|15370.5648|16114.5418|15296.1671|14328.997|13213.0315|14269.4789|15326.4706|16485.1224|16822.4514|16661.1201|16485.1224|16213.7925|16162.4599|15759.1317|15223.8052|16103.7939|16485.1224|17101.1145|16402.0617|16768.8341|19336.2409|18485.329|20597.938|22061.9528|19308.458|18866.539|18067.6856|19563.4112|22690.8375|23727.6473|21863.3464|20282.2491|18956.1674|16644.025|16865.0386|13668.8418|14069.2857|14494.083|14409.1236|16278.2316|15301.1978|13703.9601|13408.0356|13951.8343|13535.4884|14087.7839|13577.9727|12838.7464|13165.0256|15277.3435|12949.2055|13594.9664|13543.9853|12779.2684|10723.3791|10910.0202|12657.6595|12343.7631|12369.2142|12810.3659|12538.8879|12878.2353|13438.3283|13811.4408|14320.462|14320.462|14631.6025|14479.1017|16548.8762|15029.799|16283.6943|16520.9177|16063.4154|15012.8545|13555.6248|14233.406|16343.0001||
2022-02-19 20:20:11|pink_usa_1132|VODAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18465.5091||20072.4995|20236.1744|||||15824.5946||17599.1784||||16499.2298|18444.3789|15692.6007|18283.2023|18283.2023|17594.1|17594.1|17007.63|17542.4906||||15761.3812|||||||16188.9395|16248.4577|14537.3106|||14001.6471|||13957.0085|15062.4739||15766.4649||16382.457|16499.7889||14299.817||||16882.2906|16666.1379|16270.0237|18191.911||23030.7751|||||||||20996.293|18701.1517||16627.024|14025.8638|14613.0263|14782.9452|14782.9452|14782.9452|14782.9452|14782.9452|13340.0608|13340.0608|13340.0608|13340.0608|14189.7462|14189.7462|13951.8343|13951.8343|13951.8343|13951.8343|13594.9664|13594.9664|13573.8976|11368.1392|11368.1392|11368.1392|11368.1392|13489.0607|13489.0607|13489.0607|13489.0607|13489.0607|13489.0607|14422.2662|15588.9685|15334.8006|14572.2967|15334.8006|15334.8006|15334.8006|15334.8006|15334.8006|14657.0193|14657.0193|14657.0193||
2022-02-19 20:20:12|pink_usa_1133|GFIOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5258.611|||||||8351.2851|8280.8102|10007.4472||10046.0932||9164.857|8093.2737|8459.868|9171.8185|9842.0668|9383.4758|9070.86|9748.5273|10517.9622|11017.2847|11864.7682|12747.5634|11857.109|11640.8699|12707.6493|13082.4637|||10772.0653|11241.9876|12290.2758|12368.613|12650.7041|11247.4814|11217.8956|11956.1055|10747.4677|9046.69|9227.6238|9661.8649||||9219.8462|8673.215|8491.0046|8705.9043|8632.7455|5852.7088|5074.9783|4303.8166|||4478.2982||3265.6161|3214.015|2255.7078|2635.1712|2963.1972|2901.6242|3040.6515|3171.1846|2718.1582|2998.7299|3413.9386|3206.3343||2471.3613|3364.439|3954.0739|3504.3949|2992.6912||2749.7178|2308.2138|2440.6134|2107.4503||2266.5595|1940.5475|2188.9376|2723.4711|3462.699|3268.1653|3039.597|||4529.4294|5128.43||||2494.4684|2913.1545|2839.2999|2790.0635|2929.5666||3241.3973|2831.0938||3614.7439||3245.0542|3327.2074||3491.514|3121.8243|3253.2695|3039.671||2954.2111|2954.2111|2067.9478|1969.4741|2437.2242|2437.2242|2711.0579|3368.2841|3397.3941|3065.941|2941.6461|3173.6632|3173.6632|3173.6632|3173.6632|3853.1421|3853.1421|5046.3731|5046.3731|5046.3731|5298.6916|3612.834|6625.0012|6625.0012|6934.168|11633.5022|10202.5019|10759.002|9787.3352|8347.5016|8126.6682|8215.0016|8215.0016|8698.1282|7100.5128|7100.5128|7882.9296|8744.0154|7989.4557|7559.8005|8415.56|9400.9262|9374.2947|9764.8903||
2022-02-19 20:20:12|pink_usa_1134|KIROY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9972.8952|7927.5796|6786.0079|3947.9348|4946.8098|5526.6774|5878.0843|4791.9167|6005.8686|6501.0341|8034.4471|6929.795|9092.7596|10316.4169|10495.3323|9201.3869|11341.9883|14098.2488|13697.7306|15443.9912|16155.3116|14107.8613|13377.3159|14147.9659|16543.4739|15353.7586|17485.6001|18874.6725|19646.3796|21358.8226|21020.8153|21391.0134|23383.6448|22855.7102|22179.6965|23164.0591|25424.5935|20283.8039|16215.4828|18492.0725|19876.0085|20663.261|23262.2722|23526.36|22415.2587|22798.5078|19903.2033|21950.4684|21132.3796|18359.1775|19412.4145|20388.3498|19866.6602|22436.8474|21857.084|20204.758|16378.3189|16745.5024|15962.8217|13995.0381|14342.0225|14409.4917|14920.3299|14129.9765|12154.093|13343.2243|13441.3504|12852.5939|11707.7895|11457.6642|10158.9365|10356.8034|10635.9366|9259.5213|7806.1037|7863.8554|7026.4559|6568.7805|6539.9279|5433.9107|3962.4269|4318.2759|4356.7461|3148.0512|2589.6813|2214.2256|2094.3686|1453.6873|1058.9775|744.4183|934.1342|1637.1425|1820.1172|2426.823|1588.9912|2431.6576|3254.9747|2939.0507|2680.5674|3293.2685|3647.4864|3831.8432|5115.5107|5125.0903|4923.9185|4071.3334|3640.251|4118.1478|4788.544|5254.9482|5468.5172|6129.3363|7546.7453|9872.2698|8789.1956|8894.6276|7274.8086|6642.2165|7389.8253|7524.0115|6742.8561|6412.183|6824.3263|6210.9037|6009.6245|6058.7205|7995.2102|9145.6002|9922.1134|9509.8903|9538.6501|11696.1586|9815.1468|8326.8948|7965.9023|7912.9567|8307.6419|9322.9263|7225.5084|6378.8443|6196.0419|6196.0419|8707.1706|8662.8618|10722.6978|9904.5387|9442.5194|9466.5829|11213.5933|13707.0094|12937.4931|13572.3441|13389.584|15332.6127|15026.3452|14453.3284|17320.8996|14243.5531|10325.1807|8997.2451|9673.2413|9348.4744|11508.7755||
2022-02-19 20:20:13|pink_usa_1135|SRGHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8241.2022|8262.6079|7095.9962|7438.4877|8337.5279|8990.4024|8091.3622|7711.4092|7807.7349|7492.0006|6737.4491|7593.6778|7406.3777|7718.333|8346.0223|7410.3696|7517.3013|7554.7274|6982.6426|7239.1651|7276.5906|6352.1802|6549.4662|5699.3722|5140.6626|4886.0841|4586.7178|5565.0038|6115.6238|6131.6613|6377.5692|5993.1552|7778.8054|7324.3735|7484.7612|7671.8802|7270.9109|6708.478|6898.7704|8153.0924|7836.8317|8555.1186|8431.8306|8350.697|8912.2969|9682.6379|8616.4794|7977.1923|9289.1207|9681.1068|11037.1828|12961.7569|11519.7129|10837.5151|10122.0395|9396.2606|8628.0303|7171.9982|6811.4569|6969.5404|7216.3725|7511.1634|6696.2992|6646.4095|6233.4341|6818.2516|6280.5521|6209.2509|5882.1564|4119.1727|4313.2118|5197.6828|4880.8187|4669.8367|4526.1494|4421.1472|3664.081|3105.8559|3757.9751|3504.1592|3625.6994|3824.729|4460.8942|4659.3158|4731.1124|4880.1741|5089.7183|4940.8316|5955.4667|5514.321|6285.2231|5994.8298|6199.8468|6980.9946|6578.0868|6578.0868|7211.2277|7085.1477|7583.1636||
2022-02-19 20:20:14|pink_usa_1136|SRHGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8756.0922|10536.9657||10542.3171||||12843.432||10355.0171|||9766.3598|9156.2967|||||8508.7737|8374.988|7090.6448|7304.702|8187.6879|8829.8595|8423.1508|8198.3892|7946.8721|7133.4549|7101.3463||6903.3434|||6800.8587|7399.6764||7137.6936|7121.542|6939.7609|6068.2809||5613.8282|4384.1325|4586.7178|4570.6804|5810.9118|6233.2319|5629.1537|6206.5028|7115.8694|8179.7747|||7575.6476||6984.536||8833.8568|7810.03|8506.8754||8536.7692|9107.3908|8738.7779||9172.3814|||11259.0357|12268.4665||10465.9115||8802.7541|8342.3707|7210.8257|7393.8697|7477.0716|7526.9927|6812.7083|6857.0547|6834.8815|6834.8815|6773.9053|6258.3789|6259.1466|6259.1466|4157.9805|4307.6678|4795.5375|5242.1549|5211.4273|4222.1956|4166.9312|3271.7042|3315.8604|3122.4352|3426.7803|3692.0794|3504.1592|4952.2502|4952.2502|4554.3016|4543.8005|4543.8005|4543.8005|5523.1439|6131.925|6054.7245|5432.4033|5487.2207|6479.4155|6479.4155|7126.2607|6651.5421|6651.5421|6651.5421||
2022-02-19 20:20:14|pink_usa_1137|IMPUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5060.3945|6395.3452|6612.6627|10182.8797|6941.7436|7531.6055|10971.432|12293.9645|15212.2288|12276.1288|15186.7097|13931.4063|14275.9994|13383.7494|14768.2752|18522.035|16386.7705|15229.9125|18522.035|16448.3055|14866.856|14833.068|16741.056|14771.52|16513.3284|17879.694|19566.1092|21911.088|17947.3968|17522.7156|18064.338|18076.6476|17079.57|16421.0064|15368.5356|14488.3992|12340.374|13318.9872|13195.8912|13023.324|13645.2416|12777.02|12068.896|11951.9016|9630.4864|9705.6|9936.108|8989.812|10045.296|10773.216|10312.2|12049.6578|11197.2021|9003.8732|8415.3451|8130.182|6043.0308|5510.7428|5959.8562|6827.7375|7240.4363|7853.4154|6524.2825|7107.2674|6178.6492|6640.5305|6876.6302|6828.075|6268.4763|6289.038|5870.1735|5093.1495|4540.734|4340.4075|4146.1515|3827.6394|4285.9848|3351.0816|3040.2566|3345.0108|3065.754|2458.6456|2053.1209|2176.3567|1924.4214|1748.3702|1373.1991|1307.761|1508.955|1753.262|1976.0125|2780.7885|2277.8035|2608.3162|3326.8606|3556.7948|3362.7878|3104.1118|2263.4149|2385.5674|2859.8067|2348.9216|2615.5016|2306.5275|2083.7788|2083.7788|1968.0931|2299.3421|1746.0629|2006.176|1659.8376|1929.2917|1781.9901|1773.3676|1379.6052|1322.1217|1228.7109|1181.287|1113.7438|941.2932|1314.9363|1365.2344|1717.3211|1868.2154|2256.2294|2910.1048|3154.4099|2838.2504|3032.2574|3602.7816|3898.0885|4642.0052|5362.1814|5573.5374|6767.3077|8137.2081|7546.1939|6966.9218|3197.7388|4422.8211|5831.8615|5714.4415|7170.4498|7314.955|6700.1875|7470.5923|8354.4861|11086.6601|11118.3815|14385.6948|15646.624|14548.2674|14433.277|13943.5014|14945.3047|11389.8013|9427.1634|10466.9925|11572.2029|11531.5702|12128.8714||
2022-02-19 20:20:15|pink_usa_1138|BDVSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3255.9127|3255.9127|3870.6654|2451.4214|2861.2566|3339.3976|3665.7478|3606.5659|4070.1583|4536.8006|4971.4185|4834.1708|4948.5439|5463.7011|5622.2991|5511.2805|5812.6167|5820.5466|5431.9815|5439.0591|5834.6271|5742.1152|6427.979|7089.9172|7389.7833|7703.3593|7011.4983|7150.8314|7286.9615|7400.6701|7339.812|7496.2829|7471.7318|6694.2789|5792.4335|6383.2977|6440.5837|6103.1446|7050.452|6933.9798|7440.2457|7410.7394|6522.4446|7302.8057|7923.591|7658.4314|7697.5818|7603.8398|7538.3297|8099.8441|7744.2183|8450.7905|8095.1648|7993.7802|7900.1945|7439.1019|7715.1874|7736.9795|8017.6116|8279.2732|7501.8129|7887.4861|6797.8811|7826.3428|8429.9369|8646.2902|8365.6581|8315.7451|8377.9338|8754.2552|8047.8554|8472.0142|8035.0987|8170.6382|8750.2687|8754.2552|9106.6578|8435.3388|8063.8012|8004.4154|8045.0469|7492.4578|8121.4342|8418.8572|7495.7083|6801.7215|7138.1507|7568.8451|7841.8891|7931.2786|8613.8886|8747.605|3908.8937|3462.2818|3955.4677|4164.7183|3827.3891|4216.6151|3978.7547|4085.2097|3647.7463|3997.0517|4389.6044|3947.4097|4313.5001|4436.6472|4451.7264|4131.7115|4907.4546|5672.4728|6514.0535|6863.8014|6468.6536|6438.3869|5320.2027|4849.4362|4799.7631|4327.4482|4087.5022|4264.3045|4625.4865|5032.485|5165.6284|5011.9236|4941.4755|5123.4944|4708.8958|4559.6974|4092.7303|4089.3465|4239.0805|4881.1604|4504.8814|4842.3794|4856.8115|4064.7463|2781.1422|2654.6495|2929.7075|2826.5433|2606.0328|2828.5819|2772.2651|2825.1842|3883.5495|3446.9626|3666.114|3963.4124|4078.934|3857.2344|4884.9525|4457.6115|4843.4012|4621.6244|4414.2928|4263.9094|4015.7744|4046.3643|4291.0835||
2022-02-19 20:20:16|pink_usa_1139|APNHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2233.8792|||||||||4780.3019|4997.8238|4387.5541|4425.5341|||||||5337.3894|5026.28|5000.282|||5235.9972||5019.1503|||4910.8857|5053.795|5577.3788||6356.037||6535.0188|6364.7678|||||6721.9528|8947.4642|8740.4732|8440.1758|9486.6666|9099.92|9504.8664|10128.211|10278.5966|10952.3045|11407.5125|12463.595|13023.5009|12358.8972|11276.0219|10592.3504||12078.1965|12474.726|12620.5759|12802.0651|12628.8178|14315.6996|15024.6459|15979.7857|16618.0653|15893.0288|16792.3417|14730.1243|15080.6374|13795.2402|12851.2354|13968.9769|13207.3644|11278.25|9978.9482|9736.7828|9942.0077|7844.312|8049.4943|9075.6338|9873.7423|9609.2263|8984.4214|11879.4927|11911.4023|10507.3794|10771.7733|10005.9426|9230.9949|9366.24|10337.52|9516.72|9256.8|9576|10269.12|10141.9938|9755.7407|10091.831|10429.2895|10391.8954|9722.4509|10193.835|9701.247|9929.297|9851.76|9717.2105|9179.0125|8895.9806|8784.2678|7979.4802|5122.8263|5202.6211|4541.4642|4377.6|4981.8|4523.52|3192|3402.216|3180.6|3283.131|2523.5395|2452.2067|2657.3169|3327.3436|3418.5038|3815.0502|3573.4759|3090.3274|2602.6209|3094.8854|3812.7712|3949.374|3375.4165|3607.7327|3202.3183|3395.915|3610.0103|3853.7144|4277.3497|4473.2241|4846.752|4883.1937|5534.5899|5012.731|5666.803|6231.2075|7737.8033|7146.0889|6757.3781|6588.5119|6417.8251||
2022-02-19 20:20:17|pink_usa_1140|WLWHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1054.7273|||||||1391.3901||1826.708||1757.5453|1812.0618||2099.2903|2318.9834|2534.6082|2538.6766||2755.8569||||3324.5764||3041.5673|2819.9697|3111.9665|||3531.962||3311.6|4243.6072|3335.3959|3523.3837|3813.6941|3962.022||4644.1719|5124.0565|5028.8728|4620.376|5525.6727|5999.3018|6459.7745|6565.0254|7003.5708|7244.7708|6499.2523|5851.7719|6030.0064|6025.2745|6141.9945|5559.1833|5362.5913|5133.9077|5256.5581|5932.3221|5741.6206|5467.8332|5635.7261|4489.7606|4903.6479|5418.0166|5453.9028|5553.5867|5766.7981|5788.3369|5951.8717|5001.774|5464.458|5568.1631|6313.1864|6650.8296|7155.4393|6892.0034|6966.2107|7058.9698|7203.4708|7528.7888|6673.6671|6896.7423|7064.0488|6339.0543|5989.6113|5382.5238|4971.4252|5564.172|5707.5785|5420.7655|5174.8797|5942.9509|5592.5184|5366.8975|5410.1015|4416.4094|4966.651|5139.5711|5485.4114|5120.3578|5322.098|5110.7511|4568.0646|4668.0811|4587.2985|4121.8368|3981.4289|4255.5128|5024.2336|5081.763|5484.4687|4861.2336|4957.1159|4285.9397|3928.9254|3686.9611|3181.4713|3017.6064|3344.378|3631.8604|3490.154|3399.41|2835.7501|2800.8486|2964.8858|2643.7917|3067.7942|3587.3247|3409.7156|3362.2265|3675.6544|3353.4885|3050.0579|2697.395|2268.4806|1539.3261|1439.2461|1763.3147|1918.1924|1841.8465|1851.3897|2194.9466|2280.8358|2302.2127|2626.8|2830.8307|3113.952|3180.816|3333.648|3849.456|3767.1166|3814.8016|4062.7637|3910.1716|3367.993|3260.908|3381.3778|3415.7286||
2022-02-19 20:20:18|pink_usa_1141|TLKGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2040.1297|2123.6845|2347.8899|2200.2764|2982.9064|3221.0375|3084.5647|3890.8685|4393.5899|5880.8653|5869.7247|5967.2053|6183.0552|7164.8241|5974.1682|6816.6791|7108.6134|6841.3827|6646.152|6763.8443|7753.844|9443.0743|9249.2282|9686.7665|10716.9201|9298.3054|9629.0541|8550.1199|8868.8656|10434.5871|10735.9952|10457.2594|10549.2822|11248.1222|12536.4416|13343.3083|13696.7293|13123.2538|12632.4654|10390.5762|9388.0365|10255.8611|10101.9142|9232.3136|10017.1336|10159.9495|10870.2542|11756.1267|11856.0371|12246.9944|12952.5024|13081.1309|12159.2794|11544.6388|12785.7562|13170.1049|13410.2115|12101.1194|9935.0385|9702.6073|8562.1008|8748.5666|8620.8502|9926.1108|9150.8729|9984.8603|8908.2119|5656.5549|6128.1471|4873.654|6329.6198|5779.1626|4749.7692|6098.3806|7514.9131|5865.3298|2701.567|2531.0102|2864.312|3027.057|2769.2689|2682.0376|2506.273|2252.3908|2343.528|2413.7472|2356.8788|2382.1537|2555.2863|2451.6595|2300.0104|2757.4452|2744.6792|2573.6155|2923.4025|2537.8709|2546.807|2854.4687|2849.3623|2720.4261|2761.2771|2702.5537|2523.8303|2051.4898|1955.7451|1824.2557|1783.4046|1936.5961|1646.8088|1582.979|1524.2556|1189.7875|1155.3194|1170.6385|1081.2768|1085.1066|994.4683|874.4683|1009.7874|943.4044|846.3831|802.9091|719.9375|777.3794|936.94|1074.8004|1079.9063|1271.3791|1328.8209|1324.9914|1328.8209|1387.5392|1524.1231|1758.948|1896.9557|2016.736|2307.0731|2409.928|2902.0688|2827.8571|2747.1356|3172.8765|2959.3551|3333.0176|3754.8526|3581.692|3224.0435|2911.1826|2649.4886|2740.6258|2239.3712|2470.0725|2558.3364|2132.8253|1870.6682|1800.8475|1885.1593|1991.2053|1860.7602|2014.225|2284.0672|2419.6277|2176.6418|2136.7774|2416.0602|2848.1583|2877.1404||2832.3498|2673.8258|2891.6554|2689.1121|2356.6355|2512.046|2375.2217|2168.0919|1955.3705|1825.4371|1884.4167|1991.0385|2293.4662|2291.3216|2205.9998|2052.668|1830.0896|1854.8205|1729.3526|1744.7678|1922.8306|2141.6994|2207.224|2388.6069|2525.029|2639.5092|2819.6294|3198.4641|3189.1482|2950.0398|2845.7015|2302.8942|2210.9772|1532.7785|1298.6386|1105.4886|896.8121|507.7674|535.147|535.147|1020.513|854.9907|696.9357|771.52|913.4797|1133.2086|1146.7873|1017.172|1431.9411|1340.4188|1272.4713|1618.3858|1447.8993|1544.2612|1282.3545|1482.4908|1635.6815|1680.1562|1657.9189|1657.9189||
2022-02-19 20:20:19|pink_usa_1142|MRPLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3866.9437|4155.4832|4021.5184|4217.3131|3624.7767|3336.2373|3381.9573|3810.6562|3474.5775|3572.4902|3437.5294|3321.0927|3813.3024|4017.0667|4035.5907|4062.3182|3310.5075|3842.4116|3634.2988|3723.6058|4085.7952|4214.5462|4619.1565|4882.116|4633.167|5006.8095|4996.8457|4947.6494|5584.7099|5534.6418|6340.5084|5424.8924|5147.0321|5107.3378|5464.5868|4114.9794|3998.5427|4136.1497|3628.0622|3379.3111|2487.5117|2847.407|3164.9616|3254.9355|3723.3286|3530.1495|4072.6388|3175.5468|2967.3392|2901.1039|2946.1439|3044.1721|3117.0309|3476.0259|2922.0591|3035.8384|3218.4024|2999.6359|3456.6925|3770.1104|3379.8104|3274.1108|4277.9996|4845.4262|5682.0002|6285.2615|6254.4105|5665.2269|5131.7244|4365.1382|4454.487|3740.9669|4016.2839|4352.1584|4666.7178|4322.4464|4074.416|3733.3742|3557.6563|3911.9942|3495.3551|3612.1698|3022.9046|2987.8602|2728.8799|2911.6695|3259.0993|3443.1853|3040.0111|2514.9772|1610.3108|1873.5097|2032.9849|2084.579|1833.0813|1812.572|2017.1736|2055.9654|2824.043|2838.2667|3103.344|3096.2322|3628.4192|3318.739|4412.9423|3675.3874|3941.1962|3876.1633|3569.6179|3495.8001|3506.3455|3271.7104|3516.8909||
2022-02-19 20:20:20|pink_usa_1143|BRRAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1744.4884|1702.089|1402.7328|1358.2016|823.8272|1111.0534|712.4992|552.1869|886.1709|1006.4051|1053.1629|1113.28|1398.2797|1320.3501|1439.5239|1542.1876|1354.7147|1466.3057|1276.601|1327.9329|1466.3057|1370.3375|1285.5283|1319.0056|1301.1511|1495.3194|1631.0833|1739.0722|2092.2861|2198.0253|2216.0234|2327.2502|2615.8477|2389.5873|2361.8819|2336.4854|2043.2703|1823.9362|1883.9645|2043.2703|2151.783|2285.6922|2765.9184|2726.6692|2835.1818|2869.8135|2242.3769|2346.2976|2263.161|2002.2047|1902.9028|2009.1328|1928.3056|2404.6086|2213.741|2260.8517|2395.1826|2498.2559|2012.9333|1814.1821|2010.6222|2114.6199|2213.4625|2067.7487|2125.5716|2093.1908|2251.1168|2264.3467|2442.4414|2479.4481|2213.4625|2155.6396|2167.2042|2146.3879|1901.2186|2005.2999|2056.1841|1947.477|1812.1713|1741.6273|1748.566|1828.3617|1861.899|1739.3143|1593.6005|1438.635|1342.2274|1351.2965|1183.5181|820.7539||993.0669|1042.1937|1135.7785|925.2128|1191.0786|1254.8863|1180.4439|1276.4647||1687.8872|1719.5351||2036.0139||1774.9231|1925.9351||1844.0483|1973.791|2058.8644|2307.7147|2552.3112|2806.0535|3190.389|3079.7888|3098.9312|2776.7019|2226.4661|2126.926|2167.3376|1762.1582|1826.2096|1796.6525|1703.7586|1735.427|2035.2209|1997.2189|2208.3414|2022.5536|1843.0994|1971.8842|1680.5351|1678.4239|1552.656|1847.2352|1744.0793|1833.4102|1399.5173|1174.0632|684.8702|786.9626|880.5474|844.3896|786.9626|801.8511|751.4945|781.3948|1152.1586|1201.9925|1160.132|1221.926|1232.2869|1377.0254|1708.7176|1455.4253|1477.5382|1553.9279|1542.5017|1686.2438|1859.7257|1952.9102|1752.6626||
2022-02-19 20:20:21|pink_usa_1144|SPPJY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1293.3537|1350.7202|1470.6684|1559.3257|1530.925|1635.425|1729.475|1792.175|1692.9|1828.75|1864.9936|1971.6244|2116.935|2075.672|2049.464|1907.9409|1765.008|2229.8985|2153.73|2135.154|2035.233|1956.348|1752.912|1721.328|1700.272|1726.6084|2026.6592|2247.7493|2160.768|2330.24|2118.4|2332|2256.74|2591.7|2471.198|2593.167|2678.015|2684.6518|2827.904|3166.6688|3394.075|3383.385|3471.043|3791.732|4064.48|3791.732|3578.481|3447.4305|3412.662|3703.9448|3568.5847|3702.3398|3840.218|3823.8239|3640.68|3474.1854|3451.9862|3773.8756|3477.195|3908.475|3509.541|3422.3995|3109.2387|3047.725|2951.744|3119.95|2896.7368|2604.96|2469.285|2170.8|1986.282|1524.987|1495.1385|1389.505|1498.0601|1476.3491|1589.151|1373.4415|1134.9561|584.327|638.937|808.228|873.5416|726.313|748.157|917.4463|835.5315|1075.815|1253.546|1636.726|1620.3108|1863.897|1811.894|1768.102|1543.668|1560.09|1625.778|1549.8015|1712.643|1605.9538|1660.119|1573.04||
2022-02-19 20:20:22|pink_usa_1145|JSEJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.448|455.499|323.532|340.56|306.504|302.247|412.929|532.125|540.639|527.868|638.55|675.1602|681.12|698.148|672.606|719.433|625.779|702.405|744.975|757.746|727.947|736.461|864.171|842.886|893.97|1026.7884|965.4876|1048.0561|921.9169|939.6949|891.4403|796.6243|856.7309|820.3283|765.3011|739.0574|648.4742|738.2108|805.09||847.9254|842.7127|896.4291|927.8528|806.2241|781.0296|776.6857|740.1972|733.6813|708.0524|704.5773|759.8191|665.1096|694.251|671.1093|739.6773|671.1093|637.2538|721.6782|732.8205|764.876|716.5356|719.964|682.6407|649.8444|698.4959|753.2722|799.2739|814.0431|812.7399|814.9119|853.6767|742.8035|838.3688|871.3736|901.7895|947.8259|926.984|918.7306|968.6852|895.7081|928.7215|1019.943|868.776|869.6448|841.8439|768.8668|685.0299|755.8351|877.4638|892.233|902.6583|1029.4996|1112.0333|1105.0831|929.5903|1011.2553|1039.9249|1003.4363|1031.2371|1046.8751|1003.8707|783.636|915.6899|893.9705|815.7807|855.7444|875.7262|767.998|819.2558|867.9072|1085.97|1346.6028|1415.9572|1378.9213||||913.9089||912.2148||912.2148|973.0291|973.0291|990.4046|990.4046|860.0882|837.5001|838.3688|770.6043|777.5545|751.4912|749.7537|721.9529|723.0823|678.5141|572.089|535.166|465.8811|622.9124|595.1116|595.3896|622.9124|599.4554|585.9894|715.8714|626.364|661.6643|673.0987|654.4015|623.2395|722.9578|668.9437|632.3803|614.0987|585.8451|614.9296|565.486|602.4649|617.0071||
2022-02-19 20:20:22|pink_usa_1146|MOTUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1232.0255|1141.1384|1307.9959|1288.1778|1268.3597|1183.1418|1220.0035|1085.3419|961.2637|903.703|897.9469|838.4675|905.6217|932.4833|1033.7875|1046.68|907.25|246.39|318.97|338.07|363.2476|327.4875|286.081|424.4163|502.3014|610.1275|727.1204|737.6594|947.9564|1139.5587|1124.6625|1221.4877|1098.2762|1041.8579|1105.7987|1197.8545|1220.5159|1340.8749|1340.8749|1451.8309||
2022-02-19 20:20:23|pink_usa_1147|NMPNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:20:23|pink_usa_1148|DSTZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1942.5431|1838.0848|1558.4244||1800.1353|1580.6066|1661.8323|1875.3459|1934.0478|2125.0378|1942.829|2031.0068|1921.2226|1954.1579|1943.1795|1965.4191|2053.2591|2050.7642|1899.2623|1396.4518|911.2068|900.2284|977.0772|975.3566|922.6346|1043.4558|979.7501|1113.7517|1449.8543|1396.4571|1495.4186|1627.3673|1820.8921|1919.8536|2726.9398|2640.3168|2836.1403|2937.3524|2695.3234|2884.5461|2288.2746|2222.2666|2442.293||
2022-02-19 20:20:23|pink_usa_1149|TBLMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1916.8543|||2228.1383|2146.2215|2097.0714|2647.3882|2745.138|2940.6374|3012.3205|3339.7821|3362.5904|3564.9306|3462.53|3892.9598|4096.0254|4156.7716|4148.0936|4690.5928|4385.0753|4169.4158|4142.4584|4550.4142|4456.9618|5259.03|5123.988|5249.52|5610.9|5046.006|4899.552|5230.9554|5444.153|5520.295|5792.5026|5701.1322|5265.2193|4688.43|5317.992|5652.744|6000.81|6284.208|6518.154|6790.14|7037.4|5717.412|5888.592|6455.388|6143.46|6313.2919|6073.3409|6720.5394|7452.8201|6592.4381|6588.6142|5566.1783|5892.3216|5312.5113|5180.2421|5879.6382|5153.0635|5556.3186|5284.4831|4612.1432|4505.2212|4374.7401|4425.4828|4570.1043|4757.1209|5014.9496|5321.802|5160.2052|5221.9388|5141.7047|5455.9099|6122.6424|5682.9367|6374.9147|5501.3152|4579.9261|4676.25|4171.0041|4156.4647|4227.3445|3963.817|4349.1124|4292.772|3985.6262|3523.9987|3414.9528|3625.7748|3858.406|4069.228|4512.6812|4489.0546|5186.2756|4908.8811|5188.7655|5183.3132|5194.2178|5330.5251|5565.8824|5652.2104|5261.4627|5452.293|5348.6994|5032.4664|5435.9361|5194.2178|4994.3004|4907.0637|5724.9076|6534.5732|6686.0844|5959.141|5679.1332|5427.8441|4891.1624|4377.8148|4167.8089|3449.8401|3049.5725|3397.7873|3491.1233|3361.8889|3602.4085|3352.9143|3521.803|3142.8635|2657.9646|3250.6188|2618.4543|2684.9034|2572.1232|2679.8185|2600.842|2776.2956|2503.9162|1923.7077|1817.8073|1870.3087|1902.6173|1857.7443|1886.463|1863.9368|2100.5075|2155.7013|2405.1955|2457.2482|2324.424|2607.1242|2656.4846|2609.8166|2778.5393|2563.1486|2423.1447|2369.297|2297.5002|2252.6271|2021.0822|2114.4181|2273.9867||
2022-02-19 20:20:24|pink_usa_1150|LTGHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3514.2082|3350.212|3350.212|3371.2972|3603.2349|3718.0324|3682.8904|3849.2295|3162.7874|3350.212|3422.8391|3685.2333|3722.7181|3626.663|3678.2048|4088.1957|3797.9153|3525.1367|3522.8053|3230.2098|3406.2335|3371.2617|3133.4549|3014.5516|2702.1386|2685.8186|2643.8527||2602.3995||2055.0969|2170.1556|2108.2193|2142.0461|2241.6207|2308.3213|2441.7228|2482.6544|2713.4293|2708.571|2777.2023|2599.7768|2190.7122|2430.7955|2577.9627|2641.3967|3245.2896|2220.1941|2166.9096|1905.1507|2020.848|2059.4136|2326.661|2477.4023|2556.0499|3324.0974|3291.9334|3474.0868|3495.8907|3499.5247|3201.5381|2816.336|2670.9768|2402.0621|2305.7616|2514.7155|2609.1991|2674.6108|2987.5517|2860.1895|2834.7171|2667.3269|2299.7962|2229.929|2204.8204|2134.2254|2178.1036|2349.0065|2356.279|2529.0001|2490.8196|2163.5586|1545.399|1382.1322|1650.8498|1476.3106|1388.1319|1436.312|1446.4673|1515.5198|1515.5198|1595.4753|1966.1779|1748.1175|1835.3417|1858.9649|2329.6119|2262.3766|2398.6644|2395.0301|2170.4955|2292.2521|2113.1983|2103.2004|2181.3296||
2022-02-19 20:20:25|pink_usa_1151|AVSFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2039.2896|||2000.9238|2026.3042|1797.2899|1877.563|1820.8997|1753.0217|1764.8266|1625.5292|1793.5981|1732.1352|1806.6357|1859.4068|1722.8227|1748.277|1612.4999|1475.7295|1502.4255|1592.4469|1738.3436|1679.3641||1789.1967|1855.031|1983.2747|2018.7923|2064.4577|2131.0531|2337.816|2238.8743|2218.5785|2162.131|2092.9986|2089.7499|2044.2927|1848.3787|2011.6404|2031.4879|1772.8301|1382.9227|1589.0806|1628.1354|1930.3296||||2059.4172|2231.7344|2251.7413||2112.3386||2390.4986|2540.2275|||2332.4142||2446.1166|2394.7085|2340.0467|||3104.3054|2834.8776||2945.3953|2885.2318|2666.1582||2492.283||2342.7199||2328.8275|2328.8275|2330.1414|2026.6383|2026.6383|2026.6383|1909.7042|1911.2508|1911.2508|1909.7275|1909.7275|1909.7275|1865.5576|1956.3678|1956.3678|1956.3678|1956.3678|1956.3678|1956.3678|1958.4013|1958.4013|1311.5294|1449.2038|1449.2038|1450.273|1450.273|1450.273|1450.273|1450.273|1450.273|1450.273|1452.3256|1452.3256|1452.3256|1452.3256|1452.3256|1452.3388|1619.3578|1619.3578||
2022-02-19 20:20:26|pink_usa_1152|LEAT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5503|3.9002|3.6403|5.2006|0.104|2.8083|2.6003|2.6003|2.6003|4.3108|3.6404|4.4205|4.7846|4.2125|3.0684|2.6523|2.8603|2.8603|3.1204|3.3804|3.4324|3.6404|4.4725|4.5765|4.4205|4.0565|6.7608|7.4369|6.5528|7.0208|8.0089|7.4369|9.8811|11.4413|12.5855|19.1382|13.8643|15.4338|23.4385|24.5895|24.1709|19.3577|19.8808|20.7179|19.253|13.6239|14.8316|13.5603|13.1765|14.4942|12.6494|13.9438|14.7482|13.9438|11.5841|11.5304|12.9248|13.1394|12.0668|12.8712|12.1281|10.7328|10.4645|10.9942|11.2694|10.3035|12.8257|12.5574|11.9671|10.7328|9.1229|9.6595|9.1229|8.4789|9.9278|9.3912|8.0496|12.8794|13.1565|12.351|13.9083|12.8203|12.1201|11.4198|10.0866|10.7734|8.9419|9.4267|10.0731|10.8273|13.9516|14.7596|12.3894|9.6961|8.7265|12.1201|12.9281|15.3521|25.2636|32.3202|30.9735|37.4376|40.185|52.1318|52.0775|78.7408|77.3832|81.9996|102.8689|94.1604|130.6272|131.3208|136.7925|162.7831|177.8302|141.1699||
2022-02-19 20:20:27|pink_usa_1153|CLCGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6837.0624|6312.096|6639.575|3034.8058|2974.8096|2964.8102|1346.7304|1345.496|1513.3744|1501.0304|1420.7944|1240.572|1268.0406|1552.2777|1465.2914|1374.6295|1470.192|1520.4236|1557.7318|1400.2628|1672.8053|1720.046|1645.551|1916.2766|1849.1567|1859.6216|1794.6671|1679.1926|1711.6698|1882.4759|1595.2286|1694.7805|1840.8098|1620.4164|1386.5295|1307.3678|1471.1793|1575.2498|1602.4501|1673.4073|1946.5925|2090.8722|2141.7248|2206.7689|2220.9604|2059.5327|1978.5233|2185.4818|2360.5095|2192.814|2391.2576|2450.3886|2530.2155|2722.6278|2817.6112|2738.9664|2770.8974|3217.9308|3416.6123|3210.835|3816.8384|4004.76|4433.9321|4186.3328|3762.2396|3708.9105|3035.5296|2731.1208|3211.5732|3050.1999|3344.8284|3630.8992|3327.3007|3105.2283|3578.3939|3284.4003|3588.4881|3520.3522|3185.0298|3569.6205|4227.86|4296.9632|4521.8628|4263.3488|4072.1898|3633.2786|2999.7249|3336.4791|3062.3169|3362.8892|3516.0892|3446.4636|3716.2626|3785.8881|4270.7802|4084.2832|4173.7852|4018.3545|4353.4882|4545.4995|4243.9432|4893.8278|5035.1463|4628.7494|4455.6318|4618.9272|4867.5536|4813.5202||
2022-02-19 20:20:27|pink_usa_1154|PKPYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2182.2564|||||||||2204.7718|2384.5601|||2066.1285|||||1993.95||||2967.1875|2773.6613|||||||2171.1822||2171.1822|2171.1822|2171.1822|2091.672|2091.672|2091.672|2091.672|2267.5626|2267.5626|1880.8932|1973.2713|1973.2713|2152.3133|2152.3133|2152.3133|2157.5542|2157.5542|2157.5542|2157.5542|1594.2989|1594.2989|1225.3798|1297.1794|1570.0179|1593.9511|1675.324|1680.1106|1678.4171|1678.4171|1678.4171|1678.4171|1821.8715|1821.8715|1851.8678|1851.8678|1851.8678|1851.8678|1851.8678|1851.8678||
2022-02-19 20:20:28|pink_usa_1155|BCDRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67065.2227|80397.4669|60601.1056|79993.457|69747.8309|45652.83|55231.0045|77900.4452|91089.937|98096.8572|111286.3491|125626.6235|128597.5582|130411.1148|143435.7386|143060.0036|123514.0192|117774.9854|111456.0846|109376.6755|83615.3465|89248.0427|106465.5079|100560.0011|110621.9792|104217.5527|90992.8164|87134.7663|106768.7475|103862.3134|101610.1469|106374.4769|100050.9129|100050.9129|86537.5486|70598.6965|70596.396|68690.7296|69210.4544|69309.1743|73687.5821|71731.2728|66748.421|55754.7615|54590.2883|63426.4799|58584.7648|73690.9223|76501.2913|80846.0002|78876.6816|86487.5191|85622.6384|81298.268|73754.2217|78480.6455|80239.3156|73847.2135|82066.2455|82077.5135|95792.7765|100362.1833|98996.7085|94403.6081|89958.6015|97472.7913|117822.8831|106871.9826|113578.5259|127166.5035|114957.5612|119792.7837|104139.3477|104580.6787|109009.975|108493.6841|89198.0486|93160.2517|111314.0098|105121.8863|104401.8852|101375.7321|99437.6712|90790.9113|85722.1262|82442.3285|81696.9158|69293.8016|61872.5903|58058.1948|61818.4397|80168.4454|68586.8775|60464.7521|63397.7368|71895.9035|65428.2834|73287.1952|72046.3047|76858.6055|85364.705|83086.2944|88858.2794|99642.7896|97820.0518|102073.1016|112144.5028|104612.4094|109791.7857|117144.6603|110962.2671|113613.4525|115801.5635|113950.085|107947.9284|111425.3416|93583.8217|90385.8134|93078.873|82474.9507|83793.8923|77736.5025|76580.1348|81261.0581|81261.0581|83123.2907|82171.1623|83729.8731|75394.1593|78929.8912|67057.0502|60562.4206|70207.9041|72657.269|69015.7353|67103.113|65550.1108|60110.4435|40653.7877|35627.7636|38192.1307|41309.0896|37338.5549|35212.5274|31502.7402|34476.1637|57899.1|51936.6069|51418.2043|61805.7203|60501.945|66653.2278|73405.1132|63339.96|61286.3445|65095.1004|64742.6569|64845.197|53192.2605|56819.79|61938.69||
2022-02-19 20:20:29|pink_usa_1156|BBVXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38003.9887|48116.5578|39758.019|45891.508||23802.6494|34071.4529|41901.8338|47154.5697||64961.7333|66652.6006|70696.1917||74929.6024|73083.9919||55113.5153|54569.3806|49697.1145|34554.1114||50282.2005|52426.0152|53672.8836|49112.4425|48411.9915|55238.1721||54968.7176||53980.7178|48501.8096|46426.3465|44378.1254|36594.8849|40288.75|42025.75|37635|43932.7347|45880.7789|41946.9359||33096.6472|32165.0379|36060.1243|37674.7567|39827.5999|41495.22|45879.3128|48793.9024|54333.866|52703.85|54953.5344|46315.2208|53126.2826||49601.2891|53814.3934|60282.8824|69264.3506|65543.5384|66459.4307|73972.1946|67037.3013|73394.2868|71949.5174|71210.3349|71210.3349|75355.7594||73707.3521|66890.0108|63169.3202|59990.2491|53206.9096|59551.2819|60026.3436|61772.2979|62298.5063|62550.1712|62213.7771|63095.3488|55601.989|57657.8206|55445.1006|52647.4121|43092.0626|38599.3512|42206.1759|42577.9204|43995.0372|40323.4163|37486.1217|38066.8018|41228.2819|38905.5618|43937.0911|43675.5608|44275.8454|43455.9223|45128.5654|48998.6022|57231.685|54350.9513|56479.8333|60875.6694|57345.6798|57811.9048|55899.0501|56280.0226|58435.5736|61354.9233|53436.0124|51905.4666|52837.1032|46315.6471|48245.4657|40659.2822|42342.8826|41516.4298|37517.6444|34446.5186|34270.3614|34270.3614|39274.8948|40991.5725|39049.08|35595.76|37279.3538|32739.3232|32672.6443|32206.44|35188.3696|35340.4|37006.6255|37925.0527|30672.5394|19735.2066|19367.1639|21297.225|24257.7715|24567.8282|19536.9077|18882.3303|19466.663|34940.1644|33933.0219|31803.8911|36561.1677|35896.7888|38643.992|42456.7771|41890.6867|42922.9691|43855.3533|45599.46|47694.84|38386.4155|39728.2662|40828.2909||
2022-02-19 20:20:30|pink_usa_1157|CIXPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36423.7806||||||||17791.7349||25198.1023|||29941.4494|31057.0925||36180.7323||33642.6809|||34114.9783|30221.6204||29374.2852|22849.1968|26105.2073|25072.9949|26840.9714|28829.64||26983.1526|26521.9021||25312.9719|20366.759|20483.1405|20074.9973|16741.384|17244.8688|16713.3489|16654.2911|15945.5979|12344.6585|13621.6922|14739.0966|15887.14|18603.9|20198.52|20202.6054||25795.38|25406.5|28036.82|27917.26|29172.64|31384.5|29890|28395.5|28096.6|27764.2232|28096.2127|31437.2709|29260.7111|28578.6831|29176.5635|26127.3735|26007.0353|27755.1863|27217.1097|27501.6566|23914.484|25349.353|21344.3177|19550.1299|20925.2155|19823.6376|19823.6376|18456.1336|16828.8191|14663.4911|13331.5334|15007.1487|17657.3681|17979.5959|18951.2392|18246.3966|14967.3539|10425.0525|10065.0809|11531.56|13628.3886|13747.9358|14106.5776|13416.1755|11455.0192|14644.5403|15660.7461|15660.7461|15660.7461|24749.048|25700.5317|27553.5481|23354.7182|26173.3911|24884.8549|24689.3758|23198.6874|20616.7603|21985.8612|26409.6097||
2022-02-19 20:20:30|pink_usa_1158|CAIXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37477.9182|16567.0544|17427.0234|20866.8995|16693.5196||17705.2416|19504.0525|20849.1508||17376.1851|||29723.8169|31608.7416|35523.5887|33653.854|35679.3167|33030.636|35499.0258|35499.0258|36144.4611|31781.684|28522.0306|33085.5623|28677.3204|27853.2569|25710.6987|27948.4053|27515.8569|26933.602|26117.0958|24287.2439|22873.2619|21886.1664|20189.5481|21716.5046|19170.8231|14929.483|17474.2906|15917.8248|15917.8248|15062.4626|10806.9612|11586.7634|13522.0798|13820.1641|16462.4518|18622.5225|19385.1963|20964.7308|20821.1367|23876.0962|27286.967|28005.0451|28723.1232|31415.916|29620.7208|26568.889|27646.0061|26658.6487|28722.7274|30517.8978|28902.2444|28367.8989|29624.7046|25584.9721|26751.222|27289.8373|27289.8373|26661.4179|23339.9618|21903.6565|21365.0848|20916.2385|20377.6229|19207.4222|17950.8619|18130.3705|15881.0035|14755.366|12407.1462|14828.9399|17801.0113|16845.927|18267.0551|17215.914|15776.093|10016.0581|9182.898|12746.5446|11662.1411|13429.3225|11847.0265|12450.1325|10937.8569|15591.4048|15957.6409|15347.3374|17267.9983|25403.6718|24919.7923|27823.0691|23579.6316|24184.2375|25514.3706|24426.295|22844.6319|20372.9811|22249.7138|26602.9187||
2022-02-19 20:20:31|pink_usa_1159|MPFRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6209.919|7976.0428|7313.9388|8314.7936|8383.3137|8684.34|9746.7859|9300.2507|9777.5814|9438.8306|11579.12|13011.1123||12094.9452|10947.8116|12256.6217|12441.3949||13857.9894||12579.9748|12579.9748|12903.3279|12949.5212|12164.2351|11425.1424|11356.6223|||11471.3357||11024.8005|11625.3133|11671.5066||||9469.6261|8207.0093|7806.6674|8360.9869|11548.3245|8004.2056|8004.2056|8004.2056||8050.3837|6218.652||7180.5203|7973.2741||||8766.028|9375.8386|9726.4797|||12306.5588|11738.9495||10336.3737|10229.656|10443.0915|9665.5766|10929.8911||||9922.3871||8936.2301||9669.4592|8279.379||8279.379|8279.379|7958.5912|7958.5912|7952.9374|9784.708|9784.708|9783.7433|7997.943|8394.7875|8468.7713|8468.7713|8468.7713|8468.7713|8468.7713|8468.7713|5250.6382|5235.2404|5235.2404|5492.4929|5793.6081|5946.0714|4817.8425|4463.3652|5519.174|6098.5348|5915.5788|5275.2326|6327.6677|6220.9359|6663.1103|6556.3923|6556.3923|6358.1758|6952.8253|6632.6294|6419.1655|6129.4644|6373.4232||
2022-02-19 20:20:32|pink_usa_1160|BNDSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13387.6746||||7823.3871|9124.0252|11862.2105||9857.4673|9857.4673|8009.1927|8357.9275|8693.8254|8802.4978|8881.5331|8575.2735||||||||||6149.4169|8111.4366|7752.6609|6239.5664||8093.3585|8590.716|7942.6435|7445.286|7701.5016|9717.4597|7942.1543|7942.1543|7235.4302|||||8405.923|23170.5183|11806.4858|11364.0325|11662.1882|14027.0869|15186.3501|18669.6502|14393.6206|15678.7676|15913.5508|14710.782|14271.3108|13346.2435|13299.4971|12271.0652|12111.0296|11345.3901|12273.4364|10038.1654|9807.4033|10345.8476|||9109.8484|9431.2507|8656.0783|8656.0783|8820.3951|8952.0434|7477.5886|9540.5594|9762.1436|9743.109|8293.7304|7124.8163|6957.8261|6679.5129|7709.2733|7737.1041|8426.8926|8426.8926|9266.7825|9409.4688|||||11646.4708|10106.6725|11198.53|10589.9481|11535.2775|12829.4791|11225.795|11004.0183|11046.4192|9679.5662|9509.5709|9903.4591|8654.2706|8302.0226|7078.7206|6977.4362|6838.6583|5437.2934|6166.0026|5545.3058|6173.7548|6090.6987|5786.1641|4789.5045|4374.2294|5149.4107|6256.8109|6229.1237|6782.4445|5002.7535|4792.5537|2802.663|1919.8242|1961.8641|1928.2321|1914.2188|2026.3253|2132.8265|1681.5978|2410.2902|2496.3357|2370.8216|2650.8575|3026.2841|3876.9906|4379.047|3709.6385|3988.5587|3988.5587|4657.9672|4630.0752|3737.5305|3988.5587|4630.0752||
2022-02-19 20:20:32|pink_usa_1161|BNKXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:20:32|pink_usa_1162|BKIMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8539.2289|8481.8027|9751.8845|9751.8845|9123.4919||8967.269|8964.9395|8761.6688||8358.0597||7189.7288|7190.2648||||6813.4058|6813.4058|6157.2335|5811.17|5290.4685|5857.2153|6172.8135|6076.2798|5917.6784|5917.6784|5383.4374|3116.8185|3370.7482|3949.1686|4044.2432|3902.2453|4875.5598|3864.499|3253.3689|4520.5651|4992.7349|5109.4715|6007.4454|6193.1881|4988.7074|4961.7414|4638.1496|4889.8321|5119.043|5314.4835|4944.4023|4468.5335|4755.0022|5321.3328||
2022-02-19 20:20:33|pink_usa_1163|BKNIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4038.5022|4010.2212|3973.1792|4269.0542|3977.0218|3715.7295|3984.7067|3938.5964|4030.8172|3900.1711|3957.809|4449.6533|4284.4244|4339.9752|4507.4966|4928.2482||||4943.8317|5259.3954||||5902.2104|6316.8239|6253.9696|6395.3912|6521.0992|7071.0711|6851.0826|7086.7847|1398.5009|1084.2311|4556.9124||4651.1938|6748.8387|5419.1768|5929.6789||5988.5827|5281.7339|3534.2456|3868.0352|4064.3825||3357.5331|3436.0723|4043.1639|3258.6696|4123.6247||4666.7363|5089.1565|4706.9669||4888.0043|5149.5025|4465.5841|4385.1228|5090.3573|4261.6943|4309.0467||4001.2577|2485.9882|3433.0313|||3314.6511|3314.6511|2485.9882|2980.1586|3169.3751|3051.115|3074.7672|3547.8083|2999.08|3268.7138|2880.8199|2540.2304|2556.6248|2693.9246|2651.3143|2693.6808|3384.9796|2798.5678|2007.1498|2073.8959|1525.6242|1301.5487|1477.949|2154.9449|2345.3132|2322.7623|2181.8182|3224.5347|2925.7581|3094.877|1945.1316|3201.1668|3113.4636|3508.1176|4122.0382|4271.1332|4824.4658|5219.1948|5236.7383|6492.2394|7414.5852|7638.4555|7916.9608|7236.3171|7460.2131|7199.9183|7802.1586|7595.4194|7415.6462|7145.9863|8098.7845|6704.6899|6390.1267|7019.2531|6786.4398|6588.6892|6777.4511|6831.3831|7128.009|6552.7346|6849.3604|6678.5759|6939.2471|6102.2823|5886.5905|6264.0512|6381.95|6588.6892|6363.9727|5824.653|5950.4942|6795.4285|6678.5759||6651.6099|7234.6654|7594.1519|7189.7296|7442.6121|8215.6371|8233.6144|8233.6144|8826.8661|8719.0021|8134.7391|7972.9432|8278.5577|8898.0329|10219.2559|9482.2472|9042.594|9114.5033|8727.9908|9166.0535|8065.2285|8357.2841|7153.7802|7737.9456|7450.3565|7280.1431|6670.7682|7082.4108|6723.5192|7060.594|6543.7459|6166.2221|5986.4489|5375.2199|5617.9138|6382.3995|6148.2448|6731.1132|5863.887|5221.3308|3343.7823|3415.6916|3972.9886|4232.9745|4646.386|4960.9383|3837.5374|3410.6451|4448.6675|4714.363|5190.2891|5949.0771|5815.6643|6301.0521|4898.8208|4350.5124|4674.1042|5195.4466|5212.5251|5051.628|4404.4444|4629.1609|5258.3673||
2022-02-19 20:20:34|pink_usa_1164|TEFOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:20:34|pink_usa_1165|ACSAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4861.3716|4861.3716|6480.0624|5713.1403|6845.1325||5467.0853|5549.8663|5452.0173|5551.9169|6250.233|6727.6201|7063.5591|6895.1765|6831.9194|6849.9926|6515.5294|7265.5836|6904.1116|7377.0713|9462.6637|8389.7727|9486.2326|10638.1331|10539.5746|10133.8118|10906.4488|10469.6756|10771.5629|9782.4028|9737.4409|9344.8536|10204.8288|11174.9178|11149.5543|11426.7169|10525.9342|10959.2558|9781.8147|9755.9369|10118.0735|10428.6027|9606.9942|9876.1909|8423.2289|7666.8525|4802.0397|6398.785|7251.5089|6915.4143|6617.3897|6576.3218|5657.0002|6880.9246|8656.6462|8506.9097|8476.9954|8498.4473|8702.9832|8606.4111|8215.1978|7355.141|7298.393|7471.1543|7032.996|7007.0129|6445.2433|7031.9354|6744.9562||
2022-02-19 20:20:34|pink_usa_1166|FRRVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4547.7662|5259.2719|6638.2716|5736.0533|7591.8363|8677.4314|7555.1604|7591.8363|8875.4797|8978.1708|9374.2665|10379.1768|8721.4421|9132.2084|9278.9102|8618.751|8105.2936|9168.8843|8875.4797|9036.8521|9124.8735|8802.1288|8017.2722|8266.666|7261.7558|7782.5489|7687.1926|8728.7778|9623.6604|10525.8786|10855.9582|8898.08|9208.7509|9208.7509|9437.3575|9712.8581|9525.2833|8839.4629|10181.7956|9876.9861|10433.8488|11395.1698|11072.7759|11183.2697|11488.9572|12432.693|12796.1195|12760.9491|12784.3958|12993.7855|12054.2624|11995.1723|11229.016|12099.5502|12017.4799|11625.5191|12040.9248|12345.1663|13039.0698|13491.921|12918.2837|12769.7977|14343.7493|14230.9004|15194.5948|15200.579|14444.2267|13756.7723|13098.8135|12012.2756|12190.0188|12853.8319|13812.0893|12034.9341|12271.8882|12670.2901|12871.9916|11863.5018|11133.6983|11544.7392|11262.8548|11807.832|12653.6026|13543.5539|14434.4236|14231.2182|13926.5843|14480.9155|13491.8617|13963.8954|14251.3756|14904.067|13868.7906|13676.7113|13365.3826|13640.991|14398.1118|13790.1387|13503.4723|13852.1631|13596.7139|13347.2461|13687.8319|14232.5826|15502.3786|15994.6791|16201.7846|16506.3325|16192.6921|17743.7567|18581.4564|19841.2025|19716.4254|20234.575|20075.5789|21408.9098|22265.8269|21545.5402|17143.5956|16766.4645|20076.9757|19287.0589|18042.8756|18965.813|17348.9026|16285.8649|20052.3575|19385.0399|17949.1116|18336.8118|18784.2305|20874.5881|21311.2465|21850.3934|21425.822|21260.2571|21728.0837|23184.9845|20776.937|22713.217|20544.8735||
2022-02-19 20:20:35|pink_usa_1167|GASNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9990.083|||9858.6345|8807.0468||||11557.2115|11304.5676|11304.5676|20048.2148|17282.9438|||14517.6721||||13088.9488|||13826.3544|||16222.9232||17974.2615|17743.8222|19308.1429|19069.7708|16924.4216|16610.5083|16610.5083|17403.8461|16808.8428|17354.2625|16858.4264|14081.7444|12643.8198|10561.3083|12048.8165|11751.3149|13139.6559|14577.5805|14627.1641|16015.5051|18362.6494|19613.5111|20113.8557|17912.3392|20814.3383|20614.2004|18963.063|20564.1659|19963.7523|21664.9242|24066.5786|24016.5442|25217.3714|24316.751|26368.1641|27669.0603|28169.4049|29270.1632|31271.5419|30370.9215|30020.6802|28569.6807|28219.4394|27919.2326|23366.0961|23065.8893|23666.3029|23015.8548|24016.5442|23916.4752|22165.2689|21514.8208|19963.7523|19863.6834|21714.9587|21714.9587|20213.9247|19213.2353|17386.9773|19313.3043|20313.9936|20113.8557|19163.2009|20113.8557|21564.8553|19963.7523|19513.4421|17662.1669|18348.877|19398.8127|19348.8158|21498.6842|22548.6199|24848.4792|22948.5955|23373.5695|24048.5281|20873.7224|21148.7056|22398.6291|24166.6476|21614.8897|22865.7514|23816.4063|25017.2335|24817.0956|27113.6777|26766.9017|26716.8701|26891.9807|24490.4643|24775.7306|25118.7642|27100.42|26339.7856|27680.8059|27916.8152|27844.0407|26825.7704|25164.996|25310.2479|25882.4123|25373.2314|24410.9016|23772.3172|25161.6188|22529.915|16391.4497|16163.2234|18009.0495|18257.8304|17489.0796|18269.8421|19877.0829|18762.027|22313.2376|21921.4082|24407.8364|24071.5079|23542.9918|24455.8833|24864.2821|24612.0358|24503.9302|24359.7895|23879.3202|25404.81|26954.3232|30613.3619|30120.954||
2022-02-19 20:20:36|pink_usa_1168|IBDRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30595.7956|35471.6196|32424.2296|45106.645|39215.1648|29285.566|36208.0552|39276.5344|43326.927|38830.0771|45768.6951|47077.8683|51123.2135|47234.9691|50573.3607|50926.8375|45559.2274|42521.9455|44472.6136|38411.1417|34090.8701|33146.9034|40444.6785|38807.7943|42981.8489|46623.916|39162.4526|41713.2637|47974.3454|46255.6171|47906.1419|50634.2821|48301.7222|47906.1419|41617.7788|35506.7447|39265.6207|39750.9262|39986.2258|36833.945|36486.1442|33471.3681|32552.1132|28057.5324|23772.0019|26728.57|21293.263|24503.6778|28804.1405|29491.02|29804.5954|33939.028|31667.0247|31526.0039|29364.5352|33274.5722|34310.9676|30107.7251|33575.9436|31946.4789|36784.6538|39436.6433|38110.6485|39202.6442|38469.4471|41870.2336|44709.8724|45156.0151|46510.3769|45142.5437|43799.1065|45081.4784|44168.7943|43526.6238|45468.7978|41889.4991|42100.1559|40227.6508|41413.5707|41944.1138|43566.9515|40747.2|43602|41418|43012.391|44353.3792|43593.7442|43912.3389|43685.1385|40692.3618|41028|44163.6|42396.12|39045.2637|41621.5415|42300.3212|41973.0053|42712.4099|38936.7272|40377.1437|39018.82|41991.6085|44750.9377|46107.0267|51657.5307|47345.8585|49495.1417|50550.5245|45250.5|49533.6593|49392.2436|48185.6034|47852.0758|47373.6169|45942|48931.4145|47147.7637|50653.2|48933.8633|46798.6547|46750.6725|46038.9363|47902.2456|50528.3724|51285.0888|53122.2561|55754.4|56625.2913|60324.2263|61881.67|61850.7296|65751.7929|64839.4475|62983.2964|59963.1183|63030.4867|70124.7591|76190.6519|62543.4292|61384.1515|69266.6756|75388.2603|78735.219|79550.3867|75431.4841|76099.8259|83375.6376|88978.6028|83757.1203|74648.7446|82328.6566|84801.5883|82225.6289|76910.6283|76634.7581|77089.4242|62753.3654|75145.3346|70865.2018|73420.739|72589.7975||
2022-02-19 20:20:37|pink_usa_1169|IBDSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31936.6465|38762.8|31449.0642|44922.5344|37803.6628|28475.4863|36133.9192|38294.6195|41976.7944|39275.1952|45297.3919|47130.2343|50534.0846|48177.5728|50010.4153|51057.7538|45559.2265|41369.8723|44930.8234|37704.1874|33305.3656|33490.6503|38466.7782|39910.5101|40922.1045|46378.3851|42395.3003|40376.4764|46760.3247|44468.6869|47824.2995|49924.9675|47742.4552|47687.8924|41467.7326|35465.8239|38236.185|39883.2822|40177.4067|35942.0139|35883.189|34412.5665|33328.5867|27236.2644|23294.1735|28132.1942|24309.5606|24190.1032|27893.2796|30162.9682|29565.6818|35349.2375|31588.6803|31594.9479|29081.8819|33466.1484|34609.3238|30914.9828|33522.1264|31333.5609|36441.454|39561.4415|37564.6495|39623.8412|37814.2485|41745.4328|43976.9223|43983.2958|46653.7784|46531.7815|46043.2588|44577.6909|43855.5411|43510.9618|45046.5323|41881.6983|42256.1993|41881.6983|41507.1973|42443.4498|42443.4498|40560|43680|41433.6|43345.6995|44213.8537|42911.6224|45189.3621|43998.519|40551.3416|41127.84|43804.8|42182.4|41899.2248|41158.7378|40911.9087|41658.3645|42098.8608|38511.9623|39616.4811|38747.154|41603.5147|44467.1051|45097.8442|50017.609|49302.5528|48871.1555|50966.514|47083.9379|49610.6938|49329.8411|47678.5507|48408.6795|46628.2008|45864|47853.1454|45898.1404|50232|48992.8893|48174.1464|46350.8221|45103.2844|47598.3598|50863.8256|50751.4883|52285.3705|55848|56135.3711|58114.9046|62175.9753|60906.922|64194.5116|65185.5075|63455.1972|60120.4174|63769.799|69243.8716|73491.1093|61139.9841|60163.3531|68507.2891|74900.0892|79222.806|79699.6156|76950.4439|74520.1101|82661.7284|88224.6801|83741.7591|74771.622|83511.3617|84878.386|82001.6157|77736.3866|76493.656|76885.6096|62498.1132|75145.3358|70363.5024|74126.2566|72950.3959||
2022-02-19 20:20:38|pink_usa_1170|AMADY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9332.9778|9355.2522|8299.4452|8045.5169|6593.2254|7840.5923|7787.1337|7417.3785|8241.5317|8286.0805|8553.3734|9177.0569|8045.5169|9243.8802|9800.7404|10045.7589|10855.8416|10518.4003|10394.0798|11015.8906|11446.5804|11601.9839|12103.7153|13053.8969|13573.3888|14042.237|15116.264|14599.2221|15737.6019|16061.5852|16598.5987|18425.0031|17918.1376|19332.9138|18593.9582|18469.465|19447.6263|18960.7656|16267.3486|16592.3394|16208.6616|16230.9262|17495.558|17533.076|17621.4273|18340.6692|19292.5097|20138.557|20186.7773|17274.0105|19081.2989|17850.2474|19442.1053|18704.2396|17691.3116|18785.042|17516.6969|18123.5815|18830.8858|20062.1192|20289.1552|18351.602|20348.5214|20745.2892|21822.8131|20598.5319|19689.0658|19787.8793|20247.0456|20585.954|22206.4698|23942.5801|25945.448|26128.7318|26899.0261|27341.07|27827.6276|29810.6252|31552.8614|31929.7257|31734.9454|32066.1684|31677.4044|32768.6659|36017.8717|34729|36320.3919|38468.6568|40501.3881|35303.4144|30739.6413|30013.3915|32724.0702|31524.8263|34758.6939|34160.1485|33225.7287|34633.6406|33137.2847|32080.147|29261.9003|32645.4018|34554.8173|35352.5639|35378.4253|28083.0282|18841.9744|18536.196|24488.1066|25012.2825|24288.1362|26505.5531|24921.5146|24775.1823|35254.8256|31996.9446|29942.822|33761.0946|32509.5157|31046.1372|34261.4645|31577.3561|28618.9686|28034.4492|30259.1844|30466.1309|29854.289|31453.6259|31874.2672||
2022-02-19 20:20:39|pink_usa_1171|CDNIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2479.0838|2479.0838|2366.6986|2366.6986|2270.3496|2229.3331|2212.1844|2635.6257|2667.2849|2667.2849|2638.4521|2746.828|2923.5475|2710.7562|2825.574|2881.0033|2864.615|2984.9189|2515.7661|2395.8422|2395.8422||
2022-02-19 20:20:40|pink_usa_1172|ANNSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14745|16110|16269|17371.5|16693.5||16497|17175|16607.1|17166.98|17193|19275|20422.5|19827.6356|20899.5||21592.5|21942|21870|20089.5|20638.5|20814|21483|24162|29052.675|29812.5|29400||28168.5|26693.895|27840.495|30229.215|31882.755|29595|31503|30655.56|29113.5|27910.5|26670|27073.02|24937.5|24900|23857.5|24090|23976.18|25372.5|26790|27397.5|27637.5|27742.5|30046.5|27570|26988.3915|27279|27765|27645|28356|28080|23287.5|17760.015|17190|23085|20790.015|20176.5|22590|21487.5|20100|25402.5|25260|24513.6|25243.5|24681.75|26412|26632.485|24705|24007.5|24243|26191.5|24907.5|22402.65|24630.75|25281||
2022-02-19 20:20:40|pink_usa_1173|ACXIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4361.12|5835.52|5525.12|7985.0879|7073.3924|6157.3555|6989.6653|6744.6859|8478.1477|7200.5336|7947.8758|7674.9874|8862.0475|7788.0525|8366.3575|8591.96|7873.845|7244.7|7245.7852|5331.1602|5020.8482|5098.5941|5560.1702|4901.2096|5317.2354|5235.2449|4008.4242|4195.4613|5627.2936|5790.6044|6650.0508|6634.3838|6477.7135|6314.233|5735.2379|5035.9946|4842.3468|5277.3144|5492.0156|4860.3588|4878.3236|4525.9809|3895.6724|3488.5675|2889.4102|3149.278|2485.6392|3080.5665|3420.1159|3359.9933|3800.8922|4809.8064|3809.4812|3332.5087|3168.2377|3647.0114|3575.1097|2901.7451|2710.0074|2965.087|3268.9261|3593.3626|3218.6613|3194.1001|3712.7415|4521.548|4780.8568|4657.9776|4660.8353|5134.9734|4480.7346|4708.9176|3980.7038|3885.0165|4176.0652|3692.2368|4162.4878|4152.8446|4489.7971|4311.815|4331.6537|4469.0992|4592.6399|4150.2845|4766.0031|4649.3428|4774.5392|4876.8339|4245.3793|4335.3431|4225.7135|4583.2169|4127.2292|4134.3995|4105.8864|4212.5254|4214.668|4398.2366|3893.7079|4211.0628|4448.0046|4542.097|4541.4777|4941.1049|5509.1464|5070.8732|4898.7175|4844.3826|4497.4901|4577.6488|4672.1615|4680.0888|5379.0688|4696.4662|4474.9845|4614.5864|4690.4208|4594.152|4454.642|4761.0701|4769.5125|4530.7452|5023.4414|4731.8117|4946.3796|5496.5797|6075.8255|6011.2736|5724.4027|5905.6014|5527.2906|5787.526|5696.8683|5559.174|5532.6114|5554.716|6234.1631|7567.0738|5290.9232|5018.1952|5727.288|5649.2976|6227.3146|6619.9299|5950.8158|5595.2176|6966.3758|8102.1897|8292.2384|8787.045|8896.1977|9136.3063|9140.6694|8184.0564|8530.3811|9142.4264|8623.2808|10882.9301|9636.4343|10646.3091|9623.3191||
2022-02-19 20:20:41|pink_usa_1174|GIKLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3700.0544|3871.754|3729.1565|3512.9732|3596.1205||3619.4016|2951.7287|3284.3187|3159.5974|2577.5663|2282.393|2228.3478|2486.1043|2477.7897|2972.5161|3076.4501|2789.5923|2922.6274|3350.8359|3475.5573|3737.4711|4053.431|4327.8169|6444.308|5845.1108|5833.362||5451.9655|5451.9655|5840.9286||6871.6808|7960.7768|8323.8093||8727.0347|8978.5637|9866.6962|11208.6183|10262.1419|10764.5501|11149.4764|11045.0317|11971.9788|12138.2057|12578.241|12591.7806|13317.0289|14559.1371|13778.5773|13350.9663|14016.139|15258.2472|16651.5169|17518.8657|20000.9342|18706.2783|17715.3071|18509.4416|18563.9823|15373.7276|15593.7451|13236.8345|14513.2436|15235.8667|13091.1133|14150.7073|14205.3961|14608.4124|14273.7852|14082.3742|13923.228|15187.7333|14647.7554|14661.4257|16001.1178|16424.8979|15269.7553|13752.349|15051.03|15299.3742|14219.2575|15586.4938|15039.5993|14957.5651|14328.6364|14776.3146||12686.8727|14271.0247|15022.1313|15500.1082|16742.8482|19119.0762|18775.9051|18803.2354|19062.8731|20429.3873|19404.5016|20648.0296|20156.0845|20525.0433|20620.6993|18106.3132|18980.8822|19404.5016|20512.0935|20990.7489|20238.6374|20170.2636|19418.1521|20348.0354|18939.5357|17876.4274|18426.4713|17670.1609|19657.1946|18550.2312|17746.471|20332.5026|22083.8891|22083.8891|20004.1176|20920.859|23452.1598|24560.6206|24560.6206|24245.9163|23684.9216|22084.0344|21960.8892|21015.3872|21015.3872|19167.1284|19167.1284|19577.8526|19851.6687|21152.371|20262.4654|17031.4236|18435.9766|19266.1631|19076.134|17876.4274|16625.0775|17683.912|17408.8901|15676.2517|13613.587|12857.2766|12857.2766||
2022-02-19 20:20:42|pink_usa_1175|GIFLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3846.2885|3956.9199|3302.0393|3581.5196|3591.6657|2833.1547|3084.3684|3784.4387|3662.6875|3449.6226|3514.5562|3459.7683|3743.855|3368.4547|3433.3887|3490.2063|3033.6385|3145.244|3003.2005|2556.7788|2090.0653|2242.2545|2353.8601||3252.385|3135.0979|2769.8437||3279.1702|3275.1122|3561.2277|4182.1597|3885.8981|5794.2529|6107.3627|5624.4793||4872.842|5210.0489|5289.3431||6894.7548|6827.0411|8131.1591|7435.8303|8593.9211|8606.5781||10904.5663||10555.2394||11815.3126||12641.4705|12353.5513|12541.0063|13590.2231|13958.7505||13836.2698|14134.9188|15899.6625|16466.9087|16845.0632|18643.0159|18857.096|18280.1268|18190.4303|18488.3513|14937.1302|15332.4743|13557.6252|14334.2762|15094.0434|13672.182||13638.0015|15049.683|14489.1224|13791.8398||14524.7214|13762.6007|15498.7321|16096.8089|16404.3912|15089.1691|14033.2732|14886.985|15552.314|14868.6958|15415.5904|14902.8768|15278.8668|14643.1018|||12371.0674|13724.7664|14851.4264|14851.4264||19218.7699|18789.5702|18003.8246|18860.629|19097.0359|19028.7102|21208.3004|19506.9902|22000.8786|20224.4102|18824.4164|||20662.517|20375.3864|19144.6584|19323.5242|17366.9401|20341.1996|18289.9862|18632.7378|18852.7554|18013.9384|18013.9384|18392.0936|17890.1381|20294.1211|22029.1567|22029.1567|20489.8522|21084.9815|23390.5859|23808.0685|23055.5146|21995.0978|22885.6427|24589.9036|21201.4955|21656.8015|20946.9332|19304.0365|20157.1106|19577.8526|20365.0739|19913.5525|20580.7078|17267.5896|18169.6805|18217.7584|19014.9925|18075.8183|17215.3434|16673.2063|16886.3483|15586.8696|12375.9882|12614.0885|12169.7217||
2022-02-19 20:20:43|pink_usa_1176|GIFOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8584.0531||9973.7049|9528.4569||||10622.3999||10690.2747|||||||||||11210.7884||11464.0442||11706.8058|11130.8994|11450.4742|11105.2509|10689.6158|6254.1741|10597.8519|10594.5026||12098.2385|11175.4915|10116.0412|9876.8105|10662.8543|10732.8057|10185.9112|10942.95|11108.7958|11580.4923|10869.5294|10105.7982|10105.7982|9866.8097|10959.3284|11846.9999|11915.2823|12905.3774|14305.167|14382.562||13801.7934||14285.1978|||14285.1978|16671.4732|16671.4732|14177.5848|14177.5848|14187.5324|14563.6151|14939.6709|14631.9889|14529.4282|14358.4938|14153.3725|12616.6324|13214.8052|13613.587|13957.3645|12891.6544|12006.5745|13689.5474|14845.736|14359.9999|14106.8699|15119.3901|15536.7127|16111.4946|16111.4946|15085.2848|13320.2039|13169.6931|13751.212|13177.4008|13430.6807|10603.5292|12034.2185|12273.8076|13002.1585|12950.1788|11801.5161|11414.065|11512.244|11464.3891|12369.5957|12078.9645|10868.8679|9522.6354|10413.019|9171.9824|6958.0556|7494.3484|7714.366||
2022-02-19 20:20:43|pink_usa_1177|ENGGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4297.2165|4655.3179|4440.457|4798.5584|4631.4444|4917.9256|5061.1661|5323.7738|5371.5206|5328.5485|5013.4192|5204.4066|4359.2874|4048.9329|3915.2417|4626.6698|4402.2596|4798.5584|5180.5332|4502.528|4578.9229|5309.4497|5142.3357|5629.3536|5896.736|5471.789|5505.2118|5223.5054|4464.3305|4512.0773|4688.7407|4392.7102|4292.4418|4760.3609|4808.1078|4311.5406|4082.3557|3762.4518|4239.9203|4268.5684|4411.8089|4827.2065|4626.6698|4870.1787|5123.237|5629.3536|5653.227|5595.9308|6326.4576|5906.2853|5634.1283|5848.9891|5529.0852|6049.5259|6326.4576|6140.2449|6106.8221|6574.7412|7204.9997|7300.4934|7419.8605|6999.736|7481.9314|7687.2428|7949.8505|7625.1719|7788.4662|7988.048|7052.2097|7610.8479|7114.2806|7133.3794|7171.5769|7071.3085|6264.3867|6701.2704|6546.0931|7109.506|7076.0832|7071.3085|6608.164|7114.2806|6655.9109|7099.9566|7329.1415|7162.0275|7206.6824|7248.1686|7119.4183|7033.5847|6799.9266|5855.7573|6103.721|5865.2944|5939.2066|6203.8601|6389.8329|7133.7239|6413.6755|6890.5287|7062.1959|6518.5832|6691.681|6942.9826|6985.8994|6423.2126|6182.4017|6432.7497|6888.1445|6623.4909|6737.9357|6678.3291|6666.4077|6444.671|6461.3609|6563.8843|6494.7406|6852.3805|6680.7133|6911.9871|6766.5469|6555.6391|6284.5681|5317.3449|5271.6043|5503.1661|5912.9257|5865.2792|6652.2585|7065.4098|6809.1514|5240.2225|5746.2021|6529.3591|6675.7402|6581.6567|6207.7287|6082.2144|5760.5839|6275.7156|5689.9821|5721.3607|5457.2577|5726.5905|5737.05|6147.5864|5768.4286|6082.2144|5836.4155|5878.2536|5925.3215|6014.2274|5920.0917|5679.5226||
2022-02-19 20:20:44|pink_usa_1178|ISMAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3024.1579||3151.1139|3252.0277|3518.9609|3431.0683|3170.6456|2799.5434|2763.7353|2565.163|2705.1402|2301.4851|2057.792|2288.968|2103.376|1830.8399|1647.7559|1464.6719|1327.3589|1464.6719|1546.4059|1595.6647|1787.0148|1945.9326|2225.4875|1982.5877|1992.435|1913.0684|2136.2051|2300.2761|2080.4209|2461.0658|2395.4373|2558.7939|2457.0982|2407.8907|2742.5682|2903.3168|3080.4684|3299.4229|3097.3103|3002.1598|2808.2869|2342.4262|2467.0932|2219.4811|1607.3234|1689.1626|1599.9602|1672.0896|1783.5622|1969.5818|1948.2624|1607.1525|1677.9034|1736.8922|1877.8098|1799.8054|1801.443|1637.6755|1510.1028|1533.0327|1716.4726|1840.8091|1868.323|1840.8091|1660.6587|1998.0312|2109.3969|2169.7024|1963.2201|1697.7429|1785.4096|1818.1695|2004.9004|2084.2108|2267.7262|2398.8087|2529.0293|2627.5172|2722.4877|2652.431|2508.2007|2230.997|2461.7747|2452.9826|2517.8186|2389.4157|2527.9785|2288.226|2097.594|2104.6447|1998.8837|1970.8931|1717.0393|1729.3794|1601.8934|1779.8816|1962.4516|1980.3998|1968.0554|1805.8143|1763.053|1470.3862|1396.338|1502.2413|1742.1893|1816.25|1945.2112|2010.4453|1879.9427|1291.046|1421.5615|1381.5836|1384.3889|1333.3109|1285.051|1231.1365|1031.8259|1509.0013|1496.9167|1550.4861|1554.0099|1597.4286|1851.1228|1515.1188|1632.4924|1775.1374|1898.4108|1928.9361|2115.6642|2048.0193|1869.5355|1803.8636||
2022-02-19 20:20:45|pink_usa_1179|RDEIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5837.6617|5398.9935|6528.9724|5384.7195|4778.9386|5115.4835|5647.2246|6327.0454|5923.1914|6300.1218|6232.8128|6663.5904|6966.4809|7451.1056|7454.7796|7016.2632|6780.1389|7198.4161|6044.7806|5228.4653|5113.7764|6078.5126|5808.6563|6220.1871|6800.3781|6240.4264|6447.4592|6790.6955|7510.8188|7679.0719|8533.7977|7981.9275|7672.3418|7113.7415|6171.5241|5915.7793|6380.1579|5545.6225|5545.453|6184.0204|6466.3343|6136.968|5585.7836|4927.051|5935.3152|5000.9904|5868.0976|6526.8302|6197.4639|6338.6209|6837.8985|7385.742|7433.0865|6567.3585|7162.5465|7426.323|7143.2614|7473.7806|7085.9265|7939.2056|8418.7957|8276.4701|8748.81|9792.7981|10737.391|11041.6622|11068.7085|11792.1977|11754.963|10808.073|11484.423|11146.248|11334.9496|12316.3335|11826.6231|11282.7538|10667.9451|11296.2661|11336.8029|11532.731|10253.466|10841.8905|10696.4753|11633.22|11863.179|11707.6185|10988.8742|11042.8073|10816.9624|11629.3301|12161.9197|12148.4364|11965.5991|12288.9937|12111.1266|11351.1494|11297.2503|9777.2958|9833.433|9650.1343|9822.6507|10280.8973|10696.0148|12345.7026|11008.7007|11828.1535|12033.0167|10868.5312|11450.7739|12076.1458|11749.576|10800.1153|10746.1687|11048.2698|11086.0325|11139.9791|11415.1069|11301.819|11350.371|11355.7656|11204.7151|11949.1785|11952.9864|12325.5049|11510.2832|11521.0808|10948.8059|11834.2123|10752.6805|10461.1922|10741.8847|10655.5178|10821.2343|10444.9984|10468.451|10619.3865|10446.8888|9045.3454|9153.1564|9950.9581|10192.6042|10370.3821|10246.4763|10009.439|9896.3075|10806.7463|10866.1442|10208.57|8990.4408|9427.0269|9879.7829|10763.7351|9906.7327|10817.6347|10909.2639|10984.7232|11340.4601|11335.0701|11394.3596|10798.7698||
2022-02-19 20:20:46|pink_usa_1180|PGUUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3182.0959|3207.7374|3522.5153|3462.5576|3267.2765|3252.289|2730.7238|2848.1483|3028.0313|2443.4114|2173.3344|2473.1046|2323.2195|2473.1522|2503.1298|2173.3761|1371.4753|1124.1601|1423.9361|1271.3648|1179.6073|1192.7141|1130.714|1199.2258|1795.0836|1505.8883|1292.0159|1382.4534|0.4545|1292.9618|1376.6268|1469.0345|1468.0822|1550.8971|1172.0566|1047.5331|1008.836|1159.1266|1134.052||
2022-02-19 20:20:47|pink_usa_1181|PGUCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2245.5402|2215.6023|2413.1509|2287.9968|2267.056|2599.0579|2089.4387|1325.0099|2074.4499|1963.5328|1219.7773|1213.4745|1826.5131|1194.0339|1085.8429|1941.1246|1961.4578|1839.2224|1823.3457|1809.5022|1769.4512|1328.4696|2063.4284|1373.2217|1593.0576|1544.8744|1086.3809|966.6758|1282.5659|1525.1047||
2022-02-19 20:20:47|pink_usa_1182|PHMMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||509.0102|570.9767|645.2037|718.811|613.1803|575.4029|608.5992|708.1882|705.9751|584.2552|597.5338|629.834|685.0826|662.9832|665.1931|939.2262|994.4748|976.7952|983.4251|998.4085|775.6903|834.1325|596.1244|678.1642|448.5651|451.3084|420.3362|424.6641|376.1372|384.9875|399.3692|382.775|378.1608|320.7377|291.9819|292.0262|347.3342|380.519|396.5745|529.5045|547.2285|469.1492|400.5472|519.2951|427.2094|444.9175|548.953|976.6138|1154.18|996.59|1109.7884|1384.918|1491.3294|2006.2959|1911.6322|1683.0444|2451.114|2544.6195|2115.9832|1736.1023|2517.4842|2390.8764|2076.5774|2054.7951|1778.1601|1712.5774|1560.8484|1706.0436|1448.3221|1312.7461|1143.2307|1134.3375|1098.4017||
2022-02-19 20:20:48|pink_usa_1183|SMIZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||739.1072|794.5402|1016.2724|1108.6608|997.7947|591.2858|674.4353|1071.7054|997.7947|1123.4429|1492.9965|1358.1095|1921.6787|1616.797||1480.7368||1566.8262|1504.8418|1506.5636|1119.1616|1110.5526|1213.8598|1429.0832|1568.548|1652.9155|1398.091|1573.822|1824.0459|1817.1431|1996.6141|2038.0304|2044.9332|1982.8086|1696.3454|1346.032|1211.4288|1228.6856|918.0628|908.6331|1236.6532|1269.9814|1240.1614|982.3061|920.912|1008.6178|957.7484|1152.4555|1087.5532|1175.2591|1348.9167|1295.8969|1366.0842|1155.5224|1155.5224|1209.19|1203.4552|1258.2355|1540.6965|1540.6965|1717.1405|2020.0243|2021.7362|2066.0785|2223.8206|2100.3703|2246.1103|2208.3893|2160.3809|2268.095|2016.4948|2077.4329|1962.9432|1916.7781|1916.7781|2090.68|2279.5156|2282.984|2373.3553|2427.8864|2553.1346|2518.3502|2802.2724|2664.9785|2732.2642|2755.6002|2440.5634|2502.1628|2134.9976|2098.0868|2243.7873|2410.8572|2428.3412|2121.3989|2179.6791|2474.9654|2469.1374|2438.0546|2195.2205|2590.514|2991.8612|3000.9827|3160.6095|3124.1233|3584.7605|3356.7517|3452.5286|3320.2653|3367.6601|3061.7741|3059.4943|3178.0063|3054.8985|3328.4715|3220.394|3473.064|3229.582|3135.0962|2996.012|2868.3281|2527.513|2336.0693|2121.8347|2143.9967|2276.2155|2263.6776|2146.5465|2198.229|2055.815|2168.3952|1864.159|1820.8595|1777.5599|1808.5169|1875.7493|2004.6565|1851.8291|1450.5888|948.1179|1042.9612|1196.985|930.6|766.7|921.8373|807.4327|820.6332|1510.3611|1447.5915|1467.4064|1882.4193|1646.0099|1765.5796|1905.7894|1818.3068|1547.542|1499.1125|1581.0024|1750.0653|1501.3139|1483.7032|1593.7702||
2022-02-19 20:20:49|pink_usa_1184|ATVDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2260.3264|2249.081|2631.4248|2251.6584|2279.776|2143.6868|1994.9348|2021.9238|2089.3962|1856.6164|1673.3163|1574.3567|1398.9284|1285.3498|1207.7565|1117.9563|1108.9586|1169.6927|1041.3245|1129.0387|1032.3282|1086.3061|798.4238|762.4385|835.5336|955.8594|879.3907|864.2292|746.0729|753.95|567.0678|546.8154|562.5673|547.1835|637.2549|591.6562|606.7674|612.396|760.9921|775.7396|902.9654|898.4618|909.7207|906.3431|1062.842|951.3787|976.1484|976.1484|905.0853|902.8339|902.8339|854.4276|896.0795||
2022-02-19 20:20:49|pink_usa_1185|IDEXY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24293.8956|22743.4836|21808.8199|25235.9202|26014.8066|30532.3479|30999.6797|33803.6708|31778.5661|34271.0027|35828.7756|40502.0941|38632.7667|40502.0941|38165.4348|43150.3079|36514.1956|34052.9145|38040.813|42059.867|43493.018|50596.4622|52029.6132|51873.8359|46421.6309|47885.9374|44770.3917|52434.6341|56204.4444|56079.8226|57575.2845|53649.697|50409.5294|51001.4831|53961.2515|53431.6088|52372.3232|56193.2356|54105.0787|60244.8832|55850.4038|50552.0954|64639.3625|70374.0022|69033.8418|79412.293|79287.6269|80970.619|88886.915|87359.7556|85801.4296|83837.9388|82435.4454|80939.4524|78009.7996|86736.4252|86066.345|96024.0481|100667.8596|98049.8719|100699.0261|93219.0613|92377.5653|96117.5477|92813.8966|90881.5723|97426.5415|86954.5908|91816.5679|82809.4436|84398.9362|89697.2446|89136.2472|91588.9318|94577.5578|103481.1725|98873.7075|106656.5875|97939.7619|107528.2701|100679.3357|111450.8416|116058.3066|112011.209|101800.0704|99745.3901|101519.8867|101177.44|99807.6531|104415.1181|102298.1747|106967.9027|112914.023|113816.8371|108649.0048|107341.481|104913.2224|104317.1004|101596.8849|111592.0953|121903.6098|131380.0814|121777.0881|124672.6221|117947.0261|112529.1849|112544.7534|109571.1681|111283.7041|106799.9735|92975.1372|96026.5651|98642.0746|103935.3678|107142.4807|100012.1034|91262.6012|92445.8079|88833.9138|95154.7285|79337.1231|88242.3104|94781.0843|93224.2334|93846.9738|86685.4595|94594.2622|92788.3151|95472.3261|92906.6358|97977.0169|96603.5946|111306.3758|109506.7553|95366.8045|73689.6994|78947.0203|92221.1326|84683.9783|83199.6654|87155.6211|89149.1735|86096.5463|105595.9812|98979.879|94257.6517|106156.6679|105035.2946|113445.594|121482.1023|109333.8921|107153.4441|109520.7876|116186.7286|115999.8331|103789.3243|100113.712|95217.0488||
2022-02-19 20:20:50|pink_usa_1186|SVNLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17644.1872|17644.1872|16334.9013|16235.1449|18155.4296|17581.839|16147.8604|15212.6562|18005.797|16472.0621|20325.1034|21048.3304|19015.8175|20325.1034|21596.9811|20911.1659|20985.9822|22120.6954|20948.5741|19788.9209|19601.88|15524.3897|14826.1027|16997.0258|17020.7164|17286.5367|20044.8911|20082.3348|19994.9673|20594.0674|17760.8218|21043.3926|22466.2554|21517.6814|23502.2006|22016.9303|22703.398|23160.7405|25438.8461|27400.5494|9108.5942|9603.5805|8880.139|8696.3734|9755.358|9213.1579|9227.0585|9688.8347|9659.1797|30866.9588|30142.3226|32792.9656|10696.1184|10547.7975|10734.2583|10412.2369|10035.0737|9946.0802|9674.9842|10039.4386|10196.2382|28732.5411|30753.9899|31910.9222|9679.2771|9429.2441|9636.8989|27232.5662|28567.4959|27871.4254|28071.6649|25668.7914|25497.1576|24333.9082|22770.1304|24276.6969|23342.2443|24410.1901|24105.0627|21575.0154|22959.146|25804.8412|26939.0903|26085.1134|27684.0467|27101.4705|29201.4807|26907.3564|25974.1586|27723.9148|26985.1289|28151.633|28793.2103|28073.8661|29512.5545|27529.4975|24943.7466|26304.6681|26596.2942|26969.5755|23368.9661|21230.3752|21522.0189|21696.9947|23524.5193|23291.2183|23446.7523|21152.6256|20724.9071|21658.1112|20977.6499|22008.0627|21113.7421|20958.2081|19186.8241|19003.8689|17321.4577|16698.1377|18226.6815|19337.4752|18606.798|21364.5075|19641.8827|20315.0924|16077.8314|17305.4491|19245.877|19166.6759|18849.8713|19602.2822|16556.9983|16751.0411|20315.0924|19721.0839|19701.2836|21344.7072|21859.5146|22413.9226|22453.5232|22156.5189|22374.322|22631.7258|22136.7186|23681.1409|20988.6981|21503.1095|21582.3106||
2022-02-19 20:20:51|pink_usa_1187|NBNKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34762.875|36601.1488|36054.875|34119.431|36829.1989|35828.9734|36877.245|31436.34|29179.372|29824.7745|26215.15|27223.1003|27935.8147|29270.425|28664.83|32797.9134|32636.3474|32310.9344|21599.02|25260.9612|27715.9225|28270.2|31299.15|32308.8|30490.675|31432.0494|34730.6863|33314.24|33922.996|33922.996|40783.6779|42045.4455|43365.52|45051.1116|35900.8437|50232.8809|52557.5414|49984.46|47417.5895|46910.4032|47167.6177||
2022-02-19 20:20:52|pink_usa_1188|NRDBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49564.6944|47709.4168|46517.8031|41541.759|41057.307|39341.5395|38456.409|42007.473|43419.828|43201.25|35651.125|35449.25|34114.1858|37281.4993|35223.7542|32282.703|31960.279|28937.554|29844.94|25287.537|25287.2354|27857.37|30073.8477|28261.1|33811.7406|35241.6003|31490.5648|21639.392|24048.4351|28615.6169|28714.446|31622.238|31995.8085|31944.535|32348.385|35053.7625|32692.3742|32428.7688|37921.0633|40953.8811|41156.0226|44471.2367|44997.3412|48231.6515|49606.2333|52749.5786|50619.1397|46512.4066|48690.5576|47830.8514||
2022-02-19 20:20:53|pink_usa_1189|SWDBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22679.5041|23801.0181|22305.6661|21744.9092|24409.1278|22710.6573|22897.5763|22835.2699|19190.3496|22230.8985|18866.3567|19470.7281|17975.3762|15825.8078|16137.3395|18380.3674|16573.4838|14423.9154|11744.7432|13146.6356|11127.9105|7134.0748|6168.3267|4984.5064|3651.1509|2180.7216|1520.2745|2803.7848|3788.2249|3744.6104|3669.8428|5040.5821|6292.9393|6760.2368|5271.1155|6355.2457|9612.6563|8729.3819|9246.1914|10218.3539|9999.3212|8427.9993|9094.6207|11684.921|11094.4849|13380.1438|13151.5862|13123.0165|13657.2308|15303.7123|16379.1597|16426.7459|18016.124|16655.1595|15877.1517|14890.5923|11377.7034|9582.3689|11760.18|12213.8907|12531.4882|14382.6276|14700.2251|14053.4028|15126.0429|13098.935|14744.2557|15925.9778|15271.4856|20846.6637|20440.4886|20857.6414|18406.049|21956.9667|22883.692|24744.4916|27037.8835|24876.1696|24922.1062|26996.2048|25657.3686|26458.4755|28598.4186|27720.4932|30255.5027|29399.5255|31199.2725|29893.4666|28726.7849|29266.1|29441.1963|27661.0566|27776.7932|27038.3176|28945.2189|28460.2267|26571.3634|27155.4705|28885.7501|26768.8049|24592.3894|26094.8894|24971.0605|25468.492|24761.0339|25699.2889|25295.9244|24605.2318|23815.9249|22859.7506|22732.6291|22139.7369|23805.2136|25070.9759|22136.8848|23414.2263|25596.8143|25718.9948|25891.1583|26557.5973|27373.9852|28290.3389|27057.4266|25515.0505|26706.1982|26583.7437|27885.2827|29165.9566|29451.0458|30591.4051|27217.1074|25669.1623|26866.3141|27673.6956|28464.3726|24790.094|23679.0064|23846.5071|24644.9532|25859.3342|26297.628|25114.0073|25331.7588|25432.2595|25476.9264|25225.6747|20647.3097|17649.0389|17822.1234|16482.1141|17221.8631|14817.5121|13996.6778|15790.4581|16014.119|14275.1557|16528.539|17199.5217|17904.0534|12630.4924|12249.786|14993.1111|15523.085|18457.4632|18855.0603|17998.2682|18782.2625|20574.2494|19857.4546|19711.8557|20361.4509|20351.0904|19498.9236|20480.0367|20749.2604|22148.2445|22193.1017|23101.5404|25635.9812|23213.6838|22843.6269|22271.6951||
2022-02-19 20:20:54|pink_usa_1190|SVKEF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14813.7136|9685.1344|8683.2239|5877.8746|4475.2|||5794.3821||9304.1412||9083.9881|8416.0478|9351.1642|14585.8546|||14516.9831|14817.2543|12063.4888|13993.647|||||16785.4143|18431.0431|20076.672|20339.9726|20054.7303|20712.9818|19045.4112|18189.6842|15293.3774|11124.451|11058.6259|12923.6719|13208.9142|13501.6568|15627.7294|15123.6091|15277.037|14663.3253|11813.9497|14204.16|16023.52||17951.0664|16701.7248|18718.206||21744.4724|23147.3415|23436.7111|22620.1162|22248.9367||24351.7948|24045.2074|24236.7877|25793.8501|26517.6571|28227.7716|28947.0893|30538.3073|30275.2212|30166.1606|29773.5424|28869.1756||27884.0364|29023.8838|27490.5466||27314.6752|26548.6387|28146.3721|27347.0811|26887.2823|27697.404|27711.1005|26110.6967|25431.0732|23656.9779|22845.7562|23065.0053|21472.6165|22349.9451|22328.0119|21166.6278|20377.8094|21451.4789||18508.7198|21672.974|21982.6916||22654.7462|23533.586|24791.6026|25594.1304|23435.9438|25800.9992|25866.0984|26387.0528||27578.5864|26868.3684|25134.9252|24983.249|26481.3009|25722.8348|25527.8007|22379.747|20937.7083|19508.661|22064.1137|22713.0582|23773.0009|23255.1428|22714.3256|21730.0381|20557.0073|23045.4871|21721.2429|19681.682|21087.5164|19101.3103|20328.3901|21505.7517|18578.5499|19232.4532|20853.1656|19880.7382|20220.9879|21842.9922|20873.4518|13621.029|16427.3074|20368.8591|18540.0468|21253.7161|21242.8779|18796.9259|20525.3789|20525.3789|22268.1921|24053.9714|25532.9377|26958.7089|26926.2546|27684.6035|29242.8036|28657.9475|29882.0296|30913.0336|34116.5207|33271.7307|27925.3437|27688.14||
2022-02-19 20:20:55|pink_usa_1191|VOLVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10433.9|10130|8306.6|11345.6|8461.589|7698.8|10839.1|14895.7598|12257.3|11750.8|16310.1104|18760.76|19267.26|19044.4|20361.3|18456.86|17524.9|19024.14|22962.684|23096.4|23501.6|24312|26074.62|29792.33|28384.26|29295.96|33327.7|36062.8|34543.3|34320.44|36366.7|37784.9|35556.3|32416|23805.5|22265.74||24393.04||23704.2|28992.06|29437.78|28424.78|24312|22448.08|22529.12|26277.22|25061.62||28120.88|28141.14||31185.7015|30995.0997|27783.6|28412.28|29507.4|26668.2|30703.92|31027.5888|30727.8504|26374.14|26140.92|27708.3037|28778.7347|29711.6606|32149.0728|31799.04|29689.92|28006.68|24741.3972|22949.2536|21476.1144|22969.128|22533.108|21571.8683||24717.3429||27517.8301|26604.6277|24818.8099|23682.3803|20151.3313|20787.2|21355.6|20320.3|18702.899|17971.841|20936.6871|22320.69|23051.85|22442.55|20188.14|21057.408|22661.898|23315.88|21305.19|22869.06|24031.9553|27180.6899|27424.463|28732.48|32938.72|34442.4|35702.24|34869.12|37663.12|40030.4|40797.48|38282.88|39126.8087|37731.5344|37528.3489|34483.04|35864.8|35052|32999.68|34544|34462.72|35966.4|30073.6|29667.2|27037.7615|29192.6508|29993.4185|32223.05|29783.45|29173.55|32767.894|29173.55|28061.639|28441.67|31925.198|31213.4897|33775.6394|36175.1129|32555.5681|23552.305|25875.678|30196.7637|34154.4|36297.12|38838.9351|41020.8575|40669.042|47765.7898|49921.2491|52015.7047|54923.5412|48893.65|51699.19|56059.975|51109.62|47978.8|45945.8|44761.5775|48283.75|44726|49044.092|46880.98||
2022-02-19 20:20:55|pink_usa_1192|VLVLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17650.9878|18357.6772|20307.165|21163.02|22836.564|22341|18827.37|20706.045|22990.92|23011.23|20919.3|23864.25|23920.226|27140.0611|26977.5458|28102.56|33446.72|34544|35173.92|34602.928|37043.36|39875.968|40233.6|37561.52|39042.0804|38849.0542|36807.0406|36047.68|34584.64|35905.44|32908.24|33863.28|34604.96|35295.84|30429.2|25958.8|26986.9387|29243.4736|29942.5822|31735.3333|31033.745|29275.2|32731.3|28665.3|27642.7478|27384.51|32087.8741|31132.1517|33938.3155|36195.4474|32169.2122|25371.84|25275.8096|30989.81|33747.8|36276.7855|38635.5899|40436.37|41543.4264|47298.0958|50043.2562|51619.1816|53723.8045|50113.45|51028.3|56090.47|49930.48|47958.47|46027.12|44959.795|48711.6965|44380.39|48121.11|47039.554||
2022-02-19 20:20:56|pink_usa_1193|VOLAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10585.2422|||8205.3||||||||19077.829||17018.4|16917.1||18132.7|22286||||||||31706.9|35657.6|33570.82||37075.8|37784.9|33469.52||26135.4|25527.6|22711.46||||28364|29924.02|27209.18|24230.96|22063.14||26378.52||25932.8||29366.87|29360.7905||29847.4334|29649.36|29831.88||||29791.32|||25350|||31922.2893|32448|31717.92|28980.12||||||28980.12|21855.9756|||24392.6488|||24453.5289||22058.9095|20848.1||20259.4|18459.213|18885.6634|21180.3731|22205.3292|23254.95||21284.88|22300.38|23518.98|23051.85|||24174.1562|26754.0872|29760.6209|||33961.0192|34950.4|34970.72|37592|39116|41148|37592|39722.7516||36065.4138|37632.64|34848.8|35458.4|33324.8|33914.08|35966.4|34178.24|30988|28651.2|28664.093|28664.093|38635.5899|31206.55|31389.52|29661.47|34561|28462|26739.8951|34561|29485.0554|31477.8385|31477.8385|34568.6857|31396.5004|20838.25|20842.884|27959.9664|32324.7|35382.0665|38228.8995|36797.3|42499.1489|42499.1489|45447.6544|50734.6299|51954.7012|53264.6|50621.7|55297.6|50825|49808.5|46555.7|46332.07|48812.33|46596.1567|49503.55|46860.65||
2022-02-19 20:20:57|pink_usa_1194|ERIXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22897.5028|21969.06|26977.1826|25321.5433|29961.8784|29256.66|29001.7|29256.66|31584.45|31600.815|31175.325|32420.56|||31554.4557|31540.7076|34817.3327|36993.0825|32730|36731.2425|37966.8|36703.422|36052.095|34450.455|35178|34330.53|38617.3667|41309.6985|42357.171|41382.76|48429.36|48205.15|44229|39485.6|35992.15|29806.5|34421.7|32987.4625|31923.3625|30834.973|32291.6145|31764.465|30471.63|28245.99|28674.585|30413.9|29031.45|28414.94|29026.36|31504.22|33812.6628|39126.0812|41863.2968|38869.38|40464.765|37974.9975|36507||40167.375|43557.018|40050.1188|39786.714|38312.5738|39160.7332|41170.7903|43840.7508|39546.969|39713.52|38378.96|39867.52|40587.2064|40226.1127|37507.62|40848.3246|38583.1583|38445.3902|41071.0872|40887|37285.05|38084.1312|32967.2|33129.6|31830.4|33430.56|32520|31446.84|30017.4074|27950.048|29822.0664|31579.71|26267.54|25444.6425|23877.84|23486.4|22882.93|23222.3125|15933.2|17933.0125|18992.6535|19188.7911|21100.7957|21143.58|21601.8|23991.09|24275.16|20475|18935.28|19614.4|21340.008|20483.6|23172.3543|22605.5485|21503.6594|21464.11|25445.4888|23863.62|25368.406|26653.9964|27838.9|29298.5252|29855.97|28405.68|29340.535|29340.535|30315.2285|32254.4601|32980.7632|32023.3637|31523.6788|27796.9296|25383.5128|25822.1422|28953.1156|30316.3938|29497.2566|26845.8178|26177.0135|26050.5673|27750.6571|31725.2768|30679.2536|38889.1948|36728.6839|35443.2|40102.4|41267.2|40369.9476|41934.1583|42433.3744|44913.024|44761.6|44331.9552|43889.4|39460.5|40259.7|38295|35367.93|34498.8|36840.7|40774.82||
2022-02-19 20:20:58|pink_usa_1195|SDVKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20344.8255|19538.1502|18090.8798|20036.3908|20404.1398||||15006.5331|13867.6974|11376.4942|7058.4088|6524.5796|8137.9302|7568.5123|6251.7335|7900.6728|8766.6624|10676.5848|8256.5589|11661.2032|11329.0428|12811.9018|12871.2161|14425.2524|14661.3235|13523.6741|13084.7478|15919.9715|16133.5032|14093.0896|14769.2732|15967.423|14887.9019|18256.9569|18600.9802|21922.5838|23488.4826|22859.7505|22053.0753|22895.3391|23998.586|22041.2125|21222.6744|16584.2923|14294.7584|12811.8996|15243.788|15089.5706|15433.5939|18316.2713|16240.269|18088.2461|20007.4567|15140.439|16256.8426|17950.2637|16445.0005|17185.0882|17923.9216|19066.6672|20459.264|20409.088|20634.88|19229.7374|17625.3777|17297.9829|14877.018|15867.9829|17160.0005|17398.3338|17360.7022|16783.6847|17217.42|16866.3|18295.86|17599.0356|17762.1058|17536.3163|17172.5443|15479.1232|15328.5969|13785.7021|13785.7021|13078.2284|12029.5608|13635.1747|13572.4554|13923.6846|15792.7197|15441.4917|13334.1232|12355.7021|11879.0354|11577.9828|11828.86|12556.4039|10398.8591|10022.5433|11508.9906|12769.6495|12575.2197|12706.9302|12136.1846|13246.3162|13828.3513|13810.7899|14237.2811|15253.3338|15648.4641|17059.6482|17492.4114|18339.1233|20446.4918|19668.7725|20045.0883|19831.8427|21148.948|22102.2813|22915.1234|20929.4304|22616.5778|23331.5777|22415.876|22528.7726|21337.1059|22390.7901|21801.2287|22371.9743|21061.1409|21663.2462|19944.7374|17435.9654|18326.578|20019.999|20929.4287|22087.2287|22108.5532|20102.79|23281.4042|18489.6496|17862.4566|18941.2286|23231.2287|22368.8383|24360.1742|23808.2444|20923.1568|17749.5619|18815.79|21550.3515|24410.3516|24197.1059|24654.9568|24811.7551|23268.8603|28637.6324|30983.3317|31673.244|34809.2087|35448.9484|34796.6676|34370.1764|32551.3167|32300.4395|32463.5097|28875.9657|32425.8781|31497.6325|35574.387|33705.3518||
2022-02-19 20:20:59|pink_usa_1196|IVSBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11688.7441|10998.9166|10462.3841|10799.1834|8593.7164|8742.015|9962.627|10837.2087|11825.8664|11103.3858|13689.1058|14069.3587|13384.9034|13498.9793|14259.4852|14273.0732|13689.4625|13572.3438|14967.7027|14601.707|11944.2725|12690.9039|14372.9596|12720.1836|15402.3227|15631.0701|15859.8175|16698.5578|17956.6683|17232.3017|18909.7824|18376.0385|17613.5473|17651.6719|16851.0561|14159.462|13114.8491|14830.4543|14296.7105|14601.7128|14677.7634|16061.8841|16617.0534|14822.2595|13080.701|14829.8646|16008.6487|15362.2187|17035.3316|16959.281|18252.141|20187.3926|21846.2135|22089.7101|21929.6051|22363.1769|22119.7682|20742.9875|23313.9922|22515.3073|23019.2669|24380.9486|24533.0918|26098.2415|24736.2633|26737.3821|27361.305|29545.9485|29674.3853|28761.3273|26897.1672|28342.8424|26136.2855|26897.1672|28140.8283|27342.8851|28155.3234|30571.9247|30495.2072|30380.131|30345.6081|28083.9761|29289.9753|27503.2246|27932.8581|28363.2976|29102.2823|26704.7597|25302.8551|25714.2836|27075.2964|27304.4245|26311.5363|24633.2587|25889.7458|26687.9398|27885.6578|27014.7085|26304.1972|28366.203|30430.0335|30353.5953|31697.1402|35333.2135|35382.143|36765.0199|36505.0343|35793.8973|38594.2639|37768.391|36017.2346|35256.4548|34766.9943|33933.3818|33459.8731|32878.6273|32102.3583|31215.5149|33273.0924|34267.4606|35147.0941|32733.0739|31796.8379|32102.184|34007.1993|34121.9592|35766.8519|35246.6067|34022.5006|36545.909|34663.5192|35466.9783|37459.2775|39219.3662|39448.9429|41672.0769|43355.7972|41052.1617|34443.3431|36609.4467|41065.0204|41526.8289|45928.29|48883.9286|48880.5096|47693.9036|53108.6545|56777.2831|58010.2401|57520.1205|62458.4253|65100.7499|70463.6211|70463.6211|76744.0743|72516.257|65705.1638|73363.1083|73761.3214|78168.6216|67696.2294||
2022-02-19 20:21:00|pink_usa_1197|IVSXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9734.2328|11267.1829|9964.1753|9468.2981|8745.8176|7414.9323|9582.374|10913.2593|11635.7399|10966.4947|11483.6387|12974.2302|13575.0299|13118.7263|13917.2575|13915.4649|13648.5929|13381.721|14258.5859|12047.3614|12390.4824|13161.8948|14220.4613|12565.8554|15249.8245|15021.0771|14258.5859|15554.821|17003.5543|16729.0575|17880.4192|18208.2905|18109.1666|16584.1841|15249.8245|13694.3424|14334.835|15333.6985|13724.842|13696.7108|15407.849|16198.7751|16617.0534|14943.9404|12814.524|14229.0649|15590.3704|14943.9404|16617.0534|16898.4405|16966.8861|19517.7769|21229.8626|21762.5115|21716.6225|21754.1226|21830.7203|20689.7419|22781.5356|21845.9333|22479.1585|24533.0918|23734.34|25261.2716|24463.7915|24918.8749|26174.3296|28723.2832|28520.5083|27604.7872|27604.7872|26630.8586|26859.1231|25946.0651|27201.5199|26886.8548|25623.6458|29804.7497|30034.9022|30648.6422|30380.131|28492.8804|29497.8797|26275.7446|26778.6707|27540.5106|28073.7985|26803.8073|24076.1885|24990.4742|26349.7243|26876.7188|25013.1441|24098.5833|25282.5074|27268.4445|27946.7771|27236.2658|26701.4723|28185.5796|30040.1988|29375.1868|31307.2332|35550.3381|34403.553|35748.0175|36375.0415|34601.0222|36667.2271|35252.5375|35272.8019|34381.5441|34491.6727|33780.9607|34798.268|33651.0724|32113.8302|31033.0866|32316.969|34321.0035|35239.6469|29066.1496|32359.8798|32438.8132|33288.0369|33471.6528|35391.9694|33838.8847|34695.759|36920.8566|35267.1083|34433.9595|36349.6564|39334.1545|39640.2569|41947.5948|42858.3344|43998.6722|35438.373|39035.7889|41600.8175|41343.1157|45315.9128|47742.4575|50181.9483|46530.2642|52823.1035|55689.8305|58584.5989|58584.5989|63071.751|65485.2131|69544.5304|73833.6204|72761.3479|73527.2568|66567.7547|71678.3605|75874.9141|80408.4172|67811.0985||
2022-02-19 20:21:01|pink_usa_1198|ELUXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6224.1221|6063.9693|6697.301|6544.4278|6596.2681|6589.2208|6737.214|7674.5043|7674.5043|7921.1596|8217.146|8499.0378|8012.7744|4136.1936|4223.2714|4571.5824|4720.5118|5410.9747|5516.6578|4861.4226|5453.248|6185.9841|7083.9832|7393.5117|6936.2536|6954.0182|6785.0947|6053.0928|6518.9428|5229.234|5054.6446|4611.1312|4463.2934|4519.6126|4761.0125|4513.0431|3875.4075|3301.5354|3556.5897|3783.3046|2713.8759|2842.9055|2326.787|2701.1147|2153.8023|1787.982|2574.9209|3578.7998|3668.128|3894.9933|5492.9756|6279.9145|6455.7351|6613.1229|7054.0923|6961.9283|7059.7639|6068.6462|6352.2278|6749.2421|6550.735|6404.6904|6579.0931|5907.0047|6912.3015|7047.0028|7014.3909|7811.2552|7436.9275|6973.2715|7096.6295|7139.1668|7472.3752|6888.1971|5098.7972|4565.6638|4267.9031|5304.3938|4955.5885|4747.156|5507.1547|6296.9294|5715.5871|5963.721|4920.1408|5543.8618|6671.2329|7246.3638|7360.8177|7460.9649|7617.0516|7615.4777|6869.0237|7349.3723|7314.1477|7797.7025|7922.3482|7151.0068|8413.2017|7687.6543|7505.9097|7017.9182|6859.0706|7401.4423|5914.571|6524.0596|6350.5865|7699.8714|7089.2931|7213.8425|7107.9039|7421.4248|7384.2696|8199.9738|8537.704|8233.1431|9000.4818|9230.9697|8510.8739|8732.7722|8843.0056|8039.8768|8338.3658|7809.3889|8449.315|8011.2448|8341.9449|6630.258|6081.329|6828.5622|7445.0296|8134.7834|7960.908|7587.4351|7646.2078|7488.1393|7180.624|6965.076|6518.173|6991.6602|7396.1721|7659.1407|7881.1552|8492.5932|9330.3566|9557.4005|10013.6439|10156.6241|10018.6734|10152.3132|9419.4498|9180.9099|9660.1451|9241.2634|9011.3455|7524.0639|7351.6255|6387.4072|6757.7906|6299.751|6278.1962|6230.7756|6521.7655|6004.4502|7289.8351|7533.4043|7510.4126|7080.0349|6667.6197|7382.6644|6535.4169|6324.8983|6673.3676|7489.5762|7497.336|7185.6535|6871.6718|5751.9141|3629.8292|4004.8828|4986.3449|4956.8867|5696.2165|6133.3479|6740.906|6967.95|6884.6047|6618.7621|6993.8157|7051.2952|8185.078|7891.9326|8329.4951|8018.7467|7564.2996|7274.7467|6185.5105|6671.2728|6673.5759|6917.4082|5872.4546||
2022-02-19 20:21:03|pink_usa_1199|SKSBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4027.3179|3013.5823|4143.6757|3658.3215|3139.1482|4290.1693||||5950.0672|6182.0293|6550.356|7115.4027|7240.9686|7157.258|6822.4155|7533.9558|7184.4644|5713.2498|6529.4284|7178.1857|5357.4797|7115.4027|7952.5089||7826.943|8580.3385|8161.7854|8622.1939||8917.1901|7688.8204||6278.2965|6341.0795|6320.1518|5650.4668|6207.1425|7081.9185|7471.1728|7492.1005|6968.9806|6668.487||6083.5874|6351.6776|6359.9266||6266.1413|6620.4399|6951.7951|7157.7132|7536.6025|7352.4441|7430.6616|6837.8553|6959.5772|7754.3691|7978.1463|8030.2814|7910.8567|7783.1958|8324.2687|8040.4869|8965.8626|9227.7515|9244.1929|9478.4832|8874.7919|8151.3257|8537.7224||8353.0806|8833.8039||9415.2908|9491.2371|8914.1278|9160.6014|8700.5174||8688.1937|8343.1307|8474.5833||7804.9967|7686.3882|7813.8096|9104.4651|9351.0872|8837.2912||8796.1875|8508.4618|9248.328|9352.2696|8717.8706|9859.7889|9659.6782|9966.6595|9823.4016|9382.7941|9894.9553|9731.0638|10096.8338|9375.6314|9145.8711|9343.964|8792.7217|8682.3015|8439.8636|8215.073|8133.331|8163.368|7825.3637|7591.9322|7220.8992|7364.0898|7568.6478|7961.6533|6447.0971|6131.9057|6362.3056|7210.3398|7329.0481|7692.4762|7639.1417|6564.2464|7437.1035|7886.3808|8112.2928|8337.112|8860.1704|9004.0711|9464.6978|9444.1224|8872.4906|6156.3487|7350.5568|8235.918|8034.0351|8343.0364|8503.7172|8613.9538|7686.6143|9994.6593|11956.3056|9977.3309|10207.4123|10514.7516|11380.6723|11813.6327|11196.3043|11699.4164|11897.3621|10245.8637|10687.0337|9590.2934|10476.7564|10691.1568||
2022-02-19 20:21:03|pink_usa_1200|SKBSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7165.4818|7824.3767|7577.2911|8153.8241|7824.3767|8030.2814|8431.201|8126.8553|9200.2911|9975.8364|9309.9586|9679.8907|9536.599|8652.8193|8344.5241|8217.492|8484.5605|8957.0663|8938.7752|9144.1698|9900.0221|9579.6065|8971.6383|8482.799|8063.794|8441.7201|7870.723|8704.6253|8047.3624|8072.0097|7637.0637|7567.1875|9145.5688|9355.1976|8977.0437|9346.9768|8450.9166|8656.435|9379.8598|9317.48|9229.4827|9671.5156|9798.8431|10183.593|9778.3777|9411.4751|9985.0957|10005.5822|9814.0897|9400.2179|9404.3156|9504.3187|8964.4865|9099.4446|8359.7564|8276.3795|8098.0611|7836.8333|7959.2838|7302.1327|7167.7141|7695.4738|7695.4738|7973.9335|6103.2519|6135.9991|6243.4988|7046.4685|7476.6954|7704.7842|7150.9259|6532.4508|7270.2573|7483.8468|7426.3419|8278.4005|8506.5859|9168.529|9423.5469|9308.3245|9263.6212|6207.8232|7556.4548|7906.8931|7889.8345|8450.1569|8359.5165|8506.7946|8593.3463|9932.8367|10719.4464|10867.8695|10021.823|10873.4902|10993.0697|11409.124|11571.5764|11955.0962|11967.4678|10410.7871|10604.572|9483.0932|10447.8949|10295.3407||
2022-02-19 20:21:04|pink_usa_1201|SKFRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11270.8509|12749.8308|9505.9096|8879.3464|8935.8104|9391.1615|8311.0687|7400.3665|6659.0545|6460.5214|5919.5643|6516.9849|6602.591|6915.8725|7740.9687|7114.4056|7194.5474|7740.9687|7877.574|7476.8651|7509.6508|6711.8752|6374.9154|7901.2523|8474.9947|9079.7009|9762.7276|10864.6772|10278.1855|11225.3153|10910.2124|11611.453|11647.8811|10272.7208|9516.838|11520.3828|12482.0848|11862.8069|10846.4632|11899.2349|11808.1647|13432.8574|12931.9712|13702.4253|13769.8173|15163.1916|15141.3348|16033.8238|17099.3436|17940.8333|17531.0173|16483.7098|17303.3418|16164.964|16370.7827|16756.9205|16119.4289|16847.9907|17849.7631|18693.0724|19558.2404|20787.6884|21561.7857|23541.6519|21926.0662|19716.7026|4690.1163|4849.4892|5828.4941|5919.5643|6056.1696|5737.4239|6465.9856|6875.8016|6329.3803|6966.8718|7604.3634|8059.7145|6215.5425|7035.1745|6443.2181|6761.9638|6761.9638|7558.8283|7854.8065|8082.482|9220.8598|8401.2278|9903.8864|10017.7242|9607.9082|10177.0971|9471.3029|9266.3949|9767.2811|8264.6225|8401.2278|7103.4772|7968.6442|8701.7595|9403.0002|8811.0438|8515.0656|6944.1043|7485.9721|6238.3101|4758.419|4553.511|3369.5981|4667.3488|4480.6548|3879.5914|4740.205|5122.6999|5532.5159|5345.8219|6889.4621|6680.0006|7322.0457|7877.574|7235.529|7950.4302|7353.9203|7408.5624|8410.3348|8706.313|7763.7363|8364.7997|9084.2544|9239.0738|10491.2893|12112.3393|12330.9078|12440.1921|12012.162|12449.2991|13414.6434|14216.0613|12654.2071|11382.6494|8852.7147|8700.5072|8191.7663|9594.2477|8961.3096|9935.761|11269.9397|10518.6104|11165.209|10637.0017|8524.1726|8574.2612|9958.5286|10127.0085|10017.7242|10677.9833|10910.2124|11720.7373|11429.3126|11643.3276|11177.2001|11118.0133|10771.9981|10709.8579|12667.8676|12426.5315|12475.9982|12312.0799|12161.8216|11834.5751|12057.6971|11884.6637|11818.5885|11604.6156|11522.6686|11588.6855|11001.2826|10035.9382|8981.8004|9157.1106|9576.0336|9462.1959|11192.53|11506.7223|11820.9146|11228.9581|11028.6036|10131.562|8947.6491|8952.2026|9132.0663|8146.2312|7909.4486|7221.8684|7098.9236|7627.1309|7959.5372|8055.161|8344.3089|7030.621|7062.4956|7396.7233|7504.1861|7586.1493|8642.5639|8205.4268|8742.7411|8961.3096|9013.2197|9720.8353|9398.4467|9243.6273|9043.2728|9253.6451|9851.521|10168.4454|9931.2075|10372.8981|9774.1114|9614.7385|9466.7494|9826.4767|8990.9075|8480.9142|9054.6566|8615.2428|7984.5815|7390.3484|6491.0299|6994.1929|7681.7731|7793.3341|8446.7629|7718.2011|7556.5515|7809.2714|7253.743|8173.5522|7813.8249|8665.3314|8929.4351|9109.2988|8965.8632|6661.7866|6447.7716|7183.1636|8938.5421|8893.007|8515.0656|9101.5578|9817.3697|10969.408|11338.2424|12071.3577|12458.4061|12886.4361|13300.8056|12303.5867|12490.2807|11684.3092|11998.5015|11137.8879|11288.1538|11183.423|10664.3228|11228.9581|10313.7024||
2022-02-19 20:21:06|pink_usa_1202|SKUFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3906.1839|3459.8487|4389.5846|4184.54|3415.1332||5423.2316|5669.1212|5336.7149|6579.8234|||8195.0448||7877.574|7103.4772|7715.7418|8241.8549|8820.5602|7988.0877|8751.8481|9008.6662|8742.7411|11238.0651|12044.0366|12066.8042|13059.9249|11970.2697|12431.085||13075.8622|12658.7606||10523.3766|8636.4571|9339.6149|9999.5102|9562.3731|9685.3179|11065.0317|11294.5291|11087.7993|9911.6274|8731.3573|8687.2338|9764.0941||||11361.0099||11292.7073|11543.1504||||12335.4613|12522.1552|12446.2942|12370.1803|11932.5633|12190.3702|11859.3007||12408.3175|11950.6144|11581.8526|11654.6944|11520.3828|10857.6193|10655.2157|9084.2544|8956.7561|9412.1072|9448.5353|10591.4666|11752.6119|11839.1286|10814.5886|11520.3828|10177.0971|9439.4283|7777.3968|8993.1842|7791.0573|7854.8065|7135.3517|7841.1459|7513.2932|7581.5958|8009.6258|7736.4152|7003.2999|7035.1745|7718.2011|7918.5556|7545.1677|8726.8038|9120.6825||9198.0922|9138.8966|9976.7426|9227.69|9626.1223|8981.8004|9070.5939|10074.6431|10609.6806||10432.0937|9425.7678|9152.0662|9143.4501|9708.0855|9071.96|8651.6709|9047.8264|9275.5019|8765.5087|7413.3937|6625.3585|6634.6795|7353.9203|7505.6433|7604.2404|8401.2278|7490.5256|8269.176|7331.1527|7171.7798|7420.0372|8423.9953|8674.4385|9481.4572|9481.4572|7563.8371|5969.6529|6975.3869|8355.6927|8858.8557|8401.2278|9129.7896|9903.8864|9334.6975|9334.6975|11907.4313|13114.1117|12203.4095|12749.8308|13410.0899|12428.7172|11861.8962|11975.7339|11497.6153|11241.8446|10750.8395|10644.7882|10791.8211|9824.2||
2022-02-19 20:21:07|pink_usa_1203|TLSNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22748.6552||||||||32555.8147||33229.3833|||29075.7091|33004.859|||||||37427.9608|38168.8862||33170.0669|33065.8241||31869.4256|29877.5865|28470.3089|29444.578|29011.5695|29964.1868|30159.0406|29899.2355|27712.544|28838.3661|26240.3151|27366.1372|29769.3344|29877.5865|31393.1162|28145.5525|29487.8788|30007.4877|29487.8775|29942.5364|30873.506|29920.8874|28405.3576|28405.3576|31371.4658|32042.629|33081.8494|35549.9979|34337.574|34922.1339|32129.2292|33190.1|29899.2369|31501.3684|31934.3769|31544.6692|31263.2137|30667.827|29375.2966|29726.0335|30310.595|27496.0385|27041.3796|26521.7694|27431.0885|26846.527|25504.2006|24490.9336|26067.0828|23778.6354|22483.9414|21704.527|21260.6938|20264.7753|19333.8081|20264.7753|21217.393|20329.7265|20703.196|19669.4102|19561.1581|19636.9346|19268.8774|16995.5828|16259.4684|17406.9409|16865.6803|17448.0767|17547.6687|17904.9006|19636.9346|19496.2068|20502.9515|20351.3986|20459.6507|19831.7884|18987.4218|19420.4303|19983.3414|20914.3096|20221.496|20871.0087|20641.2746|20149.5771|20491.5613|18658.3697|19159.7262|19467.5711|19389.1144|20261.0859|18316.9422|18034.4074|19016.5988|17692.9717|17689.7631|18964.5591|17987.1517|18229.5097|18380.1675|17964.4972|17398.4835|17474.0934|17315.9943|16624.3533|14191.0223|13521.3451|14981.9571|15417.9119|16051.8048|15801.3149|17381.1396|15847.7322|17524.0723|16987.5126|17544.5204|16849.283|17830.7946|16971.972|17830.7946|17989.2679|17943.2595|17687.6575|16890.1793|16225.6142|15808.4717|15908.6677|16215.1856||
2022-02-19 20:21:08|pink_usa_1204|ATLKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18433.849|16419.5542|18067.6136|19593.5944|21852.0461|20619.0536|21913.0854|17310.727|17823.4566|17090.9858|11841.6116|10987.0623|8423.4144|11048.1015|10669.6583|7983.9319|10706.2818|12122.3921|13245.514|11170.18|14844.742|14502.9222|16053.3188|16492.8013|18250.7313|18348.394|17176.4407|17762.4174|19886.5828|18616.9667|17115.4015|18531.5117|20692.3007|19483.7238|23512.3133|26234.6632|29225.5857|30959.1|29359.872|30104.5507|32387.4181|34865.611|31862.4807|32900.1477|26063.7533|25306.8668|20863.2105|25038.2942|26124.7926|27601.9421|30629.4881|28957.0131|30116.7585|29225.0974|24012.835|26429.3134|28772.3806|26647.8378|29075.8868|29877.1429|32001.6858|34327.714|34788.8145|35538.7094|34878.829|31928.0098|31314.5691|28773.2515|31731.8159|33156.5344|36007.7018|34236.4334|32647.1447|32608.1664|32753.7928|35229.4407|34910.0843|36294.8266|35213.7558|35410.7368|34997.4292|35027.8194|33339.9556|35101.8627|35280.7304|33513.27|37161.18|37965.06|40856.8821|37935.9254|37071.809|32599.4459|32964.774|30042.1491|31140.2225|32090.1393|32504.2056|27787.7959|24224.6343|27605.3815|29664.8856|30819.8709|32607.0587|30746.3323|33726.0995|35690.3134|36419.8148|35689.4709|37344.9171|37417.7314|39652.3508|41103.639|42556.4607|46049.268|44060.3083|46677.8924|43909.9966|47928.3015|52465.2968|53303.0903|51506.084|53051.9329|52457.2075|50757.992|49979.5492|47621.5087|49670.3974|33474.9133|33735.8672|34002.8897|34247.555|30101.6705|27497.5938|29990.4172|32015.6496|33282.9357|35337.9614|36412.5534|33561.6105|39331.7885|34351.5435|36319.3476|36530.3479|44704.9712|43975.0941|48645.3406|45614.8953|43582.428|39924.905|41782.7245|48558.3014|52619.1559|54381.2292|56082.5414|57221.5529|55932.6696|62085.2633|65321.7099|69274.3362|72910.7524|77318.6871|73266.5746|75907.1404|74655.9329|83463.1594|83962.4283|75668.934|78118.5162|79708.9165|86405.6598|72670.9379||
2022-02-19 20:21:09|pink_usa_1205|ATLCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16480.5934|16541.6327|18189.692|20570.2222|19166.3198|20326.0653|16175.3973|16419.5542|16089.9423|9216.9245|9827.3168|7874.0613|10132.513|9522.1207|7324.7082|9888.3561|10742.9054|12024.7293|10254.5915|13050.1884|13123.4355|14246.5574|14649.4164|16016.6953|16480.5934|15870.2011|16334.0993|18006.5743|16944.4916|15613.8363|16541.6327|18922.1628|17664.7546|21424.7715|23841.9252|25892.8435|27528.695|26491.028|27003.7576|29140.1308|31288.7119|28212.3344|29274.4171|22999.5837|22486.8542|18214.1077|22352.5679|23231.5328|24220.3684|27028.1733|25648.6865|26429.9888|25721.9336|21021.9125|23345.6911|25180.0822|23515.6546|25931.5633|26405.0329|28396.0331|30202.0786|30845.1923|31561.1114|30841.7592|28538.3259|27616.9526|25547.9312|28409.4936|30240.4084|32337.7806|30354.2014|29783.9986|29889.8079|29999.0277|33129.9942|32954.4393|31800.4873|32687.2083|32177.2126|32578.3641|32031.3393|29537.4971|31853.0422|31101.0681|29499.96|34104|35565.6|36925.7612|33050.6253|32982.4696|28994.8751|29786.4194|27353.3341|28984.642|29386.5299|30333.4021|26199.5744|23042.5889|25550.1791|28145.1681|28139.0892|29990.713|28265.2201|30247.6774|32261.7568|32813.7419|31397.4834|33559.3013|33021.3604|35599.0669|36853.0041|37802.362|40785.8015|39718.5548|41603.4167|40161.8043|43436.5407|47226.0523|48749.865|46345.7621|48609.6983|48767.4826|44302.4906|46384.9013|43735.8942|44420.8777|31171.8442|30816.8256|32285.4494|31855.932|28502.8038|27279.0698|26146.1138|29802.4465|29881.273|32281.9675|34909.5053|30557.9385|35056.066|30585.9924|33066.3973|31652.336|38923.1282|39535.0085|43777.1554|40332.9144|37316.1|33548.2128|37836.3759|44769.8068|45801.0257|48487.3977|48341.5709|50862.2515|50655.5438|55190.9538|55957.0261|59727.2235|61733.9415|65837.7017|62424.4358|64681.6936|63565.4642|70622.205|70403.0137|63981.624|66345.8973|67430.5382|73255.9127|63652.5756||
2022-02-19 20:21:10|pink_usa_1206|ATTLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28008.4892|28130.2652|28558.3972|28497.5051|30433.8741|24723.2337|24321.922|25294.7989|30637.5048|27537.2811|26747.028|30685.5207|31439.5843|32473.381|32682.8886|32256.8547|34447.8863||35340.9926|36676.9064||39900.4719||38896.2204|42246.8311|45160.4057|||45167.9945|51037.1489|47578.0318||46494.0137|46009.0696||30768.276|29736.5982|30464.8414|30654.0504|27011.985|27497.5938|25952.0796|28559.4147|30317.85|30317.4|35273.146|32060.9866|32310.8577|32310.8577|31096.1638|32532.0812|32114.5915|39170.07|42900.8821|39432.3001|36511.389|36427.833|35092.1458|37095.6766|44963.251|48463.0932|47393.697|49549.0497|46752.4162|46752.4162|54546.2426|54546.2426|62025.8277|60842.53|66987.6255|64736.4519|64783.1934|66002.0186|71237.1582|71293.8096|71293.8096|65748.7355|70440.7213|70318.8515||
2022-02-19 20:21:11|pink_usa_1207|HUSQF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2553.7055||2965.9628|2965.9628||3383.946|||3326.6881|3309.2816||3263.7043||3499.1133||||3149.7746|3361.6686|3694.6284|3911.4474|3791.1833||4512.768|||||4118.5902||3838.3978|||3987.8642||4328.9527|4440.7461||3821.9067|3867.9262||3696.0183|||||4692.9855||4461.5415|||4527.1018|4204.7917||||||5835.4139|5978.4387||5815.3796|5842.0667|5951.3184|5540.0949|5341.1655|5684.6245|6002.7213|5694.2767|5475.2661|5475.2661|5792.2552|5362.2965|4390.4517|5299.4124|4619.1211|4470.486|3847.362|4144.6322|4401.8852|4564.6429|4740.1442|5030.7259|4859.2239|5149.8234|4920.9424|4400.238|4428.8481|4405.96|4560.4547|4560.4547|4606.2309|3808.0015|2667.6085|3381.7174|4302.9636|4783.7098|5540.2299|6174.4553|6241.0991|6264.0022|6088.1063|7443.5127|7649.6407|6967.3569|8153.2688|8016.0906|8090.5257|7734.4524|7877.683|8020.9136|7104.2378|8169.8734|8527.9499|9166.7584|8063.0234||
2022-02-19 20:21:11|pink_usa_1208|HSQVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2722.6169|2943.0602|2960.2376|2997.4553|3406.2772|3475.5594|3572.898|3727.4945|3475.5594|3349.5918|3415.4385|3272.2936|3018.0563|3470.4784|3607.9231|3731.0506|3341.624|3370.2583|3456.1612|3464.7515|3905.7199|4083.2526|4621.5776|4575.7627|4439.0667|4524.9841|4318.7823|3754.8482|4184.4647|4204.5135|4202.1863|4093.3362|4313.9009|4105.3229|4239.9706|4426.1855|4085.4857|4139.9207|3836.231|3865.0604|3767.646|3784.8367|3687.2601|3545.729|3721.6402|4231.7084|4555.4613|4469.5092|4106.9069|4754.1165|4996.3554|4988.5428|4213.3736|4199.0716|4439.3455|4636.7133|4868.4059|5051.6377|5760.4689|5921.2288|5709.385|5806.7854|5752.9287|5782.831|5211.6872|5311.6373|5620.055|5968.4527|5997.0099|5331.1802|5613.5886|5805.2229|5245.1034|4333.2844|4499.0697|4742.0309|4244.675|4096.0399|4171.3579|4430.4688|4659.1382|4945.5419|5245.1034|4716.3056|5249.9589|4896.6237|4466.0413|4363.0448|4363.0448|4483.2074|4593.3564|4694.9223|3890.3206|2732.2674|3278.7209|4634.8411|4667.1025|5560.1373|6245.5558|6484.4458|5854.61|6075.0526|7910.1651|7328.9984|7306.0953|8657.3794|8104.8416|8803.3868|7877.683|7957.8921|7582.628|6810.1853|8321.0104|8467.7931|9166.7584|8307.3748||
2022-02-19 20:21:12|pink_usa_1209|ALFVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5359.9016||5592.0234||6182.8787|5929.655|6225.0826|6858.1419|5790.3819|5718.6352|5900.1122|6225.0826|6415.0004|7828.8327||7947.0038|8672.9117|8183.3459||9327.073|9369.2769|9031.6453|8976.3648|7470.5167|7042.6713|6321.2064|7067.8387||8338.7912||8674.3563|8775.0258||||7449.5439|7332.0961|7436.9602|7764.1361|8699.5237|8963.7811|9165.1202|9947.4062|9584.5765|9232.2332|8762.4421|9014.1159|9639.1058||10071.1458||9387.432|10423.4891|10935.2257|10901.6692|11778.3329|11149.9874|10926.8366|10515.7694|9563.6036|9580.3819|8720.4965|8623.6021|8221.3435|7514.1402|7978.4783|8254.9|8196.1761|7926.0462|7986.448|7948.6969|7680.2449|7172.7027|7241.913|7667.6612|7734.7742|7011.2121|6367.3466|6627.4095|6468.0161|6379.9303|6598.0476|6319.1092|6459.627|6644.1878|6606.4367|5998.2251|6457.5297|7103.4924|7929.8214|7692.8285|7806.0817|8712.1074|8338.7912|8577.8813|9584.5765|9541.7919|10448.6564|10549.3259|9702.0242|9995.6436|10394.1271|9781.7209|9718.8025|10423.4891|10798.9024|9911.7524|11484.7135|10993.9496|11352.5848|10589.1743|8758.2475|9020.4077|9597.1601|9173.4673|9836.2502|9546.8673|8783.4149|9148.3419|7462.1695|7525.046|8187.787|10016.6164|10161.3289|10448.6564|10993.9496|9416.7939|7743.1633|7822.86|8783.4149|9232.2332|10106.7995|10052.2702|9194.4821|8514.9629|10834.5562|11750.6488|11216.2615|13334.5158|13187.7061|14376.1339|15905.1888|14774.7625|17929.7282|16886.6822|15470.9961|17797.9921|15890.8173|16769.5083|14291.4557||
2022-02-19 20:21:13|pink_usa_1210|SCTBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3559.3243|3121.2536|2883.9653|2975.23|2245.1122|2956.9771||2887.6159|2956.9771|3429.9843|3322.036|3380.993|3745.5043|3632.3361|3723.6008|3690.7455|4008.3467|3778.3596|3431.5537||3504.5654|3267.2772||4001.0455|3931.6844|4234.6832|4172.6232||||3975.4914|3617.7337|3796.6126|3285.5301|2960.6277|||||3486.3125|3409.6501|3358.5419|3048.2418||2745.2429|2752.5441|2639.3758|2730.6406|2862.0618|2924.1218|3329.3372|3453.4572|3457.1078|3325.6866|3395.0478|||3925.6609|3952.2737|4132.4667||3887.8773|3917.082|3719.9502|4077.7079||4223.7315|4179.9244|4471.9715|4106.9126|3895.1785|3847.7208|4384.3574|4515.7786||||5384.6188|5355.4141|4953.8493|4928.2952|4866.2351||4548.6339|5150.9811|5307.9564|||5457.6306|6056.3272|||5829.9906||6392.1813|5899.3518|5337.1611|5731.4247||5526.9917|5559.847||5694.9188|6169.4954|6129.3389|5767.9306||6151.2425|6151.2425|6352.0249|6534.5543|6220.6037|6315.519|6005.2189|5767.9306|5840.9424|5859.1953|6479.7955|6333.7719|6023.4718|6169.4954|5877.4483|5658.413|6005.2189|5749.6777|5618.2565|6275.3625|6114.7366|6112.6428|5747.7089|5733.1116|5733.1116|5733.1116|5733.1116|5733.1116|5802.449|4931.6802|3594.5989|4120.1037|4120.1037|4817.1275|5486.7812|5189.3601|5583.4887|5178.412|6068.8508|5999.5133|5747.7089|5634.5794|6167.3829|6276.8631|5941.1239|5833.3424|6219.8013|6081.2595|5913.5509|5979.176|5359.3833|5022.5078|4375.0068||
2022-02-19 20:21:14|pink_usa_1211|GNGBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8136.4764|5684.8276|5085.2978|||||5352.945|6070.2396|6188.0044||5845.4159|5288.7097|5344.8085|6166.5926||7315.0149|7268.8515|7936.1559|8670.282|7911.9483|7679.3926|7390.3962|7199.7378|7256.9354|7347.4981|8839.4001|8410.4187|8612.9932|7478.5757|7654.9348|8442.7819|8741.0598|7292.6424|6580.098|7147.3068|6177.3322|6363.2241|5768.6082|6339.3918|6043.7998|5445.6806|5462.3632|5442.3082|6540.6282|6668.281|6020.039|5908.0272|5850.8297|5562.4588|5815.0812|5602.9737|5462.3632|5993.8234|6119.8963|6271.4197|5502.9749|5682.4472|5664.7527|5237.5581|5449.8915|5120.7747|5118.7525|5010.058|4873.5502|4102.5788|3921.8429|4084.8909|4057.0853|4263.0993|4041.9581|4716.4122|4973.801|4621.083|4378.1132|4517.1411|5341.1679|5210.4304|4714.7178|3894.8853|3464.5413|3370.5738|3012.4122|2524.8699|2732.8925|2522.1462|3017.8596|3181.2816|2960.6619|2592.9624|2805.411|2418.642|3091.395|3186.7243|3096.8469|3783.2193|3736.9164|4259.8668|3897.6147|3785.943|3810.4563|4578.5669|4695.6588|5030.6665|4732.4218|4872.6921|5030.6739|5063.3583|4883.5941|5316.5262|6476.9586|5933.5805|5888.6394|5482.8081|5796.0336|6414.3041|6948.1485|7111.5703|7800.6768|9217.0008|9848.8992|10202.9802|12008.7933|11657.436|10999.6624|12485.4408|11374.1712|11733.6996|10960.1688||
2022-02-19 20:21:14|pink_usa_1212|SSAAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3439.7856|||||||||2232.0387|3057.5872|2883.539||3027.7159|3398.4567|3357.2632||3522.0369|4325.3085|4531.2755|4222.3249|3604.4237||4654.8558|4902.0163|4799.0327||4387.0986|4634.2591|6094.5656|5684.6911|5643.4977|5561.1109|5561.1109|4535.1889|4675.4525|4750.4245|4696.0492|5036.5128|4201.7282|3377.8599|3377.8599|3377.8599|3995.7612|4016.3579|3501.4402|3314.0102|3326.3682|2842.3456|2842.3456|2564.29|2564.29|3645.6171|3645.6171|3645.6171|3604.4237|2224.368|2141.984|1973.0968|2842.3456|2965.9258|3419.0534|3110.1028|3099.8044|3316.0698|3604.4237|4407.6953|4696.0492|5643.304|5354.96|5663.9|5004.828|6343.568|5602.112|5046.02|5819.3998|5025.424|5818.37|5952.244||
2022-02-19 20:21:15|pink_usa_1213|ASAZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7281.7696|7237.8594|7311.0423|7537.9108|7391.545|7574.5033|8159.9729|7698.9162|9111.359|9572.4158|10318.8885|10486.0413|9951.8591|9995.7644|10727.5202|10815.3308|10054.3055|9534.7591|8407.8581|8181.0149|7419.9896|8663.9728|9037.1676|9210.9729|10287.6724|10469.0212|10976.6547|10903.0854|9461.1126|10632.1726|10972.9963|11261.9543|12205.1422|12736.3804|13351.3431|13966.162|14343.826|14891.8075|15054.7317|14761.4866|15039.9206|4852.861|5484.7702|5373.6925|5825.4085|5991.0372|6146.2994|19203.079|18572.6195|18928.6441|19912.5283|19379.3553|18616.6225|19299.5016|18031.1638|18813.6771|18135.0051|19499.7655|19959.6314|19349.724|20571.578|21741.5965|22505.2171|21981.1548|22350.2123|20560.4638|22348.8131|20460.4939|20527.1405|22415.4597|23626.2055|22448.79|22282.1736|21615.7078|21349.1147|22770.908|23237.4339|21915.6105|23992.7616|23159.6796|22593.1838|20282.7698|20127.2611|20682.6556|20771.5177|21215.8283|22526.5373|24503.7186|24770.3048|24303.7789|23592.8822|24237.1323|25481.2014|23126.3563|22459.8907|23093.0403|24059.4157|24803.6359|23193.0029|23315.1882|24292.6711|23415.1581|21748.9941|22393.2442|22171.089|22126.6579|19694.0585|19582.9871|20815.9488|23004.1782|24092.7314|23508.019|21993.3648|25163.5195|24614.7962|23259.6494|24614.7962|26280.9602|25991.9362|25836.6509|26414.2545|25303.4784|20904.8043|20105.0456|22659.8304|23287.4188|24970.2445|25681.1411|25892.1886|24037.2002|26614.2013|27547.2535|27702.54|29035.6938|32701.2557|32301.1541|34545.1445|33934.2175|35587.0527|35538.1785|31945.9278|33056.7042|31501.6173|34145.265|30357.5176||
2022-02-19 20:21:16|pink_usa_1214|TLTZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13965.5347|14271.7964|15068.0769|15496.8433|12152.4652|12140.2148|11466.439|11699.1979|10964.1698|12336.2223|11760.4502|11956.4577|12323.9718|12568.9812|12336.2223|11111.1754|8795.8367|6847.7825|7621.493|7630.3862|8075.0474|7532.5607|7923.8626|8299.9632|7526.1126|7712.6494|7479.2014|7514.7743|7114.5792|5132.1324|5871.6584|5827.1086|5684.5494|5354.8812|5409.2319|5106.9169|5079.1619|5634.2615|5372.7011|5742.4641|5246.3579|5292.5115|5216.7769|5426.1608|5223.873|5709.711|5633.9381|5563.0597|5183.5498|5137.2681|5393.5629|5919.5467|5313.3281|4881.3005|4586.8162|4363.7221|4203.0943|4408.3409|4479.731|4637.632|4243.8271|4290.1571|3828.296|4024.6189|3944.305|3858.0486|3652.6432|3643.7125|3892.4836|3642.2525|3558.8421|3918.3304|3938.4244|4350.3514|4699.4847|4862.7485|5023.5005|5023.5005|5877.4956|5832.2841|5836.9919|6359.8577|6224.1137|6043.1217|6214.0586|5676.1102||6445.3262|6344.775|5978.0706|6571.8521|6179.3543|5786.8529|6088.7757|8586.7299|8491.3577|8649.3684|8931.0396|9317.1235|9165.9607|9165.9607|9875.5659|9627.989|9572.9719|10179.1196|10179.1196|9939.7727|9969.4167|10391.5923|10968.4009|9474.3682|8608.9343|9576.184|9558.1504|9606.3543|9819.8289|9200.0641|8497.664|8828.2052|9158.7464|9252.3998|8862.6366|9695.3199|8990.959|9225.746|9685.5151|10209.8022|10729.2604|10390.0371|9755.3203|9934.6968|9879.504|9907.1004||
2022-02-19 20:21:17|pink_usa_1215|HXGBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69713.0683|67860.9651|74997.724|67614.0307|74644.6|75936.1267|75902.3768|75877.5646|79544.1703|79544.1703|78947.7704|87993.0934|80304.3626|79458.7992|80975.8553|81473.3249|75595.0878|83092.3277|76787.0988|81971.0225|78631.3797|77703.565|86859.8741|83057.2504|91231.1691|92867.0536|92565.0444|87061.6081|81543.0887|80535.137|80047.2881|92623.9844|90481.6534|91009.2787|82405.5037|87879.0249|94969.5618|99644.8648|98022.5127|89544.89|98527.1255|103926.5764|108291.5454|88787.9619|85772.8601|92799.6966|104822.2726|100550.6634|102791.1755|110120.7868|112189.733|121487.3537|124686.6496|122774.1509|126167.7079|128034.816|122875.0699|127845.5708|158274.196|149519.0195|144144.8248|145103.591|150856.2761|139401.383|150490.4137|147152.8517|147178.139|131176.1139|115337.462|114727.7612|121358.3928|134772.4868|140755.8899|130897.8915|122108.7884|143055.6182|118393.5109|111530.1218|120903.2585|142466.5984|144017.1696|143895.3121|146056.4432|138599.7268|112073.588|120435.3739|144874.9294|153496.5634|170927.6576|187406.7978|192771.1992|193967.5848|216788.8166|235695.9758|233384.4832|223958.6937|246166.2484|241417.4679|261619.0202|37849.0231|43637.3952|44574.3157|41275.7816|43439.8592|39797.3865|41982.8701|36397.7454||
2022-02-19 20:21:18|pink_usa_1216|NDRBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||739.5299|739.5299|719.2723|683.7561|631.4024|2876.82|2876.82|2725.6415|2709.0893|676.1265||||||832.6616|832.6616|923.4259|3680.1679||||915.5331|943.9463|841.8695|920.7948|999.8149|4413.1453|4207.0224|3805.3469|3906.1288|4208.5388|4006.9322|4208.5388|4684.8345|4737.7563|4636.953|4737.7563|5030.0859|5030.0859|4838.5596|4886.4412|4838.5596||4510.9488|4783.2186|5065.3671|5518.982|1297.8427|1386.0456|1411.2465|1512.0498||1360.8448|5443.3796|5569.3837|6300.2078|6426.212|6789.8096|5851.633|7383.8436|7383.8436||6199.4045|6552.2161|7383.8436|8291.0735|8820.2909|9097.5001|1764.0581|9299.1067|11138.7674|2777.0055|3150.1037|3288.6957|3238.3067|11804.0694|15120.4988|15926.9254|17180.9187|15992.4475|16163.8132|18779.6594|22539.6235|20997.3326|24041.593|29232.9642|25140.3493|27337.8617|28691.4488|29162.4019|19797.773||
2022-02-19 20:21:19|pink_usa_1217|SWMAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5227.5|5482.5|6024|6024|5346.3|5773|5296.4835|5067.1985|4837.9135|5388.293|5388.293|5388.293|5825.7456|6364.1857|6249.4361|6800.64|6846.84|6893.04|6835.0794|7492.6207|7371.1641|6717.8109|7094.7454|7622.4537|7057.052|7031.923|6520.9673|7272.6116|7182.7759|7587.0367|7641.1454|8032.1635|8089.3906|8113.4607|8607.5687|8570.8016|8265.8464|6877.5052|6789.2292|6743.9901|7657.2803|6578.4811|6190.0592|7035.0641|7086.8804|7018.0436|7397.7214|7155.1273|7061.3377|6400.2085|6181.1597|6104.44|5922.64|6338.76|6446.4931|6765.035|6916.3425|6772.9986|6526.1286|6675.0469|6291.5814|6317.0217|6575.3386|6003.3725|6242.0985|6242.0985|5837.8709|5873.0153|5701.1984|4658.7341|5097.0541|4846.8715|5943.8788|5936.2191|6606.4374|6736.7371|6721.6238|6135.9849|6466.7022|6022.5398|6662.4347|6522.1297|6728.1705|6883.6377|6760.6199|6396.9861|5777.3245|5872.5915|6035.1035|5824.5766|5874.185|6125.4676|6106.592|6217.344|6267.716|6404.44|6240.8963|6726.8634|6879.5046|6769.0376|7134.9315|7711.9181|7572.1545|7865.0099|8056.1551|8840.5344|9516.3102|8878.6551|8697.0953|8762.255|6826.3282|6468.0066|7557.3551|8016.924|8451.8806|8377.4146|7504.1326|7442.6107|6691.9539|6833.3332|6958.1988|7693.7798|7832.9438|8938.3823|9307.2782|10189.4177|9071.7878|10157.6876|11518.2942|11800.9217|12503.7021|12223.8765|12721.4658|12223.8846|12703.8947|12298.7257|12444.4602|11649.2567|12696.4761|12737.5344|14546.4276|13586.1799|14212.2711|14642.7089|12216.0466|13101.9431|10910.5149|12231.5886|11967.3739||
2022-02-19 20:21:20|pink_usa_1218|THQQF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7797.6262|7797.6262|||2387.3141|2387.3141|2652.5712|3007.7467|4598.554|4598.554|5864.5527|5790.0822|6850.1047|8368.0448|8372.2562|8032.5298|10051.7754|10369.1999|13561.5904|14285.589|14331.6715|13516.0104|13012.6763|12987.6519|11824.0391|9789.1908|9259.793|10748.3184|10484.4314|10149.498||
2022-02-19 20:21:20|pink_usa_1219|SASDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3216.8569||3318.0469|3141.1658|2622.7209||2287.2566|2183.5677|2083.5383|||||1911.5366|||||3568.1203||3854.7898|4446.6903|3930.6198|3393.3408||||2721.7421|2721.7421|2940.8954||||2955.0343|2955.0343|3647.8414|3647.8414|2870.2008|2686.3948|1986.5183|1986.5183|1986.5183|1986.5183|1986.5183|1986.5183|2248.0883|2248.0883|2248.0883|1505.795|1208.8777|1314.9196|1477.5171|1244.225|1223.0873|1109.9052|919.0298|1190.6502|1816.5098|1634.8588|1380.5474|1525.8682|1816.5098|1765.6475|1749.9529|1750.0255|1743.4861|1752.932|1489.538|1271.5569|1053.5757|1216.6983|1358.0591||
2022-02-19 20:21:20|pink_usa_1220|EVVTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1079.1905|1222.9929|1215.7988|1075.5144|1007.1706|1102.1324|1154.6492|1363.9968|1222.9929|1582.6967|1834.4894|1902.8331|2371.1674|2172.611|2438.7918|2612.8884|2360.3763|2543.8253|2779.0716|2474.7621|2202.1067|2221.5307|2365.4122|2437.3529|2794.8985|2615.766|2525.1207|2686.9874|2071.9011|2075.4909|2187.7185|2715.7637|2866.8393|3514.3061|3094.1721|3704.9491|3677.8597|3550.2697|3710.5518|4377.1071|4694.9468|5600.79|5839.1698|7246.7457|6732.7535|8452.7205|11457.193|13373.3723|13155.8307|13573.2387|13630.7966|13596.3525|18091.0557|21975.8445|22022.5564|28552.6733|32125.0751|42616.1522|40618.1551|35892.8808|35659.0977|37250.7892|33290.5938|34827.5626|23124.4432|30384.4429|26490.932||
2022-02-19 20:21:21|pink_usa_1221|BDNNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4512.9348|4506.097||5303.3822|5393.6409|5745.1028|5977.5873|5846.3019|5169.3617|5285.6039||4642.8526||4536.1833|4104.0356|4069.8467|4499.2592|4186.0889|4687.982|4861.6616|5991.2628|6244.2607||6231.9527||7469.5909|7583.098|8469.2743|||7339.6731||7439.5046|8776.9744|||||||9891.5325||9668.6209|||8138.3258|7092.7882|7745.8372|6169.0451|6569.739|6569.739|6889.7471|7365.6566|7834.0445|8458.3339|6482.2154|6809.0613|5879.1232|6387.8541|6044.324|7444.9749|7074.3672|7294.5437|6727.008|5680.8276|4992.947|5362.1871|6060.3928|6673.6733|7346.5108|8213.6234|7919.5168|7403.9482|9466.2226|10200.6002|9244.6786|11259.0885|10569.8403|10381.1176|11740.4683|10186.8563|10903.1821|9473.0604|8820.7362|9505.8818|9939.397|10753.0928|11405.417||
2022-02-19 20:21:21|pink_usa_1222|BOLIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3008.6232|3008.6232|3145.3788|3145.3788|3145.3788|3145.3788|3528.2945|3610.3478|3610.3478|3610.3478|3377.8633|3227.4322|3227.4322|4157.3702|4600.4584|5319.7928|5620.6552|5784.7619|5552.2774|5880.4908|6277.082|5142.0106|4701.6575|4540.2859|3202.8162|2800.7547|3985.0582|3979.588|3993.2635|4964.2283|4704.3926|4280.4503|4316.0067|3829.1568|3829.1568|3856.5079|3905.7399|4578.5775|4578.5775|4936.8772|5103.719|5024.4007|4570.3722|4436.3517|4299.5961|4034.2902|3427.0953|3911.2102|4209.3374|4392.5899|4050.7009|3807.2759|3963.1773|4020.6146|4020.6146|3894.7995|4198.3969|3861.9781|4195.6618|4512.9348|4378.9143|4310.5365|4540.2859|4540.2859|4395.325|4403.5303|5251.415|5374.4951|6017.2464|5869.5504|4800.1216|5131.0701|2940.601|2940.601|5267.8257|4764.5651|4759.0949|4759.0949|3418.89|4294.1258|4294.1258|5120.1297|4761.83|4761.83|6085.6242|6216.9096|6266.1416|7316.4246|7234.3712|8063.1102|8815.266|8106.872|8134.2231|7502.4122|7412.1535|8623.8081|8902.7896|9676.8263|9613.9187|8807.0606|9405.5852|10055.2017|9354.083|9778.0254|9641.2698|9846.4032|8861.7629|7869.2728|7343.7757|7617.2869|6049.5207|5806.6428|5866.8152|6468.5399|6985.476|7877.1226|8342.0916|8342.0916|8342.0916|8342.0916|8342.0916|8342.0916|8342.0916|7372.0841|7372.0841|7372.0841|7372.0841|4692.432|5238.8062|5312.5174|5312.5174|7124.9668|8205.336|8205.336|7972.8515|8172.5967|10205.9692|9304.851|11040.854|10623.6947|11031.6366|10983.5534|10666.9368|10461.8034|10803.6924|8766.034|9778.0254|9270.3886|11063.528|10930.8751||
2022-02-19 20:21:23|pink_usa_1223|HXPLF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1318.291|1342.6949|1364.3|1585.0465|1721.006|1703.7964||||2188.4319|2147.8161|2443.8292|||2426.6192|||2540.2056|||3037.5765|3254.4233|3254.4233|3028.9714|2844.8237|||||||3416.1979||3817.1924|3442.013|3510.8533|3421.3609|3803.4244|3562.4835||||||3803.4244|3534.9474|3610.6716|3476.4676||||3201.0721|||3944.5469|3170.094|3442.013|||3442.013|3073.7176|3097.8117|3947.9889||||3758.6782|3097.8117|3201.0721|3442.013|||||||3442.013|3442.013|2595.2778|2595.2778|2595.2778|3063.3916|2609.0459|2822.4507|2581.5098|2581.5098|2581.5098|2812.1246|3097.8117|3097.8117|3218.2822|2870.6388|1961.9474|2605.6038|2739.8423|2543.9918|2264.8446|2750.1684|3328.1512|3049.6235|3548.7154|3615.8347|3721.6396|3892.1358|4064.3542|4281.3494|4081.5761|4281.3494|4705.0067|4339.9037|4291.6825|3995.4669|3995.4669|4529.3439|3812.9154||
2022-02-19 20:21:23|pink_usa_1224|BOZTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.2851|507.6372|436.8649|461.4115|529.581|564.3418|553.8065|509.2991|527.3274|505.9188|463.1016|538.5951|510.0883|491.137|450.951|335.5018|285.412|341.3528|370.4648|425.5493|493.1919|342.4944|311.0991|348.7735|377.1563|354.6956|380.9428|324.7193|334.4723|287.4282|332.1775|207.6827|343.078|413.6442|596.6574|624.1954|852.3884|880.4828|973.7445|1327.8315|1436.2681|1391.6833|1394.5495|1422.8927|1512.6356|1449.1318|1489.9175|1469.7537|1371.2132|1110.8563|1089.078|1140.9856|1331.5865|1234.3211||
2022-02-19 20:21:24|pink_usa_1225|LNEGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5884.5395|6194.1631|5837.1654|6520.7059|7314.9037|7542.9626|6872.4014|6868.9976|7318.3076|7777.8292|7539.5588||7488.5008|8129.7156|8313.3227|8748.5396|8122.7167|8478.8275|7783.5636|8141.2401|9715.326|10734.2504|10908.5846|10497.2912|11701.0438|11820.8775|10155.393|8750.5636|9065.3808|11120.1553|11289.4119|11265.716|10355.1157|9292.1846|10378.8116|10091.0755|8547.1036|9038.5124|9552.6452|8393.7159|9725.9165|8901.0031|8138.0697|5737.8363|6646.8004|7314.321|7187.9181|7314.321|6524.6584|5399.835|5699.1149|7535.3148|7535.3148|7677.4905|9096.4045|10447.0741|9309.6681|9696.3862|10805.357|10418.639|8260.4111|10998.5609|11425.4132|10884.7336|10326.98|11027.0177||
2022-02-19 20:21:24|pink_usa_1226|LNDNF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1530.4204|1640.8631|1817.8377|1567.1015|1175.3261|1880.5218|2507.7072|2523.0334|2225.2841|2805.1117|2679.7436|2914.8088|2726.7566||2575.0759|2400.225|2575.0759|2797.6133|1907.4636|1525.9709|1494.1798|1872.716|1971.0457|2581.5316|3287.5649|3327.9985|3977.0616|3926.1959|3938.9123|4761.8371|4696.5213|3981.1571|4478.8018|4065.1347|4571.7991|5875.317|8092.946|7900.1087|8105.3871|7402.464|7162.9725|6655.9971|6357.4103|5243.9304|6308.9359|7063.9735|7009.9287|7741.1231|7480.4364|7076.69|7322.5874|8117.5757|7300.8495|6569.7806|7006.3511|6439.4158|6211.6913|6936.2854|6595.6643|6596.9121|6384.5782|6367.8611|5953.0369|5922.0798|5906.6013|6292.6713|6669.7371|6150.499|6258.6736|5300.5556|5485.9978|5037.8459|4500.0636|4388.7983|4108.626|4209.5375|4478.4286|4391.889|5084.2064|4932.762|5019.3017|4184.2555|4070.4559|4172.449|4410.4332|4814.3881|3708.8436|4512.4264|4883.3107|5433.3632|5621.9888|5640.533|6060.5004|5691.6592|6016.9839|6222.9259|5927.1762|6530.8575|7352.3462|7638.2708|6712.4198|7028.9792|6423.0914|6691.9966|6460.5339|7764.2138|7726.7713|7405.4875|8515.1206|7905.3069|7841.2197|7606.5257|7746.2568|8811.8345|10646.237|11069.3784|11280.9491|11255.5606|11610.9993|11069.3784|10121.5417|8611.7733|8293.571|10724.095|11028.7568|11390.9658|10104.616|9095.847|10409.2778|10463.4399|8317.0221|8302.8195|9373.6929|8408.2877|9742.9596|9032.8313|8129.5482|6092.9004|7084.2394|7011.8489|7092.761|6607.0332|6970.6189|5749.5873|5668.2628|6946.7071|7649.0554|7646.2118|9278.3894|8459.4571|9070.8128|10085.6634|10310.5854|8948.5417|8686.9383|10984.3325|11382.728|10529.0234|10417.3873|11240.4439||
2022-02-19 20:21:25|pink_usa_1227|ORXOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||782.2063|809.2475||835.6331|845.1151|632.2157|510.0361|510.0361|654.9359|593.834|||||||519.307|492.7066|402.6863|343.589|250.0765|310.0122||||242.0656|||||211.8601|210.1377|||204.9704||160.5696|143.3041|153.6821|137.2778|129.5074|118.9396||113.9665|||151.9742|186.5138|181.3329|152.665|202.0567|153.0071|162.3537|159.2382|152.3148|140.8912|121.3074|179.7146|243.3059|257.4757|235.0114|216.0031|216.0031|216.0031|252.0654|271.6147|259.5045|265.5361|269.0072|253.3874|253.3874|194.3794|183.9662|229.09|229.09|229.09|211.7347|171.698|208.6847|208.6847|292.5006|203.5531|191.5794|191.5794|188.1583|186.4478|185.1925|163.2952|200.6252|179.3623|164.444|166.6732|155.1844|155.5274|141.6379|141.6379|137.5225|137.5225|137.5225|137.5225||
2022-02-19 20:21:26|pink_usa_1228|NTNTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:21:26|pink_usa_1229|BIOGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.5187||||||||||797.1093|658.7851|658.7851|658.7851|832.1496|832.1496|832.1496|832.176|832.176|721.2192|762.828|695.2137|695.2137|695.1916|695.1916|842.5515|745.4674|695.1916|866.8225|866.8225|866.8225|866.8225|1076.5935|887.1411|1070.8158|1285.706|1261.0663|1087.7808|1016.2854|1025.5757|1025.5757|1166.143|1122.7207|1168.9705|1161.2959|1161.2959|1120.903|1120.903|1120.903||
2022-02-19 20:21:26|pink_usa_1230|SVCBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:21:26|pink_usa_1231|RSLBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8723|15.8723||26.3337|124.0383|125.3976||||106.7069|106.7069|91.4145|||||||||150.2053|150.2053|144.0883|144.0883||147.1672|147.8265|164.1384|165.5859||||207.4109|205.6968||179.9847|179.9847|393.8195|368.6333||556.3845|556.3845|838.5836|746.9977|800.8044|798.5147|728.1081|711.5081|765.3148|454.2471|392.1014||536.5258|497.1006|497.1006|512.5279|512.5279|677.0853|677.0853|719.9388|719.9388|658.2298|701.0833|882.7821|899.2378|857.07|944.4911|946.2053|845.071|711.0253|739.1372|753.1931|577.6652|675.3712|661.658|566.009|502.243|506.357|424.4211|396.652|454.2471|452.533|496.5966|426.8209|415.5075|415.5075|415.5075|369.2258|369.2258|428.8778|452.533|274.2624|490.244|668.5146|668.5146|668.5146|383.9674|382.596|334.2573|334.2573|185.1271|197.1261|274.2624|301.6886|301.6886|382.2532|382.2532|382.2532|382.2532|361.3407|361.3407|382.9389|373.6825|374.3682|356.5411|356.5411|356.5411|308.5452|247.6932|226.2665|202.2685|225.238|163.8684||
2022-02-19 20:21:27|pink_usa_1232|BIOVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.5655||||1457.765||1400.3964||1574.7299|||1655.014|1641.7527||||2678.7887||2745.0953||3055.5592|3175.1246|3398.3132|2750.0033|2814.3826||3470.0524|3294.6899|||||||||4254.1138|3587.3248|3255.1234||||1249.6389|4166.9368||||3934.1022|||||||2679.4275|3009.9888||||||4313.9142||||3821.5608|3961.3707||4631.2342|4405.0576||4986.6028||5494.0977|5762.1169|7862.3278|7671.7388|6708.8308|5586.7789|6180.5428|5600.3918|5587.7385|6396.4901|6396.4901|6396.4901|6396.4901|6396.4901|6175.9215|4988.5271|4999.5555|4817.2188|4767.2232|4782.3701|5341.5396|5885.994|4914.805|5788.8751|6548.1683|6930.0748|6242.9653|6579.1476|6797.3712|4945.4193|5678.2379|5934.7981|5741.6407|4914.4552|4570.9422|5101.7614|5078.1694|5365.7288|5460.1751|8523.776|7880.3608|7992.5158|5590.0387|6017.9984|5607.7474||
2022-02-19 20:21:28|pink_usa_1233|GENTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.0309|134.218|122.24|84.3501|98.0626|114.8424|78.9373|74.2461|123.1421|148.8242|182.5031|182.5031|174.034|364.56|412.734|412.734|377.3983|377.3983|534.9899|458.6369|533.0011|556.2148|512.3997|475.5277|422.7297|422.7297|410.0063|412.776|355.4773|294.2836||
2022-02-19 20:21:29|pink_usa_1234|HNNMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49072.8848|49403.8992|57679.2592|61237.664|58755.056|58093.0272|55527.6656|52962.304|57348.2448|61899.6928|59748.0992|58755.056|58341.288|57182.7376|55941.4336|61154.9104|61237.664|72740.4144|68933.7488|70671.5744|75471.2832|70257.8064|73650.704|70506.0672|66699.4016|70257.8064|71664.6176|66947.6624|70092.2992|65127.0832|64754.692|69513.024|66906.2856|67526.9376|71912.8784|66782.1552|64796.0688|65623.6048|62396.2144|65458.0976|62147.9536|61692.8088|63720.272|61775.5624|54534.6224|52134.768|53996.724|53541.5792|57762.0128|51704.4493|47831.5808|48659.1168|52010.6376|46921.2912|46590.2768|47914.3344|44976.5816|44935.2048|43693.9008|40756.148|40301.0032|41045.7856|41294.0464|45555.8568|41169.916|44107.6688|40466.5104|38273.54|33680.7152|28301.7312|27184.5576|24412.312|28012.0936|24826.08|25529.4856|24164.0512|21888.3272|30370.5712|28674.1224|28549.992|23750.2832|25488.1088|24288.1816|28632.7456|28549.992|25256.3987|29253.3976|27805.2096|31032.6|31363.6144|33515.208|31860.136|33266.9472|35749.5552|30039.5568|19625.0162|20688.4|27722.456|23833.0368|26514.2534|25736.3696|30287.8176|27391.4416|35501.2944|34508.2512|35170.28|39349.3368|38273.54|40799.1799|42336.7418|38728.6848|34342.744|34177.2368|30867.0928|31611.8752|29791.296|31818.7592|31611.8752||
2022-02-19 20:21:30|pink_usa_1235|EKTAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4899.9273|5293.1019|5445.4214|5426.3815|5868.108|5685.3246|5901.5472|5794.8009|5798.6132|5787.674|5799.1121|5665.6677|6485.3993|5882.993|5997.374|5520.8171|5486.5026|5791.5202|5475.2813|5013.924|5090.1814|5273.202|4987.2366|4823.2831|4666.9566|4249.447|3709.9254|3837.6567|3870.0661|3797.6215|4133.1554|3921.5409|3374.3935|3561.2243|2466.9295|2369.7012|2794.8366|2558.4385|2665.1989|2946.2077|3225.6914|3019.7962|2832.9676|3195.1909|2760.5229|2794.8388|2939.7282|3054.1145|2948.1165|3473.5309|3708.0229|3267.6356|3084.6175|3351.5189|3454.4702|3439.2187|3584.1081|4125.8534|3529.9295|3510.8281|3545.2106|3801.1686|3908.1744|3457.3444|3239.589|3098.239|3434.4227|3988.3619|4049.4862|4187.0159|4901.4064|4962.5307|5411.0304|4924.328|5012.156|4884.2152|4569.0429|4501.2331|4985.4524|4737.1348|4607.2456|4507.9186|5084.7794|5520.2902|5386.5807|4928.1483|4834.5517|5522.0178|4749.2929|5066.4219|4604.1014|4101.8913|3049.0231|3452.1208|3824.6518|3572.477|4191.4516|5049.2282|4833.3512|4676.6971|4936.1316|5188.6885|5494.355|5215.4343|5129.4656|5060.6907|5746.5298|5557.3987|5731.2465|4909.7678|4193.362|4573.5347|4558.2514|4833.3512|3958.3809||
2022-02-19 20:21:31|pink_usa_1236|HMRZF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49486.6528|49508.1687|58174.1224|61568.6784|59998.0151|56454.5059|55726.2742|53458.8256|57513.752|61386.6205|61568.6784|59086.0704|57732.2215|56752.4189|58920.5632|61444.548|62662.681|70539.1686|67725.5462|70837.0816|76249.167|72872.8202|74312.7328|69198.5603|66818.5668|70671.5744|70406.7629|67493.8362|70009.5456|66310.4597|66947.6624|70223.0499|67361.4304|65954.6192|71333.6032|67328.329|65838.7642|67060.2073|62396.2144|65954.6192|63174.0982|61879.0044|63687.1706|60774.2438|55113.8976|52714.0432|54749.7818|59003.3168|59499.8384|50314.1888|49331.076|49652.16|52217.5216|47997.088|46474.4218|47500.5664|45051.0598|45696.5379|43776.6544|39920.3366|40929.9306|39854.1338|41207.1551|44432.0629|41972.6259|44041.4659|40466.5104|38537.6895|31942.8896|28831.3542|27076.9779|24453.6888|28616.1949|27507.2966|25918.4275|23601.3267|22343.472|30949.8464|29460.2816|29046.5136|23303.4138|26646.6592|24627.4714|28798.2528|28864.4557|25819.1232|29404.0092|29460.2816|31363.6144|32288.7996|35797.6681|31777.3824|33680.7152|34839.2656|30221.6147|18513.6354|21549.0374|27060.4272|25160.4045|25460.3036|26572.181|30039.5568|29890.6003|36080.5696|33982.7658|35219.9322|38612.8298|37273.5455|40905.601|41376.8|39225.2064|34354.3295|33746.9181|33664.1645|31876.6867|30967.2247|31695.7874|33018.6864||
2022-02-19 20:21:31|pink_usa_1237|ZFSVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49912.17||26172.432|25354.5435|31037.82|28904.5999|26492.8774|27599.5845|24914.142|15183.366|18660.4407|21558.702|20132.64|16189.998|16106.112|18699.0283|19713.21|17992.792|15232.0199|12918.444|7234.3286|7465.854|6918.0784|8682.201|12995.8639|13590.8335|12191.2566|11930.6292|14936.0115|16830.709|17795.5277|17185.7873|17868.2477|18251.022|18565.3373|18464.069|19152.931|21050.5112|24409.1865|22609.099|22897.113|22537.0955|22609.099|20114.0337|20534.3902|20196.9818|21212.2311|22321.085|24049.169|23982.0617|23585.7545|25777.253|25201.225|24029.1506|24553.1935|25345.232|25633.246|24868.9994|25645.9186|28513.386|28513.386|31753.5435|34273.666||||30169.4665|30169.4665||||37657.8305|39002.586||40340.0241|42581.1365|44460.7792|43665.5458|45443.977|42364.2547|41424.4334||42002.7849|42870.3124|42191.7254|43449.0947||45984.7895|42750.5562|40494.2782|34940.8958|37204.1605|36282.0897|33879.1172|25007.6783|27997.4231|28886.4908|24129.1185|15914.9505|21219.934|26819.2585|25090.7101|24259.1762|28556.5414|30843.4616|32103.7066|31747.7593|29434.102|32445.8325|31602.6158|35466.7847|35565.3886|30422.532|29770.6206|32112.8924|33059.5309|33816.8417|34888.9827|36190.3557|34057.6708|37080.9641|39636.2694|42313.5324|39215.1805|41018.6968|38314.1528|36230.027|32113.642|28697.9183|30773.891|32547.6233|32430.8343|32509.6609|36535.2227|36682.6953|36243.436|36200.8899|30787.2628|33301.0343|33670.0578|35531.4774|37555.3641|36413.9523|38392.8909|40041.027|42754.9188|40284.6084|41137.4018|41167.0184|38699.959|38475.7063|40188.5885|36987.0746|37908.0257|40212.9941|40897.6952|42111.2191|42500.8386|44717.5278|45887.2818|42613.1062|43830.7504|45362.6994|42763.139|44525.8039|43612.4697|44242.3864|46347.0494|45504.706|50615.1775|7434.6458|47397.3276|46754.9299|47270.6366|45199.0893|45482.4691|40120.6237|38583.2861|39071.0213|38616.1|37078.4414|32026.3583|32009.9506|30938.7787|33184.937|35795.2566|34610.1777|35771.9137|38047.6023|39004.2646|38904.2154|39676.237|41982.4959|43125.4357|41983.9899|39345.5171|41048.7215|43818.6698|44517.2545|46358.3742|44316.0228|44934.7351|45622.527|45156.991|45896.0165|47699.7179|48614.3342|48611.3305|48096.2018|44829.8766|44547.8343|44829.8766|44829.8766|46700.2622|46737.373|46767.0617|44120.7738|46499.1132|48196.3492|49208.8002|46101.4961|48643.3003|50372.2312|49210.9369|52045.7756|55794.515|56478.4854|57053.3115|61281.3304|61726.3936|62406.5734|46194.1896|44417.49|49747.5888|52849.4102|55854.9937|54337.3961|52590.3082|50362.0307|61007.4225|62796.6248|60215.1686|62308.9636|64595.8035|61134.3594|62383.2265|58612.8956|59548.4211|64390.8789|62546.5573|65783.7723|62962.9404|66377.4597|69191.7726||
2022-02-19 20:21:33|pink_usa_1238|ZURVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44894.5585|45256.0284|41279.8597|42436.5633|44388.5006|42147.3874|42002.7995|40585.0781|38349.7554|42820.4009|42540.9855|42750.547|39816.686|36323.9942|36393.848|36323.9942|30316.5644|30595.9797|26125.3343|30789.4442|24300.2506|17592.0124|22369.9208|26887.7138|26216.89|22698.4876|27640.6794|29187.6812|32870.3671|30994.7984|30255.5232|32777.5078|32013.2281|34608.8952|35188.7384|31262.782|29307.0473|32768.2485|34370.2518|33423.6135|34964.4367|36255.6544|34064.9366|37589.1266|40652.5896|41581.7916|38228.136|41216.9872|38271.8753|36974.467|34215.6141|28522.7432|29182.6494|31664.4155|32730.115|33743.4726|36707.5249|36024.1882|36575.0124|36149.551|29346.5693|34086.506|34264.3486|35538.8876|38022.2903|36732.6454|38200.1724|40293.1426|42206.2142|41182.9433|41862.9934|41418.7452|38990.1881|38580.4653|40336.1346|36736.2748|38130.8373|40757.4972|40063.9409|41883.9334|43374.5173|45400.826|45644.6314|42595.3434|44163.6332|45577.4902|43355.6431|44481.3789|44316.4973|43901.4933|46539.7329|45971.9977|49751.8187|46491.2039|48932.5208|45847.2232|47695.4208|44923.1517|45519.7407|40023.6645|38422.1889|39824.2408|39130.6726|37126.1804|31920.4604|32472.3562|30670.129|33177.4681|35908.6766|35128.3298|35464.3075|39264.588|38421.8911|39108.7963|40042.0914|41594.0402|42759.3905|41407.2853|39472.5051|41310.1728|44029.3234|44526.2648|46178.1668|43985.6424|45307.1639|45787.7172|44999.3095|45610.6621|48359.0162|48636.8552|48404.0711|47825.8655|44288.0526|44198.9866|45037.6912|45631.4643|46566.6569|46373.6807|44666.583|44371.1253|46167.7656|48516.6519|46786.2811|46300.3046|48628.5738|51050.3805|49405.9412|52200.0327|55656.2657|56725.8789|56653.1161|60970.4121|62258.5194|59963.6156|47600.7467|44002.9297|49910.4563|53004.875|56217.7403|54751.963|52122.4475|51553.9035|61310.9462|63645.4113|60660.6405|62873.2318|64833.3798|61002.1814|62650.4877|58563.1337|60764.5878|63912.7042|61120.9783|66413.3779|63363.1203|66641.9619|71179.6656||
2022-02-19 20:21:34|pink_usa_1239|CSGKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39750.8952|43364.613|30897.2866|34672.7976|32200.5838|27800.0444|39547.3528|47824.7051|53956.0779|57361.9092|61779.1497|58652.741|70850.3169|67307.8005|63703.1352|64322.9454|57617.465|56810.3236|62615.7274|52128.6669|46854.4718|49128.0172|59520.4826|56371.2512|55380.0985|52826.802|48676.1254|51552.5249|56477.1307|56601.8044|54145.7042|55153.3627|53380.3944|49730.15|43426.3287|30118.2599|31557.7396|33729.7308|32068.7966|31791.8402|35187.4621|32569.4631|36413.3083|30561.1699|24826.0732|25155.647|23888.3261|25632.5971|30341.2417|31700.4196|33402.824|35382.2437|41359.4383|35863.1672|36234.0356|39773.8225|40888.7157|43919.4628|49184.5176|47913.8069|51509.1944|47210.1893|48091.7879|52022.6449|49400.069|51494.8309|53844.0206|50832.7381|48183.1575|47856.8162|44273.7745|46828.3501|45739.8017|42835.4233|44113.3498|39401.1842|35985.0873|39450.9327|44771.2838|41973.4826|43523.1341|47794.3783|49385.2669|43834.0792|42750.3468|41225.9685|37731.5337|42672.9502|33046.2562|28516.0473|26826.7721|29430.9801|27070.8535|22088.0046|23252.8017|28440.463|28892.3383|29411.7512|33480.4849|34437.422|33137.8967|34090.8819|31224.026|33512.9242|29502.686|38250.0152|39269.2803|37226.6649|40548.8339|41599.2199|43614.9083|45930.0763|48913.8736|45272.3658|41420.8548|41776.3986|38881.2561|37842.65|40316.1925|38454.6605|37009.3316|32568.2119|28943.8497|27855.693|30173.4087|30097.08|30860.9868|33203.272|28909.9184|30720.55|29504.267|30670.394|28498.176|31194.618|32208.876|32913.7361|31744.3362|25142.099|19911.8295|20415.6228|22910.599|25294.9739|26442.5258|26576.8138|25428.7898|24702.2529|31168.4309|31640.8054|32194.2188|33926.6431|25649.5107|24231.1046|26051.3924|24594.9377|25016.9096|25535.3324|23849.3108|26193.576|23346.9682|25697|24874.696||
2022-02-19 20:21:35|pink_usa_1240|SSREY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21570.9685|21871.5729|21120.5477|18360.0551|18582.3766|18189.6086|20549.9224|19675.4576|18513.1038|21111.7594|21675.2339|22713.2133|23602.9099|20173.8709|23854.9906|23665.9301|23250.7383|24930.0407|26138.5453|26550.03|27432.3124|28711.2513|29741.8166|31194.9877|29389.645|26783.5753|27491.2534|29156.0997|28156.3046|30876.5505|32477.6337|32210.7247|30328.6564|30924.074|31642.6815|31498.96|29873.5384|30249.9518|30954.8715|28935.9268|28063.332|26670.6023|27384.0769|29372.2241|27742.0668|31211.9639|31345.4215|33990.6192|30469.3923|30719.1975|30147.7253|30743.1514|28950.0291|30373.5766|32385.7063|32775.813|32477.0496|30585.7072|30578.9524|30491.1401|30612.7264|30189.6242|28027.5377|27987.7447|29028.995|28040.2865|30171.5536|30396.2354|30986.2337|30661.5589|28933.8716|29142.498|28451.4231|29651.0248|30198.6691|31893.7585|28516.6189|29416.3201|30092.2908|29283.4962|29294.2274|32402.3348|31501.723|30068.9807|28915.344|27395.7689|27658.3813|28140.0506|28288.9069|29026.9863|28003.599|27786.5168|27892.1042|28876.249|29746.377|29740.3761|27328.0212|29183.4942|30688.5157|27854.7049|28397.7042|30055.5848|30194.2229|30939.4027|32083.167|32533.7408|27976.0133|22782.8611|19236.0364|20807.2682|23002.3714|21822.8553|22509.0034|21209.227|21443.5214|25995.5281|27186.8997|26257.5516|28342.8053|28909.1991|26978.8367|28088.5061|26123.4666|26296.8524|26158.1437|24851.9704|28620.2227|27926.6793|29198.1755|31949.2308||
2022-02-19 20:21:36|pink_usa_1241|SWZNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.6|165.795|187.931|155.255|174.358|172.989|169.622||162.7|193|198.09|200.83|223|312.61|394.998|416.415|375|411.905|499.5|580.16|781.9|626.806|620|531.085|648|614.695|579.37|549.9|554.43|414|484.2|470.5|560.5|543.4|514.735|545|512.1105|579.5|555.5|560|508|547.925|600|521.44|410|481.5|493|506|541.6|570.3|535|492|514.3|518|559|572.5|570.75|578.5|583|614|580|561.2|550.4|551.5|529.869|560|602.65||
2022-02-19 20:21:36|pink_usa_1242|BLHEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3341.8784|2663.8161|||3874.6416|3874.6416|4019.9407||4964.3846||||||||3220.9117|||||4318.9821|4318.9821|4719.976|||5309.973|4861.5753||4491.2333|||||4542.6953|||3637.3624|||2870.3371||3389.5729|3553.2075||||||||4631.1537|4765.0444||||||5805.888||||5683.4983|5683.4983||5961.888||||6161.1172|6158.5882|5833.6878|6122.4378|||6075.4866|5826.6452|5885.4804|6002.2108|5661.4943|5409.4575||5955.5373|5812.279|5775.0506|5882.0821|5682.0262|5626.1371|5211.9715|4941.7525|5107.8618|5352.4117|5647.7172|5652.3313|5716.9294|5923.2575||6308.483||7087.009|||7535.08||||7449.4|7415.128||7187.2623|||6718.3813|6848.6483|7130.0996||6998.7557||6998.7557|6950.015|7141.0007|7141.0007|7141.0007|7686.0086|7662.7176|8240.9927|8528.3614|8162.198|8055.5935|8403.2169|8403.2169|8260.28|8260.28|7923.1257|6702.0805|7062.0154|6123.4508|6034.6406|7094.2948|7121.2352|6779.9906|6456.7063|6456.7063|6478.1253|7703.473|7703.473|7703.473|7703.473|7608.869|6899.1|6975.6566|7245.8564|7245.8564|7245.8564|7119.7631|7146.7831|7615.1293||
2022-02-19 20:21:37|pink_usa_1243|JBAXY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7654.4797|6809.8474|7116.0266|7464.4374|6334.7418|5891.3099|6229.1628|7485.5532|7960.6589|7760.0587|9164.2598|9048.1229|10083.7733|9872.8157|9292.6823|9261.0386|9640.7623|8997.3416|9123.9162|8754.7404|7351.8724|6824.4784|7731.596|7837.0748|8145.0697|7922.4715|7436.8028|8054.0068|7892.1172|6283.3395|7305.2675|7295.1494|6536.292|7183.8503|7032.0788|6961.2521|7568.7178|8553.6146|8275.2742|8403.739|8446.5606|8296.685|8264.5688|10073.7814|9838.2626|10116.603|10020.2544|9774.0302|10275.775|10079.4226|10297.5919|9773.9855|10166.6903|9468.5485|9108.5691|9141.2945|9850.3448|9435.8231|9470.1848|9981.2464|9964.6054|9997.5281|10085.322|11237.6166|11654.6376|12159.4524|11857.6609|11918.0192|10282.8582|10908.3896|10996.1835|10623.0595|10249.5269|8686.9658|9129.5093|8872.7248|9003.8488|9730.4944|8211.6413|8894.5788|9440.9289|8807.1628|8829.0168|9910.7899|10035.8971|10177.2478|10427.3298|10731.7773|11297.18|11134.0831|11753.8514|12406.239|12080.0452|12743.306|12743.306|12395.3659|13392.0529|14231.0993|13811.5761|13054.255|12945.2879|13010.6682|12678.3186|11724.8567|11283.5401|11032.9158|9905.1067|8019.9764|8124.8444|8604.3792|9481.7098|9628.8398|10255.5045|8849.5958|9754.1727|8829.9785|8511.7418|9476.2605|10397.1852|10015.7371|10971.9002|10462.811|8755.0381|6787.8567|8101.1124|9868.3331|8957.6875|9670.6019|10155.4925|9549.7874|10350.8637|12495.049|13165.3562|12920.7569|13402.3952|14221.8497|13510.2181|14793.3115|13709.2062|14199.5822|14839.203|14071.658|15702.6911|13293.4527|14210.2426|13122.8872||
2022-02-19 20:21:37|pink_usa_1244|JBARF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8236.7027|7686.0164|6652.9497|7364.4162|6863.1408|6188.5851|7581.0167|7116.8728|6085.4419|5837.8985|7477.8738|7209.7017|7942.0176|8612.4476|7890.4461|9686.2439|9634.7213|9150.4091|9129.8|9459.5447|9088.5821|8820.6646|8645.488|7357.4235|6511.2785|7831.4313|7656.2544|7798.9896|8283.3374|7878.0668|7561.758|7205.9105|6266.8686|7037.8715|7225.6798|6602.9468|7018.1022|6991.6071|7001.7252|7568.7178|8628.5524|8125.3986|8478.6768|7975.523|8403.739|8275.2742|9688.387|9765.9373|9934.6112|9872.5199|9966.7274|10515.7603|10079.4217|10264.8656|9529.635|10133.964|9850.3439|9032.209|9544.9069|10035.7878|9621.2661|9533.9984|9763.0762|10324.5603|9872.4218|10107.2704|11259.5651|11599.7664|12038.7358|12339.4298|11961.9162|10691.0997|10754.7503|10612.0852|10315.7809|10183.964|9145.899|8927.359|8844.3138|9320.731|9744.6986|8201.8062|8829.016|9331.658|8702.2628|8894.578|9692.249|9633.5932|10279.4571|10514.3167|10949.2419|11231.9433|11208.0224|11675.567|12112.6668|12194.8677|12721.5621|12917.2784|12634.5771|13326.6702|14982.9694|13775.6145|13392.0504|12945.2855|13145.7849|12618.3844|11855.615|11897.0225|11474.2304|9750.3716|8743.5161|7755.3833|8755.867|9581.9744|8895.3679|10534.5046|8542.2561|9926.3675|9037.0486|8600.5228|9544.9194|9538.886|10190.1115|11125.3846|10506.0467|8871.7728|6934.3151|8305.3044|9187.3865|9175.3722|9848.0151|10091.821|9802.3015|9802.3015|11678.7359|12289.1017|12289.1017|13438.0109|13553.3448|13400.2362|14035.9927|13973.5802|13973.5802|14424.193|14518.9123|14518.9123|14518.9123|14116.4288|14116.4288||
2022-02-19 20:21:38|pink_usa_1245|CFRUY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9030.1284|8053.8|6495|8573.4|10651.8|12730.2|10651.8|12314.52|13405.68|14081.16|14756.64|16887|18186|18341.88|19225.2|20004.6|17822.28|17666.4|19069.32|20576.16|20784|25044.72|27538.8|28941.72|29357.4|28629.96|30344.64|30136.8|32630.88|33410.28|34865.16|31903.44|28162.32|23641.8|28162.32|28110.36|26811.36|30500.52|31176|32371.08|32215.2|28889.76|28422.12|28474.08|33171.264|32371.08|35280.84|40424.88|42035.64|44062.08|41256.24|43031.18|45354.2|48894.04|48506.87|55647.391|53263.53|56029.03|56029.03|54203.8|52765.74|49834.31|54342.075|54319.85|55839.68|58485.31|58991.92|52800.02|53700.66|45707.48|45820.06|52011.96|47508.76|48184.24|48859.72|46385.46|49771.26|48642.66|44636.13|48134.79|41081.04|46836.9|48586.23|42548.22|38767.41|35325.18|36707.715|35852.1|36924.84|35005.2|31871.67|32803.26|34581.75|34327.68|36190.86|36896.61|36699|42006.24|41865.09|43884.96|47273.76|46200.64|46144.16|48233.92|50690.8|51735.68|51481.52|48855.2|51453.28|51057.92|49278.8|50080.02|53467.62|53100.63|46748.88|48922.59|47849.85|44434.02|41582.79|35795.64|36275.55|38788.02|43445.97|40806.8|40439.68|43461.36|47104.32|44336.8|41964.64|40157.28|44788.64|41964.64|43997.92|42134.08|37559.2|31248.9981|30599.1546|34243.9292|37171.0505|34752.5024|37012.8278|37295.3684|37012.8278|47805.8814|51422.4019|53004.6297|54869.3981|56904.0842|57469.7311|70705.3044|67425.1176|73816.9283|64427.1887|59845.4484|70253.3524|88184.3611|86600.5496|85073.3028||
2022-02-19 20:21:39|pink_usa_1246|CFRHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8521.44|8547.42|9612.6|8443.5|6650.88|9093|9820.44|11431.2|10886.867|13145.88|14392.92|14990.46|14865.756|17006.508|18108.06|16861.02|17536.5|20784|18367.86|18991.38|20498.22|20976.252|23044.26|25194.3648|26473.62|30188.76|29201.52|29980.92|31046.1|29854.1381|32345.1|31383.84|35436.72|30266.7|28707.9|28058.4|27582.8626|27538.8|27408.9|30448.56|30656.4|32520.6718|30817.8912|28707.9|28624.764|31799.52|34995.06|31747.56|35608.81|40538.5165|42867|43213.5732|42477.3|42798.878|44939.375|48783.42|50415.065|54397.385|54452.695|55922.4476|56244.739|54077.0831|54508.005|50332.1|54751.369|54742.025|56053.582|58485.31|58682.325|53030.809|53609.0199|46124.026|46360.444|51533.495|48409.4|48775.285|49163.686|46639.395|50166.27|47090.835|44596.629|48360.51|41786.415|43366.455|49263.39|42435.36|37779.885|37571.094|37604.952|36690.531|35767.41|33424.32|32266.89|34186.53|32936.9251|34553.5765|36388.47|37216.5688|37376.52|42839.025|41836.86|44193.9056|48790.248|46067.912|45664.08|48403.36|50832|51797.808|51905.12|49242.7658|51086.16|51792.16|49278.8|49938.87|53286.948|52790.1|47432.046|50051.79|47511.09|44659.86|40651.2|36699|36840.15|39550.23|43417.74|40750.32|40298.48|43043.408|47443.2|44393.28|42811.84|40242|45263.072|41795.2|43608.7728|42670.64|38180.48|31853.6329|30915.5979|33385.0032|38154.2894|34809.0081|37939.5585|38018.6699|36702.0304|46816.9857|51535.4146|52993.2735|55377.9674|57445.6952|60036.3585|71299.8044|68723.2823|73126.8442|65332.2285|61137.956|70838.802|88559.1084|86232.8852|85827.0334||
2022-02-19 20:21:40|pink_usa_1247|SZLMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5172.7734||5140.8427|5300.4962|5587.8725|5977.427|6009.3577|6418.0707|6670.9618||6499.6823||7909.3288|7660.5677|7564.8903|7635.0537||7303.3722|7904.226|7475.5915||7478.7807|7410.8537|7302.4333|7933.8227||7806.2693||7512.8964||||7669.1494|8080.5092|8370.3853|7956.64|8033.0237||7843.3374|8239.8964|6683.5776|7326.4741|7784.7766|8039.3891|8370.3853|8835.0531|9350.538|9522.7511|9994.7428|10383.817|10543.2737||11015.2654|||||10804.7826|12320.8145|12054.8976|12525.3659|12102.6263|11932.1668|11951.2582|11966.2587|11897.6657|12409.4534|13023.1077|13227.6591|12764.0092|13075.4665|14096.3535|14326.2221|14502.0039|15887.9764|15786.5637|16689.8121|16780.4074|15955.5848|16111.0841|16733.7576|15911.595|16032.2473|16038.6219|14629.824|10390.6811|10524.5488|11673.0059|12048.0904|11822.9142|12933.8136|12235.8999|11550.7919|14681.7993|15007.3627|15299.8791|16241.0188|16171.0692|15700.4994|16135.2826|15455.1545|16045.7108|16549.1662|15744.873|17338.6337|18550.6331|19458.706|20048.6446||
2022-02-19 20:21:41|pink_usa_1248|ABLZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23831.3896|29975.6411|26944.3965|31125.4235|29615.6082|26131.419|33491.61|32783.88|36984.6|34692.9246|43292.529|41322.3|46773.8757|42577.95|42577.95|46633.0825|42626.6438|47503.5512|49998.5855|42642.6172|39284.7951|41113.5354|47055.814|42205.3305|49332.8167|47717.6215|44879.1597|51880.3157|53278.9378|56013.841|55499.4966|62351.2863|61117.9641|58971.9779|52788.5084|44658.391|40463.0428|41013.8619|42897.6505|42258.0848|49541.5921|46724.3864|45591.3169|44559.3203|35625.899|37382.8332|39422.5635|41315.5241|43346.8306|42115.9182|45453.3971|48559.3277|49646.462|50970.0745|51783.7614|52587.5005|50520.7428|49261.4737|51787.7031|51443.2173|55182.6525|57649.4039|57923.1811|59011.6545|56053.482|59165.3402|60178.5269|54148.2017|54262.5719|53149.286|52691.1025|52003.8272|48926.3643|48470.559|52191.1864|46646.2767|44703.6231|47459.4806|47835.9712|49223.1696|48551.9446|44236.0392|43880.7297|44635.7625|40577.4565|41812.7838|41671.5244|39010.9268|36928.8829|38991.2022|41875.8207|45143.6496|45960.6068|42412.3541|45342.2948|46836.5114|48613.6598|44010.7408|44427.2462|44784.5204|50516.2546|47885.6453|50249.1648|52242.839|54732.5737|52368.2545|50383.6385|50242.7948|53606.7519|56290.1845|55336.2981|58383.9574|55903.1739|51422.7933|49513.1534|50146.0351|48982.878|45960.8752|48007.5933|49337.8214|49031.4828|41356.9898|40184.4979|39718.4595|40496.6258|43705.2292|41952.3297|43918.4254|39153.4895|42976.3734|38838.6977|40186.8548|41396.4007|45366.0939|46603.1571|51769.4042|50414.631|45080.8782|35402.4183|38767.0668|42842.196|51864.8288|55203.5275|54890.6571|55328.8797|52483.9921|55402.0147|59016.0419|60767.6363|59462.8254|63341.08|68659.4936|69489.3991|71413.6|71413.6|74563.02|67841.72|68060.95|71608.49|78711.6|70526.9824||
2022-02-19 20:21:42|pink_usa_1249|RHHBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157331.4365|162334.3001|152328.5728|154657.4921|163455.6316|156382.6175|154657.4921|152759.8542|152328.5728|155261.286|145583.3325|155520.0548|148533.2969|159832.8683|162161.7876|161885.7675|142064.0767|154398.7233|153191.1355|159729.3608|146342.3877|126451.6918|133524.706|117049.7584|131368.2992|123173.9536|90051.5459|115272.8792|109924.9905|115755.9143|116963.5021|134525.2787|134973.8113|139562.6449|135387.8414|142840.3831|149188.8446|148326.2819|148326.2819|136457.4191|129832.9376|118550.6175|119206.1651|115307.3817|121138.3056|122828.9285|129211.8925|120965.793|125244.104|134352.7662|129660.4251|124036.5163|143426.9258|149361.3571|143564.9358|151914.5427|142322.8455|138355.0571|138665.5797|139390.1323|149637.3772|151811.0352|148740.312|152328.5728|158711.5368|134559.7812|147215.4133|151817.3776|154155.6363|162830.915|163169.7931|165474.164|174105.8003|187952.8113|195826.6019|201969.5161|209571.7967|207196.084|210747.0943|213728.7252|213593.1965|227688.179|234735.6703|229483.934|233213.5763|235502.5545|253824.514|252533.996|249002.052|256337.628|255810.5595|241567.906|245939.2319|247275.8396|251352.9351|256279.4255|230518.3726|228750.9065|223992.3438|237112.3809|245065.9785|250436.3564|238831.3292|244619.9414|227254.1048|228343.726|230795.3735|228990.6885|233112.7438|216140.5002|222206.8845|208574.5603|214640.9445|229534.2587|219323.8745|218369.4032|213562.9583|209301.9256|195393.9149|189292.1161|197238.2837|204155.9361|218911.3225|219115.7852|226203.823|219661.0188|216805.851|217420.2253|217147.1701|218375.9186|196941.0832|213870.5073|219746.7652|198298.0601|205709.4757|192082.0341|190442.6427|181767.5295|192154.8846|212245.0468|208179.1807|209306.6898|209101.6881|215251.7378|217219.37|225484.6354|237711.7634|233749.9007|225484.6354|226645.871|243326.8533|232061.087|235108.6651|247983.8265|253394.1337|261543.8369|278634.3001|290204.1273|284727.286|273978.985|299206.6852|299857.0601|298167.3614|299671.5306|304252.4096|293518.1111|286339.1217|285313.5517|298730.5827|296068.8297|280166.562|278869.8105|277982.5595|295727.5793|326806.0499|333503.4554|336168.7494|319151.8722|342182.7461|340132.5199|345053.0627|333298.4327||
2022-02-19 20:21:43|pink_usa_1250|RHHVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156986.4114|166043.3198|149438.9878|165612.0384|162808.7096|156123.8487|154398.7233|153104.8792|152673.5979|156442.9969|145341.815|156555.13|157026.9518|150517.1912|161542.9765|161816.7625|141476.6715|153751.8013|153708.6731|160005.3808|142538.4862|120758.778|128090.561|114720.8391|131109.5304|109114.1816|90353.4428|119464.934|109761.1036|115152.1204|120222.6867|135853.6252|136716.188|139735.1574|137147.4693|143360.9483|148576.4251|141675.9235|148792.0657|137147.4693|125934.1542|117308.5272|119680.5746|114720.8391|118386.7306|120413.7529|128306.2016|118429.8587|121793.8532|126494.82|129168.7643|125416.6166|140813.3608|150603.4474|140951.3708|149438.9878|154657.4921|136888.7005|141029.0014|137561.4994|149266.4752|143616.6895|149223.3471|147713.8624|150517.1912|133610.9622|147428.9087|152495.136|153215.2604|163872.9675|162407.3198|168761.2838|174411.2465|186620.7126|194978.1302|200136.8205|213771.7142|209656.6405|210069.4416|208629.4495|212534.3693|224045.8359|236226.4753|237022.7147|236917.4632|232123.435|253790.5615|253561.3162|245130.498|253187.7452|252949.8012|244549.2857|249807.0401|250061.8586|252023.9608|254181.4238|228580.9477|231733.4953|231572.0441|234529.1508|243672.3887|247887.1155|240482.7862|243223.8644|227905.3237|225083.3753|232523.4445|232736.2611|233445.042|217094.7724|222283.5761|208387.125|214249.0246|228571.4859|219417.6076|216196.267|213443.64|208551.9747|196390.9879|187817.7905|195534.4228|202826.923|217028.5561|217616.3861|224704.4238|219925.1099|214962.7314|216780.2553|215645.3695|217334.8987|198408.758|214049.703|219439.3729|198613.9787|203967.6163|192184.4905|190673.1765|183543.5315|192214.6852|211835.0528|207393.3501|209648.3684|209272.532|214303.6145|216476.5144|225143.0889|235594.2092|233007.0446|226082.3236|226910.5578|243018.6818|231710.1121|233413.6741|247423.1172|253860.6982|259557.7862|278942.3887|289682.1328|286250.5492|273850.6376|297589.3229|294808.1142|298269.9184|296569.1816|301261.164|294227.4636|286971.5564|284014.4965|300538.2632|296452.7537|282811.269|279330.5149|276156.8862|289278.0494|316076.6184|316503.7489|336356.6868|309669.6617|339585.8784|337433.0555|353578.5011|332461.3425||
2022-02-19 20:21:45|pink_usa_1251|NSRGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173513.6|160600.96|142846.08|151320|145267.2|152934.08|148495.36|148898.88|159190.2541|161004.48|159997.2941|156969.28|144460.16|154144.64|129529.92|126301.76|149302.4|144260.0141|157172.6541|161811.52|163628.9741|167864.32|174320.64|170285.44|184408.64|188847.36|171092.48|171899.52|172303.04|169881.92|170285.44|173029.376|177064.576|163425.6|159793.92|165927.424|162699.264|85949.76|88370.88|88128.768|91679.744|96037.76|96683.392|97167.616|87402.432|83125.12|86353.28|85949.76|82640.896|86998.912|84012.864|78444.288|81672.448|84335.68|82640.896|83528.64|82802.304|89420.032|93132.416|88290.176|95472.832|105318.72|111129.408|105641.536|103623.936|106690.688|106367.872|110887.296|101122.112|96602.688|92502.9248|98539.584|103462.528|107094.208|104511.68|113711.936|108627.584|109353.92|106852.096|105722.24|114680.384|115971.648|120652.48|121378.816|123396.416|125898.24|117505.024|117505.024|118554.176|122750.784|118473.472|125898.24|133161.6|138488.064|142603.968|138810.88|143653.12|133151.5583|142437.6324|147042.2972|151109.7512|153258.5948|142284.1436|153105.1059|150035.3294|164233.046|166688.8672|185721.4819|184340.0824|175312.5384|160743.2959|179677.2908|191070.7997|179707.3926|181814.5144|162361.2644|166801.2712|165747.7103|146181.5788|153707.014|133764.6107|130848.8246|119134.2572|114614.7482|126040.067|123400.6737|134283.6514|137646.1661|147516.7738|150951.6006|154097.1789|167149.5209|175429.2613|166239.2834|161309.0457|173009.6803|174329.0397|165544.8837|157628.7274|173634.64|170718.1613|183217.3556|188807.273|192487.5913|201861.987|180079.53|174021.51|180796.07|187863.76|204702.45|204637.31|202911.1|208122.3|190990.48|180112.1|185649|177473.93|183499.0372|186353.8191|191016.6296|198185.3042|195203.643|183150.1194|190921.4702|195076.7638|196757.9132|203260.472|200310.5307|209039.8194|209663.6|225557.5327|222482.576|234823.232|227010.672|214733.792|209791.152|224682.848|208132.976|220728.736|231889.536|233228.832|230512.392|236030.4|242537.184|242090.64|246428.496|246269.016|245375.928|242792.352|245104.812|231182.208|236955.384|232202.88|227522.804|242588.546|244220.272|242160.812|248022.352|244347.008|237550.79|237788.42|231768.46|244473.744|241907.34|235317.068|222022.31|227265.96|220418.37|228253|230504.685|224181.46|242410.855|244816.765|251232.525|242287.475|225723.71|220603.44|228505.5296|226522.8352|230952.918|237950.59|241021.288|258029.0884|265185.376|263527.9674|261359.3954|265247.3352|262614.0692|266610.4376|262613.2873|253471.2017|243534.1522|238397.462|234728.3975|230692.4267|241062.5872|247741.2212|248523.4036|251110.6221|253517.3371|256285.0593|249084.63|257651.19|271319.0175|284629.905|285908.94|303220.53|299780.25|309799.875|330185.625|304804.5|306103.875|302407.875|305026.032|322392.7298|317727.0498|301080.3643|306610.0591|313090.1703|323659.9516|340853.8465|345404.3245|345173.9206|333452.1195|326021.5921|318850.9498|310936.7093|297952.8485|320963.2916|337157.9118|347719.6207|346364.8863|339942.5722|345677.2724|332942.6625|362785.1068|369606.237|389433.6654|358029.505||
2022-02-19 20:21:46|pink_usa_1252|HCMLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12767.8014|8032.0097|11032.242|14920.4346|15135.6979|14220.8291|16212.0131|17624.6782|18162.8372|17086.5206|20046.3902|25623.6807|23373.3958|22174.3391|24802.408|23373.3958|20663.1981|21763.7036|22075.7862|20449.6683|21353.0664|21155.9624|23077.7372|23868.6653|22700.8287|23180.7611|24316.6016|27612.1416|24908.519|23772.6785|21277.0277|17373.5723|18125.4672|18797.3733|18317.4408|17989.6666|19860.5906|19924.5552|20132.4349|19988.518|16550.493|17879.3287|19924.5552|19316.9038|21011.9305|21795.4792|22068.9236|24140.9567|25507.426|26093.0554|26288.2658|25377.2869|25003.1339|22302.731|24319.8993|22318.9988|23945.748|23981.5359|23669.2003|24028.2408|24710.2977|26891.5748|29544.9204|29072.8536|28307.7786|29024.0181|24970.7489|25711.4061|23049.9213|22659.2454|24710.2977|23087.6788|23609.0662|24456.3203|24642.0655|26330.0556|25547.9745|23739.4122|22561.2411|20285.2228|19152.4273|19691.3299|18220.0402|28931.1345|23950.3164|24389.3551|29582.1228|28431.5387|27825.9682|24374.2158|27614.0184|32337.469|32488.8616|32155.7978|32095.2407|31469.0637|32938.0238|34921.8772|35830.5124|34906.7333|35527.634|35345.9069|36130.362|35512.4901|34891.5894|33483.2049|32165.684|34115.6749|34250.0474|33010.8347|32189.6697|33175.0677|31249.0624|28292.8683|29532.081|27680.7271|29024.4517|27441.8427|25127.6503|25218.0858|28139.3297|29361.4828|30196.124|30255.7412|29152.8225|18485.2713|17927.4431|18081.3268|18283.299|20040.4577|19716.3404|33430.9578|30868.7871|29058.391|23228.302|23780.6262|25897.8691|27708.2651|29135.1027|28935.6523|28229.9047|28567.4361|32955.3452|34133.5385|33888.8537|35173.4492|36978.0001|37803.8115|37069.7569|36458.0447|35306.8025|34714.6651|29377.4765|31074.9777|29423.3549|31227.9058|33766.5112||
2022-02-19 20:21:47|pink_usa_1253|STMEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5830.838|6076.2238||3776.8758||||6323.7074|6929.7294|||7070.4277||7246.2522|7132.9472|7861.0857|8922.6105|7510.1712||7710.9541|7402.516||6744.2561|8137.1874|8956.2839|9610.3807||11567.7243|10527.6114||||6526.4676|5898.5825|6593.1144|5876.2792|5336.4403|6139.6535|6000.1783|6721.5378||4227.3795|4942.725||5296.8485|5181.5067||||7299.8633|7947.1811|6970.4326|6624.2353|7920.6674|8391.29||7497.6665|7631.2353|7213.7466|7013.3648||7213.9151|7436.5668|8122.334|8247.7894|8497.1826|8817.831|8394.9802|7046.4249|7707.3063|6698.4536|6063.0271|6689.6282|6510.85|7926.6322|8022.7655|8345.3975|6948.4526|7400.7576|7089.215|6764.1828|6061.4106|6263.7513|6061.6948|6544.8734|5622.6387|5271.2238|5209.7262|4878.3915|4815.4842|4867.4091|6359.5325|6483.1901|6430.194|7154.9973|7947.7887|8797.9967|9735.1837|12394.2493|13860.7107|13208.7855|14556.1699|13685.8921|13903.1077|15092.7734|14820.2157|17038.2234|21443.4428|19333.528|19626.3617|20531.9179|20836.7586|20165.8744|19340.9476|22302.1659|21857.8442|19018.5778|18802.2528|17130.9874|13719.2312|12951.4017|12261.8646|14347.6848|14552.8939|14489.4793|14468.7497|15725.3923|16128.3816|15180.8392|14533.4639|17949.9304|20615.207|21579.088|23888.4185|24971.5179|24409.907|17862.9511|22039.6886|22024.0791|24858.8181|25215.8568|24906.1257|30065.2023|28992.2192|36904.1146|35351.0233|37378.8204|33972.9984|35201.4819|32880.4782|34095.9057|34228.5778|37348.5843|41394.7366|39530.2639|43933.3893|43391.2937|45570.6649|42891.0537||
2022-02-19 20:21:48|pink_usa_1254|PRGAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:21:48|pink_usa_1255|SHLAF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14386.6386|14122.6072|13020.9021|12622.9658|12913.4475|13603.0464|13660.0425|13651.8907|14061.8084|13679.8396|15237.994||12906.0754||14485.939|15371.8655|14884.9529|16400.0492|16860.4286||16999.1976|16634.9302|17103.2743|16692.7506|16361.1214|16696.4377|17263.0066||||16359.3099|16420.8122|16555.0055|15828.1635|17337.5362|17102.9149|16746.1684||15027.471|14470.898|15650.8328|16127.2592|16592.0267|18147.0067|18406.7274|||19687.4958||17350.323|16499.0299|16610.1159|17718.7768|18153.2223|16998.7391|17105.6158|18228.89|19868.3785|19959.2237|19891.8914|19046.9524|20438.804|19721.4651|19908.8297|20064.0747|18511.625|18927.0451|20521.4982|20827.3423|20632.7142|21954.474||23076.2589|23483.6946|23366.0623||24157.4072|23868.6732|25702.416|25723.8347|24288.7831|22275.4272|22982.2436|22279.7109|22992.953|24968.8262|25648.8693|26248.5923|22254.0085|22104.0778|21483.0202|21960.4207|24658.5378|22827.7876|22942.0418|22722.1158|23601.82|24609.1886|24470.7961|23824.9645|24229.4138|26955.8532|27095.1058|27734.2173|24903.8663|22932.8357|23405.4345|25628.9088|25650.3916|27014.5456|28554.858|29801.9311|29501.1727|28990.9576|29301.0874|29349.4656|30048.2624|31306.0966|32004.8934|30870.6925|33879.819|35122.6022|35369.858|27812.1126|27960.4726|27575.6076|28618.9327|27844.354||
2022-02-19 20:21:48|pink_usa_1256|SHLRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13697.512||12073.8845||13853.6282|13333.9716|13741.5602|13770.6737|13386.3758|||13098.0646|||14377.2222|14657.5729||16854.6466||16999.1976|16681.1854|16461.469||16187.682|16881.4398|15956.4294|15811.8965||16663.7155|16325.7638||16018.258|16018.258|16724.9623|16724.9623|16919.8192|16149.0658|||||15717.0021||||19328.5685||||||||||18703.4225|||18917.1759|||20058.7214|||18570.511|18500.3605|||21965.1679|21387.7|22029.331|||23128.4021|23579.6077|23577.886|23152.1853|24069.2416|21418.68||21506.7536|22275.4272|21877.2325||21418.68||23531.3142|20911.1858|20445.201|19981.4617|21700.6451|23923.663|22421.729|22260.8075|22104.9368|23467.7188|23762.7415|23605.0384|23923.663|23931.3111|26283.845|26316.3565|25779.288|22742.4524|21429.0332|22986.5318|22342.0496|25564.4606|27175.6661|28786.8716|28464.6305|28464.6305|28142.3894|28911.4963|28596.9152|29026.944|31230.8416|30102.016|31236.217|31203.9648|33864.768|32870.3264|27770.2278|27328.3302|27091.8144|27899.1935|27199.8591||
2022-02-19 20:21:49|pink_usa_1257|AHEXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6118.6846|5835.3114|5434.6781|4877.2752|5964.2108|7019.7925|8012.6664|6995.4061|8552.6504|8221.6925|9057.7968|8082.3418|9144.891|10201.0558|9522.1459|8804.9386|10047.8659|9779.7835|8233.958|8477.6692|9417.6982|8460.2613|9400.2903|10114.016|10148.8319|11376.5975|11809.8586|11635.1565|11495.3949|12351.4349|11484.9128|11449.9724|9947.5347|6753.9813|6551.3269|7798.6995|7361.9444|8373.0172|9792.4935|9326.9053|9765.9966|9421.537|7154.1603|8581.2071|8853.7465|8630.4156|9410.1812|9175.116|9395.0401|9943.0811|10670.4435|10659.367|10135.0753|9821.2387|10197.8426|10596.2304|12025.4791|11864.8679|13181.1362|13912.1908|13554.0478|13784.3184|14325.858|15423.188|15024.1589|14913.7134|15041.9727|14635.8181|12480.3483|13346.099|11731.1711|11646.8762|12559.7978|11859.0243|13112.7104|13175.1519|14704.9681|14219.3121|13920.9806|13622.6491|14708.437|13216.7795|13268.8141|13046.7999|11839.598|11339.5194|9915.6927|10150.7263|11022.735|10958.0156|10624.1998|8127.3936|9187.9742|10048.5378|9772.6288|10167.7577|10726.3883|11174.7501|12075.8847|11810.1436|11995.8217|12874.8111|12724.906|12878.2181|13113.9781|12408.0609|13167.8076|13348.3752|12619.2909|12912.0182|12789.2993|12305.0572|11509.0427|10967.587|10087.8252|9754.4941|9876.218|9907.0635|8595.298|8111.0559|7721.3405|7561.5383|8223.9703|8593.6237|9044.2581|9247.5109|9004.4558|9753.5222|8632.5327|8697.7823|9066.443|9793.977|10074.5506|10172.3197|9731.4543|8460.7248|6548.1471|6765.3382|7857.7766|7815.635|7757.2852|8480.1747|8814.0654|8645.4992|9896.7788|10985.8872|10323.7331|10519.4437|11400.1413|10607.5134|11501.2584|11097.6053|9736.6014|8888.5222|8294.8667|8019.241|8154.6075|8471.0063|8073.0614||
2022-02-19 20:21:50|pink_usa_1258|SGSOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6560.9125|7613.7101|5836.1605|8204.9965|8045.4549|6647.5666|8083.441|8546.8714|9876.3847|9169.8433|9109.0656|9428.1488|10058.718|10180.2735|9952.3569|9892.3496|9817.3508|10199.845|10507.3403|9532.3551|9284.8589|10499.8404|10807.3357|11399.8267|12127.3157|12374.8119|12899.8039|12887.4532|12728.0678|13221.4037|13661.6112|14777.3094|14693.8218|14724.181|14253.6144|13244.1731|11559.241|12614.221|12659.7597|12866.1259|14053.6519|13554.4371|14893.2403|14797.9357|13282.1382|14522.6112|15180.667|15150.4116|15868.9783|16148.8411|17328.8033|17423.9519|18767.1913|19423.5469|18889.304|18431.3814|17072.878|16775.2283|17660.5452|17553.6966|18003.9871|17591.8568|16836.2847|17413.3118|17734.6471|19318.371|18851.6698|19004.6866|19173.005|18270.2059|16495.211|16801.2446|15056.8531|16831.848|16059.1132|15550.5752|15143.7733|15105.3958|14921.1837|14913.5082|14817.5643|13378.407|14437.6268|13317.0029|14222.7126|14844.4286|14756.1603|14070.101|14381.9249|15602.6012|16207.2353|16914.543|17066.6522|17112.285|16785.2502|17161.7205|17066.6522|15454.2947|15317.3964|15348.4003|15627.325|15766.7874|15989.1733|17195.3345|18030.7868|18121.2801|16739.3417|17146.5149|17923.16|18405.7356|18684.7246|19754.7188|19143.0474|19248.7684|18206.6617|18248.1949|20030.3484|19939.7305|19690.531|19709.4098|18716.3878|17863.0685|17655.4023|17411.9303|18212.3053|19182.5711|19254.3028|19503.4762|19341.136|19171.2451|18310.4645|18782.3837|18476.58|19480.8241|19646.9396|20459.4245|20210.1956|19095.3497|17277.7783|16005.7028|17749.1945|18425.6393|19560.0314|19283.1679|19866.826|19275.6851|21400.7994|22534.691|22624.3219|21608.5055|21825.1134|22019.3136|23206.9225|23221.8609|24263.8196|23416.0611|21578.6286|22661.6681|23879.1539|24155.5157|21108.0666||
2022-02-19 20:21:51|pink_usa_1259|GLNCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49324.3344|43266.96|46589.8625|47420.5882|44132.2992|43613.0957|54101.0068|45516.8419|44789.957|47109.066|38871.0369|33505.9338|35620.8228|42228.553|37174.972|40147.4237|39969.9373|43129.1952|43271.1843|41460.823|37698.1114|36704.1875|64327.5162|50498.8886|57834.6545|64908.4288|69755.2742|69427.7846|65497.91|66856.7692|71305.0349|72168.1312|69180.4901|70906.6827|72068.5431|75753.3005|79537.646|79511.5711|69997.2906|68048.146|64754.7561|59591.0153|52832.0562|56869.2996|55188.9338|62054.8557|57608.3539|48333.3942|40831.0954|26828.2401|25550.6653|26270.4023|20152.6374|18641.1896|17921.4525|27709.8764|28501.5872|29725.1402|26615.8761|29869.0876|35159.1549|35375.076|39153.6955|43040.2756|53728.3708|50129.6855|59558.2409|59810.1489|57147.1218|52756.7258|52612.7784|57003.1744|63228.8998|68446.9935|68446.9935|71110.0205|64488.4397|75896.2719|75252.0707|73205.5606|70609.1072|69599.3753|77244.4881|62392.4705|58067.8757|55664.2717|60909.5451|60184.3198|49204.1939|50475.0311|55667.271|55550.3823|59382.2203|52561.0165|45476.9681|48051.4518|38311.3821|38269.9659|39102.5067|44087.9187|40809.4397|40972.2612|40206.1133|31978.3502|22651.3314|23317.547|26815.1791|28713.8945|31378.7571|30512.6768|27714.571|27714.571|39106.8587|46301.9863|44703.0688|55362.5189|53363.872|55029.411|62224.5398|56861.5057|61158.5967|61271.3246|65999.8768|63788.1637|63724.1842|68940.0144|71023.8||
2022-02-19 20:21:52|pink_usa_1260|CCHGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8364.3762|8670.39|7790.996|7974.9779|8022.3396|6270.88|6095.9804|6412.9859|6974.1222|7622.7083|8081.8198|7464.5947|7236.849|7120.7099|8064.9769|8881.7298|8844.4711|7516.047|7407.5382|7018.7148|7349.6668|7164.7677|7002.4384|7271.8591|7439.6993|7994.3017|8294.6664|7998.5687|7515.6773|7845.025|8092.1934|8623.3564|9347.4272|10028.0218|11028.5143|10703.9932|11125.4606|12523.9727|12596.3688|12512.109|11579.9966|11912.4901|11754.592|12314.1014|13611.2455|12341.8932|12844.0348|12366.3421|13067.8865|12552.6251|12420.9477|10836.2156|11324.7103|11408.0263|12610.729|12464.5332|12421.9088|12680.5646|13225.0176|12943.1781|12620.0629|12578.3107|11613.8026|11018.0367|11935.2983|12429.3481|13361.5378|11971.316|7521.5271|8544.5422|9618.526|8982.2607|10534.3648|9768.9836|9144.4242|8763.4845|11334.0948|11751.2448|11122.7873|11542.3482|11806.496|12488.8035|13250.6227|13098.148|14083.166|13531.1878|12086.87|12650.1315|11451.7695|13132.1797|12601.8922||
2022-02-19 20:21:53|pink_usa_1261|KHNGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17814.7729||13895.642|||13311.9416|14913.5125|16196.0746|15838.1503|16673.307|14185.7331|13535.5039|12425.9386|13440.0575|13678.6737|13636.9158|14316.972|14305.0412|14936.8914|14439.9928|13709.6117|13104.952|13829.3463|13051.0714|13865.2667|15242.2146|15062.6127|15792.9937|14871.0373|15242.2146|15472.0639|15939.824|16857.3534|16665.4518|16533.5195|16251.664|15672.9609|15855.8671|15951.8178|15088.2608|15663.9655|16257.661|15995.4578|16943.0703|17434.8691|18496.4349|17146.9869|16913.0825|15641.6026|16391.296|15683.5854|15803.5363|16781.1365|16073.426|15610.0092|15849.7631|16299.1893|16592.8144|16419.0363|16209.304|16359.1128|16592.8144|17467.6973|17431.7432|16275.2199|15672.9888|15869.9466|16354.1144|16521.4811|17316.4728|18066.6341|19169.4609|19749.2668|21183.8383|21500.6395|21919.0561|20681.7383|21159.9287|21151.5028|20977.9827|18321.33|18638.453|18776.0724|18339.2804|18065.2383|19224.8313|19099.1788|18327.3135|16382.6916|16191.2211|15349.968|16183.3204|15355.9548|17014.2781|17193.8799|16200.0833|17319.6012|17690.7783|17295.6543|17711.7318|19426.9291|19630.4778|20299.0594|19214.9255|17969.07|17202.3897|16441.699|17795.369|20011.5543|20948.9408|23281.925|23088.1586|24638.5898|26755.9452|27641.8046|27647.7838|28682.184|35199.5033|36132.2573|40577.8522|41299.878|40752.3418|45439.4929|38201.1838|39573.0329|34115.7209|38044.7449|34409.0439||
2022-02-19 20:21:53|pink_usa_1262|CLZNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450.008|1288.896|1730.8032|2025.408|1944.852|2439.696|2612.316|2659.4544|2493.2385|2393.509|2748.1029|3022.9132|2626.2112|2845.6162|3049.5077|2925.3998|3528.2095|3933.7763|4000.2627|3947.6667|4036.1298|3642.469|5500.9705|5429.9902|6482.8641|5693.2087|4625.5472|2416.2865|2901.3301|3392.2789|2910.2026|||4170.1074|4184.895|3741.2666||3001.8858|3013.7159|3223.7001|3622.9657|3134.9744|3401.1514|3901.5639|4083.3572|4192.4332|4343.1974|4485.3384|4570.623|4406.3712|4987.5699|5505.5949|5480.3254||5492.9602|5794.5896|5953.9567|6457.5569|6387.4305|6406.6215|6598.5323|6317.0632|5709.3457|5690.1546|5322.3256|5498.2438|5731.7353|5130.4149|5261.5539|5734.9338|6515.371|7049.5227|6790.4431|6576.1427|6521.768|5795.7056|5690.1546|6006.8074|5968.4253|5825.5184|5147.7572|5512.4573|5654.4644|6096.6228|5951.3883|5470.5006|5612.5077|5806.1538|5502.775|5267.1723|5147.7572|5531.8219|5976.2395|5944.9334|6183.7635|6290.2689|6900.2216|7335.9575|7516.6938|7694.2027|7836.2098|8220.2744|8887.5464|9078.8995|9177.5241|8153.4086|7791.1812|7913.0213|8018.3966|7738.4936|7988.7598|8166.5805|8624.3041|7244.5472|6378.4945|6250.894|6583.8793|7088.3028|6976.2087|6722.3485|6095.9404|6175.0656|5960.7681|5865.1584|6389.3631|6834.4426|6656.4108|7186.4694|7486.1801|6916.4004|5414.5535|5859.1792|6274.1632|6827.4753|6290.6308|6898.286|6649.625|5786.7217|6656.212|6937.1054|7082.109|6801.9884|6788.8062|7256.7725|7210.635|6551.5276|6930.5143|6993.1295|6152.7676|6848.785|6943.6965|6968.413|6937.1054||
2022-02-19 20:21:54|pink_usa_1263|PGPHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1409.4846|1295.7367||2257.6481|2423.3244|2448.0522|2806.6053|2837.515|3189.8862|3189.8862|3109.5208|3678.4403||3509.715|3417.6|3284.1|3050.475|3048.6346|3341.3701|3351.0295|4097.7598||4480.382|||4444.5971|4491.6168|4949.44|4627.7264|4321.7486||4083.8634|4083.8634|4471.939|4460.3469|4494.0654|4697.187|4836.8331||4192.5466|4192.5466|4743.255|4864.74|5262.57||5695.1794|5960.775|5688.6779||5975.3414|5975.3414|6328.8164|6328.8164|7259.1876|6737.9162|6744.3516|||6396.8373|6907.4588|6211.5581|6804.3624|7125.2499|7022.1535|6817.2494|7261.0632|6283.2382|6737.1358|6776.0412|6887.0516|7525.6206|7579.8338|7460.1797|7768.3478|8116.575|8272.3609|8271.8372|7775.5584|8814.3295|8317.0539|9501.9892|9686.0182|9760.1594|9355.3026|9396.0808|9681.528|10574.7016|10811.215|11250.83|10985.1082|12254.1041|12388.8226|13399.2117|13403.174|13228.8323|12466.2396|13530.1979|13800.4306|14400.0342|15722.0263|16739.0453|16511.7428|16972.9054|17043.14|17708.3803|17616.9429|17836.9228|17954.1495|19680.152|18753.8551|19997.9599|19307.8248|19573.7728|19184.6382|20457.6768|20990.4288|20910.516|18856.757|16707.1027|16140.3728|18067.6804|19185.6512|19639.9925|19886.3699|18646.3763|20908.8742|21014.8178|21935.7047|20373.5798|20477.1338|21799.1728|24439.795|24566.6177|24078.1627|18705.2943|20508.5549|21586.2838|24385.809|25560.5232|26509.7343|24294.2311|25303.5545|28758.473|31682.3162|32676.852|32896.8937|35771.9296|37072.4156|40790.7252|40714.4703|45348.8431|48244.0075|42226.5108|47374.144|42950.0656|43763.7655|35628.7147||
2022-02-19 20:21:55|pink_usa_1264|SXYAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7182.9507|7527.1974|7666.1783|7829.8388|8484.4792|8742.8897||8394.0355|8936.6976||||10534.5351|10444.0914|11206.0836||||13684.3512||||||||19191.1942||||||20096.4972|||18565.8754||18409.9788|17569.6133|18561.4463|18986.5176|19269.8985|21650.2977|21253.5645|23520.6114|23520.6114|23520.6114|23520.6114|23988.1898|24455.7682|26505.2491|25895.7701|25442.2044|22494.0269|23060.9841|25498.9001|27894.2942|31508.6464|33705.6055|34938.7374|36455.348|36398.6522|40245.1984|40103.44|39082.7799|41988.8262|42158.9363|46071.467|46755.4511|50239.1628|50721.1412|44710.5867|48682.656|57298.7291|57667.3008|49487.8435||
2022-02-19 20:21:56|pink_usa_1265|SKFOF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2369|20.6156|28.5033|||39.7971|||||||47.1471|46.6093|66.3383|||60.7713|64.536|60.9506|71.7067||0.1129||77.2639|84.2553|84.076||82.4626|80.6699|74.9355|75.6863||64.6894|67.3326|||73.4902|74.4139|||68.0137||73.4992|68.1213|72.9705|72.9615||88.585|88.2278||||96.5871||||116.0892||||139.6463|146.0998|||143.5934||132.1631||125.0191|||121.13||132.0765||123.3823||118.5474||118.0793||127.2779|||||||152.1752|168.6848|173.8888|170.4792||171.556|173.962||198.6207|224.4809|232.0234|234.6813|237.3643|||262.1937|266.6833|274.1614|283.9145|||||296.4212|19735.0948|20089.4054|20195.6985|19770.5259|18282.4218|26818.4704|26812.0744|19036.1052|19411.5848|20261.7272|20545.108|21281.8981|23974.5116|21292.199|20203.1411|20450.8088|24087.368|25020.3143|25903.5799|25513.074|26970.8485|23044.429|23827.085|25087.8561|25087.8561|32086.3503|33592.2141|35434.825|36285.2608|35985.8975|39123.9008|39230.9284|37707.7344|41866.2369|42358.7283|45646.2048|44866.5336|47514.1085|50750.9248|45646.2048|49048.3922|58191.8232|60301.174|48254.5594||
2022-02-19 20:21:56|pink_usa_1266|LZAGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4591.4157|4746.1825|4900.9493|4668.7991|4978.3327|4617.2101|5437.4743|5143.4173|5081.5106|5107.3051|5509.6988|4183.863|3869.1705|4212.3584|4161.6071|4545.0614|4370.2514|4093.9387|3733.0405|3637.1769|4601.4517|4714.2324|5131.5209|4939.7938|4409.7246|4379.3063|4605.9198|4775.8799|4843.864|4957.1708|4860.86|4441.625|4498.2784|3438.8602|3274.5654|3518.1749|3489.8482|3404.4883|3025.5927|2702.4171|2841.7169|2613.2652|1883.334|2418.2454|2551.9733|2518.5413|3003.3048|2785.997|2791.569|3291.6216|3690.9728|3811.9882|3908.8006|4193.1871|4568.3351|4562.2844|4653.046|4368.6595|4864.8231|5488.658|5360.9866|5627.5364|6215.1263|6257.5297|6154.55|6299.9331|6602.8145|6585.2474|6439.2586|6969.301|7063.1942|6723.9671|7081.3671|6698.7421|7001.8526|7523.2026|7783.8776|8765.9557|8238.5434|8356.7565|8778.0801|7996.055|8487.094|9099.3772|9566.1674|9746.4877|9274.2446|9463.1418|10313.1794|10291.8523|10697.6766|9999.3662|11437.4225|11745.1422|11461.7964|11473.9833|10748.8617|10724.2206|10949.4538|11214.6115|11710.6124|13076.9545|15596.5026|16562.9208|17847.5136|18800.5506|19878.4786|19603.4211|18945.5133|20531.8546|18872.5274|18226.6148|17083.2752|18237.7512|20190.3376|19989.882|23030.1259|23434.7493|24615.2103|23824.5241|22837.0945|19734.6293|19938.8063|21278.9495|22830.6942|22964.3373|23647.402|24805.6421|25369.9129|26461.3314|24746.2451|26317.6651|25128.6129|26851.6868|30785.2787|30857.3389|30688.7033|33533.9643|36371.7965|41158.8536|46044.7504|45257.6606|45198.2576|47188.2581|45799.713|48937.6865|47437.1685|46954.3285|42638.4822|46709.1944|48699.9807|53619.377|59270.4616|62561.2016|55652.876|57940.7946|58037.3626|60926.974|51782.7281||
2022-02-19 20:21:57|pink_usa_1267|GBERY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10093.46|||||9423.6576|10736.0505|11036.8855|||11662.9482||12568.7718||||12302.5077|12126.1142|||12959.292|13269.9653|13078.7339|13470.5709|14586.0879|13539.9392|13498.6932|12167.5721|12951.2462|11323.9037|12491.5407|12088.8297|12565.0336|12209.6259|12888.964|13682.7558|13605.2227|14358.4019|14668.5345|13565.3656|15171.2573|16114.1662|16162.0483|15738.476|14574.5728|14647.0209|15854.112|16049.1603|15486.0964|16855.1145|17558.0243|17153.2071|17845.0764|16976.5596|17620.5869|15857.7922|15927.4944|16371.4612|16408.111|16203.0921|16144.2325|15722.7599|15858.3641|15821.7143|16444.7608|16961.5228|17188.7515|14084.5143|14652.586|14164.6003|14297.9566|14499.7932|15026.0099|15116.1155|16255.0502|16884.0466|16502.0383|16563.3038|16729.081|18307.5682|19637.3895|20270.3095|19434.9402|18741.7996|14993.4397|15562.3551|17969.4431|18261.0948|20313.546|20102.5798|21186.0166|22212.2422|21100.1998|22734.4703|22037.99|21695.9843|23487.9515|23886.9581|26038.7437|26968.5276|29675.2458|29976.5901|26471.6681|28254.6223|27409.7818|29316.5025|24264.5||
2022-02-19 20:21:58|pink_usa_1268|SONVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7906.4012|7273.889|8169.9479|8285.2495|8334.6643|8100.3366|8529.2751|8430.2894|8529.2751|8677.7539|8859.2276|6414.1005|6809.5816|7015.6304|6327.693|6095.0573|5028.256|5716.9213|6926.7813|6823.7438|6930.1052|7205.9798|7196.0085|7535.0407|7435.239|6047.9931|6696.7052|6297.4977|6244.2699|7107.0912|6607.0614|7420.4433|7577.1192|8100.4839|7907.139|8273.171|7306.5693|7518.0135|7192.4564|7783.1576|7588.4948|8093.1925|8649.1382|9030.1225|8862.2138|8983.108|9449.8936|9765.5184|9708.4298|10265.8839|10396.8519|10558.0434|10581.5506|10397.3717|10394.0133|10098.4808|9797.9107|9043.9671|9161.5084|9310.9818|9344.2945|9983.9041|9111.1036|9367.6138|8504.8072|8815.4789|8978.5151|8288.4934|8280.2594|7825.7344|7962.4214|8634.9663|8850.8405|8762.5283|8583.9415|8948.638|9272.7763|9291.8|8739.8442|7809.0315|7885.7825|8390.3814|8517.7557|9112.2709|9786.0423|11022.3806|10577.5606|10592.2789|11226.8016|11735.7647|11585.5155|10337.7943|10313.2973|9991.5681|10357.3922|9906.8827|10876.9928|11687.0511|11602.7791|12235.8006|13163.448|12398.966|10957.6432|10657.2997|10600.1691|11945.1859|12307.5569|12934.0629|12818.2066|14018.6061|14359.7383|14797.4177|15099.9313|14757.5512|14279.2272|14183.9689|14587.2243|15984.3463|15304.8369|10945.4302|11564.7118|13496.846|13275.7528|14072.2979|14554.6241|15976.5485|15462.9041|15945.0366|16594.1823|15765.4186|16392.9787|17451.7899|18704.7632|22222.5447|24070.4833|25226.5284|24990.1184|23314.5436|26330.5103|22713.2197|24376.9864|22678.9474||
2022-02-19 20:21:59|pink_usa_1269|GVDNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4816.6002|5440.6601|5209.521|3911.5857|3733.7864|4516.1035|4747.2426|4480.5436|4932.154|5163.2931|5369.5404|5493.9999|5689.5792|6855.8369|7085.0594|7001.7058|7139.2393|6834.9985|6622.4467|8093.2381|8554.9174|8956.5784|9741.4332|9658.331|9367.473|9344.5474|9230.8668|9117.1861|9244.5084|9999.3478|9981.1589|9639.8638|9903.021|8785.7571|7188.3467|8245.5923|8448.7312|8928.8777|8998.1296|8453.348|8799.6075|9011.9799|8688.8044|8691.5123|8782.5229|8691.5123|8868.983|9128.3632|9082.8579|9617.4801|10304.7681|10832.7509|11228.738|11606.5188|11697.5503|11876.2614|13093.6354|12462.0655|13240.0864|12983.7972|12645.1292|13024.7923|13305.0436|14283.6258|14223.9002|14612.1171|14890.0712|15530.0395|14835.0081|15382.7481|14400.0381|15106.5767|16381.5681|16125.5209|16920.0852|17614.5252|16814.4495|17388.5566|16855.7852|15775.3445|16982.1008|15522.0178|15250.2673|16843.9226|16519.2038|16199.6166|17105.2137|17638.4588|17928.066|18378.5661|17863.7088|18598.8795|18964.6007|19438.4282|18700.0854|17858.2365|16234.3422|16607.5158|16188.6455|16499.346|16524.6623|18057.4513|19097.7225|18445.82|18759.1639|19058.6839|20067.8356|20625.4035|21072.3794|21619.2214|20942.3257|21250.8428|20670.6464|20447.3169|20615.3896|21313.6339|21705.8103|22169.5012|22192.5704|22411.7278|22480.9354|21730.955|22097.4013|22987.013|23005.4505|23821.312|24623.3454|25515.5458|24137.4482|24884.1098|25538.5909|26635.5381|26898.2524|28644.0491|30713.0931|30109.4299|29597.9291|30422.7818|33229.1245|34539.5026|38226.4849|38766.3809|39920.0049|38549.4996|37534.3105|39527.7727|37178.9943|35568.5352|36519.1213|38655.633|41357.4204|43173.9397|46327.2094|45886.3056|42229.8056|44662.8555|47239.026|47841.7023|38841.4129||
2022-02-19 20:22:00|pink_usa_1270|GVDBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4616.6405|5023.7773|5220.0754|5334||4117.769|4092.956|4409.44|4658.36|4302.76|4821.936|5476.24||5689.6|6376.581||6793.351|6785.0156||||7987.064|8698.0512|9076.6288|9542.9256|9372.104|9593.7104|9149.372|8834.9365|9039.8336||9549.12|10068.4102|9575.2432|8541.08|7820.8592|7174.5072|8337.9408|8467.2112|8938.1248|8734.9856|8707.2848|9048.928|8467.2112|8504.1456|8828.067|8573.2362|8909.9769|8973.6846|8782.5615|9137.5044|9704.0112|10678.0536|11433.6192|11215.1424|11561.064|10377.648|12109.6836|12970.0844|12629.4938|12301.7177|12814.48|12539.884|12799.7198|13948.2948|14490.4222|14168.8212|14490.4222|14812.0232|15403.6778|14673.8858|15198.5186|14646.2687|15456.3703|16493.2083|16212.1175|17382.7431|17273.9844|17149.7019|17118.0112|17064.826|16165.1342|16857.04|15767.1341|14800.7597|15982.6465|16704.7673|16159.9342|17165.1952|17503.6226|18203.922|18075.2074|17626.3612|18787.421|18997.5604|19410.6629|18560.7207|17789.1668|16225.0818|16483.1639|16101.1191|16533.7964|17455.1229|18154.9554|19049.5848||18450.432|18730.5984|19814.4|20776.3661|21003.264|20795.051|21126.593|21340.9902|20615.0053|20670.7228|20476.1711|20817.6912|21375.967|22340.2617|22998.372|21454.7098|22655.1219|21443.8507|22415.7934|22882.9054|22787.0298|23649.9095|23825.9886|25665.3239|24415.7166|24396.1777|25599.7051|26306.2362|27054.4613|28473.0813|30973.3442|30343.2405|27538.0056|30643.865|33067.7256|33400.1202|38299.8885|39527.807|40146.15|39467.8185|35873.4922|38106.541|37647.7261|35401.7057|36242.6522|38022.6494|38254.205|41606.9709|44782.96|44677.42|42557.4777|44641.6859|45770.9552|48341.1027|38638.504||
2022-02-19 20:22:01|pink_usa_1271|SAUHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3960.9558|4137.6702||3903.4625|4059.601||4371.878|4215.7395|4762.2242|4574.858|4034.6188|4433.8962|4590.4719|4777.4831|4907.701|5264.6607||5704.692|6239.0158|6034.7155|6160.4388|6050.4309|6317.5928|5531.8226|5720.4074|5716.902|6283.9941|6765.2561|7280.2371|8365.3756|8724.0231|8690.3041|8533.9706|9809.1616|10517.877|11230.2054|11504.4204|11353.734|10689.588|10490.3442|9911.5884|10983.7098|10752.84|11635.2054|12432.1806|12425.8554|11954.628|10914.1326|9687.0438|10022.5675|11577.4113|12521.0844|13341.2565|12571.7514|13414.0904|14246.9293|13015.0877|13056.2546|12739.5858|14379.9302|15215.1442|15684.6135|16011.4424|15659.2288|11166.1248|12228.3204|13423.4981|14475.6359|16468.6582|15673.9922|16446.4075|17730.5878|18558.6298|18968.7509|18768.511|19717.2664|20913.9378|23501.1635|25402.8322|26169.5301|30352.9646|31367.8053|29223.5963|34545.943|35169.4815|33871.814|27155.3844||
2022-02-19 20:22:01|pink_usa_1272|SWPRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||980.759||||||1251.3319|||||||3357.7117|||3269.238||||||||||4555.979|||5079.9279|5079.9279||||||4274.7577|||||4570.2231|||4668.6587|4499.912|4564.5644|||4863.1786|4803.9843|4714.9932||||4499.8406|||||4827.665|5103.4435|5184.6963|5219.4308||4936.944|4940.0296|4801.178|4531.4975||4643.8129|5403.3182|1418.6362||5402.0775|5496.0748||5404.2604|5552.5308||||5386.7141||||6172.7795|6144.7055|6179.7981|6214.8995||6218.4087|5849.9364||5667.4549|6053.3232|6169.3639|6327.6598||6356.471|6698.604|6630.1774|6532.9396|6443.0487|6403.9207|||6696.5601|6713.1308|6684.319|6595.0452|||6529.4379||6410.5899|6489.5857|6213.5524|6132.6395|6125.0288|6387.0418|6315.27|6375.6195|6178.1908|6197.7545|6368.5823|6781.9242|7598.3373|7389.4874|7746.4308|8076.7933|8202.0816|8202.0816|8202.0816|6892.1104|6892.1104|6952.7831|6966.86|6958.9828|6892.9805|6928.0552|6928.0552|6928.0552|7217.0075|7217.0075|7433.5177|7073.3435|7073.3435|7775.1785|7775.2501|7775.2501|8216.2999|8216.2999|7615.9123|7615.9123|7615.9123|7262.4496||
2022-02-19 20:22:02|pink_usa_1273|SWZCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16561.8312|16561.8312||||14068.774|14514.046|15845.2565|15845.2565|17117.1523|16299.505|18330.263|19348.047|19428.5468|19581.156|19336.3234|18802.7103|18147.4649|18545.0802|17302.8706|16913.3204|16911.8511|19165.038|20084.4419|21081.4197|21575.8743|21765.1414|22454.4764|22791.164|22791.164|22896.4398|23828.874|22689.2322|23466.2607|24005.1709|22792.836|21238.779|21031.5714|19166.703|19710.623|20282.4118|20812.5576|21184.4284|18907.73|18349.564|20539.493|20824.404|20979.81|21062.6932|21487.796|21808.642|22378.248|22792.66|23466.0795|23828.874|23466.2607|22103.8707|22274.645|23103.469|23958.1938|24730.0361|26159.7575|26522.368|27195.5775|28801.4116|30746.0239|30622.7383|31495.0688|31173.902|30057.5883|28950.9976|28957.5401|28804.4465|29910.4171|31395.5775|27311.463|30554.2557|29527.026|30933.4449|30941.2151|30064.8582|28610.1894|30143.5256|27304.7815|25877.6391|26421.5591|25406.2419|25460.6339|25836.1976|25797.3462|28491.045|26377.5275|24828.6507|24988.513|25116.978|24708.7908|24530.7897|23751.1712|22203.8484|22980.2115|22494.3237|22786.996|22522.8139|22818.0762|24755.4112|25098.0206|25587.5485|25745.5443|26100.3873|26108.1576|27151.4323|27123.9929|28459.4458|27861.6519|25802.5264|24060.4285|23378.1975|23238.3323|23303.0847|23660.5178|22792.836|22886.0794|24735.4072|24830.3251|25351.703|24015.2218|25333.5725|24139.5456|25175.5776|25838.6381|24794.8358|25763.5258|25393.3404|26426.7903|27040.644|27294.263|29570.9434|30311.7062|28284.6423|27299.4432|26698.7441|26786.7625|27964.3559|28540.2568|27861.6519|26781.5823|27307.3716|28283.8374|28076.6298|26367.1671|26988.7899|28058.9187|29467.1244|29475.2811|31609.5194|30252.3096|30721.1168|28232.0355|28542.8469|29068.6362|29546.0943||
2022-02-19 20:22:03|pink_usa_1274|SCMWY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31305.0865|31994.25|33787.399|29144.1875|27949|26569.9375|27535.649|27305.4375|26708.2115|24455.375|24363.4375|24501.7115|28040.9375|28408.6875|25282.8125|24271.5|26569.9375|24639.25|26018.3125|26110.25|24179.5625|19858.5|16272.9375|18341.899|18387.5|19766.5625|18056.525|16990.05|17843.23|18387.5|18056.525|17725.55|20557.225|19637.85|20718.742|18828.5338|19196.2786|21106.1924|20870.862|21444.4798|22084.3384|20797.5913|20161.4467|20191.9943|18007.2867|17411.4574|18543.5331|20423.7057|18742.1429|19165.8438|20238.3366|19695.4698|19973.5235|20430.326|19695.4698|18305.2014|18258.8591|18265.4794|19662.3682|18934.1324|20708.3797|22674.6166|22244.2954|22012.584|21549.1611|20218.4756|21456.4766|22078.7872|21800.7335|22389.9425|22807.0231|24793.1209|26017.8812|25574.3193|25137.3778|25984.7796|24362.7997|22575.3117|22118.5092|21151.9416|22125.1295|21966.2417|21621.9847|21396.8936|21079.118|19760.5591|18795.2797|19895.8211|20000.3418|20744.2832|20221.6798|20123.3073|20418.4246|20578.2798|20897.9901|21611.1901|22693.2867|19689.9174|19689.9174|18431.1303|18773.0231|17959.7326|17990.8138|17944.192|17939.0118|18830.0052|19140.8168|18881.8071|20145.7745|22116|22429.5|19636.5|20503.7594|19993.2924|19590.5906|17526.035|18433.532|17866.3464|16334.9453|17866.3464|16022.9932|15799.4575|15851.259|14354.1956|14664.2104|14247.3706|15946.7944|16310.1932|17528.648|18998.2755|18959.532|18571.017|20539.493|19786.878|18859.6919|18232.9347|18824.825|16965.1354|16317.6111|19284.1832|19165.0491|20382.2887|21392.1899|21899.8012|22397.0531|22065.9821|23205.5398|22791.1552|23051.8633|23870.334|23906.5953|23398.9363|25279.3467|21471.9041|20617.1721|20358.1624|18525.5647|19472.3492|21321.6785|19669.1966|20907.2872|18985.433|19296.245|19980.0314|20959.0892|20865.8456|21097.4011|20668.998|21995.1292|22932.524|23077.5682|23253.6934|24175.9654|24416.3264|22528.6637|22642.4356|23880.4915|24069.567|24704.1353|26651.8718|26517.1878|27086.8161|28708.1918|30863.1192|30925.2806|31557.2545|30795.7777|29666.5129|28640.8503|29666.5129|28729.3559|30646.0277|30511.3427|26330.8499|30210.8039|29009.0024|30801.3443|31065.5335|29682.4257|29806.8363|29799.584|27413.5866|26574.3952|26760.8822|25631.5999|25499.505|24839.0302|26522.5933|27916.0655|26833.4049|24062.0011|25423.651|25532.4319|25522.0719|24315.8306|23818.532|23098.485|23486.315|22641.968|22784.4191|22849.1697|22812.9094|24511.9635|24952.9945|25698.9424|25781.8255|26413.8092|26444.8904|27045.7929|27998.9486|27315.163|27931.606|25059.1885|24916.7331|23642.4054|23901.4151|24460.8761|22945.6693|23025.9623|23730.4687|24805.359|25413.865|23984.1408|23880.5376|25481.207|24243.1488|25797.1968|25365.1715|25600.3507|25942.2413|25538.386|26797.1746|27263.3926|27682.775|28988.1754|30122.6304|28184.4735|26403.2755|26470.6176|27087.2344|27382.5055|28597.261|27682.9567|27175.2977|27695.9072|27822.822|27092.4146|26268.7638|28744.8965|28320.1206|29379.4703|30703.0098|30899.8572|30345.5765|30646.0277|28335.6612|28721.5856|29169.6724|30480.2615||
2022-02-19 20:22:05|pink_usa_1275|EMSHF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15080.9385|15587.3751||16840.08|||||15009.8908|13916.455||14150.345|12279.225|12717.874|10630.3005|10525.05|11681.3554|13378.508|12910.728|12910.728|14050.2485|14050.2485|14050.2485|14050.2485|14050.2485|14927.4422|15015.8175|15015.8175|15015.8175|15015.8175|14805.237|14588.7087|14588.7087|17796.8702|19252.4706|20973.7536|20956.544|20956.544|21317.5275|21317.5275|21317.5275|22129.1679|20816.21|20816.21|20816.21|20816.21|24513.8238|24513.8238|24513.8238|24137.448|22125.994|24696.1158|23646.279||
2022-02-19 20:22:05|pink_usa_1276|FEEXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2662.0525|2660.9341|2737.1021|3208.0013||3296.295|||3796.6254|4208.6623|4344.0459|4620.6992||3237.4326||||||3296.295|2825.3957|||||||||||2572.5259||1749.8088||1485.8026||1736.4411|1783.531||||||1412.6978|1395.0391|||1418.2898|1347.9492||1000.661|682.804|453.2406|||||726.1267|706.3489||529.7617|||276.7711|217.7909|||318.4456||||||||841.7325|941.7986|||1294.973||1294.973|1377.3804|1595.1713|2148.478||2107.2743|2024.8669||2383.9276|2401.5863|2354.4964|||||||||2354.4964|2354.4964|2354.4964|2354.4964|2354.4964|1500.9915|1589.2851|2080.7273|2080.7273|1383.2666|1330.2905|1330.2905|1094.3699|1141.4893|1141.4893|1141.4893|890.2536|890.2536|890.2536|853.5049|853.5049|853.5049|882.9362|1324.4042|1780.5879|2313.2927|2295.634|2690.0121|2825.3957|2825.3957|3855.4879|3737.763|3531.7446|3208.0013|2572.2873|2407.4726|2195.5679|2448.6763|2042.5256||
2022-02-19 20:22:06|pink_usa_1277|BPMUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1235.9092|1286.0136|906.6515|1161.4894|1158.1394|521.6413|629.3196|765.712|784.8548|830.7975|794.4262|995.4256|889.1831|790.1191|708.2836|587.9004||709.2826|710.2411|592.5529||541.0789|575.5853|||||656.7026||680.6699|759.7618|786.1258|797.5764|707.284||407.473|||324.0609|378.7102|||||442.4677||494.9129||481.7769|461.6429|||540.7119||606.4157|599.7044|699.5678|719.82|825.3936||841.7095|1080.8884||1415.2778|1387.2272|1443.3283|1107.2725|1086.3213|1310.7257|1173.5472|1163.0691|1100.2005|1021.6148|963.9852|983.8936|992.4919|1195.0089|1207.0647|1258.4607|1301.0792|1422.5894|1350.7828|1152.5889|1102.6358|1065.4138|1115.5826|1121.5166|992.5751|764.6825|784.6636|765.7625|833.2663|865.7221|721.5942|772.4031|777.2678|812.9421|736.7288|759.863|820.6308|818.4684|923.3448|939.1574|917.9388|874.1502|903.8383|957.5478||907.0934|862.9052|815.8416|864.8437|793.6341|752.1857|728.567|772.4071|783.8496|736.2093|739.4728|695.3601|573.0846||471.0434|415.2827|546.4754|546.4754|511.985|467.2333|416.4646|394.1112|395.2922|475.7033|453.9096|431.5684|533.5693|533.4158|642.1244|486.3338|401.3278|544.1358|534.3854|548.4646|602.3606|599.6604|589.7237|583.2432|640.4874|655.7329|646.6044|578.3572|592.4356|612.3435|543.2498|587.358|542.4872|542.4872|542.4872|554.2804|554.2804|483.5212|483.5212||
2022-02-19 20:22:06|pink_usa_1278|TMNSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1012.4948|1484.3037|1159.2033|1095.1475|||1052.5125|912.5402|1045.9003|1083.4384||1119.2545|1192.1751||1602.698|1624.1226|1680.9047|1599.2424|1700.4553|1804.1416|1716.3539|1728.105||1805.5241|1950.1114||2385.3498|2314.9535|2430.0243|2430.0243||||2354.9142|2344.6902|||2135.8659|2276.9446||2427.866|2329.439|||2581.6884||3091.4485||||3381.9325|3585.9804|||||4385.9289|4469.3239|4800.1024|4598.3067|4811.2328|5019.4342|5290.6439|||||6621.6811|||8667.4894|9228.9462|||||8971.8182|10572.5277||12231.1344|10703.978|||11531.5302|7894.9941|9243.54|10135.3512|9882.4659|9882.4659|12165.468|12838.0771|12491.2933|11553.5616|12083.9214|10095.5276|10652.9996|11010.5531|11636.3248|10642.98|8195.0946|9353.1431|9071.3666|11159.628|11447.6184|11222.7195|11222.7195|7936.1536|9460.4846|9919.074|9303.657|8811.3234|10818.0534|10795.402|11043.8839|11441.9025|11837.8654|11143.0818|9924.7769|11012.5241|11003.4153|9760.2455|8679.1579||
2022-02-19 20:22:07|pink_usa_1279|TMSNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4628.8188|4916.603|4917.3881|4995.6623|5353.6522|5440.6311|5972.0926|6472.0498|6235.6796|6686.2487|7256.8291|7150.8542|8343.9499|9398.7868|9009.7194|9316.7551|8451.9436|8146.6347|8862.2455|10369.7943|10536.685|11516.1476|12220.0278|11491.8519|9499.607|8688.1316|8337.1884|9744.1452|10078.9206|10560.1386|11486.916|12088.6116|12762.7047|11795.6026|12276.4997|11305.1512|10113.3474|10542.2269|11462.4895|11954.1951|10978.5886|8248.3095|9592.8726|10794.8198|11188.6574|10999.7933|11156.0281|9245.2118|8530.9236|9627.5191|10178.9899|9348.5462|10172.481|10945.7344|10282.0256|11148.6566|11696.167|11605.4723|11049.4945|9976.1912|10690.073|9589.7315|10129.0878|8854.1997||
2022-02-19 20:22:07|pink_usa_1280|VACNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4797.192|5321.8849|5396.841|4767.2096|4557.3324||3777.7887|3642.8677|3253.0958||3253.0958|3253.3443|2969.4488|2969.4488|3214.3641|3538.1993|3268.3367|3268.3367|3268.3367|3268.3367|3268.3367|3268.3367|3268.3367|3268.6179|3268.6179|3268.6179|3268.6179|3268.6179|3268.6179|3268.6179|3268.6179|3268.6179|5697.5908|5697.5908|6462.2675|7257.9841|7257.9841|7257.9841|8922.5218|8352.6801|9437.6288|10321.6332|12611.4972|13721.189|12457.7899|14752.9025|13817.1624|15706.6376|12028.7591||
2022-02-19 20:22:08|pink_usa_1281|PSPSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1715.1052|||||||2237.2206|2265.3618|2237.2206|2490.4909|2596.0202||2734.3808||2460.7322|2494.4987|2448.0698|2629.5646|2357.3224|2313.0039|2638.0062|2735.0216|3186.7116|3307.7423||3196.2742|3495.134|3343.7699||3493.0958|3866.9745|4059.255|4315.629|4012.2531|3933.2044||3569.0132|3577.6706||3862.0772|3898.7715|3854.0392|3836.5208|3689.8046|||||4239.8878||4495.0542|4254.2477|4151.0449|4082.2431|4284.3692|||4090.958||||3871.2508|3788.6885|4082.2431||4311.5826|||||3982.7098|3731.5738|||4428.5457||4353.7811|4254.2477|4134.5325|4015.7346|4125.8176|3915.7426|||||3802.4489||3979.0403|4345.9835|||4483.5872||4391.8514|4132.6978|3892.3959|3910.2385|3981.3337|||3968.9494||4367.5414||4183.1525||||4151.0449|4404.6944|4166.64|4256.5411|||||4375.7977|||4488.6327|4607.4306|4607.4306|4607.4306|4607.4306|4956.0266|4696.873|4696.873|4696.873|5504.148|5504.148|5644.0451|5644.0451|6027.0421|6375.6381|6375.6381|6375.6381|5118.399|4997.3077|5446.8131|5389.4782|5131.985|5499.5612|5421.5858|5568.3631|5838.9837|5838.9837|5939.893|5504.148|5580.2887|5727.066|6036.2156|6036.2156|6105.0175|6082.0835|5726.1486|5733.4875|5903.1987|5662.3923|5485.8008||
2022-02-19 20:22:08|pink_usa_1282|HNHPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27117.0026|31364.0446|22920.3224|27439.8262|23243.146|25502.8979|30668.0422|45195.0043|40352.6836|39624.9344|44172.0612|48069.5947|50343.158|50992.7447|56839.0449|64309.3218|56189.4582|57813.4283|60411.7883|61710.9684|54520.0132|48069.5947|59112.6083|46120.8279|51273.1936|50946.6106|47680.8075|52252.9358|56825.0708|48660.5498|47354.2246|48333.9668|48333.9668|43892.4301|39581.5677|31025.1569|31205.3782|36132.5414|35212.802|35147.1087|42045.1372|45329.9149|47300.7802|38103.4066|35804.0616|38169.0999|36986.5808|37972.0134|39678.3362|38554.1149|41992.9073|38880.4898|36764.5433|35045.3363|35442.0743|34913.0927|31871.4185|30747.3222|32400.4082|34582.4758|33005.7139|32739.0033|34872.7079|34005.8936|36673.0192|35272.7771|37339.7989|38673.3651|41207.1388|47128.1667|45021.1298|43274.8263|40853.5494|42798.9581|38639.811||36224.8236|37965.628|43530.1624|42558.1277|45361.5284|48037.7212|41401.2592|42108.1093|45176.2809|43976.9075|43689.0593|36667.8303||41358.8167|38309.6779|35886.0026|38544.2276|37840.5786|43168.7522|43344.6628|42797.4041|46297.4347|44876.6302|44183.5548|47648.9317|50361.4554|55446.0296|58889.7478|60505.4798|66448.6011|70000.6124|68354.5584|61770.3424|64456.0094|54666.3198|53346.0112|53713.3412|53540.0723|52500.4593|46089.5121|50507.8676|45483.0712|48082.1038|46262.7816|44963.2666|35485.4605|33475.5418|32366.6212|32428.998|32990.389|38022.1164|39505.2978|32643.8513|34861.6926|32470.5825|33059.6966|31812.1609|41182.5403|41176.9957|42970.6748|39228.0676|37703.3018|32228.0061|35138.9228|36178.5359|41445.9089|37703.3018|36871.6113|37356.7641|38659.7458|41099.3712|50175.1936|58426.2562|56416.3376|60297.5598|53297.4983|58426.2562|57663.8733|55515.3395|54302.4576|51010.3494|53945.5238|53193.537|51079.657|50178.659||
2022-02-19 20:22:09|pink_usa_1283|CUII|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0201|100.5025|221.1638|648.9412|567.4598|523.809|471.4281|646.0311|523.809|494.7085|485.9784|436.5075|385.5816|398.3858|368.7033|363.7562|436.5075|448.1477|449.6027|420.5022|418.4652|291.296|320.9785|325.6346|366.6663|382.3806|400.1319|375.9785|357.6451|386.1636|383.5446|380.9255|377.8781|372.8712|345.1856||170.8257|227.9639|147.558|203.2236||217.95|||147.2635|206.1689|232.3818|242.9848|279.8006|282.7459|294.527|300.4175|157.8665|175.5351|170.2366|147.2635|147.2635||147.2635|94.2486|103.0844|146.969|116.3382|137.8386|141.373|103.0844|122.2287|134.0098||88.3581|88.3581|88.3581||88.3581|||88.3581|88.3581|88.3581|88.3581|85.4128|85.4128|82.3808|82.3808|82.3808|82.3808|73.5542|73.5542|66.1988|66.1988|63.8451|63.8451|63.8451|36.7771|36.7771|36.7771|37.6598|22.0957|36.7771|36.7771|38.2482|44.1326|50.3405|55.0186|55.0186|55.0186|55.0186|51.1938|51.488|37.6598|51.488|50.0169|48.9122|57.8466|57.8466||
2022-02-19 20:22:10|pink_usa_1284|SMUUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15449.3276||17845.758|16775.0125|18857.0176|18049.7095|19239.4267|20684.0833|19970.253|20624.5975|21168.4682|21295.9379|19825.7873|18534.0944|17701.2923|17845.758|18270.657|16469.0852|14582.5337|14463.562|15763.7529|16231.1418|16409.5994|16409.5994|17123.4297|18270.657|19842.7833|19536.856|18245.1631||||||||16707.0287|15933.7125|15041.4246|13469.2983|13809.2175|12560.0144|12152.1114|10962.3942|12186.1033|13596.768|12644.9942|13384.3185|13205.8609|14038.663|15287.866|15015.9307|14557.0397|13639.2579|14021.667|14285.7332|14735.6107|14854.4462|15678.7731||15534.3074|15517.3115|14871.437|15083.8861|16001.6963|14786.4852|15933.7125|15525.8095|17293.3893|16201.3989|15585.2953|14319.0963|14446.566|12364.5609|14425.321|15286.1664|15699.1683|14532.3956|14412.5741|14387.0801|14650.5175|13817.7155|14123.6428|13792.2215|14140.6387|15468.4481|14225.6185|13426.8084|12608.8778|13082.6402|13201.6119|13562.7761|10883.363|9033.3527|6713.4042|7554.7042|8098.5749|8073.081|7546.2062|8047.5871|7017.207|6883.3638|9296.7901|10128.7424|10410.0255|12236.2414|12292.3281|11480.771|11030.378|10308.0497|9730.1871|10874.0152|12067.1316|12908.4316|12759.717|12534.5205|13112.3831||
2022-02-19 20:22:11|pink_usa_1285|BKKPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3645.8899|3779.5089|3435.9172|3817.6858|3817.6858|3722.2437|4352.1618|4772.1072|5249.318|5821.9708|6012.8551|6490.0659|7692.6369|6680.9502|6299.1816|6967.2766|6108.2973|6795.4807|7196.3377|6490.0659|6680.9502|7253.603|7921.698|8780.6773|9830.5409|10269.5748|9639.6566|9925.9831|9792.3641|10193.2211|11033.112|10193.2211|9945.0715|10155.0442|10326.8401|9792.3641|8952.4737|9257.8886|10231.3985|9429.6839|11185.8194|11395.7921|11853.9144|11853.9144|11357.6153|12560.1863|12369.302|12522.0094|12331.1251|11376.7037|13018.3086|13113.7507|14679.0019|14698.0903|14869.8862|14316.3218|12541.0979|11605.7648|12390.2993|10784.9624|11892.0913|12312.0367|11166.731|10212.3095|10412.738|9887.8062|10842.2277|10923.3535|11014.0235|11892.0913|11548.4995|12464.7441|12025.7103|11868.2307|10555.9012|11014.0235|10972.029|10594.0781|11376.7037||9964.1599|9467.8608|8914.2963|8570.7046|8638.8866|9124.2691|8284.3782|7852.9797|7711.7253|9334.2418|9525.1261|8589.793|8570.7046|8647.0583|9300.4553|8990.6501|8799.7658|||8188.936|9532.7614|10307.7517|10116.8674||10460.4591|11033.112|10534.5222|11033.112|10937.6698|11510.3227|12655.6284|12827.4243|13762.7573|13228.2813|12407.4789|11892.0913|12140.2408|11472.1458|12352.1224|11930.2681|12560.1863|12483.8326|12197.5061|12369.302|13514.6077|13094.6623|13151.9276|12598.3631|11834.826|12235.683|11682.1185|10403.1938|10502.4536|10964.3936||10964.3936|8851.3045|7768.9906|5096.6105|5650.175|7215.4262|6137.3117|6280.0931|6490.0659|5745.6171|5764.7056|5764.7056|7711.7253|7711.7253|7912.1538|7788.079|7387.222|7100.8956|6814.5692|5898.3246|6852.746|6299.1816|6795.4807|6680.9502|6738.2154|7482.6642||
2022-02-19 20:22:11|pink_usa_1286|BKKLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10338.2937|10307.7522|12980.1324|11834.8266|11834.8266|10689.5208|10880.4051|12025.7109|12709.0767|14560.6544|14701.9088|15156.2134|14323.9579|12289.1312|13159.5636|12739.6182|11204.9084|12751.0712|12250.9544|10796.416|10048.1496|10387.9236|10265.7577|10994.9357|11162.9139|10907.1289|11577.1328|11598.1301|12560.1869|11663.0307|11930.2688|11853.915|10842.2282||10582.6256|10559.7195|10689.5208|10441.3712|10040.5142|8998.2859|8887.573||8891.3907|8685.2356|8017.1406|8112.6209|9742.7347|8857.0315||8937.2029|9452.5905|9370.5103|9357.1484|8971.5621|8669.9649|8322.5555|8918.1145|10456.642|10548.2664|10494.8188|10372.6529|10437.5535|10876.5874|10685.7031|10922.3996|11071.2894|11500.7791|12819.7896|12800.7012|13552.7853|13911.6478|12983.9501|12006.6225|11789.0144|11569.4974|12186.0537|12350.2142|12583.0931|12691.8971|12327.3081|12659.4468|13022.1269|12770.1597|13564.2384|12277.6782|12090.6116|12235.6836|10826.9575|10368.8352|10735.333|11022.6139|10922.3996|10170.3155|8719.5948|7830.074|5737.9821|5799.065|7089.4429|6673.3151|6425.1655|6536.6038|5878.282|6108.2976|7455.9408|8059.1351|7051.266|7863.6696|7597.1951|7635.372|7230.6973|6810.7518|5955.5902|6738.2158|6680.9505|7023.5878|6543.5138|7150.5259|7799.5325||
2022-02-19 20:22:12|pink_usa_1287|BKAYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8808.525||||8948.2845|8966.6739|||||||8962.996|8962.996|8962.996|10930.6623|11780.2528|11780.2528|11780.2528|11780.2528|9154.2458|9249.8707|9249.8707|9249.8707|9117.467|9249.8707|9047.5873|8540.0397|8540.0397|9032.8757|9514.6781|9514.6781|9514.6781|8540.0397|7900.0884|7885.3769|7885.3769|7885.3769|6579.7291|6579.7291|6579.7291|6579.7291|6579.7291|6579.7291|6579.7291|5270.4035|5270.4035|5270.4035|9996.4806|8036.17|10470.9272|10470.9272|10470.9272|10470.9272|10470.9272|10470.9272|9562.4906|9562.4906|9562.4906|9562.4906|9562.4906|9562.4906||
2022-02-19 20:22:13|pink_usa_1288|KPCPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11667.1425|10171.355||9800.0407|9124.3038|8855.062|10291.018|11535.5132|11517.5638|12522.733|11128.659|12462.9014|12995.4018|13162.93|14263.8296|14209.9812|14539.0545|15885.2633|17093.8596|17769.9555|16752.82|17440.8823|15173.2684|14949.4986|13599.7|12097.9293|13940.7395|14287.7622|12349.2216|10799.5858|12708.2106|13306.5256|13707.3966|14598.886|14646.7512|15975.0105|16438.7046|17548.579|17470.798|17111.809|18152.8771|15627.9878|17051.9775|16764.7863|17141.7248|15023.6896|13749.2787|12666.3286|12325.289|12050.0641|11427.8165|12145.7945|11332.0861|9764.5008|10877.3667|11855.6117|10715.8217|11164.5579|12079.9799|12181.6934|13192.8458|13043.267|13366.3571|11469.6986|11362.0018|11864.5864|13300.5425|13097.1154|13444.138|12977.4524|13462.0875|14299.7285|14087.3267|15245.0662|15364.7292|16812.6515|17147.7079|17907.568|17393.0171|17464.8149|15209.1673|15062.5801|15502.3417|14365.4235|15508.3248|15298.9146|15675.853|14838.212|13701.4135|14084.3351|15586.1058|14853.1699|14326.6527|14335.6274|14726.0279|14784.3636|13468.0706|12361.1879|12169.7271|11655.1762|11924.418|11373.9682|10814.5436|9264.0709|7019.133|6337.9513|7522.6151|6930.2832|6337.9513|6302.4114|5544.2266|5852.2392|9098.218|8926.4417|10436.8881|11313.5393|10798.2105|9998.5625|9275.9176|8511.8094|7433.7653|8624.3525|9702.3965|9986.7158|9572.0835|10425.0414|10661.9742||
2022-02-19 20:22:13|pink_usa_1289|PEXNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9670.2455|9670.2455|11451.6065|13623.1704|13911.5813|14335.7148|16032.2491|15777.769|14420.5416|14444.4206|13424.8144|14274.4862|16266.0534|16062.0903|15467.1981|14927.3486|14400.301|15301.3824|16232.6325|21269.1725|20248.2522|18737.3751|18720.3566|20507.2997|22556.2223|21483.7378|20189.9469|20669.9136|20857.2028|19580.2312|14732.2691|17457.3131|17678.723|17917.1643|19177.4972|19756.569|19535.1592|19296.7178|17457.3131|19654.3798|17031.525|16435.4216|17542.4708|18019.3534|17133.7142|21437.9212|23323.6642|20941.673|20246.9255|21259.2718|19849.927|20624.0742|20842.4234|20385.875|21140.1723|21537.1708|20842.4234|20306.4753|18857.4306|18678.7813|19353.6788|19373.5288|19353.6788|19949.1766|20405.725|20306.4753|18559.6817|16812.8882|15383.6934|13795.6993|14033.8984|14589.6963|13497.9504|14549.9965|11453.4079|12942.1524|9726.4642|8277.4196|7284.9232|8198.0199|6451.2263|5855.7285|6034.3778|7900.2709|7404.0228|7801.0213|8217.8698|8495.7688|9647.0645|8892.7673|9051.5667|9071.4166|10024.2131|11314.4584|10977.0096|11552.6575|10421.2117|10917.4598|9726.4642|10242.5623|10262.4123|10619.7109|9329.4657|10331.887|10917.4598|13100.9518|14232.3977|13847.3091|13795.6993|15701.4908|16554.8391|16515.1393|15026.3947|17170.1869|18519.9819|15879.9416|16733.4885|14272.0975|15879.9416|15879.9416|15085.9445|15681.4423|16534.9892|17368.6861|17090.7871|16276.9401|15582.1927|15185.1942|15681.4423|16415.8896|16415.8896|16376.1898|8158.32|8158.32|11592.3574|12217.6301|12217.6301|11155.659|11155.659|10421.2117|10421.2117|14113.2981|13994.1985|13994.1985|14014.0485|14411.047|15681.4423|15363.8435|12247.405|13638.8848|14391.1971|15185.1942|15860.0917|14391.1971|14212.5477||
2022-02-19 20:22:14|pink_usa_1290|PTXLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7781.2524||||8821.9784||||12282.9083||||||14614.3554|13254.8805|||||14816.8386|||19737.7921|20758.7124||19401.0968||||||||18909.0549||||19484.0646|||||18189.6687||||17985.2904|18973.1188|17780.9121|||||19849.927|||20339.4262|||||||||18182.5331|15879.9416||20763.0236||18301.6327||14829.8805|12902.4526||12823.0528|||||9924.9635|||7542.9723|6232.8771|4962.4818|6947.4744||6907.7746|||8892.7673||8698.635|9488.2651|9091.2666|9924.9635|10679.2607|10957.1597|10718.9606|11354.1582|11076.2593|10838.0601|10083.7629|10044.0631|11036.5594|||11909.9562|14093.4482||13934.6488|14847.7454||17785.5346|||18817.7308|17949.892|15661.5924|15661.5924|15661.5924|15522.6429|15522.6429|15840.2417|16475.4394|15800.5419|15800.5419|17031.2374|16197.5404|16197.5404|16197.5404|15999.0412|15999.0412|15899.7915|15111.7494|8098.7702|8098.7702|8098.7702|11751.1568|11751.1568|11632.0572|9686.7644|9686.7644|9686.7644|12912.3775|12912.3775|12912.3775|15006.5448|14768.3457|15721.1422|15721.1422|15721.1422|12783.353|14033.8984|14033.8984|13537.6502|13537.6502|13537.6502||
2022-02-19 20:22:15|pink_usa_1291|SCVPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18912|18360|17328|18528|||18132|18540|17508|21240|21864|||16956|14976||15684|16212|15396|15396|15396|15396|17856|17940|17124|16908|18702|17064|16080|16080|15480|15300|15456|14100|12924|10824|10824|10824|10824|14640|14640|12900|12900|15204|15204|16572|16800|14004|17208|16245.6|15936|15936|15348|15348|15348|13800|13800|13800||
2022-02-19 20:22:15|pink_usa_1292|TOIPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6018|||6171|6120||||5018.4|5100||4692||4712.4|4712.4|4712.4|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8|4885.8671|4885.8671|3502.7281|1836.0252|1836.0252|1836.0252|1836.0252|1836.0252|2652.0364|2019.6277|2250.1509|2250.1509|2250.1509|2250.1509|2250.1509|2250.1509|2250.1509|2250.1509|3427.247|3427.247|3427.247|3427.247|3427.247|3427.247|3427.247|3427.247||
2022-02-19 20:22:16|pink_usa_1293|AIPUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13571.415|14285.7|9055.7052|||11857.131||||||16469.9835|||||||||15607.1272||||24228.5472|21428.55|23185.6911|24428.547|25842.8313|30857.112|28142.829|29999.97|31142.826|32028.5394|32899.9671|32314.2534|32571.396|29185.6851|27642.8295|27785.6865|27214.2585|27414.2583|27742.8294|29557.1133|31214.2545|29571.399|29428.542|30142.9699|29057.1138|34128.5373|32271.3963|32542.8246|32571.396|36971.3916|34628.5368|35871.2498|33742.6805|27985.6863|22799.8343|28557.1143|29271.2564|27114.2586|23999.976|26585.6877|24285.69|23571.405|31000.1119|31328.5401|29642.8275|31371.3972|31914.2538|28957.1139|30242.8269|28385.6859|26014.2597|28208.5432|26385.6879|29314.2564|25714.26|26428.545|26199.9738||
2022-02-19 20:22:16|pink_usa_1294|APTPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15571.413||||17311.4113|||||20437.1224|21428.55|25142.832|24428.547|24971.4036|26428.545|29999.97||29428.542|29999.97||28571.4||||24285.69||28571.4|28571.4|28571.4|28571.4|29714.256|29714.256|28571.4|33571.395|33571.395|33571.395|34285.68|34285.68|34285.68|34285.68|31285.683|28571.4|28571.4|24714.261|27142.83|25857.117|23285.691|22857.12|25428.546|22142.835|32142.825|30428.541|29999.97|29999.97|29999.97|27142.83|29857.113|32142.825|27857.115|19428.552|25857.117|31857.111|17857.125|28285.686|24285.69||
2022-02-19 20:22:17|pink_usa_1295|THNUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1237.8341|||1058.0707|1255.9311|1370.5454|||||1293.3316||||1196.3183|1111.5207|965.8812|||||||1129.3344|||||||1329.5255|1487.5726||||1606.695|1645.1438|1626.5019|||||||2023.8065||||||1935.2577|||||1918.6152|1897.9362|1867.2951|1862.8253|1862.8269|1862.8269|1923.5464|1923.5464|1923.5464|1923.5464|1923.5464|2048.4222|2048.4222|2048.4222|1999.1592|1998.0136|1787.6679|1110.4716|1037.0694|1044.4096|1044.4096|1044.4096|1234.2069|1133.5409|1133.5409|1153.4644|1219.5265|1258.3248|1246.7902|1284.5399|1247.8388|1101.0342|1101.0342|1039.6909|1039.6909|1017.1459|1017.1459|1017.1459|1017.1459|1017.1459||
2022-02-19 20:22:18|pink_usa_1296|CPPCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22367.67|21738.86|20885.475|13636.194|23346.817|26050.7|24523.59|26140.53|25691.38|22726.99|23355.8|21110.05|21783.775|20346.495|17516.85|19538.025|33335.913|29688.815|31144.061|23625.2002|17081.1745|14381.783|19142.773|18864.3|18864.3|18864.3|22026.316|22026.316|17741.425|17462.952|16034.655|16151.434|17364.139|17453.969|16223.298|16573.635|16061.604||
2022-02-19 20:22:18|pink_usa_1297|AVIFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20365.05|20216.4|20038.02|20811|23694.81|26905.65|26251.59|27946.2|27372.411|22505.61|24527.25|23486.7|20570.187|18432.6|19175.85|19532.61|20632.62|22297.5|22178.58|20275.86|19592.07|19383.96|20067.75|20751.54|22000.2|22220.202|22208.31|21375.87|21702.9|21554.25|20513.7|20811|21048.84|19716.936|18715.035|19681.26|16812.315|10940.64|14240.67|14240.67|13913.64|12813.63|14121.75|13583.637|15257.436|13874.991|14062.29|13316.9589|11951.46|12189.3|13854.18|14656.89|15310.6527|15162.3|15206.895|15756.9|16507.5825|16916.9123|16864.3425|17659.62|15668.2122|17183.94|17778.54|18700.7694|18610.98|19235.31|17808.27|17094.75|17719.08|18063.948|17808.27|16440.69|15935.28|16113.66|16767.72|16731.4494|17377.185|18016.38|18433.7073|20205.1026|20040.993|22086.417|20870.46|22365.879|21375.87|19467.21|18084.675|18014.85|17241.189|17651.76|19030.7475|18262.7392|17665.56|16889.346|15970.38|16175.586|17457.38|16892.32|16758.49|15613.5|16089.34|16475.96|15494.1534|15970.38|16118.6778|18200.4259|16981.54|17041.02|18394.19|20015.02|19104.976||
2022-02-19 20:22:19|pink_usa_1298|AVIVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17510.97|18283.95||||||17540.7|17540.7|17540.7|17540.7|17540.7|17540.7|17541.7537|17540.7|21613.71|21613.71|21613.71|21613.71|21494.79|20193.39|20193.39|18042.78|16562.49|16562.49|17633.177|17635.82|17784.52|17249.2|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|16803.1|15613.1104|16208.3|15613.1104|16653.9845|18260.36|18260.36|17189.72|17189.72|17189.72||
2022-02-19 20:22:19|pink_usa_1299|INDOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3317.0231|3418.1225|||3543.2932||||||3403.6903|2811.5348||||2758.5779|2667.1067|||4279.8878|||||3957.3316||4241.3736||5223.5242|5098.3522|||||||7148.8873|7862.8711|8292.9948|9441.7398|8853.461|9199.8067||11096.196|8566.2633||||9123.647||9477.3638|9067.5015|8786.7739|9393.1455|8444.2862|8242.1623|8129.8713|8814.8466|6883.4408|6883.4408|5934.5815|5367.5117|6709.3896|6709.3896|5002.5658|4761.1401|3009.3999|3009.3999|5743.6867|4901.5039|4721.8382|4317.5905|4373.736|4547.7871|4676.9218|6333.2147|6759.9206|6877.8262|7270.8448|7270.8448|8421.828|8421.828|6473.5785|6821.6807|7298.9176|7467.3542|7079.9501|7461.7396|7770.54||
2022-02-19 20:22:20|pink_usa_1300|TSCFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1054.4626|860.7041||||||1044.0541|||955.1814|1037.6489|1130.5249|1184.9694|1200.9825|1200.9825|1200.9825|1200.9825|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|1361.9142|2174.579|2180.1836|2317.0956|2536.475|2627.7497|2630.1517|2630.1517|2630.1517|2630.1517|2630.1517|2630.1517|2630.1517|2630.1517|1787.062|1787.062|1701.3919|1701.3919|1601.31|1601.31|1601.31|2178.5823|2178.5823|2178.5823|2178.5823|2446.001|2446.001|2293.8766|2152.9613|2308.2884|2313.0923|2313.0923|2313.0923|2313.0923|2313.0923||
2022-02-19 20:22:21|pink_usa_1301|TACYY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3670.107||||||3404.9122|3461.7397|2699.4185|||3253.3723|3404.9122|3381.2341|3381.2341|3082.8899|3831.1182|3821.647|3921.095|3897.4169|3821.647|4451.4847|4839.8057|4323.6229|4716.6795|4077.3705|4167.3474|3452.2684|2746.6608|2689.8333|3092.3612|3220.223|6393.0897|6393.0897|5266.0117|2500.4084|2372.5466|2708.7758|2685.0977|2685.0977|2471.9947|2524.0865|2524.0865|2334.6616|2363.0754|2509.8797|2803.4882|2775.0745|2827.1663|2827.1663|3170.4989|3170.4989||
2022-02-19 20:22:21|pink_usa_1302|BDULF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5949.241|6436.8433|6078.5662|5343.7945|6193.9436|7408.4423|7529.8922|8197.8665|8380.0413|9108.7406|9230.1904|9048.0156|8987.2907|9108.7406|8380.0413|9290.9154|9351.6403|9108.7406|9351.6403|10687.5889|11780.6378|11902.0877|15424.134|15545.5839|15059.7844|19313.5571|19064.3499|20185.7822|20808.8002|21431.8182|21431.8182|26514.4062|29828.7069|33444.3078|31372.8153|33691.0036|42036.4815|38945.5638|36936.4672|39718.2932|42500.1192|45591.037|43906.4868|50227.4136|48063.7712|51772.8725|57027.4327|52700.1478|55172.882|57954.708|79282.0405|80209.3159|85772.9678|88863.8856|83763.8713|78354.7652|71709.292|61354.7175|65682.0024|66609.2777|60581.9881|51739.7947|55922.353|60104.9112|62428.5547|6583.6565|6893.4756|||8210.2069||8520.0261|9240.3556|9759.3026|9294.5739||9604.393||8520.0261|8907.3|8520.0261|8365.1165|8365.1165||8520.0261|8984.7548|||10998.5791|10378.9409|9759.3026|9759.3026|9836.7574|9294.5739|9294.5739|9681.8478||8961.5183|8698.1721|8303.9272|||9604.393|8678.0338|||8829.8452|9554.0474|9836.7574|9914.2122|||11308.3982||11517.7046||12645.3983|11905.8786||12219.1912|12535.1648|12535.1648|12535.1648|11751.717|12221.7857|12378.4752|12378.4752|13102.3455|13102.3455|13269.8216|11919.0014|12077.9214|13031.4416|12507.0055|12554.6815|12554.6815|8978.9811|10170.8812|10854.2373|11799.8114|10806.5613|9708.424|10228.0924|10228.0924|10228.0924|10797.0261|10660.3549|10329.8012|11421.5818|11421.5818|11421.5818|11421.5818|11421.5818|11601.1614|10679.4253|10679.4253|11691.7458|11691.7458|11691.7458||
2022-02-19 20:22:22|pink_usa_1303|KGTHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3607.0893|3609.6676|3465.2809|3387.9309|2810.3841|3356.9909|2163.2222|2681.4674|2905.7824|2515.1648|2524.189|2524.189|2806.5166|3210.6704|4272.2994|4812.4604|5591.1173|5796.0948|6704.9576|6445.835|6186.7124|5382.2722|5092.2096|5105.1013|4249.0944|4465.6745|4280.0344|4613.9287|4670.652||
2022-02-19 20:22:22|pink_usa_1304|INGVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12912.8768|18413.099|11853.9267|15604.8241|9663.9008|9663.9008|11168.9342|16825.3268|16713.7971|15290.9843|21118.0012|25500.0265|36824.5491|30326.0993||40806.1193|32568.2642|38315.605|37932.449|32185.1082|27012.5015|28928.2818||35441.9346|41173.9491|39848.2292|37740.8709|37549.2929|45212.4139|46936.6161|49120.6056|45212.4139|44446.1018|41802.3251|32568.2642|33197.4065|25173.3525|28545.1257|31035.64|26629.3455|36438.1404|35441.9346|27941.6549|25096.7213|23123.4676|25096.7213|24955.7198|32624.5882|31227.2181|33526.1544|34407.4133|36493.8989|34021.4372|31742.0891|27370.4242|34117.2337|34900.41|36471.12|41566.35|43481.85|44631.15|48845.25|48653.7|52565.5231|50071.5385|53141.0581|56133.8397|54906.0318|53486.379|55519.9358|50378.4904|55174.6148|55996.38|55186.515|55842.12|47719.4825|49415.49|56507.8848|58897.7135|59051.896|61827.1809|61752.62|62661.6|58058.68|54422.76|55892.6|52604.8|50680.2228|41124.4862|47275.7498|45732.1308|45302.703|42130.3532|37400.8438|44103.4|49442.2327|48861.9248|50370.7253|55283.9988|55492.5057|56295.2275|54686.6816|57764.9452|63713.6177|65381.1074|72197.6501|71663.2778|70616.2494|71183.5618|72116.0975|69632.5647|73674.586|71288.2325|67131.3709|64297.1588|61624.1578|58825.0706|56713.5829|54302.3409|52386.4328|48182.6517|48836.2923|47506.4214|41045.7361|48005.0903|46071.5913|46513.1014|48479.5406|42458.1727|45592.927|43826.2425|36428.5224|38840.793|44377.0669|44684.2871|48346.6733|44922.1882|32771.9989|19271.796|20433.774|26280.668|28854.891|27607.112|32019.7414|29835.7543|27651.6991|38128.0394|36588.2715|36393.238|43941.0318|49065.738|49455.1721|56321.1269|51137.5132|49978.2245|55279.2838|57000.8435|60124.8794|54664.1232|54771.7548|57187.2732||
2022-02-19 20:22:23|pink_usa_1305|NNGRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11753|12268.2|13189.12|12796.28|14018.1356|13943.8226|14720.7313|14802.4264|15761.4097|14708.867|14728.9154|15421.3127|14327.9109|13673.7768|14620.9954|14654.8246|15015.8807|14454.5711|14260.6642|13115.9391|14169.6297|14450.6462|14216.4922|14597.8287|12992.2014|13514.0303|11831.4666|11058.7584|11433.4048|13006.2506|12530.5835|12451.2591|11478.6051|10989.0574|8270.7794|8876.2726|10576.8067|11523.695|12312.7686|12277.3408|12419.052|11955.27|13633.2591|13694.6715|13166.9983|14650.6912|15507.3842|15401.8495|15796.0524|14731.3942|15475.7238|16208.8791|16407.5326|16780.0078|15706.5629|16892.689|17118.8213||
2022-02-19 20:22:23|pink_usa_1306|NNGPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9930.2172|9903.8072|9903.8072|10110.1364|10522.7948|9801.1239|9552.8287|9749.539|9685.7318|9736.0909|9400.3635|9514.0291|10365.6347|9480.7633|9782.6622|10338.8671|11173.1743|11274.0133|9930.935|10618.9114|10505.601|10783.4087|10633.3286|8248.0144|8461.958|9898.8945|9769.2016|9669.9082|10890.2575|11130.484|10890.2575|10595.58|10234.6216|10756.6348|11300.7941|11705.7497|13002.8733|12335.3608|13806.2942|13623.7592|14602.8114|14244.937|15528.5899|14382.8232|14694.708|15375.1538|14077.4646|13374.9361|14574.8251|14546.5689|15505.7508|14526.0105|13539.4665|13095.8668|14049.2058|14286.7384|13634.4523|14417.1957|13114.6305|13487.2698|11791.3259|10720.9077|11972.2266|12942.36|12945.3706|11997.1373|11272.478|11579.6047|8515.552|8628.2767|10080.816|10947.1865|12515.6713|12303.1046|12223.392|12158.1727|13568.8428|13337.7161|12781.3313|15235.7877|15947.3705|15114.7332|15830.196|14589.2328|15733.9732|15786.7406|16218.191|16825.0152|15160.1347|16822.4047|17175.9469||
2022-02-19 20:22:24|pink_usa_1307|AEGOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8044.7618|10637.5392|||4892.504|6470.7311|8285.6923|10731.9443|8364.6036|11915.6146|11442.1465|13855.0979|11363.2351||10746.8383|9937.3187|11284.3192|11978.7388|10416.2946||9548.27|9201.0602|9808.6774|10936.5783|10856.52|10071.3|11284.3192|12968.2868|13489.1015|13367.5781|12673.1584||10136.2699|8142.0703|6162.9743|6510.1841|7447.6506|7799.027||10006.5875|||8612.54|7638.6164|8784.4089|8727.1192|10503.0976|||11075.9938|12450.9447||10961.4145|11610.6969|12202.6897|12603.7171|13081.1306|15067.1708|13844.9922|14246.0196|15907.4187|16690.3768|18266.3357|16566.7524|17124.7499|18009.8493|17605.7822|16803.6127|17345.8323|15816.342|15970.2724|15623.9291|15566.2052|15123.6555|14845.98|16240.559||17189.6825||15396.8936||15565.6266|12623.3435|13118.997|12781.5308|13013.5388|12317.5148|11389.4829|11494.9411|12022.232|12190.965|10482.5426|7513.895|8795.2118|8478.8373|8710.8453|9085.2218|11937.8654|11505.3812|11158.5878|11399.3032|10220.2056|9995.8099|10097.8079|11038.6278|12324.0873|12018.0255|11723.4376|12503.9085|12966.713|13756.7084|13880.3848|13778.1729|13512.4218|14386.3341|12796.938|12674.2837|12756.0532|12439.1961|13491.9794|11514.6002|10353.0397|9622.6169|10400.6157|10774.2599|9909.2481|10492.7472|9417.8804|10732.4028|10399.0157|7999.2428|8802.4488|8737.6345|9015.6425|9544.3482|8764.38|6953.4169|4629.1115|5250.1715|5644.507|6418.3176|6324.7214|5706.0834|5172.421|5500.5332|7627.2329|8439.0748|8924.9289|10118.4401|10160.6883|9907.1991|10245.1846|8850.9945|8724.25|9649.8861|10268.2087|10437.2016|9066.7939|10348.3863|11195.7272||
2022-02-19 20:22:24|pink_usa_1308|ABMRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24326.26|24326.26|23829||||28761.932|29375||31810.728|31810.728||28482|28482|25145|23970|26414|25850|22889|22889|24443.384|21667|22756.8642|22231|21338|22231|19930.8294|19834|19740|19740|19740|16788.4|16863.6|16732|16412.4|12647.606|7599.994|7219.2|7648.216|8631.456|8656.742|8950.68|7990|7313.2|9823|9127.4|10622|9729|11656|11656|12484.798|11233|10941.6|13620.6|12823.4424|14523|17249|14100|14151.7||
2022-02-19 20:22:25|pink_usa_1309|AAVMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17108|17164.4|16412.4|17703.02|15782.6|17089.2|17206.7|11825.2|7350.8|6721|9459.69|8930|7870.15|8826.6|8281.4|8272|9682|9249.6|9700.8|11026.2|11524.4|12041.4|12746.4|11092|11063.8|13235.2|13874.4|14034.2|13442|14682.8|15589.9||
2022-02-19 20:22:25|pink_usa_1310|RYDAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73754.6674|74252.1216|66721.2505|75752.2076|67125.6217|53215.2519|59989.2785|63621.0712|76021.7884|64153.496|70764.9626|78717.5965|75886.998|79526.339|79391.5485|83974.4223|76426.1596|76830.5309|79998.1054|78448.0157|69282.2682|66721.2505|73999.9323|74134.7228|84244.0031|90039.9905|86805.0208|91118.3138|99340.5285|97723.0436|98936.1573|98531.7861|94218.4931|96644.7204|93140.1699|87787.658|84006.1407|94657.0795|93964.1014|98551.7605|96808.5414|94080.6031|93634.7386|94985.387|82076.7207|89587.4636|92073.597|90968.7138|90495.1925|89363.135|212325.2128|217433.9062|226209.6781|212350.9222|205785.8579|218388.4839|207569.5849|204602.5164|202358.3422|204566.1682|207399.8096|212364.2893|212823.3039|225495.3919|218317.2198|231688.9515|233056.4624|252440.0011|252975.0547|263959.6184|261126.5496|255964.4594|240195.0958|218170.5797|218771.9001|200634.1489|207491.5714|198982.2087|190049.865|202339.7563|189415.732|179498.3547|184076.4211|162966.4481|152919.7067|169386.0191|148069.1651|144769.2878|135379.5428|183922.7582|188329.3396|207258.5237|208140.8162|222366.6953|197910.3945|201784.66|206855.2923|210352.2359|211439.705|230436.0682|220790.2874|214087.2872|214598.9554|214023.4027|221341.1448|220850.7954|237197.8823|232409.3417|250685.9787|265276.8416|270582.3784|285484.5522|280812.6834|266546.7985|262292.0608|289322.1587|290795.4659|286986.2243|279706.1827|267537.0696|285488.0932|262506.7173|244927.5513|253603.5462|254036.2422|256262.599|264629.8948|260432.0983|249596.6524|262462.3755|234894.5294|226420.8661|231358.8854|237938.1036|224977.2747|241677.0724|205180.2848|173278.5418|152927.46|129134.7814|132101.6022|128055.8331|119843.9477|111930.3434|99385.5825|104541.398|135029.386|147950.6715|141704.7329|162004.0335|153463.3512|151073.6409|152010.5317|157319.5795|158813.901|153793.3052|178382.9331|174050.504|172298.9974|176397.0182|206550.6993||
2022-02-19 20:22:26|pink_usa_1311|RYDBF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73078.0191|66729.121|66182.0889|73595.5611|63351.4904|54455.3236|59981.7302|66316.8793|73865.1419|65912.508|71978.0763|76560.95|83839.6319|79121.9677||82087.3566|70091.0106|73056.3995|75482.6268|72786.8187|70360.5914|63621.0712|74134.7228|72786.8187|80469.8718|89905.2001|86670.2304|89231.2481|95970.7684|94488.0739|99070.9477|97992.6244|95970.7684|98936.1573|87344.1824|84054.8698|86567.1408|94257.6826|94110.5304|102197.8829|96209.7257|95943.5854|91772.6841|95781.3539|83505.0619|91827.1502|96151.142|95625.0072|94704.2712|95079.7473|90234.3029|223447.3621|220458.5846|217201.0066|212787.0392|222086.6503|216948.6118|213464.4452|209860.6348|214109.5499|215883.5245|216173.5142|219377.6151|239283.2999|229590.5324|248810.8613|250787.8827|270683.4442|261553.1045|281352.3064|273496.835|267326.4728|250389.0521|230365.2671|214644.1284|206762.4593|219719.3189|210321.8506|199805.7581|205253.8542|188592.816|173648.6031|182296.062|162775.6954|176406.5398|176087.4252|158919.0608|148885.3404|131649.3701|185672.8882|188489.7564|201964.7688|194585.5954|223173.834|205820.3532|215183.1614|223661.5595|212543.405|221957.3168|242370.6783|232070.9463|226675.8486|227261.116|222163.363|226932.2287|219975.6483|239427.0305|237610.6875|248819.4272|273566.7429|267763.812|287403.3555|280478.9785|269049.5853|269258.1509|299917.2897|299083.0274|299083.0274|282225.8001|279485.0654|288564.5991|264936.7904|257020.8243|243644.2718|261309.8139|254457.687|265060.9256|258630.6212|256932.3707|262421.406|229070.5895|221496.3842|224148.5605|234496.8688|219974.2888|234997.095|204671.4531|173249.1245|151786.1622|122498.4716|130930.4887|124116.8903|116955.201|108913.555|92857.1424|98841.979|140533.6194|133858.2725|134072.9766|151464.012|151158.8621|140533.6194|147169.9292|151932.4574|154131.4273|154804.5915|179934.089|172194.7983|172684.4538|174398.7314|198365.1716||
2022-02-19 20:22:27|pink_usa_1312|EXXRF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5005.3424|5318.5322|5534.9179|5734.2205|6628.235|6235.3242|12797.7355|14369.593|14780.1528|15566.0816|14897.4556|14134.9874|15746.4941|18331.7394|16980.3612|16921.6056|17650.1747|17293.0583|15982.3971|15629.325|15252.7147|15770.5538|14052.2696|14205.2675|12534.5203|15228.8565|14807.1343|15463.1466|15510.0046|14549.4152|16425.2352|15366.0659|15747.4264|14960.0551|17831.6446|17368.485|18063.8484|17079.6002|16407.9956|11180.8737|11810.9778|13895.268|13229.666|13778.586|13938.3981|13201.8726|13863.1243|16972.5127|18942.5576|18053.1814|19208.2154|20039.8399|19118.1228|20166.8936|18642.5098|19501.3662|19908.8022|19722.7938|21870.7452|21448.2619|20800.0683|19749.0688||
2022-02-19 20:22:27|pink_usa_1313|EADSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10438.639|14113.8763|12103.3526|14763.6161|14462.1515|10754.9521|10632.7368|12498.558|14014.0285|12832.6133|15643.5667|16458.3358|17330.1388|15619.1236|14258.4592|16364.1355|16704.7172|16907.4443|16542.0754|14441.8806|15650.1008|16495.391|19218.9543|18602.9103|20950.4201|21922.9734|19288.9748|19384.3734|23488.3454|23026.0402|24284.524|24795.3504|25508.8856|27459.6328|27037.8009|23054.7346|21706.8641|23401.6943|24118.7379|26198.9225|28969.5706|28211.7168|33612.7284|32639.2763|26332.2883|29240.3385|31189.6944|31001.3112|27138.1656|28584.6577|28979.1556|32548.5879|38747.536|42142.981|42286.0723|43524.9221|45911.7727|40907.3166|47320.488|45907.878|51624.9223|56434.3104|53472.2886|60265.8724|55465.3251|56807.4798|57195.2776|53580.6363|57132.6322|50801.4365|44376.8255|49344.1467|47638.6046|47042.73|47920.861|38966.4459|42480.3283|50229.694|52624.2224|53915.5566|53727.0406|50188.531|55572.6206|50031.1015|50292.6218|54732.9848|56197.3598|52268.4999|46781.4049|51939.2742|49590.9824|47849.857|46886.0197|42311.9405|44304.7263|47162.5975|46778.4274|45295.3597|49250.2069|51061.9125|51850.0958|57259.1967|59098.291|62900.1162|64971.0291|64977.821|65231.7858|65968.9031|74671.8429|78589.7144|81014.7463|78155.1249|83049.5005|92156.7565|89262.0477|90237.3355|91727.902|88697.6489|96201.5227|94356.5619|93689.8955|85457.3397|78391.0242|75447.5922|89472.8078|100565.7604|103482.5087|104366.2036|103697.5881|108911.7693|105677.382|106392.6792|99208.6395|111788.5438|107768.7592|114937.0587|118254.0552|97851.3973|44120.4764|45130.767|61376.5886|56735.0039|63098.101|67423.7532|61499.3413|62329.9899|86741.6066|86522.2906|84641.3712|93826.5274|93924.5572|90374.0148|105991.4992|101868.9081|106615.0374|109255.2683|103723.6695|99114.0251|88266.2087|105240.4796|101028.3457||
2022-02-19 20:22:28|pink_usa_1314|UNLVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:29|pink_usa_1315|AHODF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14770.7852|14703.3385|15575.743|16605.0961|15643.4638|15088.1543|14763.0954|16185.2281|15281.1583|15281.1583|16320.6697|17564.5622|17564.5622||18354.9443|17021.8315|16598.9878|17675.1318|18626.8691|16859.3564|17267.2441|16995.3183|17335.2255|18150.9999|18626.8691|18273.3665|17491.3023|18058.0886|18058.0886|17812.7397|18489.8319|18229.4121|16667.8855|16796.0994|14552.3455|14382.066|16034.3135|15621.2514|16041.4068|16614.7496|16346.3764|16745.213|14907.9937|14191.264|14515.5553|14778.3882|15053.1681|15029.2741|15034.3809|15416.8136|16292.8095|17452.3128|17117.611|18528.1405|19126.8731|19592.7998|17896.3501|19592.9917|19249.3787|20181.3696|21976.7169|20693.4895|20480.4095|19100.7241|20955.3827|19233.7143|17747.2327|17110.3929|17672.3108|15631.7083|15241.3692|13897.1226|14110.7871|15677.6632|15076.6541|16081.7643|16780.9714|17611.2799|17540.8771|17982.1299|15727.8097|17296.579|17122.7442|16592.5474|17430.9095|18839.2922|18566.4944|19653.5258|18479.5324|19827.4507|18854.483|20081.076|19012.1885|18549.0696|19045.7811|18355.0417|28688.7842|25190.152|26656.7268|27226.7064|27023.1422|26434.2784|26035.9623|27540.712|23971.2892|25360.6052|21970.758|22895.4207|22759.4394|26946.2787|26919.8211|26108.3895|27610.5138|28316.194|28253.6511|27468.7973|27779.5612|29561.2708|27666.6171|26082.6612|25774.1135|28554.9044|28833.2417|29888.8191|28451.4724|29109.632|26658.3912|24826.2446|23808.2143|24561.2802|25719.3355|27689.3922|27330.1025|27629.2286|27206.745|26240.8373|25305.3114|25502.8543|25697.4743|26743.3705|28770.8304|31252.494|31771.4018|31021.4547|30052.6541|29993.2335|30479.218|29587.1845|27126.9718|29479.0149|27676.0453|29787.2891|30687.6225|32029.8478|34181.6274|33934.0584|33518.3069|34735.3411|34641.2455|33391.9554||
2022-02-19 20:22:30|pink_usa_1316|ADRNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19596.5967|19879.4911|18686.1086|20601.5506|18340.4047|18466.0238|18277.5952|16990.2495|17618.3457|15796.867|15985.2956|15388.3532|17627.8052|15138.0949|14307.7701|16442.0781|15375.24|17627.8052|17785.9019|17825.7426|17035.2578|17588.5969|18576.3866|19208.7741|20544.0752|20617.2645|19865.7639|20532.3124|20127.1552|19787.3464|20290.5254|19833.09|18134.044|18101.3701|17872.6527|18532.6667|20563.6082|18485.881|17866.9833|19296.3418|16577.6135|16452.3605|12635.8255|11935.8814|11641.1686|9489.7625|8951.9112|9136.1067|10413.4925|8774.7454|2644.3419|2614.5463|5005.6274|6271.9317|6227.2383|5936.7332|6912.5325|7627.6223|6830.5955|5482.3535|9067.1974|10495.5909|11004.8445|10619.7989|8793.9384|9626.1336|9564.0295|9029.9341|8098.3728|8309.5267|9129.3014|9278.3513|10009.4469|10531.6786|11178.251|10233.2602|9822.9347|9835.3694|10108.9194|11203.1194|9698.5938|9773.199|8629.2622|9313.1367|9568.2766|10314.8252|10451.6931|9481.179|10414.3659|10028.6485|10563.6759|11173.3577|12504.7041|13002.4043|12591.8017|12293.1818|13266.8125|12993.0134|12557.4244|14971.8349|16054.5861|15270.5249|16191.485|15618.9959|17647.5994|19165.9396|18045.8524|17933.8434|15469.3595|15117.7836|16266.2659|17028.0148|17520.2224|17332.7146|15199.8182|15094.345|14520.1038|12012.1919|12891.1328|12715.3448|13943.707|13061.1939|12802.3225|12519.9192|12849.3902|14143.7433|13331.8307|13084.7267|14543.8158|14108.442|14990.9551|16214.7065|15840.0676|14765.1633|15627.4497|15710.1337|15568.3881|14670.6666|15473.8914|15721.9465|14682.4793|15674.6976|16489.7351|15072.279|14520.4284|15230.4172|15150.258|15452.6965|15905.1917|15135.9507|14324.7504|13210.851|12520.2328|12918.9331|13430.0353|13734.5223|13925.828|14508.7206|13841.044|14498.063|13283.8376|11830.9177|12247.5244|12974.0726|13109.0035|13077.8659|12563.1701|13705.2761|13999.0635|14892.1784|14923.3343|16408.398|16336.7749|16222.6048|16575.4957|16950.4018|16960.6248|17870.5079|18530.452|17485.917|17468.7128|17016.7664|19138.9494|17829.9727|16967.71|15954.0546|16095.0849|14472.9731|14212.3916|13498.9949|14311.3599|14370.013|14625.7682|15037.0665|15983.0527|16724.2947|15896.3958|16636.528|16027.9749|16655.435|16123.7045|17002.8719|16642.8496|17501.9937|17470.256|17474.348|18010.4459|18595.6527|18116.4663|17687.6742|19336.8745|18502.5029|19185.4812|18137.7304|28434.3383|25800.8224|26412.4498|27112.2016|27252.1519|26592.3404|26137.122|27313.1028|23953.9281|25613.0221|22036.2631|23155.1742|24519.2537|26891.2996|26636.4276|26266.4748|27637.4036|28237.9059|28594.9221|27990.8298|29245.5057|28401.2952|27728.7119|25612.6|29491.0425|28617.3009|29136.4095|30001.3947|28720.517|29043.8142|26554.4015|25011.4369|24946.0608|24748.5187|26246.9116|27213.5125|28818.228|27662.4567|26771.4371|26604.272|27681.397|25337.2321|25905.2686|27935.7695|28999.3797|33030.3782|31490.5203|31268.3448|28617.633|29348.4079|29803.3235|29320.0594|27496.9588|29371.5329|27832.4293|29777.0176|30774.4207|32301.0504|34054.065|34814.375|33702.0248|34378.237|35829.8413|33857.278||
2022-02-19 20:22:31|pink_usa_1317|ASMLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10993.3358|||18029.9956|17182.128|||||||||8484.0601|9261.2352|9261.2352|9733.7471|8457.8024|10243.8635|9072.0564|9513.8003|8845.1165|4685.4524|5166.7182|5809.1129|7221.1089|8377.0723|8206.4389|9648.1898|10575.0901|9441.3223|7546.2327|6597.6356|4428.9685|2581.2347|2172.5391|3979.4035|4079.2111|3697.9816|3363.4233|3389.9618|2984.7772||2958.6754|4484.3631|5602.8439|6726.1097|6562.6596|7737.3597|8678.8604|9532.9537|8560.8519|8022.3429|8080.9355|7115.5275|7406.1082|6929.7672|5890.4548|5702.48|5696.1478|6687.0288|7226.3191|6825.0411|7211.677|7657.6612|6940.0874|6380.5156|6380.5156|6380.5156|7703.9334|7616.6368|7141.9621|7906.3922|8583.459|8846.1809|9620.1671|9620.1671|8751.2666|9363.8554|8751.2666|8632.8556|8132.7153|8959.0339|9963.0152|9555.9245|10648.6421|10696.6734|10825.8084|10825.8084|10980.7896|11621.6914|10791.6374|10916.6286|13117.7795|13204.2231|13258.068|14477.1523|13709.4243|13722.2182|11369.838|9933.3612||12557.4019|12794.8687|9354.3914|9354.3914|9354.3914|7129.2127|6956.3835|6061.9912|6733.8657|7431.6642|7302.0423|7886.0432|9160.7735|8662.5915|9679.3076|11126.8825|12488.0355|12704.0912|12876.9362|12755.9446|15087.014|14496.0663|14280.0294|15433.6655|13675.1264|11851.7764|12659.7537|14107.1999|11261.9965|13104.7893|14366.444|16148.0124|15935.6439|19122.7729|19166.4321|19384.7287|18009.4609|16634.1926|16036.0605|14298.4205|14429.3982|15206.5337|17951.6123|17983.265|17070.0604|18347.2646|18470.3307|20588.3172|20517.9932|19593.4436|21556.5209|23979.1292|22960.6948|25882.0739|35973.6217|31981.9031|||28522.371|26606.4962|29272.6127|33951.471|38270.7853|39073.6687|39569.1481|43528.4659|41705.1467|39656.5583|39945.6269|38056.5735|39822.1883|39822.1883|35268.184|38038.9407|41485.7182|41617.6646|41643.1095|40594.3152|44156.998|47693.9298|43639.8782|45674.6742|47079.5492|43332.4942|45735.2851|47168.3009|45886.0558|41674.2715|38504.6668|37966.3508|40920.6291|38870.7217|37170.6449|38223.4922|38026.6183|42905.6667|39545.9711|43055.462|41915.0704|46229.9194|43381.6104|43614.731|43334.9863|43233.261|47031.2679|53914.6265|51936.897|55741.8766|56745.0978|57016.0909|57971.2954|66086.8462|69767.9051|74159.3437|78572.309|73513.5439|76076.0608|80661.9941|89752.656|88139.2452|83985.0243|86028.2376|82331.2581|90582.2469|74790.5349|72642.726|74671.4485|72663.9914|63665.7613|74113.1952|77572.1691|85868.2708|84135.837|80871.0294|89450.6882|91699.5897|104262.2735|109202.328|111817.6248|116989.2437|125103.5886|134274.3524|97923.014|115161.8062|122753.2911|147911.1502|161225.2378|153903.474|163363.1928|171747.6582|166601.5043|192876.1765|208273.6606|233622.7026|233093.7298|261154.278|262452.8804|277193.4299|281918.2429|316967.3787|361791.1821|324430.3557|347163.4617|319040.5429|295474.4435|262496.2432||
2022-02-19 20:22:33|pink_usa_1318|HEINY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37751.2104|38992.5292|41845.08|42259.16|44007.4975|40430.3068|39510.1291|37222.3374|42207.4|39291.5869|40016.2269|39176.5647|38796.9914|37949.4984|35063.0366|38662.489|40397.816|39145.4826|40398.966|41974.4452|40214.9685|43920.2195|41916.946|42813.9341|45090.904|38785.986|43854.0215|45256.0631|45646.796|45129.6495|44325.1994|42954.1472|47595.9296|44241.6323|47990.1507|50929.7183|51180.3791|48178.1463|49163.699|47579.9784|51055.0487|53698.3808|54199.7025|52570.4072|51567.764|51693.0944|51123.4108|46850.7834|42042.6534|42384.2515|44423.7088|46833.4586|48605.1659|51903.6177|56614.8779|55521.0908|59121.4734|59543.0372|56432.58|55589.4525|57947.931|59648.0153|59801.9677|60440.5852|61809.0513|58992.2919|57452.7676|58288.2611|58721.5463|55050.0244|52136.7515|52199.4639|50865.4016|50597.7377|51589.8502|58300.8641|60564.4771|61465.3609|61013.7786|64195.8307|60836.9887|61679.2444|60718.3659|56949.2059|59768.9265|62512.9727|62835.1452|58346.5918|45978.6194|45783.0146|54078.9567|53754.2452|53769.2089|51981.6212|51935.579|52488.0852|62041.8376|64095.2305|62166.5587|57019.596|61682.9515|67198.3769|69075.2335|70105.7775|65390.607|63790.0973|60796.3382|64262.1901|57457.1454|66392.3648|62322.0039||
2022-02-19 20:22:34|pink_usa_1319|HINKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13474.3015|16035.8892|12616.846|15336.205|14625.7418|12518.851|15262.7088|14944.2253|17208.0549|18594.5361|19353.9967|22587.8291|22048.857|22576.4621||23642.6949|23053.3049|25258.1906||22808.3176|20480.9383|12758.4576|25884.8662|28080.1268|29721.7342|28108.9269|27331.3234|27561.7244|29606.5336|30038.5356|32256.1456|33552.1515|34156.9542|33879.6665|31795.3435|27475.324|26722.0854|26553.7199|27072.1222|27221.8829|27590.5245|31150.2206|31824.1436|31449.742|27532.9243|30067.3357|30643.3383|32112.145|34704.1567|36057.7628|37872.171|37641.0215|40574.0881|42874.5325|44103.9464|40597.7838|39682.6659|37094.6659|40890.3992|38906.2659|39826.4437|38503.6881|36950.8882|37541.2538|35247.0341|38668.2389|40594.4634|39731.9748|40450.7153|42031.9444|39317.9803|43785.6713|42031.9444|42376.9399|45683.1462|39935.2004|43583.9561|45641.0499|44905.5527|45623.8117|44388.4062|42327.4989|47255.2629|44122.0026|47625.5573|50872.7544|50445.4347|47453.228|49072.5539|47238.1724|51174.6868|53345.1817|53436.3311|52177.3301|50587.9126|50337.2517|50838.5734|46879.2717|41324.8556|42389.9483|44101.4973|46839.1554|48844.4318|51220.0007|56671.846|57064.9257|58825.2394|60038.6595|56233.1918|55663.511|57804.8505|59009.3978|61444.127|60285.3213|61392.8095|59345.8123|57595.3161|58060.2163|57849.2748|54497.0156|52030.2432|51161.8599|50853.9993|50124.4886|51031.0742|57730.6845|60439.0376|61454.8696|61214.4819|63572.4092|58859.5289|61272.9926|60891.0434|57034.7748|59254.1754|62449.4533|62622.2758|59724.9097|45420.5666|45823.2822|53705.0018|54429.5065|55912.4675|52372.9752|52810.3759|52718.2915|61500.146|64367.415|61487.2057|55937.237|61331.7605|65390.607|69227.3971|68899.1199|66045.7796|62757.5383|57831.3653|63761.3112|56967.781|66035.4166|61947.784||
2022-02-19 20:22:34|pink_usa_1320|HKHHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15928.0673|17580.7843|18203.5055|18693.1567|17754.1784|17316.3726|17005.3001|18981.1869|18491.5356|17800.2633|18272.6327|18019.1662|17709.1309|16589.7531|18107.5152|18598.8928|18478.3444|18845.7299|19247.5578|18145.4012|19873.2613|18891.6531|18753.8835|18908.8743|17352.8678|18894.9627|19451.0341|20769.554|20179.0864|19903.917|19577.1534|21038.9906|19749.1343|20362.5326|22873.453|22976.6416|21083.2662|22305.8928|20959.3133|22255.1848|22818.6072|22753.8136|23072.1473|23100.3184|23201.7344|22474.9195|21452.3079|19395.8161|19533.8546|20502.9411|21556.541|22390.4062|24277.8712|26385.071|25827.2828|27900.6772|28092.2409|26514.6581|26683.6849|27083.7148|28182.664|30440.438|28103.6419|29706.6614|28447.9524|28372.317|27155.4057|27753.66|26830.8503|25583.4288|24812.9626|24643.6294|23688.4682|25139.0129|27571.6386|28587.5843|29163.2869|28452.1249|29818.0075|28079.6114|28830.2824|27232.99|26741.9495|27196.303|28291.0632|28486.4514|25957.8981|20726.0915|21504.1963|25118.8782|23992.5226|24107.4568|23779.8943|22521.3643|24377.5523|28112.9151|27434.1279|26444.2664|25091.8392|26766.5469|29039.7754|29465.6461|29019.6329|29638.2964|26208.311|25040.0442|27088.8274|25465.9148|27609.6557|25782.4403||
2022-02-19 20:22:35|pink_usa_1321|ADYEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18689.3174|21116.786|22507.8006|25273.4141|28381.9089|26458.3651|24203.3908|28963.7692|40510.0347|45151.7145|52155.1462|51159.652|57175.3188|51779.5062|59183.0672|68980.4001|65554.1209|72042.8267|71390.924|75404.8602|70589.5216|73943.2468|83330.811|96540.4004|86277.2727|90754.0673|81648.2062|81313.208|62766.4875||
2022-02-19 20:22:35|pink_usa_1322|ADYYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14296.8046||17328.3064|21677.3617|22567.0624|19763.325|15338.7|15968.0516|22539.3148|20675.294|24009.8856|24362.044|23526.184|22194.4114|21309.192|21545.9608|18717.1656|20894.8466|23055.3619|24688.985|29350.531|27954.4431|26458.341|31091.889|39996.8475|45448.1805|53210.265|48578.1268|57466.4808|57506.9611|61469.212|68163.0456|66796.7769|72242.7496|70756.7125|69878.0405|71702.0977|76136|87702.5811|95760.2063|85548.846|91213.3644|85850.9536|77403.2076|61078.431||
2022-02-19 20:22:36|pink_usa_1323|RDSMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3494.031|3282.8533|3378.8432|3551.6249|2729.24|2952.192|3190.52|3747.9|3613.36|3805.56|3882.44|4382.16|4132.3|4443.6|3999.24|4095.84|3748.08|3941.28|4231.08|4520.3816|4114.7063|3515.8523|3700.48|4210.24|4266.88|4207.5|4170.1|4637.6|4445.12|4406.8|4387.64|4596.8784|4654.3394|4424.4955|4272.68|4521.76|4790|4751.68|4636.72|4655.88|5077.4|5249.84|6016.24|5816.2941|6065.838|6910.4484|6711.12|6481.68|6711.12|6870.76|7193.42|7610.98|7495.04|6952.032|7992.16|7827.842|8591.5339|7904.2112||||8072.96||||9419.04|9229.14|9020.6715|9427.3411|7985.5124|8540.0619|8724.9117|9353.4011|9316.4312|9279.4612|9390.3711|10248.0743|10484.6821|9279.4612|8011.0488|6909.5296|7236.6474|8645.2568|9212.7061|10174.032|8747.88|9307.224|8585.28|6552.88|4638.92|3542.448|4301.9352|4249.3925|3868.4578|4255.9603|5385.6288|6108.0912|5011.2619|5464.4429|6055.5485|6929.0712|7421.6592|8439.6744|8001.8719|7617.1038|7238.8572|7294.176|7124.24|6732.08|7141.68|7927.92|7194.096|8677.712|8526.28|8638.208|9475.3372|9988.0575|10087.9381|10338.888|11261.292|10896.312|10007.088|8354.724|7332.78|6953.416|8356.008|7356.992|7757.9916|8763.6572|8763.6572|9339.696|9464.488|7881.6|7582.88|8087.52|7728.96|8338.324|8778.94|9833.748|10255.9933|10316.7196|10033.3303|10122.54|10949.7|11356.5|11923.184|13085.072|13154.232|13402.984|13745.396|13500.816|13833.5696|11314.5795|11773.8429|11958.3108|12352.0764|12163.44|11892.152|11392.192|11450.1184|10570.464|11090.664|10920.732|9558.4083|9134.9785|9586.1742|9919.256|9947.08|10249.666|10342.24|10237.42|9070.424|8804.466|9626.496|8818.458|8564.2313|8550.2375|8970.0527|9512.824|10369.396|10240.562|10679.4|12096.34|12452.32|11959.056|11181.576|10400.562|10822.1036|11347.1086|11473.1098|12040.1152|12775.1223|12985.1243|12635.1209|13377.128|13485.6291|14371.1376|15650.7498|16436.1573|17170.9465|17618.0338|17590.0908|17415.4473|17967.3207|18190.8644|18215.3144|18630.9659|18002.2494|18487.7583|15515.3263|14799.2881|15327.2692|17108.366|19037.0093|19911.7492|19869.593|21048.5597|21766.6193|21623.991|22500.8387|20329.0949|22495.9204|22209.2587|21721.6445|21514.706|20990.4618|18993.5053|20728.3398|22114.8277|24467.0286|26088.0469|27286.5657|29399.0629|29405.9608|28305.7378|30276.1617|30789.3754|29105.0702|30041.8745|31936.8326|32405.329|33335.1907|36376.4675|37033.663|34936.2307|38403.9854|38529.8314|36418.4162|32503.2092||
2022-02-19 20:22:37|pink_usa_1324|AKZOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8900.4865|8154.61|7745.8563|8243.2963|8047.7313|8438.862|7942.539|8315.5297|8653.2686|9008.633|8884.113|8493.4966|8351.3503|7800.3934|8013.6122|8084.6854|7942.539|7889.0921|7871.4665|8102.3109|8440.0498|8262.0829|8067.059|8138.1322|8741.9673|9204.2255|9417.4443|10033.2624|10353.7577|10282.5995|9898.1745|9293.1755|9702.205|10058.396|11714.4765|11464.9537|12830.7389|12117.9195|12242.8057|12189.2017|13187.1482|30401.7224|28441.47|30152.2352|32005.5646|16010.8631|14227.9167|11731.7909|10412.4098|10768.9991|11874.4265|12552.8257|11162.0298|10056.525|11343.5172|13055.7463|12056.9466|12217.4677|11825.0823|12806.0464|12253.1389|12195.1731|13394.625|14186.3705|12256.7382|10612.9776|12328.2063|11953.0003|11631.3947|12006.6008|12435.4082|11810.064|12810.6142|13471.6921|13954.1|15045.9684|13888.9294|13116.0816|12554.1468|12150.9272|12210.9811|11659.0559|11750.7102|11161.4654|11276.541|12288.1718|12859.7154|13032.7068|11951.1783|12958.3161|13287.3527|12400.3846|12729.4211|12841.0072|9184.41|10243.049|9270.2458|8368.9718|8632.2014|9496.2793|7473.1346|5979.8806|6225.9429|6869.7102|7696.5928|7482.0037|8981.266|9336.0528|8961.2372|9001.294|10411.8591|11301.6888|11364.3489|10955.4848|10809.5642|10720.8677|10557.7798|10303.1346|9024.1835|9833.8995|10346.0521|10972.6522|11968.3448|12028.4304|11710.8382|12984.0663|13253.0181|11988.3736|11307.4109|11613.558|12034.1526|11956.9005|12489.0811|12377.4951|13241.5737|13590.6383|14949.7022|14288.7676|15456.1319|16357.4059|14386.0485|15224.3762|15467.577|16546.244|17539.076|16139.956|17333.0705|17722.6861|18101.8428|17337.7855|22248.496|22726.0305|23148.9066|24530.0203|23020.7812|21397.1631|23255.1174|21550.5975|21801.6723|20288.6402|18463.056|19082.0763|21215.0425|21818.5628|21595.5228|16122.7523|14773.172|14068.5018|9708.2308|9812.4957|7240.6254|9636.267|9080.3285|8491.9601|9433.9228|10327.4181|11278.9329|10278.4678|12676.8545|13178.3559|14302.092|13784.3379|15247.0514|14595.6829|13550.6461|12898.0783|13625.877|13035.881|11799.9205|13267.4652|13885.9137|12782.0416|14522.2487|14139.3467|13611.6896|13928.7012|14802.0181|15687.0103|16413.4491|18002.4505|16135.3741|13762.5057|12288.4527|10493.8521|10107.7907|12003.0013|10475.134|11617.0752|12835.1079|12821.0266|13402.2704|12801.4302|11175.6273|11277.5171|13107.0762|13721.6938|13743.1339|12521.0456|14079.0295|15140.391|16216.2122|15692.6459|14957.8237|14403.8302|14756.3715|14621.8819|14541.981|14600.0908|16372.4401|18195.6355|17919.6139|17863.8801|18657.345|20382.5853|19176.9732|18804.5339|18015.8389|17604.3039|16897.4811|17368.6963|15940.3253|16463.0797|16709.7313|17344.0836|17406.8309|18418.1692|19445.3211|18897.1482|18889.7405|18501.4416|18035.645|16619.6233|16437.031|17670.4605|17480.4154|16060.5871|15111.8919|15134.3021|16265.5634|17740.847|15966.0134|16124.142|16577.0674|17671.6369|17150.7728|16093.947|15988.2644|15820.6111|17182.5001|17125.7547|20993.1604|21758.6149|21766.1937|22553.5809|23064.7751|23652.2668|23172.0822|23070.0525|22189.5738|22700.2307|23245.9458|24716.3447|23998.1664|22759.8945|22896.6361|22375.7861|23860.8537|23692.0088|23611.4238|21251.4326|20487.7932|20579.0302|19788.9443|23048.2158|20331.0343|20987.8564|21988.6325|21924.6335|21349.018|20879.7319|17611.3541|19323.2354|19671.6183|19930.0908|19331.2299|15953.6544|11993.9401|13965.94|15695.8904|17636.076|18310.8675|18456.6911|19757.6663|19580.3905|19830.5781|21368.0427|19967.1408|19698.8981|21794.1488|22830.3564|24593.0356|23582.8389|22931.3177|21912.2718|20105.7622|21927.0382|19745.7261|20735.8252|19121.2886||
2022-02-19 20:22:39|pink_usa_1325|ALLVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:39|pink_usa_1326|ALTCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:39|pink_usa_1327|ALVVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:22:39|pink_usa_1328|RYLPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25148.2381|23812.5261|22634.1123|24165.6747|23968.4979|26039.0683|25016.4965|23939.1441|21564.7364|24590.1059|27383.6458|27173.5616|27713.613|26803.8535|28042.0668|27267.2205|28277.2889|29145.2277|31804.7335|33326.2252|34389.5476|34904.9224|36610.344|38917.198|37661.8048|35694.3972|35519.4463|34593.2539|35797.3033|34763.3803|38580.0337|40384.286|38051.5855|41451.5434|42038.386|40228.5489|37960.249|33159.9403|32133.5654|35260.0744|36750.1936|36576.3025|38891.5809|36245.6784|40218.2394|43453.1977|43063.9293|39073.2344|38211.1271|40770.5086|43390.4237|42633.0956|37554.5452|34626.6822|37944.0003|41251.9928|42916.1287|47743.248|43560.0301|43018.0256|43927.4976|47810.943|49827.3129|50768.6463|50144.1078|52515.8149|53086.147|50886.2947|44075.9297|40972.6337|42807.2293|38096.3061|43199.4815|30852.091|32678.8148|28912.6671||
2022-02-19 20:22:40|pink_usa_1329|SFFYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3079.1345||2934.1529|2912.2546|2969.5396|2969.5396|2969.5396|3763.9387|3578.5789|3777.756|3522.1278|3522.1278|3349.6103|3349.6103|3802.941|3985.9567|4480.8954|3532.8548|2644.7106|2436.9119|2701.383|3161.0589|3883.5182|4180.4181|4652.119|5143.7861|5289.7888|5538.1397|6216.2793|5540.6956|6680.5664|6625.2526|7608.6542|7855.8371|7049.7923|7031.1912|5933.7302|6003.7941|5708.0376|6243.7474|6473.1602||
2022-02-19 20:22:41|pink_usa_1330|WTKWY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9305.429|10763.7425|11527.621|6979.0718|6249.915|7013.7935|6944.35|7569.3415|6249.915|5416.593|5833.254|6944.35|7152.6805|7708.7312|6727.62|6377.2231|7253.2153|7218.1756|7428.4138|7218.1756|7358.3344|5956.7469|6307.1438|5942.731|6377.2231|6574.993|5868.0046|6292.1976|6080.1011|5825.5852|5641.7682|5514.5103|3775.3186|5161.016|5118.5967|5118.5967|4892.3604|4995.0163|4210.0851|3953.1986|3482.2399|3938.9271|3510.7829|3496.5114|3853.2982|4581.1435|4295.714|3853.2982|4381.3428|4629.021|5446.7661|5154.7143|4818.8547|4906.4702|4906.4702|5315.3428|4906.4702|4921.0728|5125.5091|5490.5738|5826.4334|5581.38|5358.1248|5736.1703|5477.1942|5268.8227|5224.1717|5685.5658|5759.9842|5745.1005|5536.729|5536.729|5908.821|6377.1989|6575.0594|||||6925.1205||||8629.7655|8553.6653|8797.5|9333|8858.7|9134.1|9746.1|9608.4|9440.1|9042.3|8797.5|9363.6|9394.2|9577.8|9012.066|7533.48|7645.92|7927.02|7643.109|7730.25|6015.54|6872.895|6307.884|4787.133|4961.415|4444.191|5611.0453|4904.6599|4166.816|4684.4507|5004.755|5662.5228|4996.1754|5539.5488|5648.2235|6305.9913|6434.685|6377.4878|6442.3583|5942.9733|6126.9572|6351.8265|5811.5562|5221.6394|5837.8396|5983.8586|5604.2092|6322.6227|6743.1574|6436.5175|6387.054|7079.806|6993.212|7023.072|7020.086|6452.746|6285.53|5404.66|5085.158|4682.048|5079.186|4876.138|5100.2588|5485.4657|5398.8688|5512.3406|5127.1337|4350.7477|4640.3994|5139.0781|5354.0773|5635.3679|5443.6603|5769.1452|5956.4963|6047.744|5985.731|6570.425|6461.164|6484.788|6565.276|7354.528|7183.08|7724.028|8208.812|8176.296|8444.2644|8391.1187|8449.8742|8234.6341|8264.1595|8848.7624|8435.0684|7871.2095|8123.0645|7768.986|8272.7256|8675.664|8951.4749|8756.6851|9606.6768|9922.4723|9509.2819|9284.9786|8937.834|9661.498|9530.188|9467.451|9903.692|10249.475|9668.3299|9671.2473|10890.7289|11544.2309|11116.5372|10896.5637|12015.63|12304.215|12604.46|12409.155|11193.6|10499.83|10526.9064|11244.7154|11535.0037|12135.1438|12535.0454|12506.2755|11855.732|12539.0144|12553.6851|13247.295|14087.6586|14450.9114|15001.5717|14152.8492|14290.0671|14444.705|14877.0883|15573.6185|16063.7889|17313.4976|17440.0088|16783.2166|15948.851|16353.5663|16475.9246|17042.6574|17833.1005|18586.9364|18889.2842|19772.0335|19566.1474|19852.5723|19777.2343|18961.5134|19022.0254|19175.3774|19639.6471|20531.6904|20784.7154|17415.6387|18421.4148|19744.9863|20856.9621|21608.1421|21405.2386|22551.4355|22991.7664|21948.6775|22478.4887|21712.0815|20807.3549|23212.1598|23896.0589|24799.7603|27588.8006|28896.4272|30081.5758|27660.3934|28128.3205|29619.4169|27246.9463|25591.6028||
2022-02-19 20:22:42|pink_usa_1331|EUXTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2706.7181|2858.7393|3317.5648|3559.781|||||||3905.6843||4088.8063|3210.3094|3442.2393|3287.0632|3441.6553||3207.8066|3875.2306||3425.5537|3437.2336||3574.9198||||4400.8639||||4954.7307|5106.4188|5039.9278|5005.722|5644.7116||6161.5103||5875.142||5262.748|5050.2678|5433.4836|5184.6855|4904.1197|4608.6094|4461.7452|5207.5967|5002.9678|5241.0055|5602.6558|5685.3425|6348.3736|6489.6594|6577.3575|6577.3575|6624.965|6410.3135|6889.012|7345.2103|7294.9866|5061.886|7066.4862|7657.7891|8353.8688|9567.6072|9132.3355|10216.3295|9739.2047|8646.8401|9571.0436|9571.0436|8905.6679|8609.7597|8688.1997|10968.0042|11760.7223|11878.385|12422.9222|12481.6468|12358.859|10163.301|10775.2275|10831.6312||
2022-02-19 20:22:43|pink_usa_1332|TNTFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3224.8562|3326.5051|3144.587|3266.93|3248.737|2304.4373|3066.6218|3465.1094|3135.924|3596.1341|4363.4158|4750.4484|4723.8107|5158.8982|5283.2092|5704.4761|5275.971|4954.5922|5427.7332|4892.1018|4267.1984|4824.2551|5150.9902|4615.3589|4889.7028|4436.9525|4717.6577|4844.9309|4799.6512|4681.9241|4782.3323|4175.1683|3162.55||2214.982|1839.51||1686.89|1255.36|1375.4872|1588.8207|2393.0385|2259.072|1815.886|1384.466||1552.875|1594.285|1570.8||1474|1077.9346|1077.9346|976.7407||985.6||1298||1737.384|2116.4|2490.4|2428.8||2465.3464|2155.8692||2023.8772|2067.8745|||||1626.921||1538.8136|1741.6372|1873.9134|2160.5119|2001.7804|2006.1896|||||1466.112||1631.6037||||1916.5052||1611.792|||1979.316||||1912.918||||||||||2024.55|2362.212|2131.5919|1727.9501|1877.615|1634.0693|1709.8089|1734.3276|1576.24|1668.96|1344.44|1358.348|1061.644|994.7036|1215.2275|1360.6794|1219.9195|1177.6915|1221.374|829.692|896.3585|896.3585|896.3585|1101.404|1067.44|1086.6957|879.7296|765.6265|582.8641|656.957|656.957|1064.25|1079.1|1475.1|1475.1|1475.1|1475.1|1475.0744|2034.4147|2083.9138|2286.8603|2672.9536|2771.0405|2745.36|2745.36|2771.5608|2771.5608|2220.3282|2185.427|2032.4779|2032.4779||
2022-02-19 20:22:43|pink_usa_1333|ASMIY|market_cap|0||||||||||||||||531.3752|437.598|453.2369|401.1273|510.5372|390.7167|343.8332|312.57|354.909|433.2082|407.0953|323.5998|239.6307|239.6307|213.5853|229.779|188.001|156.6963|203.7012|198.4677|188.082|188.082|292.572|250.776|271.674|240.3207|182.8617|141.0573|177.6393|146.286|114.939|62.694|62.694|83.592|96.6574|109.7187|88.8207|167.184|175.0228|195.9208|175.0228|180.2432|67.9227|80.9818|70.5391|91.4246|94.041|107.1002|107.1002|80.9818|62.694|99.2613|91.4246|88.8207|107.1002|114.939|154.1248|146.286|159.3389|208.98|211.5839|193.3023|177.6393|167.184|146.286|133.2206|143.6821|146.286|146.286|136.181|125.0574|183.4416|129.462|124.0634|118.6735|102.4864|64.731|64.731|55.5783|50.0221|50.0221|52.8146|80.6027|72.2649|83.3886|94.4989|88.936|86.159|77.819|75.0486|55.5783|58.3687|61.1546|63.925|80.6027|61.1546|58.3687|52.8146|38.9206|44.468|33.3443|25.0044|22.234|16.6799|42.4955|35.4143|35.4143|26.2129|26.2129|36.2773|30.2516|28.2193|56.4676|64.516|52.416|64.516|60.4773|68.5353|108.8837|101.0292|89.3696|85.4965|81.9955|93.702|95.6541|103.1776|107.1394|149.4237|146.8524|142.8525|158.852|333.4177|353.1314|591.2189|808.9734|1005.4679|1531.7152|1586.5641|1472.6254|1586.5641|1547.2652|1138.7261|1162.318|290.5795|431.9425|424.089|341.6272|192.4108|219.898|302.3598|267.019|321.9935|318.1832|506.2172|450.4152|381.8115|435.7631|431.613|363.4479|456.885|436.1175|669.2367|401.143|351.262|289.9968|338.9971|406.8233|371.3414|369.2719|325.4452|267.032|279.5491|194.0321|151.758|134.896|185.482|181.3402|196.4692|172.705|131.254|169.725|187.829|269.3639|289.736|267.1004|303.3174|298.7902|606.6347|922.4794|1017.7354|1308.517|1312.5435|1535.0085|1151.2564|1179.0592|1156.8128|1117.8816|778.624|783.7183|555.0067|454.3736|927.1487|658.7636|863.1022|1206.6856|1080.8735|969.5137|1107.7526|1050.0419|562.4351|782.3528|725.9803|957.3616|926.4473|1048.6323|1281.2255|1129.6542|952.8388|847.7318|692.5517|615.383|444.9306|624.3777|727.6213|636.8769|569.7826|542.5796|492.7316|672.939|763.2896|735.9936|777.5696|900.8126|736.2201|872.6683|946.1403|1013.2468|1241.5277|1183.4562|1111.1062|1022.1172|1098.5372|1080.987|861.9669|719.2641|697.6608|747.0434|835.3017|862.409|907.6605|979.7472|866.2635|709.4308|781.0055|837.5056|813.8175|818.5551|742.7589|699.0672|769.0792|884.8885|948.7488|978.7758|1072.9206|1028.5718|909.9521|835.9658|830.6208|932.1767|969.5921|981.0029|1127.0301|1119.5415|1248.2876|1238.0601|1192.844|1314.0548|1427.2889|1439.1515|1524.0267|1472.1818|1543.4686|1536.4479|1261.0214|1293.4245|1032.0394|1056.3417|1000.7164|1255.6209|1385.2334|1620.156|1494.0863|1348.6923|1014.503|534.3773|461.6803|470.3853|393.6979|356.9744|447.2268|645.8737|767.4499|798.3867|908.0224|993.7771|964.0999|1030.8215|1179.2639|1331.9189|1188.0675|1214.4575|1393.8835|1348.2674|1071.9788|1031.3896|1342.1254|1161.1706|1343.3032|1349.1115|1307.9254|1853.1458|1926.1918|2145.3299|2185.7837|2387.8541|2329.331|2189.7767|1570.2166|1468.3408|1369.2333|1562.4652|1501.5612|1608.9737|1844.6079|4158.7375|4255.1174|1964.2222|1897.216|2096.0195|2093.1434|1925.494|1858.4343|1744.8962|1924.72|2289.1229|2508.0913|2503.6493|2103.531|2114.8981|2248.1847|2064.3629|1983.6322|1975.4197|2192.8665|2086.6989|2142.9424|2094.4572|2116.6711|2439.0906|2550.0207|2774.3354|2646.6118|2646.6086|2408.5538|2467.1128|2318.4608|2083.5591|2657.1267|2689.1561|2652.9791|2873.2208|2884.9306|3024.5442|3079.6383|2863.5225|2792.9405|2324.8707|1922.2762|2372.5|2477.16|2434.3175|2365.8234|2593.52|2768.0176|2537.6048|2470.3806|2161.9146|2326.5335|2293.7312|2513.163|2614.0016|2550.9775|2623.6053|2935.7595|3079.3174|3328.8158|3548.2785|3714.8085|3405.9795|3531.0129|3392.4146|3630.6857|4008.3359|4035.7025|3873.9002|4160.5646|4076.0433|4068.5634|3338.9392|3249.4834|2959.2814|3012.7279|2867.3853|2614.1635|2153.3885|2124.1181|1919.9848|2406.7623|2727.8052|2671.0787|3311.4323|2910.824|3205.8533|4026.9679|4141.833|4413.904|4953.056|5426.0896|5494.5155|5976.8249|5840.1657|4808.8961|5339.4722|5686.8384|7363.802|7350.6487|7337.1868|6990.269|6703.0156|8708.6588|10473.6605|12402.2565|13179.554|14383.4476|14703.4251|15283.1718|16085.8662|17543.91|19066.5803|19139.7954|22130.9686|24102.8799|21655.0366|16614.4353|15990.1206||
2022-02-19 20:22:45|pink_usa_1334|RANJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5425.3774|4272.4848|6425.6815|7019.0823|7086.8994|7510.757|8426.2896|9054.4886|7969.3064|7243.5909|8434.7859|8638.4425|7036.3424|6946.0608|7947.5701|7030.9347|7823.823|8143.4403|7956.43|8883.3472|9614.5572|9573.7454|9617.5257|9244.9919|8158.1498|7676.8279|6186.5799|5673.8801|5552.4236|5825.9418|5333.6089|5101.1182|6571.2796|6161.002|6101.7051|5847.0372|4893.7534|5134.6555|5231.0161|5544.1889|5799.77|5734.3721|5586.3661|6096.2971|6617.4319|7132.0122|6810.4702|6780.9306|6902.3703|6900.2055|8052.486|7995.2088|9497.8902|10175.1078|10407.5854|11122.3017|10444.0302|10558.7628|9751.3243|9508.3004|10370.022|9868.9414|8200.1408|8854.7135|7912.6168|7792.1292|8930.4671|8355.004|9513.1234|10493.5685|11062.3977|10454.2177|10497.4021|11903.572|12873.574|11416.7408|11385.1007|10606.6011|11301.0374|11018.4354|9561.4522|9630.659|9395.6114|9743.0552|8923.8193|7058.5195|7866.7749|8605.5422|8601.8849|9344.3095|9618.6043|10340.0275|10723.1267|10606.3726|10135.9351|10975.063|10520.7049|10456.1337|11069.6482|10866.6094|11325.1003|11244.4685|10918.2763|11833.3692|12871.8973|12652.4899|12186.2374|11545.4347|11366.2582|10799.4857|11341.4741|11037.5212|9622.1257|9127.7444|8202.3357|7988.8362|9016.0508|9917.0183|9325.3729|10381.0755|9531.3815|10029.1746|8808.5185|8485.9427|9050.5047|10362.8095|10700.783|11130.1791|10714.5353|9016.8354|6510.0399|6999.3925|8166.8744|8475.3966|8959.2861|9543.9858|9754.5936|9725.8158|11507.4767|12185.681|11819.0841|12623.2872|13397.3844|13336.6795|14708.9778|14116.6453|13472.8056|13483.8429|12656.049|13344.0377|12166.7308|12553.6787|12410.8985||
2022-02-19 20:22:46|pink_usa_1335|TMOAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||989.6517|1131.6645|763.3189|874.2663||989.6517|989.6517||1082.8478|905.3318|905.3318|954.1485|982.5512|1047.3446|1113.913|1162.73|1100.5993|1007.4035|865.3907|1140.5404|1180.4815|1105.2613|1362.7117|1353.8339|1597.968|1748.8871|1513.6307|1608.5556|1568.5639|1421.9276|1470.8062|1421.9276|1577.4508|1751.8177|1595.5327|1778.4953|1800.7265|1587.3071|1467.2587|1404.0181|1421.9037|1766.2012|1891.4003|1877.9862|2548.6954|2481.4823|2472.3254|2344.1307|2426.5416|2756.185|3021.731|2918.0793|2305.0062|2203.5418|2120.5633|2129.783|2051.4144|1899.9777|2067.2129|2075.5746|2211.2209|1858.1689|1821.9345|2114.6117|2123.9273|2086.6652|2223.5255|2307.4322|2423.9226|2327.8438|2520.6551|2487.7359|2581.7904|2713.4664|2443.0604|2309.6173|2249.8511|2295.8604|2139.4291|2254.4521|2245.2504|1829.532|2310.0151|2286.915|1998.4509|1966.1433|2099.9888|2104.2886|2050.6409|1812.9256|2029.1357|1923.9211|1605.0984|1488.9342|1572.8178|1604.012|1512.5265|1460.0992|1334.2738|1436.4386|1416.5758|1281.2191|1012.8734|1012.8734|1086.6685|1124.9971|1085.9347|1036.4557|1014.9714|898.4352|1140.6221|1380.7857|1505.838|1247.9176|1266.1544|1130.6811|1169.7599|1033.0673|956.9199|1086.3706|987.3789|1076.243|1158.4568|1289.8074|1211.0987||
2022-02-19 20:22:47|pink_usa_1336|BESIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.3375|307.2876|369.9385|301.3209|326.9228|340.1318|389.6655|379.8019|462.3675|455.7622|456.4564|378.8886|280.4372|258.5803|284.1978|284.1978|310.1295|290.334|263.94|230.9475|204.5535|181.4587|125.3715|148.4662|151.7655|174.8602|197.955|197.955|158.364|166.6253|196.3186|296.9325|300.2318|280.4362|270.5385|283.7355|376.1145|382.7188|488.2964|607.0712|489.9592|522.9522|445.4055|397.5788|356.3244|356.3244|252.4096|254.8643|227.6517|288.1554|309.9983|298.0753|232.5146|263.896|246.4089|209.845|233.691|192.9938|187.5887|220.9732|238.7782|308.4086|243.2295|259.1268|251.1781|233.691|236.8705|190.7682|169.1478|156.4299|135.1275|149.1171|162.153|140.896|108.1439|115.8684|105.672|149.8565|151.4014|163.4826|198.3668|224.0123|201.4566|217.2147|222.4674|253.132|264.834|250.9764|226.9566|201.397|196.7778|184.7679|154.8971|160.4401|156.5908|151.5097|178.3318|169.6785|173.6818|177.0692|161.056|156.1289|152.7415|141.6554|149.9699|135.4965|133.772|141.6554|150.8938|165.3193|178.4139|173.1761|208.5315|203.2937|181.3602|180.7055|167.9382|170.2953|196.7464|194.7822|198.0558|196.6266|203.1808|203.3447|217.9278|219.5664|214.6507|214.6507|208.0965|201.2146|198.2652|181.8796|150.7471|173.5078|145.8694|148.9403|170.4369|156.3106|156.3106|145.8694|147.4049|132.0502|118.8452|69.096|69.096|68.1018|59.7817|43.1414|67.7937|70.8752|87.8236|100.766|104.772|118.9471|123.2612|115.8655||136.2631|133.2276|136.6004|170.3289|143.0088|131.5411|160.2104|191.2406|168.6425|196.9744|193.9389|198.9981|227.4241|244.3961|276.6428|348.6039|348.2644|301.4218|341.8895|203.3722|228.1932|227.2422|232.7847|252.3682|256.8094|265.9811|265.9811|279.5553|297.532|256.4425|260.8449|277.3174|264.1468|238.7226|258.6437|266.7149|280.7135|287.863|280.3372|347.6933||363.4976|410.6425|401.3351|408.2598|449.6033|396.1229|387.1878|410.3764|422.6877|523.7896|577.1385|621.5338|631.2336|636.5798|633.1977|694.0749|604.2623|768.1045|813.5745|825.9048|829.299|1103.0921|1263.3704|1013.1477|990.7087|990.3205|843.6769|732.0754|641.0421|805.5876|776.8683|699.7166|749.6963|959.4598|1037.4585|1113.9427|1036.3264|1127.9795|1178.8743|1174.7273|1347.7696|1243.7181|1192.4463|1306.4205|1304.1809|1491.5589|1614.3625|2063.3979|2021.2938|1974.1717|2454.1428|2486.3406|2616.2548|2960.3215|2953.208|6284.6577|7051.043|7623.5955|7405.9063|5587.6049|2466.1504|1825.8891|1741.5142|1645.0603|1716.1427|1705.988|1644.9283|1561.1469|1919.7846|1836.804|2047.3611|2207.3186|1658.9719|1970.5465|2152.3374|2214.4191|2253.5256|2675.8511|2716.2937|2863.2217|3177.9|2743.4974|2011.2148|2786.2321|2886.031|3200.7756|3236.7895|3599.1641|3124.4058|2984.4735|3845.1076|4472.1222|4784.4207|5457.18|6656.9714|5561.4264|5696.3608|6369.5169|6754.8906|7152.4567|6501.3241|6803.0439|6887.1203|6519.5286|6462.4519||
2022-02-19 20:22:48|pink_usa_1337|SBFFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2062.8754|2671.3494|2552.6228|2597.1452|2849.4394|3153.6764|3213.0397|2864.2802|2975.5864|3486.4128|2966.8032|3033.8496|3503.1744|2882.9952|2648.3328|2683.4848|3020.2088|2826.0771|3329.4452|3539.0388|3580.2703|3953.7966|4256.348|4299.324|5105.5547|5081.4882|4386.9952|4736.1736|3863.9501|3150.4713|2836.4708|3602.2831|3768.0055|3685.0641|3195.819|3426.4631|3575.3334|3232.5124|2209.6406|2501.519|2268.8603|2457.7862|2489.2738|2226.7018|2071.1878|2746.9996|2872.3013|2623.6256|3163.3869|3082.4227|3504.5931|3758.7664|4016.8434|4451.828|4245.7826|4283.2454|3916.9426|4239.6556|3354.5675|3193.8322|3876.4355|3701.0879|3417.1917|3328.1667|2655.0074|3232.0011||2622.9173|2648.7357||2350.6821|2303.5007|2627.4796|2729.3914|2663.1278|2318.7773|2529.0019|2314.5728|2942.0933|2959.9624|2692.9771|2305.3586|2857.8825|2834.596|2688.5265|2580.562|2493.7671|2315.9884|2900.2974|2815.307|3080.902|2881.1746|3157.3934|3131.451|3105.1873|3126.1983|3329.4396|3313.2772||3422.772|3301.9921|3381.2286|3546.389|3256.5984|3499.7793|3653.3693|3523.1824|3476.3965|3291.2871|3456.0548|3103.3806|3026.4964|3111.361|3773.9183|3752.4466|3369.0222|3124.653|2937.8095|3240.8031|3857.0912|3766.7175|3704.8452|3672.3305|4001.9464|4067.351|4067.351|3372.4268|3576.8162|3591.5323|3491.0521|3506.5484|3175.7061|2647.9008|2380.6109|2420.9928|2501.2717|2501.2717|3496.6149|3345.6247|3377.4121|3774.7547|3584.7547|3585.6981|3585.6981|3492.3058|3167.7911|3207.4121|2808.4624|2629.2807|3429.2812|3155.995|2826.408|2764.5803|2609.1279|2840.54||
2022-02-19 20:22:49|pink_usa_1338|ARCVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.3457|275.528|421.9051|331.6823|316.8152|415.7234|511.5406|495.0972|522.3587|568.7219|583.5581|667.6301||701.6298||723.256|738.6444|716.4167|661.7023|610.4075|620.6665|704.4479|711.2872|762.582|745.4837|764.2918|801.6838|807.9695|789.9618|817.1432|781.8073|800.8344||637.4595|563.6484|668.326||523.3878|591.946|652.567||738.1496|798.7706|741.7155|789.0826|745.89|742.9863|761.1345|816.6679|814.8531|920.4113|949.8644|997.7258|1056.6321|1034.5422||1006.4966|992.331|931.9412|1017.3071|1207.7959|1253.0435|1297.15|1346.2285|1450.9044|1368.1031|1335.7354|1366.2213|1323.1451|1156.7141|1251.4402|1222.7582|1132.1835|1185.0187|1204.5745|1341.6976|1392.3278|1415.1839|1314.7101|2496.8803|2372.8914|2231.8006|2035.1285|2308.7592|2150.5664|2062.1495|1653.7437|1148.1951|1533.783||1389.8302|1363.2674|1232.8778|1117.8321|1212.2726|1251.7659|1128.9932|1330.7525|1190.4807|1208.7957|1286.4168|1386.7137|1574.2253|1513.175|1574.3902|1752.2874|1862.5837|1902.5092|2008.1227|1854.6951|2056.1379|2157.7738|2014.6916|1692.564|1740.9229|1837.6409|1517.0018|1536.1639|1500.6456|1465.1274|1132.1439|1092.1859|1091.6281|1127.715|1463.4234|1494.8698|1691.1991|1629.2982|1642.1906|1742.3891|1702.487|1809.7792|1786.7247|1786.7247|2081.8908|2003.5305|2030.2442|1417.1936|1340.1337|1500.4537|1681.302|1924.0569|1092.3968|2076.325|2182.3884|2750.4565|2985.607|3265.8318|3037.284|3507.8944|3783.7502|3771.0874|3618.8117|3876.9286|4488.3583|4235.3941|4712.337|3838.3808|4124.7222|3776.8964||
2022-02-19 20:22:49|pink_usa_1339|ARCAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||524.8377|529.8481|578.6994|525.464|472.855|621.2876|736.5264|638.7613|630.0558|552.3948|607.5091|619.4087|670.1389|773.5302|742.6395|775.4215|841.616|873.7677|868.7243|851.0724|859.8983|862.42|928.6146|945.636|1023.2413|1171.5007|1191.3134|1325.0973|1249.9235|1337.8386|1447.414|1465.2518|1548.0704|1742.3755|1882.53|1955.1556|1911.198|2115.6962|2204.3122|2394.7311|2790.3491|2957.2604|2677.5884|2944.5191|2951.5268|3054.7315|2778.2448|3228.6505|3570.7549|3765.0601|4391.933|3903.9404|4125.0024|4395.7554|5275.5426|5335.0647|5795.5782|5081.3124|4855.7548|4903.8425|4279.3297|4282.4624|3915.9312|3696.6391|3662.1789|4019.9384|1474.7916|1302.7857|1363.3063|1328.268|818.6208|1258.1915|557.4266|843.8102|751.0838|618.7942|849.992|942.7184|1019.9904|1078.0989|1223.9885|1090.4625|1121.9894|1254.8973|1477.4406|1607.2355|1545.6818|1549.1014|1456.7709|1278.9491|1172.94|1261.8508|1446.5119|1412.3154|1559.3604|1569.6194|1514.9049|1509.9312|1579.244|1624.0934|1662.827|1653.9931|1609.1436|1635.2514|1513.1276|1231.3034|1252.1047|1268.2089|1157.4922|1176.7602|1390.7166|1298.0022|1402.1276|1627.495|1447.0585|1593.4098|1517.9134|1503.3948|1528.0763|1600.669|1648.435|1793.6974|1911.5101|2041.104|2030.7954|2033.0044|2090.438|2023.4308|2046.543|2232.9312|1938.4378|2572.1578|2435.7217|2529.203|2601.466|2808.4692|2929.6602|2670.718|2668.8361|2625.9109|2679.5009|2528.5432|2641.7615|2528.5432|2397.2099|2607.4501|2631.9214|2784.6555|2821.8168|2779.062|2471.2274|2522.5332|2318.1653|2052.2304|2116.3626|2037.6938|2037.6938|1885.0964|1237.3087|1284.4361|1553.4908|1430.1027|1448.0968|1347.9235|1356.509|1287.825|1176.2135|1176.8746|1352.2163|1330.0242|1379.7366|1221.0058|1395.4352|1439.0425|1548.0609|1574.3902|1867.9206|1867.9206|1912.3949|1995.705|1992.519|2101.5924|2073.4214|2104.429|1665.3071|1701.3565|1714.5453|1674.685|1589.4412|1513.965|1438.4887|1278.6566|1171.214|1054.6391|1182.2964|1492.2771|1413.8227|1729.8646|1615.4319|1644.8396|1848.782|1635.9726|1613.8049|1803.56|1839.915|2074.7671|2119.29|2310.7385|1379.9923|1343.6767|1523.4831|1600.3838|1919.5614|2040.9388|1907.1618|2291.2898|2782.3446|3039.6802|3221.3501|3012.533|3548.3053|3884.2353|4138.004|3792.2499|3564.486|4391.74|4391.74|4215.1921|3964.8629|4119.4521|3838.3808||
2022-02-19 20:22:51|pink_usa_1340|PHGUF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.2348||85.7387|59.4325|46.7665|||||||||71.0559||||81.8854|74.1603|54.0752||||100.4641|116.6101|109.4341|128.6969|||110.6678|110.6678|92.2232|76.0841|||53.0283|56.7172|50.7227|51.0116||||32.0057|11.2301||||8.8856||17.771||||17.8384|13.2137|22.4632|40.9973|39.9462||||43.6754|73.6241|205.813|267.7243||235.769|232.0264|263.48|||189.5743|199.7662|189.5743||175.3053|167.1516||148.9564|159.159|142.8736|146.9559|126.5451|112.2824|142.905||||140.0706|||72.1886|94.8879|103.1386|103.1386|107.2774|90.7731|103.926|111.6189|150.3438|148.977|145.7879|166.2894|168.5673|261.3214|251.6428|256.4821|428.2767|551.6785|725.8928|839.5716|1042.2268|966.9549|864.4692|984.3253|914.8435|1019.3865|915.0062|946.1372|653.1399|642.7629|534.6591|559.3511|590.4261|671.2213|569.6058|559.3511|522.061|503.2099|719.7654|844.9421|876.2362|863.7185|907.5304|1022.1127|962.7683|902.7926|669.2029|918.5757|902.7926|841.768|752.4895|787.5632|733.7639|733.7639|899.6584|939.0678|894.3502|830.4681|830.4681|830.4681|779.3624|696.3155|734.6448|667.5686|600.4923|606.8805|504.6691|555.7748|574.9394||
2022-02-19 20:22:51|pink_usa_1341|CSNVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280.1556|||||||1580.9712||1014.2721|956.4876|1030.2662|1050.8752|1225.2327|1209.6892|1159.0039|1131.9717|1148.8668|1023.5512|||||1387.8068|1510.1575|1567.4876|1569.585|1468.9078|1560.4122|1404.5863|1539.5139|1673.3221|1740.2622|1758.1392|1582.6778|1538.7945|1598.5046|1535.9169|1715.0472|1719.3636|1697.7816|1607.8568|1304.1186|1086.9723|1021.208|946.7579|1020.5876|1098.1399|1022.7097|1079.3422|1143.6509||1250.8403|1209.597|1206.0277|1336.4259||1390.7065|1503.0112|1438.1241||1294.185|1379.751||1430.2587|1506.9115|1402.3573||1590.4565|1527.5571||1541.9341||1442.7323|1467.3993|1568.9355|1801.2641|1758.2403|1823.622|1863.8617|1882.6104|1932.1291|1990.1694|1899.3074|1923.9281|1844.7903|1840.6868|1811.3765|1869.1178|1846.5489|1880.4672|1943.933|1852.2602|1762.938|1772.928|1751.7727|1489.6826|1686.544|1807.5991|1778.2168|1820.5273|1820.5273|1954.5753|1916.3426|1727.5317|1699.8864|1755.7651|1773.9991|1872.8161|2017.8064|2142.798|1629.8911|2049.8631|2207.4996|2066.3889|2283.2175|2745.6076|2872.6834|2713.9127|3052.1891|3312.1218|3304.1742|3497.2733|3292.6942|3499.3338|3567.625|3241.1736|3329.4454|3208.59|3101.953|2772.563|2721.0218|2721.0218|2428.9548||
2022-02-19 20:22:52|pink_usa_1342|HDUGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1063.6164|928.554|947.5472|1138.1361|951.3492|||938.948|||1378.3048|||1481.2595|||1503.055|1803.666|1793.3038|||1296.1639|1414.64||1600.3115|1653.3605|1628.6043|||1652.9028|||1691.878||1638.73|||1497.002||1227.31|1590.2431|1474.5253||||||1385.107|1320.2349|1332.508|1358.5971|1370.4502|1476.5384|1411.7759|1407.4767|1400.0158|1431.1361|1438.2771|1480.0166|1446.9728|1486.9732|1480.0166|1553.7357|1581.0237|1582.763|1664.4787|1647.1171|1711.4712|1683.6424|1636.8065|1574.8074|1551.2956|1480.1443|1448.8369||1447.0976|1434.9225|1411.268|1443.619|1652.335|1568.8486|1530.584||1424.4867|||1358.3933||1382.9209|1525.3661|1488.8408|1744.8658|1655.8136|1680.1638|1930.623|||1974.1055|1966.4526|2157.7756|2226.304|2366.4916|2407.8869|2913.3275|2989.8567|2934.2861|2869.845|2895.9345|2888.9773|2601.9928|2733.6752|2974.545|2957.15|2914.1043|2744.931|2621.9487|2609.25||2701.4435|2744.931|||2744.931|2744.931|2744.931|2376.157|2376.157|2455.4782|2510.0985|2416.9309|2384.8545|2310.056|2277.0055|2233.4971|2219.6472|2222.2843|2222.2843|2043.9125|1440.3898|1605.2106|1605.2106|1861.265|1898.1111|1874.4852|2100.1471|2100.1471|2240.476|2696.225|2713.62|2751.5689|2739.7125|2838.864|3537.0054|3891.2615|3757.32|4261.775|4261.775|4218.2875|3750.362|6721.428|6728.386||
2022-02-19 20:22:52|pink_usa_1343|FLTDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1144.7487|1128.2625|||1873.0136|1873.0136|||||1343.9164|1343.9164||||1555.5758|1446.4534||||1311.7916|1311.4582||||1311.4582|1311.4582|1307.9637|1307.9637|1296.562|1451.3622|1451.3622|1550.3187|1637.4114|1833.4141|1784.7513|1780.2455|1780.2455|1410.3543|1517.6193|1725.3968|1814.9825|1907.3991|1831.921|1961.129|1899.819|1811.3792|1790.634|1729.9271|1477.9282|1522.0389|1613.7543|1703.286||
2022-02-19 20:22:53|pink_usa_1344|KHOLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5198.5909|6466.5399|6796.2066|7227.3093|6542.6168|6456.3963|7962.7197|8520.6173|7709.1299|9154.5918|9585.6944|8738.7045|9027.7969|10321.1049|10275.4587|12476.6182|12501.9771|12496.9053|12451.2592|10838.4281|10042.1561|12821.5003|13516.3363|11842.6437|11183.3102|10366.751|9124.161|8875.643|8429.325|8845.2122|7993.1505|10387.0382|10138.5202|10564.5511|9337.1764|8429.325|9732.7765|9991.4381|10255.1715|10290.6741|11665.1308|12542.5515|13389.5414|13703.4856|14048.8749|14535.7673|15372.6137|13501.121|11736.1359|11731.0641|9976.2227|12349.8233|11700.6334|11376.0384|10189.2382|9382.8226|9712.4893|10955.0794|11467.3308|12572.9823|12228.1002|12583.1259|13100.4491|11654.9872|12420.8284|13673.562|13137.9804|12136.8078|11021.8749|12461.4028|11573.8385|11173.1666|11624.5564|10899.2896|9529.9047|10473.2587|12162.1668|10523.9767|9365.0713|9950.8638|11026.0845|12887.4336|12451.2592|11553.5513|11249.2435|10772.4947|11249.2435|10630.4844|10329.2197|9347.32|9296.6021|10376.8946|10861.2511|10701.4896|11837.5719|11700.6334|11431.8282|11746.2795|13206.9568|11670.2026|11670.2026|11294.8897|12552.6951|11809.677|11708.2411|9966.0791|8282.2429|7678.6991|7790.2787|6717.5938|5710.8423|6583.1912|7014.2939|7110.658|6517.2579|8310.1377|8723.4891|7698.9863|6659.2681|7034.5811|8026.1172|8454.6839|7962.7197|8343.1044|8424.2532|8901.002|8495.2583|8277.1711|7300.8503|5158.0165|5178.3037|6555.2963|6436.1091|5751.4674|5097.155|4762.4164|4179.1599|5989.7911|7199.1608|7325.905|7906.93|6086.1552|5568.832|5533.3294|5629.6936|6197.7347|6948.3605|6546.1394|6142.52|5927.5267|5871.7502|6064.4328||
2022-02-19 20:22:54|pink_usa_1345|AKBTY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8571.9529|11633.3647|8484.484|10933.6134|9796.5176|8397.0151|11108.5513|14257.4319|14957.1832|15919.3412|21184.9694|19855.442|21709.7828|19243.1596|19593.0353|22864.3724|21289.9321|18508.4208|24753.7008|22508.6655|22648.6158|24491.2941|26800.4733|25191.0454|28643.1516|31255.5563|27033.7237|26240.7375|23348.4251|20246.1868|24934.5319|24281.4291|22228.8203|21179.1908|19359.833|17213.9238|16374.2202|16677.4465|16187.6194|15604.4919|19336.5079|17610.4505|18450.1541|17269.904|13995.06|17353.8744|17960.327|18543.4545|19665.3918|22252.1454|22765.2976|23418.4004|24141.4785|23861.5773|24491.355|24444.7048|20526.088|18403.5039|16889.7049|15721.1174|17937.0019|16913.03|16164.2943|14251.6361|12988.5819|12875.4552|15581.1668|16140.9692|17563.8003|16584.1461|17493.825|18041.9649|14875.3493|15464.5413|17983.6521|17330.5493|15767.7676|13481.9078|14601.5126|13435.2576|13551.8831|13365.2823|12222.3524|10729.546|11032.7723|13248.6568|11324.3361|10333.0193|11079.4225|11662.55|12980.4182|13015.4058|12642.2042|13097.0437|11895.801|12980.4182|12152.3771|12175.7022|10193.0687|9808.2046|10822.8464|11650.8875|10939.4719|12595.554|12922.1054|12922.1054|13757.144|14097.6904|12712.1795|12712.1795|10706.2209|12234.015|12805.4799|13062.056|11301.011|9330.04|7743.9332|7837.2336|6356.0898|4093.555|4420.1064|5842.9376|5807.9499|5982.8882|7098|6630|5980|4940|5512|6604|6786|6396|7046|6188|6812|6708|7202|5694|4030|4134|4420|4381|3848|3250|3471|3042|4082|4732|4888|4472|3302|3380|3276|3250|3354|3848|3276|3406|2912|2665|2990||
2022-02-19 20:22:55|pink_usa_1346|TKGBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6875.82|5670|||||8610|10500|12600|16170|14910|16380|16128|15960|16800|17850|16800|19740|18900|17766|17892|21126|21630|24822|27174|24864|22302|19740|17640|21546|22554|19656|19572|18522|15540|15540|14364|14196|14028|16842|15666|17346|15582|14280|16674|16674|18144|18438|20916|21504|22638|21378|21672|21840|23184|19950|17472|16732.8|14910|16842|15876|14998.2|13104|12222|12096|14994|15246|17262|16170|16128|16842|14868|15414|17262|16800|15456|12936|14826|13398|13104|13020|12096|10298.4|10374|12306|10899|9786|10584|10731|12390|11886|10836|10815|10164|11550|11172|11046|8946|8568|9786|10374|10172.4|11676|11718|11550|12742.8|13272|11844|11886|10542|12117|13104|13020|11634|9009|7686|7938|5670|3874.5|4578|5712|5964|6216|6972|6720|6594|5460|5586|7098|7114.8|6510|6972|6552|7022.4|7245|8274|6552|4578|4704|4872|4914|4032|3738|3528|3490.2|4779.6|5754|5733|5250|3675|3885|4053|4452|4452|4914|4578|4578|3780|3507|3609.9||
2022-02-19 20:22:56|pink_usa_1347|TKYVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6500|6875|8187.5|7625|7212.5|6700|6250|5700|6600|6237.5|5812.5|5725|4387.5|4787.5|4577.5|4237.5|3897.5|3382.5|4405|4252.5|4812.5|4312.5|4235|5037.5|5080|5755|5212.5|5997.5|6320|6610|7654.5248|7952.5|7700|9265|6997.75|5657.5|5505|4940|5977.5|5737.5|5420|4262.5|3547.5|3840|4850|5405|5920|5700|5767.5|5857.5|4567.5|5272.5|5837.5|5370|5560|4947.5|4156.25|4395|3675|3952.5|3580|3185.5|3462.5|3992.5|3431.25|3111|3173|3462.5|3905|4055|3900|3767.5|3450|3740|3890|3462.5|2907.5|2887.5|3340|3530|3715|4325|4515|4602.5|5040|5172.5|4045|3800|3577.5|4552.5|4535|4752.5|3907.5|3427.5|2875|2652.5|1815|1322.5|1465|1645|1825|1812.5|2275|2337.5|2037.5|1815|1482.5|2141.25|2202.5|2140|2227.25|1917.5|2130|2130|2862.5|2276.25|1692.5|1617.375|2550.3712|2970.2255|2355.0901|2136.3752|2005.5369|1788.7749|2304.317|2573.8049|2273.072|2249.6383|1679.4175|1671.6062|1597.3994|1601.305|1601.305|1581.7769|1448.9858|1347.4396|1484.1364|1445.0801|1445.0801||
2022-02-19 20:22:57|pink_usa_1348|THBIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2437.5|3281.25|4750|4062.5||5937.5|7156.25|7812.5|8093.75|7500|10156.25|8437.5|8281.25||8272.875|||||13125|||||9031.25||9137.5|8843.75||||8777.3125|||6414.5|8670.5625|8350||7804.375|||3750||||12168.75|14168.75|12712.5|13406.25|13425|13781.25|12062.5|9981.25|9537.5|8025|9406.25|8925|9618.75|7287.5|6175|6312.5|7918.75|8356.25|9356.25|9118.75|8975|9073.3125|7506.25|7600|8612.5|7487.5|7690.625|6696.875|6537.5|6259.375|6043.75|5400|4993.75|4243.75|4212.5|5487.5|4659.375|4212.5|4175|4275|4625|3937.5|3718.75|3662.5|3318.75|3790.625|3318.75|3781.25|3243.75|3187.5|3981.25|3806.25|3446.875|4187.5|4550|5000|5500|4462.5|4250|3351.25|2893.75|3593.75|3375|3050|2693.75|2400|2068.75|2025|1593.75|1150|1275|1693.75|1649.375|1462.5|1775|1743.75|1337.5|1112.5|1114.375|1325|1275|1312.5|1450|1131.25|1218.75|1193.75|1571.25|1493.75|856.25|875|1880.0699|2115.0785|1904.8075|1675.9832|1589.4011|1419.9474|1669.7988|1595.5856|1855.3321|1867.701|1273.9946|1236.888|1372.9457|1465.7123|1471.8967|1360.5768|1236.888|1236.888|1236.888|1236.888|1236.888||
2022-02-19 20:22:57|pink_usa_1349|ERELY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7082.8363|||||5597.069||5325.6959|4287.694||||||||||||5190.0094|||||5183.2251||||5936.2852||7788.4062||||7727.3473||9328.4482||9192.7617|8460.0545||7903.7398|5963.4226||5766.6771||5766.6771|5766.6771|5766.6771|5766.6771|5766.6771|4464.0865|6750.4044|6750.4044|5074.6758|4409.8119|4409.8119|4409.8119|4511.5768|4918.6364|5427.4608|5393.5392|5149.3034|5149.3034|5149.3034|5149.3034|3792.4382|3704.242|3704.242|3704.242|3704.242|5929.5009|5929.5009|6913.2282|6071.9718|6071.9718|6071.9718|6071.9718|6071.9718|6071.9718|6770.7573|6770.7573|6434.9332|8351.5053|6953.9342||
2022-02-19 20:22:58|pink_usa_1350|TKHVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5347.5||||||||||5170.86|4664.4|||||4726.5|4781.7||4059.96|4374.6|3953.7|5150.16|5651.1|5910.54|4985.25|4940.4|4747.2|4398.06|4264.2|4733.4|4500.18|3603.87|4015.8|4253.16|3851.58|3339.6|3015.3|3553.5|3815.7|3237.48|2677.2|2764.14|2343.24|2351.52|2362.56|2230.08|1871.28|1900.26|2137.62|2199.72|2032.74|2358.42|2845.56|3186.42|3676.32|3961.98||4215.9|5230.2|5978.16|6154.8|6320.4|6675.06|5275.74|3576.96|4363.56|3639.75|3757.74|4232.46|4019.94|3945.42|4032.36|3761.19|3697.02|3561.78|3194.7|2846.94|3214.02|3020.82|2674.44|2674.44|2859.36|3374.1|3247.14|3307.86|3307.86|1887.84|2072.76|2517.12|2450.88|2165.22|2010.66|1908.54|1549.74|2219.04|2386.02|2459.16|2771.04|2301.84|2181.78|2097.6|2198.34|2110.02|2096.22|2150.04|2172.12|1891.98|2350.14|2972.52||
2022-02-19 20:22:58|pink_usa_1351|ACKAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2905.6304|2844.8149|2844.8149|3253.9143|3236.7371|3648.9312|3813.5791|3813.5791|3813.5791|3813.5791|||||||3106.9973|3446.2128||||||3511.0827|3511.0827|3511.0827||4407.098|4407.098|4068.9502|3747.9524|3842.1894|4421.964|4324.6592|3989.7954|3617.8477|3669.203|3784.0768|3655.6885|3615.1448|3454.3215|3093.8747|3378.64|3678.6632|3811.7816|3196.1934|3446.2128|4330.2948|4571.9756|4454.399|4703.0669|4769.2882|4724.6902|4961.195|4621.9795|4417.9097|3798.2671|4040.8534|3986.7952|3932.737|4178.702|4485.4825|5127.4241|4967.9523|4909.8396|4809.1562|4381.4204|3756.8179|3417.8322|3768.5351|3315.1216|3309.7157|3040.776|2931.3081|2440.7295|2278.5548|1514.9822|1362.2676|1486.6016|2090.7024|1944.7452|1939.3394|2502.8965|2608.3101|2194.7645|2055.5646|1966.3685|2346.1276|2123.1374|2106.9199|2210.982|2114.7583|2381.5358|2371.4674|2455.2577|2089.351|1373.0793|1544.0385|1670.3996|1894.7413|2093.4053|1878.5238|2017.7238|2054.2131|2344.7762|2558.3062|3138.0808|3075.9139|2677.2343|2781.2964|2562.3606|2578.578|2662.2332|2588.714|2493.4363|2360.9936|2435.8643|2583.9839|2692.1004||
2022-02-19 20:22:59|pink_usa_1352|AEBZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2610|||4275|3825|4050|4702.5|4950|5512.5|5062.5|5062.5|5287.5|4950|4683.825|4837.5|5175|5062.5|5737.5|5625|6637.5|6412.5|7200|7312.5|6795|5895|6007.5|6345|5940|6277.5|5850|5512.5|4860|4927.5|5467.5|5422.5|5467.5|6637.5|6637.5|5737.5|6255|5265|5557.5|6570|6705|9148.0263|8437.5|8585.5263|8467.1052|8585.5263|8674.3421|9828.9473|9384.8684|7490.1315|8141.4473|8230.2631|6957.2368|6957.2368|7134.8684|6513.1579|6335.5263|5861.8421|5980.2631|6246.7105|6986.8421|7460.5263|7164.4736|6847.6973|7460.5263|6738.1579|6365.1315|6616.7763|5299.3421|4884.8684|4825.6579|4914.4737|4766.4473|5062.5|5417.7631|4529.6052|3967.1052|4914.4737|5121.7105|4322.3684|3759.8684|3375|4144.7368|4796.0526|3967.1052|3730.2631||4144.7368|3523.0263|3700.6579|3611.8421|2910.1974|3197.3684|3493.421|3523.0263||3197.3684|3315.7895||3878.2895|4026.3158|3375|3226.9737|3315.7895|4144.7368|4381.5789|4292.7631|3996.7088|3848.6825|3108.5513|3108.5513|2498.6831|2196.7096|1983.5518|2161.1832|2245.8543|2173.0263|2216.546|2118.5526|1628.2888|1903.6176|1760.0321|2045.1899|2080.3609|2253.8477|2257.4003|1814.8018|2427.6305|2238.1569|2249.999|2054.6044|1654.9335|1569.0782|1509.8678|1895.4761|1628.2888|1799.9992|1856.2492|1604.6046|1835.5255|2140.4596|2279.6043|2199.6701|1752.6308|1746.7098|1776.315|1734.8676|1717.1045|1770.0979|1465.4599|1461.0191|1184.21|1425.9369|1346.6836||
2022-02-19 20:23:00|pink_usa_1353|UELKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1186.74|1255.824|1171.35|1370.736|1097.82|1041.732|1100.214|1130.994|1142.964|1242.144|1060.2|946.314|825.93|995.22|972.99|1028.8215|969.912|865.26|867.654|981.882|845.424|814.302|815.67|737.01|722.304|526.68|463.068|425.106||
2022-02-19 20:23:00|pink_usa_1354|TAVHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1907.2263||1713.7791|1589.3552|1816.406|1834.5701||1815.9345|1340.4404|1354.026|1715.5955||||1799.1501|||1893.6033||||||1884.5212||1877.2556||||2216.0153|2187.861|2103.3981|2420.361|2155.1657|2655.5856|2590.195|2853.5738|2499.3747|2634.6969|2611.0836|2842.6754|2853.5738|2970.732|2851.7574|2918.0562|3070.6343|2928.9547|2928.0465|3074.2672|2939.8531|2700.9957|2720.9762|3093.7935|2911.5172|2956.2008|2969.8238|3016.1422|2675.566|2855.4811|2916.2398|2564.7653|2157.8903|2025.2927|2151.5329|2219.6481|1830.9372|1765.5466|1510.3416|1304.1795|1401.3572|1534.8631|1392.2752|1407.7147|1454.9412|1537.5877|1513.9744|1427.6951|1503.3212|1703.7888|1933.5642|2191.0397|2142.4509|1653.8377|1798.2419|1905.4099|1951.7282|1958.9939|2258.7009|2089.321|1893.6033|1756.4646|1762.822|1884.5212|1717.4119|1910.8591|1588.447|1493.9939|1595.7127|1975.6821|1743.7498|1584.8142|1547.5779|1598.4373|1693.7986|1652.9295|1518.8787|1565.742|1703.7888|1730.1267|1804.5994|1666.5525|1162.9539|859.16|902.7538|1107.5536|997.2069|839.1796|709.7606|681.1522|638.4667|922.7342|1012.6463|1090.7518|1155.2342|970.869|829.1893|829.1893|1033.1292|970.8164|1080.9927|1046.6755|1034.9354|931.0806|886.8295|969.9223||
2022-02-19 20:23:01|pink_usa_1355|KOZZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1287.802||1287.8015|1287.8015|1536.4177|1536.4177|1536.4177|1087.6407|1087.6407|1087.6407|1087.6407|1767.3118|1767.3118|1767.3118|1767.3118|1767.3118|1767.3118|1767.3118|1767.3118|1542.937|1542.937|1542.937|1542.937|1542.937|1544.825|1544.825|1544.825|1544.825|1544.825|1544.825|1544.825|1544.825|1544.825|1544.825|1544.825|1541.775|1541.775|1541.775|1541.775|1541.775|1541.775||
2022-02-19 20:23:01|pink_usa_1356|FOVSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2772.189|||3179.2446|3210.8265|3207.121||3337.1541|3284.5176|3456.4635|3281.0085|3088.008|2327.9369|2446.1373||2719.5525|2694.9466|3193.281|3298.554|3326.6268|3186.2628|3259.9539|3098.2546|3456.4635|3263.8981|3368.1746|3642.4458|3719.646|3702.1005|4095.1197|4074.0651|4351.284|5164.6934|5195.5735|4901.5109|4716.2304|5193.468|4172.3199|5028.5403|4807.467|4282.5056|3645.9549|3158.19|2960.2768|3737.1915|3916.1556|4429.1158|4501.4735|4349.8804|4582.8846|4037.5705|4322.5094|4823.3281|4786.4124|4821.5034|4726.7577|4483.2262|4463.5752|4449.5388|4533.0554|4130.9125|3441.7253|3711.926|4185.6545|4042.4832|3587.8442|3928.7884|4070.556|4443.9242|4307.7712|4248.1165|3789.828|3799.6535|3843.1663|3671.2204|3519.6273|2901.3239|2945.5385|3298.554|3523.8382|3414.3543|3893.6974|4118.2798|4071.6087|4702.194|4846.7689|4543.5827|4926.7764|5284.0028|5579.469|5558.4144|5694.5675|5312.7774|5199.7844|4876.5963|4672.0157|4096.5233|3408.0379|3860.01|3772.2825|3302.0631|3221.3538|3902.821|3478.2199|3109.0626|3260.6557|3228.372|3553.3147|3785.6171|3785.6171|3785.6171|3791.2387|3930.192|3930.192|4408.8332|4424.9751|3509.1|2746.2217|3088.008|3088.008|4072.6615|3780.0025|3780.0025|4191.269|5474.196|5474.196|7091.8911|7091.8911|8386.749|7268.7497|7268.7497|7142.4221|7174.7059|7158.564|7163.4767|6782.3885|6695.3628|6943.8071|6477.0968||
2022-02-19 20:23:02|pink_usa_1357|TRKNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7630|7297.5|7315|7437.5|7000|6545|6650|5187|5101.25|5460|5390|5670|6177.5|6352.5|5880|7070|7350|6457.5|6055|5267.5|5775|5915|6265|5915|5197.5|4007.5|3937.5|3097.5|1766.716|2030|2205|2362.5|2310|3255|3430|2747.5|2275|2677.5|3185|3482.5|3342.5|3535|3465|4105.5|4042.5|4634|4165|3342.5|3395|3639.125|3871.875|3815|3255|3202.5|2677.5|3447.5|4095|4077.5|3585.75|3045|2730|2852.5|2642.5|2730|3115|2835|2765|2555|2642.5|2607.5||
2022-02-19 20:23:03|pink_usa_1358|RTNTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81499.0183|63958.8015|48162.9157|60200.166|58347.8532|54735.8432|78723.294|100951.0476|97246.422|72240.1992|95394.1092|91689.4836|110212.6116|50753.3707|112991.0808|154314.086|138295.3227|138829.2815|152712.2096|128150.106|115335.0954|124092.0193|143100.9517|140965.1166|164672.8862|187846.697|171187.1833||169067.8217|156827.3507|177791.3677|166493.9827|169735.841|175335.4144|157456.0748|141482.5548|133034.0756|134448.7047|130971.0749|125968.3507|137351.9353|129619.3359|126417.7028|115408.5782|102976.5055|102641.376|105909.504|96732.896|103121.44|111522.56|116544.768|131692.1838|128589.1982|121995.354|105963.262|105760.0904|95065.8723|86361.498|101512.638|103027.752|112709.7|116497.485|111194.586|111110.5158|109890.5368|109798.1141|110167.8048|105934.8472|102071.5802|108426.255|112142.142|108759.021|99829.8|97703.795|89588.002|87500.5112|86335.071|81488.3197||86076.0843|81266.331|74874.2|70089.556|63440.3618|72189.686|65578.842|62090.8|57219.9204|46844.0895|58658.5105|62758.4922|67128.2096|60870.3428|62958|68480.316|63641.544|71952|73211.16|80586.24|78670.8735|92505.2896|83510.2206|80505.8676|79336.5086|82412.8222|88246.538|93840.386|99742.9494|92398.9236|98277.718|98277.718|111970.4222|104759.541|99917.1975|96247.7763|104069.5413|104233.2932|103304.5|99652.0687|90436.1902|94109.8248|100212.3457|88137.1328|89597.0865|106133.6938|109222.8925|112952.9356|104181.8062|115018.4139|121546.75|114200.658|93619.1182|98844.4691|100795.3468|112736.3439|111595.5812|101673.0528|112311.5615|79924.0624|93337.0664|92867.8733|105762.5937|117023.2278|116489.3184|111635.5968|106555.3682|113429.8685|138227.5836|143485.7851|168794.4316|138293.3765|155615.5983|157057.0752|150346.6117|162411.2289|138270.5507|116526.1304|111765.9967|107099.7704|121027.2092|125884.4885||
2022-02-19 20:23:03|pink_usa_1359|DIISY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4819.539|4762.5012|4755.0013|5036.2514|5159.7632|5499.7619|4984.1591|5163.7514|5538.7515|6356.2518|6195.0017|6438.7518|6776.2519|6063.7518|6461.252|6405.0018|7026.9724|7752.0963|7426.9119|6795.0021|6667.5021|6828.8271|6780.0018|7181.2521|7553.2522|7143.752|7462.5022|7788.7523|7302.3844|7957.7919|7737.8125|8050.625|8377.1875|8470|7682.8125|7459.375|7992.1875|7180.9375|7500.625|7359.6875|6091.25|7098.4375|6914.5312|6441.875|5914.2187|6278.5938|6366.25|6233.9063|5895.3125|5940|6386.875|6166.875|6373.125|7146.5625|6751.25|6768.3344|6765|6644.6875|6826.875|7077.8125|7315|7562.5|6943.75|6658.4375|6232.1875|6098.125|5995|5812.8125|5757.8125|5376.25|5666.7188|6146.25|6448.75|6091.25|5678.75|5541.25|5852.3437|5111.5625|4654.375|5094.375|4905.3125|5335|5506.875|5919.375|5658.125|4772.5192|4547.3682|4816.8671|4770.3825|5375.9843|5426.733|4885.413|4605.4152|5494.398|6191.6529|5676.5347|6270.1146|6020.947|5429.601|5784.9175|5233.2218|5637.5918|5706.4665|5131.9964|5246.2821|4793.8943|4993.5013|5565.708||
2022-02-19 20:23:04|pink_usa_1360|BAESY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13381.9183|14887.8|15163.5|13013.04|11248.56|12690.6094|12690.6094|11732.3927|11958.138|12068.8615|12234.9468|12068.8615|11016.9882|20134.9146|18847.5363|16207.0602|14750.2458|16389.162|18028.0782|18028.0782|19234.3095|19234.3095|17263.9656|16794.8361|16794.8361|16513.3584|16522.8268|13863.9812|14148.8575|15288.3628|15098.4452|15193.404|15799.333|15417.7066|14959.7549|15112.4054|14692.6164|13738.5504|14287.5|14668.5|14744.7|15011.4|15582.9|16230.6|16366.5445|14148.6483|14110.4087|9445.1787|8336.2306|7953.8347|6196.6296|5622.8676|5546.366|5967.1248|6502.636|6617.3884|7076.4146|7803.1836|8988.9615|9371.4705|9600.9759|8912.4597|9256.7178|10480.7466|10633.7502|12316.7898|11360.5173|12049.0335|12087.3634|12202.1168|12240.368|13043.6422|13808.6652|14535.437|13349.6514|14230.302|15148.386|16492.8135|15810.629|16131.657|16333.2254|17588.3061|19676.4155|18993.7644|19114.2322|19395.3238|21364.3469|24583.0809|23577.2266|23949.4194|26006.2546|22625.7126|21074.7557|21638.8983|||25706.5208|24485.7123|27193.3912|27110.4392|28057.652|29070.1928|30391.431|31064.9848|29220.503|30891.5208|33077.3017|35715.1128|37216.5633|33839.731|34651.4123|33150.4418|33903.6345|32551.0024|33353.9708|31858.925|30223.3078|32252.0737|27453.6818|22168.0148|21024.3999|18381.729|19864.5793|19330.3668|16307.6863|17940.2637|19275.596|19622.1175|19080.2784|19002.688|18818.8643|18980.4165|18327.9192|19825.2454|21048.9954|19371.1254|20317.0653|19891.3546|18598.8688|16224.5852|16873.1914|17589.257|16901.5472|19084.352|19214.8618|17980.9368|18112.14|18990.2444|18088.0702|18612.9722|18462.0108|17634.88|16235.1979|14384.3681|14338.1035|13129.8632|14320.3512|13828.053|15370.0671|16475.2|15578.4475|15685.6124|15760.7764|14397.6873|15366.0691|16009.5007|16733.8517|17548.0949|15819.3653|17731.0716|18318.5916|17272.3676|17618.4882|19324.1245|18992.0608|19789.8716|20361.6236|22590.8698|22130.5435|23498.5884|23279.2534|22492.9768|22972.5921|22390.8524|22127.1341|21626.5691|21598.1408|22771.4096|22932.0946|22540.9343|23489.2385|23254.7033|22864.5947|21689.5497|22338.5317|24826.2279|25583.0372|24808.5309|24250.5515|24889.4367|23633.0362|23350.6477|21626.3146|22082.8307|21717.7181|24668.606|23865.2038|21497.3274|22254.8922|22139.0858|22010.3954|21243.5617|22875.4299|21691.8131|23411.8844|21970.8505|20837.7566|24135.548|23597.6116|23743.5661|25154.8286|25592.4136|26406.6248|27262.8698|26160.6051|24152.8301|25703.6634|26621.9103|22944.5577|23759.1207|25043.5886|25587.6368|26251.3177|26154.0781|27073.9366|28074.7761|27909.3861|26319.9186|25232.2145|25578.5404|22306.1884|18190.065|20053.5822|21981.3043|20050.6409|21055.822|20398.2102|19552.0049|19810.7133|21839.4549|22010.455|21582.4341|23820.4222|23870.9832|25043.3|27050.3955|24978.071|19768.1891|19522.8567|20377.2401|19455.3795|22099.4902|21722.8879|20317.3152|20070.4137|21742.3881|21587.7158|21026.398|21989.7516|23396.2531|22970.7035|24165.7847|24212.007|25628.7648|24803.1683|24817.4119|24248.2017|22584.2478|24756.7437|25447.4687||
2022-02-19 20:23:05|pink_usa_1361|LSGOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9530.8294|7016.0412|7826.4886|5078.1597|2931.7304|5337.4461|6048.097|6237.1003||7862.5262|8429.5353|7953.2477|8656.339|7862.554|||7621.5247|7815.159||6706.996|6706.997||7501.3364|8135.3822||7868.1582|7975.5207|8523.443|9639.9408|9439.9173|9844.5939|10432.1693|10919.2933|10200.7488|9197.9015|8647.3653|8398.1837|7807.2398|8464.9548|8392.2999|8337.7616|9062.6205|9465.8894|8337.975|9545.8131|10063.7874|9840.6896|10118.323|10311.1318|10135.886|10121.1382|9808.676|9886.8619|9691.54|11160.5392|11098.6622|11503.8991|11150.8172|10719.9726|11671.872|12508.4172|11816.2201|12681.6936|13185.3156|13998.6059|13588.703|14146.617|14190.1516|14196.8319|13870.8086|13972.058|13154.0218|14031.5991|14150.4032|15225.6432|15692.1224|15415.4666|15012.309|14466.9435|15913.6507|15692.3659|16245.7888|14429.0304|15772.47|14990.6537|14342.4145|11863.035|11543.635|11915.3758|12911.6305|12832.6048|10995.9212|9662.0525|11516.1998|10469.0384|9804.9573|9725.936|9646.8827|9963.1889|10279.6695||10675.1982|11260.3006|10596.0823|10279.7915|10260.0293|10320.5775|9564.5425|8934.3207|9453.3855|9898.3575|10306.262|9611.1727|9611.1727|9994.6557|9227.0223|9268.2475|9320.1497|8645.4399|8147.4|8230.226|7845.0366|7407.2034|8334.0306|8907.1806|8987.2585|8786.3223|7729.7414|7859.4972|6962.3282|6969.7531|7773.09|8860.484|9238.6302|9683.5172|9157.0952|7592.6927|5499.5861|6133.4128|6075.6371|5357.4455|5829.7644|5464.6626|5305.4859|4970.0996|6702.9241|7210.8337|6303.0472|6673.2651|7115.925|7674.2569|7674.2673|7274.022|7036.611|7221.9889|6829.0059|6959.5059|7296.1366|7540.8241|8215.5685||
2022-02-19 20:23:06|pink_usa_1362|RTOKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23922.8418|20413.7764|19697.5236|22776.8374|21575.6288|21360.0216|14478.9408|15625.7876|15625.7876|13762.1616|12615.3148|12974.2778|12974.2778|12902.0265|13045.3824|16629.2786|12288.1188|12704.6652|12600.5286|11611.6474|11663.2992|13433.6214|14683.2606|14495.8147|15203.9436|14787.3972|14058.441|7851.8996|7761.0915|7507.5886|7751.3414|7761.0915|7624.5899|7741.5913|7234.5853|7000.5826|7176.0846|6396.0754|6103.572|6396.0754|6401.6474|5638.6603|5322.2998|5117.596|5713.0981|6029.4586|6010.8491|5564.2226|6383.0379|6606.3512|7015.7589|6327.2096|6367.0513|6658.9505|6348.8076|6257.5891|5710.2781|5126.4797|4834.5805|4944.0427|4998.7738|5053.5049|5327.1604|5108.236|5068.3276|5321.744|5882.8802|5828.5767|5357.9463|4995.9229|5051.0969|5069.2012|5630.4342|5440.476|4914.5633|5150.3173|5349.8014|5168.4522|||||5404.2062||||5204.722|5331.6665|5842.4743|5679.1753|5388.866|6023.9176|6459.8692|6206.274|5734.452|6024.897|6315.2534|6206.722|6388.2051|5422.715|4232.1859|3829.2934|2845.655|3339.289|3415.5119|3502.6238|3517.1425|2925.5076|2326.6133|1898.3132|1444.6055|907.4155|1190.5291|1197.7885|1143.3435|1484.5318|2119.7226|2504.4668|2468.1702|2998.1008|3299.3628|3146.917|3204.9915|3056.1754|3451.8086|3324.7704|3662.329|3694.9959|3048.9161|3030.7678|2940.0262|2990.8415|2700.4685|2950.9152|2794.8397|2649.6533|2747.6541|3016.2491|2624.2456|2649.6533|2827.5067|2852.9143|2620.616|2145.1302|2264.9091|2097.9446|1865.6463|1662.3852|2134.2413|2163.2786|2330.243|2522.6151|2326.6133|1963.6471|2134.2413|2257.6498|2450.0218|2424.6142|2602.4677|2606.0973|2776.6914|2569.8007|2497.2075|2642.3939|2569.8007|2468.1702|2504.4668|2874.6923|3114.25|3154.1763|3028.316|3253.3223|3580.472|3565.9321|3936.7018|3707.6969|3791.3019|3580.044|3580.9554|3649.3117|3817.0123|3426.926|3284.7451|3240.9971|3310.2647|3514.422|3868.0516|3744.099|4126.8939|4247.2009|4188.8702|4301.8859|4287.3032|4075.8546|4345.6339|4451.3582|4301.8859|4075.8546|4341.9882|4516.9802|4684.6808|4634.2628|5053.0656|5376.769|5424.3187|5370.9217|5183.458|4829.4391|5078.2284|5498.975|5308.7244|5861.0923|6118.3189|6544.5801|6640.1215|6904.6974|7455.8973|7507.3426|7998.278|7716.7986|7911.5559|7114.1534|6834.8788|7251.672|7977.9452|8776.1084|8689.4718|8106.9785|7815.7319|8055.3652|7550.292|7845.2252|8523.5718|8510.6685|8545.6918|8980.361|9450.0916|9254.0623|9668.3129|10356.2648|10544.8968|10485.7181|10666.9527|10526.4034|10997.9834|12179.7071|12294.3658|8832.5589|10896.0607|11223.3505|12477.8068|13407.5693|12820.8584|12987.7483|13410.5363|12318.3341|13829.5784|13284.4416|12238.5978|13238.451|13502.4391|12861.0064|13521.0696|14789.1347|15101.5026|15227.9373|15663.0212|13643.7856|13766.5015|13138.047||
2022-02-19 20:23:08|pink_usa_1363|RKLIF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1215.9368|889.2672|1061.6761||||2359.2803|||||3266.6958|3253.992||||3756.7002|3593.3654||3103.361|2940.0262||2776.6914|2849.2847|2994.4712|2685.9499|2685.9499||2649.6533|2740.3948|2741.8467|2958.1745|2714.9872||1996.3141|1905.5726||||2341.132|2087.0556|2450.0218|||2099.7595|2159.6489|2359.2803||||||||2649.6533|2613.3566|2685.9499|2540.7634||3157.8059||3165.7185||||||||3645.666||||3244.6427|||||3973.7759|4356.5709||||4010.2326|||||||4645.2358|4736.6775||||5106.0377|||4975.7858|5305.0657|5420.1324|5750.8523|6099.9456|6412.2922|6412.2922|7018.6121|7422.8253|7386.0787|7716.7986|7716.7986|7698.4253|7349.332||7760.4319|8294.9985|8387.1652|8350.2985|7797.2986|7741.9986|7465.4986|7649.832|7506.0206|7506.0151|8294.9985|8202.8318|8528.4395|8528.4395|8784.3318|9154.1984|9859.275|10670.1151|10447.252|10386.8158|10735.9329|10891.8316|12020.6645|12493.2061|8484.3523|10903.478|11604.7868|11533.9513|12982.5562|13073.0476|12516.7478|13032.4748|12136.7022|13251.1749|13090.4969|12252.8576|12803.1439|13033.9243|12488.2101|12699.2444|13406.7206|14874.664|15799.0128|15175.8759|15286.1344|14354.0508|13000.4563||
2022-02-19 20:23:08|pink_usa_1364|SGPYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3361.1836|3641.2962|3018.8524|3372.1144|3331.8248|2786.9056|3020.8904|3646.9882|3663.7198|3561.756|4297.2674|4393.1028|4480.6761|4478.4083|4687.6113|4666.641|4752.7311|4528.2674|4664.274|4649.168|4405.6217|4272.4491|4854.8376|4818.1102|5713.1333|5558.1267|5724.2559|5455.328|6141.9406|5666.2795|5746.4617|5998.3073|5997.052|5894.6812|5401.6841|5032.7696|4923.4869|5410.6622|5748.7273|5823.1789|5988.5955|5758.6944|5867.2426|5825.4083|4649.9521|5315.6724|5530.3743|5620.4861|5959.2031|5834.7735|5537.8897|5634.876|5870.6996|5859.128|5754.7517|5901.6442|6099.5802|5887.1659|6094.6342|6076.3488|5980.5123|6125.5541|6659.7739|7108.9729|7371.4728|7734.5354|7661.4872|7749.9242|7612.1263|7262.4091|6932.7973|6910.5888|6192.0929|6448.3507|6780.5208|7486.3547|7886.5258|8020.2186|7853.8608|8069.708|9244.6991|8390.7882|8585.2664|8227.3235|8714.3434|8972.9024|9162.0929|9279.916|9716.265|9103.9765|10008.1204|9511.204|9919.4875|8932.7698|10151.3632|10658.384|10154.3051|9371.8631|8632.2581|8524.885|8417.8388|8655.5159|8818.3904|9876.4496|9894.0943|9442.8694|9734.7512|9967.7407|10580.573|11044.8339|11286.0938|11797.4456|10861.0008|10324.863|9944.7791|9607.7554|9830.2533|9028.6704|9465.8994|8357.1081|8257.337|7937.7562|8045.876|8321.2313|9274.9374|9580.263|10557.8343|10497.8038|10610.481|11379.5735|9427.2058|9505.4171|8952.3198|10238.732|10409.8458|10804.697|11049.3396|9791.8529|7929.5836|8803.7426|9596.1687|9095.9527|11026.4901|10573.0665|10302.3747|9707.2773|8575.2471|8889.225|9125.4887|9033.0942|9620.2692|9655.789|10164.096|10418.301|10636.316|11103.8096|10508.1374|10257.9176|11116.9613|11767.9589|9929.7335||
2022-02-19 20:23:09|pink_usa_1365|BAFYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.2883|90.2415|3196.8581|3093.8555|3489.8757|3407.4751|2860.2929|3135.7905|2943.0306|2960.4511|2426.9202|2276.0649|2322.5537|2317.3894|2617.117|2861.8302|3182.4205|3089.8421|2941.9386|3307.6099|3394.0411|3704.2748|3522.0665|2671.7164|2695.8551|2751.0172|2775.2375|2716.6402|2044.3847|1685.8417|2027.1471|2087.25|2440.8505|2599.4369|2437.403|2551.1848|2668.4014|2744.2498|2551.5666|2808.5296|2827.5568|2755.1941|2758.6656|2701.35|2486.5113|2431.3321|2362.3581|2362.3581|2352.012|1810.5664|2024.3857|2569.28|2486.5113|2276.1407|2427.8834|2277|2266.65|2421.9|2335.65|2584.05|2431.3321|2469.2678|2434.7808|2352.012|2481.3382|2552.0365|2448.5756|2822.1|2642.7|2602.5938|2634.9375|2880.75|2846.25|2575.425|2639.25|2532.3|2549.55|2487.45|2088.975|2201.1|2456.4|2739.3|2339.1|2225.25|2042.4|2173.5|1600.8|1866.45|1852.65|1997.55|1955.2875|2287.35|2397.75|2218.35|2018.25|2149.35|2104.5|2317.5375|2199.375|1991.5125|2011.35|1895.775|2407.2375|2565.3477|2504.8862|2655.6492|2813.7242|2904.2068|2877.446|2805.2191|2788.5878|2602.8373|2393.021|2234.7212|2069.4349|2332.2305|2201.1524||
2022-02-19 20:23:10|pink_usa_1366|BAFBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1966.2999|2406.6475|2218.1626|||||2447.413|2219.3671|2476.769|2637.5731|2293.9306|2511.6944|2398.32|2529.6569|2455.6527|2381.4453|2593.3193||2119.5795|2091.019|2440.9154||2515.7849|2515.8949|2557.5852|2859.8519|3374.7776|3289.0414|3146.0392|||2877.9902|2290.6088|2239.1375|2239.3649|2285.2782|2187.9716|2348.3863|2552.3435||2721.0195||2463.7027||2512.0629|2810.5095|2902.838||2898.1543|3270.0335||2822.7553|2327.0894||||2640.8084||3134.6229|3058.8408|||3542.2074|3480.2959|3232.582|3233.6382|2640.4207|2654.4907|2792.4754|2654.585|2089.2026|1735.2103|2068.5174|2090.7|2416.0973|2627.0171|2427.0604|2544.2897|2620.1357|2716.6698|2661.905|2751.6349|2586.18|2524.1582|2724.1819|2539.2|2524.4469|2400.2938|2448.5756|2379.6016|2262.3459|1827.8099|2096.8084|2538.2417|2483.0626|2345.1146|2283.0381|2346|2332.2|2277|2477.1|2456.4|2393.3964|2427.8834|2276.1407|2483.0626|2414.0886|2345.1146|2448.5756|2762.07|2622|2725.5|2553|2760|2829|2587.5|2553|2463.3|2371.806|2449.5|2001|2180.4|2484|2622|2415|2208|2042.4|2080.35|1897.5|1745.7|1904.4|1994.1|2082.075|2415|2346|2070|2001|2052.2394|2173.5|2339.1|2242.5|2049.3|1932|1828.5|2546.1|1675.7513|2539.8178|2597.695|2786.6691|2758.2601|2890.7062|2788.8139|2703.8873|2496.4012|2418.6152|2333.8293|2030.7512|1969.3683|2391.3758||
2022-02-19 20:23:10|pink_usa_1367|INVVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1645.5425|1566.499|1969.7646|1951.6565|2116.9293|2401.486|2637.1794|2539.4529|2865.3996|2443.1635|2565.3217|2165.7926|2105.4321|1976.0881|1496.0784|1690.0943|1695.8429|1536.3187|1814.4645|2399.5897|2752.6824|3153.3347|2909.7727|2810.3302|2738.2705|2702.2406|2747.6057|3099.3454|2887.4367|3092.1376|3114.6703|2898.3738|3649.3555|2859.1559|3318.7275|3682.3446|3607.3125|4025.7607|3869.4846|4018.9154|4139.2616|4592.4708|4918.0513|3617.9488|2835.2992|2476.2438|1763.2312|2001.7572|920.7501|1035.8438|950.318|1068.7647|928.6786|385.5551|416.1086|436.5657|502.7402|548.0494|436.981|381.7373|385.8442|382.9327|418.5418|498.0378|397.8443|439.4616|915.545|1637.7269|1723.6898|1494.549|1136.5799|1092.9217|1078.2516|1021.2206|1353.5956|1277.3105|1388.8745|1573.5582|1626.4509|1623.4662|1743.6484|1991.4441|2117.1682|2435.1257|2116.0748|2297.5444|2154.4647||
2022-02-19 20:23:11|pink_usa_1368|IZQVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64354.8757|1626.7878|1818.0013|1868.3018|2062.3177|2464.7212|2550.9505|2601.2509|2802.4526|2443.1638|2364.1203|2227.5906|2040.7604|1904.2306|1451.5268|1616.7996|1595.2423|1480.2699|2363.5601|2414.002|2709.447|2976.0681|2853.5665|3257.1012|2882.3904|2723.8589|2883.1112|3142.5912|2835.5399|3095.8127|2977.6821|2941.6327|3714.2639|2662.1974|3253.7968|3715.5329|3773.2499|3968.0448|4238.3191|3823.0488|4051.9656|4459.3445|4849.174|3640.521|2760.2828|2450.7524|1868.1069|1908.5173|772.1482|997.9651|945.9457|1029.3431|887.5041|349.8803|439.8238|445.1438|502.6672|533.4347|453.4226|361.715|403.3826|376.9038|424.3956|453.8734|436.5153|435.5798|571.3002|878.9234|1246.9242|1246.9242|1078.2516|1019.5713|1012.2362|1019.7533|1357.9999|1321.3555|1344.3564|1590.4545|1542.7041|1635.8262|1759.0719|2056.2237|2120.7808|2422.1164|2061.7929|2348.153|2104.7469||
2022-02-19 20:23:12|pink_usa_1369|CMPGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11100.0097|9597.9972|8953.2111|8030.183|9607.5154|9760.7464|7447.8778|8662.1599|9198.8738|10636.2099|10120.2619|10418.2532|9900.8789|11456.5587|11963.2894|13582.9044|13694.392|13307.8206|13884.2947|15569.9582|15110.9403|14786.091|14853.0749|16391.3713|15698.4422|15694.3587|15978.4499|17618.8217|16766.5147|16887.6432|16909.844|17221.6999|18420.3256|18585.2386|18660.7468|17300.8891|16505.0115|15139.0795|16926.6869|17572.5805|18320.6133|19235.8107|18955.8645|19802.0635|20368.4723|18162.756|19789.7021|20532.4758|20735.212|20759.266|20506.5194|21389.725|22127.8798|22031.1561|23051.0053|23516.6613|24154.0508|24076.8936|23972.8232|24978.5642|24390.415|24854.0801|26299.0828|27007.9692|28551.5655|26584.8161|28516.6781|27055.2693|28501.6992|30036.355|31079.1419|26835.0159|26935.7951|26392.4511|26424.0056|28528.8852|27943.7251|28497.5468|29426.0329|29699.3438|29513.8632|29233.7788|27656.7574|26495.7612|25671.6906|27208.5035|27742.0702|29257.5903|28091.3604|28263.2127|29735.4616|29475.3922|29191.4088|31203.6627|31120.4524|31660.1753|32110.3659|32368.8683|29454.623|27702.9743|30170.0158|29969.2663|30287.3422|31592.7781|33479.3436|36246.7421|33541.7952|34174.5143|34190.9447|34318.7323|34698.8538|32500.9732|34025.9315|31970.1099|33895.3291|33058.08|34285.386|34658.7974|33638.1024|34383.638|34138.7314|34065.3694|32433.78|33700.3622|33195.7502|34338.4436|35783.0387|38476.36|36658.4293|36151.1229|38468.6383|38628.0316|41198.6418|40327.1701|40929.3006|38272.4171|38748.8372|39098.212|34541.3664|24203.4197|25665.0114|27881.6552|25241.5497|25587.6262|28024.373|27649.9633|25652.0305|33804.3896|34285.9106|33144.4086|38032.6819|38675.5504|39069.346|42049.639|39373.5907|37839.323|36715.3827|37839.323|38767.0197|37304.7218|41845.1578|40765.8007||
2022-02-19 20:23:13|pink_usa_1370|TPRKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4374.452||||3924.6713|3524.0801|3407.0828|3197.797|3222.5512|3047.0211|3094.2793|3751.3917|4079.9479|3953.9262|4012.4362|3600.6158||3179.7939|3537.605|3598.3654|4149.7098|4903.5888|4644.7944|4559.2798|4104.7021|2387.6583|3071.7755|3105.5311|3177.5435|3177.5435|3796.3994|3174.1679|3668.1275||3668.1275|3668.1275|3668.1275|5119.6256|4838.0576|4841.8763|5348.8881|5661.6516|5551.389|4492.8245|4753.5977|4329.2841|4961.7515|4583.1619||
2022-02-19 20:23:14|pink_usa_1371|INCPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4155.472|4664.1684|||||||||4799.4221|5089.6092|||||||5169.0891|5114.4904|5505.2239|5592.4215|5672.35|5688.0114|5506.6674|4686.1231|4984.8644|5345.0724|5149.5619|4928.7836|4416.9633|4564.678|4271.8041|4305.4962|4187.0332|3543.0045|3976.9298|4067.4428|3507.6688|3353.3032|3071.23|3563.8056|3831.1437|3990.0609|4359.0737|4552.6804|4284.242|4038.1281|4365.9925|4440.6958|4702.1573|4162.6335|4365.9925|4706.3075|4245.6372|3829.3324|3909.4724|4067.1793|4358.8388|4512.4359|3944.9981|3868.9883|3549.3401|3005.5231|2822.867|3034.582|3059.4897|3279.5072|3076.6468|3296.7102|3052.7006|3367.5376|3013.7293|2708.8542|3237.9852|3340.3756|3770.8175|3568.2463|3452.4979|3361.9295|2111.8835|2300.6552|2540.5526|2540.5526|2280.9915|2721.4588|2163.0092|2163.0092|3311.3704|3311.3704|3496.2094|4011.3989|4184.4396|4184.4396|4184.4396|4522.6556|4716.3816|4897.5011|4516.8763|4516.8763|4339.3804|4339.3804|4597.8146||
2022-02-19 20:23:14|pink_usa_1372|FNLPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204.8291|1398.4624|1477.1349|2438.3447|3227.2209|3227.2209|4553.9673|5450.4175|8247.3423|6275.1518|7637.7561|7279.176|9609.9467|8821.0705|10972.5511|9538.2307|8068.0522|8785.2125|9609.9467|8211.4843|9466.5146|10649.829|11510.4212|12177.3802|14952.7902|14773.5001|18359.3011|19040.6033|15777.5244|18466.8752|19184.0354|18682.0232|16924.9807|16315.3946|21263.7999|23666.2866|17355.2768|21407.232|19435.0414|16566.4006|20725.9298|21514.806|18646.1652|18323.4431|15268.3407|16322.5662|16927.9928|17713.8569|22160.2502|21694.096|22698.1203|22447.1143|19327.4674|16387.1106|14838.0445|12987.7712|12748.2593|10080.7044|10463.8891|14553.6486|11311.3168|11635.5499|8732.1892|9004.8398|9469.0828|11407.1129|10544.9474|10729.1708|9822.7917|11385.0061|11989.3326|11129.304|9174.3253|8400.587|8452.1696|8658.4998|9911.2189|7923.8169|7811.0722|8150.0432|8678.7644|7925.2907|7567.8973|7169.9747|7685.8002|8290.053|8076.3539|7663.6934|7590.0041|9785.947|9675.413|11510.278|12527.1912|18334.6497|19151.8647|16624.3196|15924.2707|15658.989|10537.5785|11421.8508|14328.8961|12121.8997|14148.3571|13499.8908|15290.5422|13927.289|14664.1826|15327.3869|14258.8912|12889.7429|12453.5018|14108.1964|12527.1912|12578.7738|13359.881|13116.7061|13168.2886|10841.1786|9911.2189|8304.7909|7774.2275|8437.4317|7737.3828|8105.8296|9528.0342|8076.3539|8658.4998|7420.5186|7450.7312|7847.9168|5858.3041|6834.6881|6215.6975|6705.7318|5692.5031|6392.552|6012.3149|5924.6245|6219.382|6414.6588|7368.936|8312.1598|12306.1231|13116.7061|11919.254|12151.3755|11163.938|12718.7835|10412.3066|9487.5051|9324.6516|8945.8883|9668.044|8179.519|8481.6453|8547.9658|7763.1741|8654.8153|8621.6551|8592.1794|6440.4501||
2022-02-19 20:23:16|pink_usa_1373|HKMPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2349.8014|2473.845|2706.9506|2786.8955|2347.9604|1997.329|1767.8071||2045.1868|1970.2386|2034.6716||2349.3719|2103.8626|1926.7366|2037.1118|2070.5716|2283.5435|2313.0721|2338.0041|2314.4139||2472.8093|2668.5432|2802.2179|3011.6371|2960.2912|2968.302|3111.735|3423.4103|3356.4871|3373.7003|3915.549|3931.1813||4622.3563|4996.6602|5269.0937|5129.2939|5656.3916|5940.8786|5707.611|5599.4145|5912.8786||6356.0064|6505.198|7220.2732|7676.1336|6507.3536|5967.3944|6507.3863|6349.266|7469.0373|7620.5108|6810.4374||6376.9826|6171.9689|5790.1462|6072.0157|||7959.5712||||||5359.386|5599.3406|5950.8741|6413.3158|5945.4748|5772.4003|5123.617|4662.5395|4253.4393|3982.7112||3495.5226|2960.1475|3742.5553|3210.6552|3008.485|4203.1222||4339.4814|||6134.5635|5734.2428|5413.1969|5413.4301|5070.5634|5070.6264|5221.7412|5895.7671|5420.37|5020.453|5137.2378|5137.5135|5911.6125|5912.0419|5912.4079|6379.0477|6239.7194|5855.8803|5785.6049|6542.883|7074.991|7599.0438|6534.4494|6534.8861|7076.2026|7415.0306|8009.7568|7533.8598|7898.0482|7860.0159|7702.1241|6886.2186|7833.5352|7856.6789|7634.9417|8774.1054|8465.2821|7885.4207|7738.4299|7089.124|7032.1795|6506.9478||
2022-02-19 20:23:16|pink_usa_1374|SPXSF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.0789|888.0478||993.4816|923.5563|860.7883|929.5001|935.7649|939.1068|994.3943|440.354||||||1443.0628|1503.7432|1743.3318||1546.5123|||1851.3248||2097.7037|2254.1705|2362.5808|2169.2791|2217.8364|2409.2364|2416.0263|2279.4985|2467.3947|2108.8377|2213.6178|2105.844|2164.2549|2067.1588|2336.8789||2565.3868|2533.6988|2839.7289|2333.1504|2356.1226|2329.9245|2619.2861|2600.4963|2592.3958|2962.4092|3020.7192|3028.0176|3272.1079|3321.7887|3260.8479|3157.3152|3041.2604|3361.107|3509.0006|3544.2596|3412.3598||3625.0901|3365.8545|3740.524|3614.4207|3669.1629|3584.2818|3425.2626|3297.8562|3538.6206|3270.5344|3393.5079|3129.1186|3111.9803|3389.3638|3705.9531|3775.1892|3946.4574|3862.6453|3801.1612|3421.8391|3243.9808|3338.6398|3525.7504|3371.227|3336.9246|3005.1403|3757.3427|3689.7972|3690.0434|3745.491|3521.7357|4245.6296|4253.5193|4054.7714|4010.6578||3910.6374||4101.5793|4958.8157|4934.5474|5257.3889|5347.812|5443.44|5660.442|5561.136|5708.256|5579.526|5991.0563|5810.7358|6138.2567|5811.6832|6109.8126|6265.3184|6566.2082|6510.9991|6783.3642|6205.5085|5811.6832|5667.7493|5661.2782|6062.7612|6515.8108|6920.9771|7569.2432|7672.3764|8501.1256|7764.4596|7193.5435|7248.7934|7366.66|8600.5756|8660.3989|8660.3989|7945.151|7459.7705|8037.3221|9047.5176|9423.5758|10020.8447|10552.4878|10693.2441|10730.8647|11462.4011|11466.9247|11227.1852|12049.6761|12042.2995|12060.741|13318.4513|13318.4513|13318.4513|16608.4149|16608.4149|15542.4962|15948.2092|16092.0529|13381.1524||
2022-02-19 20:23:17|pink_usa_1375|SVLPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1336.093|||1424.0334||||1389.8052|1429.8467|1354.8337|1443.3358|1355.6566||||1497.2923||1531.7777|||2069.8937|2036.19|||1871.388||1810.098|1716.3732|1422.7286|1455.8153|1458.7104|1567.483|1451.0818|1231.104|1292.934|1327.284||||1143.6433||1508.5467|1645.5649|1616.2128||1560.7633|1679.8406|1727.8113||1735.7745|1830.866|1809.6241||1908.976|2027.5081||||1491.8125||||1471.8247|1204.8459|1489.5296|1489.5755|1683.9922|1685.6281|1685.9547|1524.3661|1524.3661|1452.0184|1452.0204|1750.5015|1884.9151|2284.6155|2228.8327|2320.3894|2069.2781|1525.8953|1628.5745|1460.6467|1437.3509|1557.9528|1453.4959|1453.4959|1858.3923|1858.4169|1858.4611|2223.3125|2218.7487|2218.7487|2310.6467|2147.5678|2282.067|2692.7602|2692.8618|2731.4411|2668.4849|2668.4849|2668.4849||
2022-02-19 20:23:17|pink_usa_1376|IKTSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5292.7295|5020.6429||||||6438.9184|6434.202|6561.664|6840.6444|6728.7602|6889.5858|7278.7913|7195.2272|7459.3728|8111.0546|8522.7975|7992.7458|8418.9479|8418.9479|8168.5004|7945.0494|7340.1874|7880.9265|8323.2107|8459.0981|8491.6137|8092.199|8410.177|7490.4148|8189.1113|8302.0646|8350.4732|7856.706|7542.0505|7359.7117|7606.5953|6898.2169|7028.92|5881.6376|5667.0264|6010.727|6347.9732|6328.6098|6501.2669|6418.9724|6012.3407|6922.4212|6154.3391|6267.2923|6501.2669|7132.1916|6640.0381|6555.5318|6737.8989|7165.5739|7662.6453|7544.8329|7318.8914|7354.3965|7835.3291|7260.7921|6728.2157|6431.264|6834.731|7049.3754|7046.1477|7964.6212|8698.948|8959.1901|8836.1299|9933.5853|10627.5644|11095.5969|11240.8483|11176.2921|11321.5436|11203.7285|10946.3107|10595.457|11018.3069|12265.8756|12172.2676|12419.199|10805.268|10100.7872|9844.1721|9587.5571|9738.4597|10409.855|11029.6045|10348.5256|11087.706|10663.2421|11399.1947|11604.1639|10797.1984|10974.7308|11194.2254|11917.2665|12334.4677|12950.1823|11313.6563|8783.0125|9833.6816|11136.1239|11144.1936|11959.2287|12491.8259|12877.5554|11884.0195|12990.5306|13124.4869|13063.1575|12096.4128|13285.88|14121.8962|12843.6629|12704.8648|11685.6674|12131.9193|10543.8112|11223.2762|12185.179|12750.5875|11684.0535||
2022-02-19 20:23:18|pink_usa_1377|RTOXY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:23:18|pink_usa_1378|ITEGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1335.3648|1441.1862|1093.6688|1113.6439|1058.2136|1068.2918|871.7665|1138.8394|1236.8249|1176.6942|1203.0273|1173.9887|1151.1727|1048.5005|993.5346|902.2705|1005.9797|1042.278|819.3031|835.8966|829.674|912.6414|955.5669|765.5094|1005.193|1035.7257|942.6268|846.354|825.1952|917.8114|943.4247|997.4696|1055.4496|944.8582|1103.4119|846.2746|949.3466|934.6136|1005.253|1088.9335|1132.4039|1118.276|1025.2469|1044.8376|978.4469|848.9306|843.4887|300.6932|1042.9003|737.9099|667.4562|465.3653|533.965|446.8248|556.2135|658.186|698.0479|704.5371|760.1584|621.1051|658.186|630.3753|747.1801|746.2531|807.9001|1026.3532|1131.6908|819.8589|154.1824|236.5762|86.4727|357.9229|106.0512|344.6665|461.3229|204.1486|463.9742|397.6922|402.9947|402.9947|402.9947|429.5075|410.9486|373.8306|516.9998|461.3229|133.8897|381.7845|371.1793|408.2973|384.966||
2022-02-19 20:23:19|pink_usa_1379|CGGGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1653.5617|1593.8991|||1601.3114|||||1426.8322|1429.3477||1398.9422|1384.6672|1384.7644|1384.8954|1396.4662|1398.4126|1399.1146|1400.2059|1400.378|1256.3168|1256.9326|1256.9326|1372.5126|1372.5752|1373.0807|1373.7481|1373.7481|780.8673|737.4858|1547.2741|939.9329|1012.2354|983.3144|1129.4234|1313.0139|1364.9527|1306.8696|1306.9025|1205.6334|1757.6102|1378.4893|1365.4162|1415.3265|1757.6102|1757.6102|1234.6848|1263.7362|1234.6848|1234.6848||
2022-02-19 20:23:19|pink_usa_1380|BTVCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1288.9376|1332.8953|1410.4456|1410.4456|1575.9965|1575.9965|||||||2286.0459|2291.6008|||||||||||2614.4488|2614.4488||2635.4633|2526.8104|2812.8895|2800.701|2728.2653|2812.9082|2664.0986|2796.0887|2771.6609|2652.5667||2906.2928|2788.6863|2857.1494|2612.5983|2509.1233|2720.65|2784.4928|2535.8405|2097.1536|2122.3329|2240.7792|2030.68|1790.334|1790.5138|1834.2032|2048.3424|2110.4684|2028.9931|2342.0131|2502.2045|2333.9255|2469.8933|2495.3683|2552.236|2617.019|2725.585|2930.5651|2937.8657|2428.1029|2467.9145|2577.9722|2748.6979|2643.0878|2737.0491|2778.216|2705.6066|2593.3034|2700.1093|2602.5384|3116.422|3176.2634|3176.5771|3297.8878|2953.1229|2948.974|2868.1613|2852.387|3196.75|3343.8999|3362.6461|3134.8775|3135.3639|2885.1803|2319.7651|2396.6082|2501.4881|2621.6991|2887.3711|2978.2826|2634.4609|2576.5997|2875.0989|2901.9943|2766.2319|3016.4088|3150.8244|3331.5943|3660.4126|3635.2506|3722.0904|3664.023|3351.4568|3284.1933|3155.8731|3438.3551|3392.9025||
2022-02-19 20:23:20|pink_usa_1381|STRNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5937.5965|5999.448|6539.9729|6666.1616|6193.0856|6171.9596|6768.2968|7792.9921|6136.9769|7079.0811|6261.6594|6197.3782|5761.1781|6185.5899|6865.1127|7607.7388|6222.8709|6652.6696|6405.2093|7012.0574|6962.598|6749.9476|6744.9385|6984.1314|7464.2154|7366.6004|7572.655|7870.4333|8274.361|7680.5918|7882.4386|7082.579|7588.882|7516.9692|7509.7802|7651.5966|7437.2353|7442.9321|7830.7797|8065.9157|7642.9189|8091.0229|7600.2029|7943.8632|8039.2914|8051.0748|7448.4708|7350.1875|6973.8876|7072.6955|7581.1197|8079.9481|7496.071|7593.2036|7371.8577|7745.6594|6703.1886|6505.4828|6349.9574|6717.7122|6868.5952|6948.8281|7012.4707|7445.2567|6769.8693|6994.6904|6945.262|6806.0974|6699.2515|6910.7805|6606.0797|6439.5416|5448.4508|6117.1339|6322.0348|6476.7262|5921.7475|5860.1578|5855.9279|5920.6754|5691.5784|5333.7801|5371.7827|6042.982|6431.9419|6311.0671|6227.0991|5895.1239|6362.7095|5554.2902|5894.7135|6189.934|7030.9349|7564.3383|8102.1737|8026.0906|8197.5015|6327.25|7053.0603|7035.001|7500.7144|7639.9008|7503.1274|7694.136|7589.7829|7663.033|7685.7774|7861.4881|7653.7312|7522.4509|8197.4246|8694.1536|9039.7475|10008.548|10027.4173|9528.921|9252.0411|9345.5598|9898.8073|9950.1835||
2022-02-19 20:23:21|pink_usa_1382|SVTRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4523.111|5272.2957|3644.8466|4116.6714|4069.5234|3125.9042|3586.0266|4164.3569|4302.2871|4090.8912|3760.8047|3642.7699|3571.8959|3749.5774|4258.1952|4128.2495|4310.4275|4128.3542|4377.0332|4152.1422|4459.7083|4632.8319|5012.8884|5013.212|4859.4963|5478.6831|5464.9936|5441.6515|5347.1823|5667.4954|5572.736|5793.3913|5841.667|5728.1382|5724.1934|5344.9133|5637.458|6129.466|5834.8715|5642.62|5966.033|5892.4527|5550.3804|6462.9403|6475.6998|6245.4886|6326.8544|6589.4872|6456.0292|5958.23|6149.5048|6137.7134|6202.1454|5708.7388|6257.0996|6826.9201|7583.8526|6175.0945|6442.6907|6498.3846|6856.9983|6905.2533|6893.3094|6618.541|6830.9966|7311.5334|7271.0233|7405.1713|7927.9167|8101.8786|7789.1406|7714.7272|7292.7322|7500.1029|7711.3095|7129.0758|7771.4149|7414.1677|7530.4654|7454.4831|7893.6735|7702.4303|7993.9602|7609.7442|8003.2774|8067.4492|8051.0748|7329.8315|7514.8317|6997.4082|7115.0329||7363.8244|7625.6793|7463.5866|7419.2751|6587.2867|6646.6216|6210.8505|6293.3876|6769.0968|6658.8132|7040.7563|7412.7195|7636.4634|6657.7267|6968.7054|7039.7553|6769.2255|6558.6748|6580.0081|6851.7749|6426.5467|6036.77|6107.6829|6447.4345|6216.2362|6381.2751|6007.1359|5915.1984|5441.7319|5897.8981|5588.4948|5576.3326|6092.7868|6441.4286|6159.2789|6078.7217|5967.6261|5973.8421|5963.4285|5980.351|6123.35|6155.3396|7162.2077|7162.2739|8007.0545|8251.8025|6210.4136|6815.3408|7099.1766|7322.8648|7223.6217|7617.7519|7758.612|7760.5679|7760.9708|7357.3254|7882.9872|7651.3424|7632.3374|7632.4556|8486.793|8547.3974|9553.1591|9969.8604|9971.952|8969.856|9525.4665|9628.0792|9961.4465||
2022-02-19 20:23:21|pink_usa_1383|MTPTF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.0318|304.5262|289.2194|265.1331||263.9077|263.7117|263.1235|262.5451|261.7609|261.1727|259.8012|257.4321|255.5369|247.2617|247.2617|247.1256|293.1383|293.1383|293.1383|291.4749|207.0898|213.2254|216.8826|277.7852|280.518|280.518|306.646|306.646|306.646|306.646|356.2505|363.4657|363.4653|321.3286|361.4423|441.9305|441.9305|441.9305|441.9305|441.9305|441.931|383.3075|383.3075||
2022-02-19 20:23:22|pink_usa_1384|TSCDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69130.6649|65847.6934|67040.0165|69646.7682|74748.745|76661.0297|75939.1436|73188.8367|60974.3723|60264.7873|63296.9935|66974.7028|63690.6237|56551.2349|60236.0735|54350.8102|54232.7479|41009.988|38967.296|42457.4375|41417.8248|34713.2084|38068.544|41342.2648|45436.7778|46686.0328|50035.975|47723.9791|48292.1598|53466.5749|56373.058|52467.3349|54047.992|52594.8433|53950.3504|51473.1009|48476.5083|47876.4318|51094.4153|51421.4674|56459.6324|55393.9347|52562.884|54923.8771|53615.3606|53428.5682|51993.6165|54567.044|54816.0991|52521.4928|49961.0479|48335.9648|48844.3671|51897.2493|49842.9435|51103.5041|41136.6072|39893.0056|42154.2628|41912.4713|37975.4396|39906.0707|39560.2536|44842.8145|41681.356|41628.4119|43156.306|45464.8831|45688.096|44945.0395|46905.0091|46317.3668|45299.0858|41098.6889|46223.8483|46872.7766|47447.5856|47505.9293|45595.9649|44198.3084|41654.7509|44423.1317|39629.1403|39417.6146|40364.4556|39667.2732|34387.3388|31186.8853|23624.3771|22311.1582|23719.1447|21959.1632|28836.6314|30542.4603|30122.787|28186.8287|25803.6856|25495.0959|26471.8784|22739.9759|23556.4875|23120.4862|20678.2759|17367.6042|20406.9334|21058.2765|21573.9267|20000.0361|18476.3302|18637.1382|16811.6949|18501.0874|19454.8758|21198.9714|21689.678|20545.6174|19864.8438|18693.3525|18788.9815|19620.9531|19323.0205|18696.8899|19598.1789|20008.4045|20146.1618|19410.5652|22128.7933|23140.5217|22991.3853|28564.7674|27833.9816|31122.2957|32341.3804|33520.4488|32927.5698|30308.1829|27095.3109|27633.9933|24598.0081|24614.3324|28433.7976|29347.8559|30163.9818|32514.422|28694.9568|28792.8918|25900.5437|26670.9675|28564.3759|30066.0468|28825.5376|32612.357|31763.5878|29184.6318|27682.9608|28401.1517|28139.9926|26997.4158|28753.7178|28531.7326|26932.1266|26670.9675|30229.271|32220.617|32783.7433|24251.7898|24174.4727|23862.6272|24612.3451|25140.9362|25579.0663|27653.7412|27215.6111|29064.0048|29457.8442|31016.6219|31619.7465||
2022-02-19 20:23:23|pink_usa_1385|SMGZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7866.0069|7376.0088|7865.134|8683.6528|8523.8257|8454.9782|8016.2287|7718.3169|7723.1564|7177.9463|5942.014|5679.9279|6025.4522|5927.4567|5884.4684|6285.2202|6407.0525|6596.0647|7055.9457|5995.8983|6416.1036|6884.485|6606.4157|6697.1136|6842.5322|7141.2297|7970.5085|7528.7822|7635.2049|7531.4598|7721.1175|8087.0191|8146.0771|8120.5375|8201.8308|8959.1341|9176.962|8681.8606|9697.0673|8905.5082|9122.5853|8402.9678|8850.8723|8752.5038|8778.5382|8617.288|8638.433|7924.9495|7469.7675|7049.4349|6334.2307|6963.5258|7054.3612|6538.4924|6904.6567|7355.4444|7057.3914|7381.9077|6802.1428|6110.9316|6173.3125|5989.6205|5235.0538|5239.0499|5697.4054|6041.3557|6302.172|6487.8803|5927.2095|6645.6764|7362.8816|7686.436|6978.9759|7301.3029|6878.2526|7630.0515|7590.6397|8110.7021|8660.5521|8372.1507|8435.4711|8138.9105|8158.0102|8510.7305|8305.5898|7906.6894|8124.4827|8678.7821|8880.6771|8417.6472|8860.9925|9587.2787|8904.627|8160.5959|8135.7984|7803.5556|7188.1691|6829.9305|6907.1454|7673.3831|7538.7814|7715.0487|7918.962|7356.7343|7978.4711|7400.4326|8073.7041|7575.0209|8478.4425|8232.8885|8969.8933|8974.0591|7848.8349|5368.5872|5804.4326|6894.0018|6937.5951|7492.3538|7777.3895|7236.7484|7163.8654|7983.9656|8531.466|8170.9923|8399.0549|8684.4623|8918.3948|8728.1577|8736.1359|7768.9912|7893.9905|7755.4774|7597.0128|7577.6665|8741.0263|8440.2938||
2022-02-19 20:23:24|pink_usa_1386|CBGPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2672.3124|2672.4289|3333.7419|3170.0824|3346.5588|3169.4383|3020.4349|2987.8323|3181.8973|3114.5034|2813.9177|2761.5324|2884.5841|2956.8123|3064.5094|3072.9993|3060.9405|2792.3148|2785.6459|2455.6464|2439.782|2572.36|2697.6134|2930.4532|3307.9209|2862.7814|2456.7224|1828.5566|1986.1275|2080.705|2203.3124|2255.52|2207.1189|2154.1541|2248.9558|2782.0166|2960.5329|3072.5414|3656.7292|3555.5095|3447.7394|3749.9533|3235.3925|3298.4151|3285.1911|3324.4389|2965.5725|2703.1725|2974.6207|2685.4529||
2022-02-19 20:23:24|pink_usa_1387|SMGKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2978.6404|||||2516.4809|2403.8151|2665.0994||||2220.5064|2299.8102|2484.8524|2516.5739|2114.768|2114.768|2114.768|2537.7216|2533.915|2364.3106|4111.7674|3963.5956|3648.7306|3889.5098|3389.4299|3722.8165|3630.2091|3889.5098|4315.5037|4437.7454|4667.4117|4630.3688|4606.2411|4187.4919|3778.0482|3778.0482|3982.77|4187.4919|3871.1036|3629.1596|3852.4925|4113.0476|4057.2144|4280.5472|4380.9664|4306.3967|4175.8998|4436.8936|4287.7543|4325.0391|4101.3302|4716.5297|4362.3239|4679.2449|4772.457|4884.3114|4902.6082|4865.1837|5014.8817|5145.8674|5482.6878|5987.9184|5856.9327|6081.4796|6100.1919|6193.7531|6231.1776|6118.9041|6349.4686|6236.7561|6462.181|5936.1896|6342.7058|6800.3184|6743.9622|6124.0437||||6124.0437|6124.0437||||6807.9402|7560.5958|7999.3297|7942.5969|7677.8437|8112.7954|8528.8362|9133.6956|7817.8994|7571.7936|8617.8127|8786.4663|8259.1389|7677.5886|7270.6575|7542.8423|7194.0165|7562.5192|7950.4596|7602.593|8184.2511|7256.5761|4870.4918|4645.8756|5057.0325|5387.704|4707.044|4076.9191|3909.6681|4181.9865|4721.436|4687.7681|5162.497|5369.3178||5746.9643|6315.2671|6530.4062|6339.7214|6106.065|6795.3595|6500.2334|5567.1173|6329.1586|6954.9584|6977.9274|7704.3686|7883.6129|7528.6158|7493.3988|8664.0509|8512.0633|8305.9573|7808.3715|7796.7551|7476.0468|7256.3938|6356.307|5621.0482|5911.6163|5476.0279|5858.2454|6404.0933|6654.3835|6242.7041|6553.3519|6019.4579|6357.5969|6499.6136|6523.8847|6704.9741|6716.7648|7090.1367|7752.7918|7493.3804|7591.9348|7501.3974|7811.63|7937.4053|8098.8307|8270.1885|8174.255|8801.4722|9149.3681|8811.9703|9457.3053|9246.391|8874.1102|8507.608|8984.4242|8610.5073|8824.2946|8439.3883|8731.5668|7800.3131|7238.8659|7013.9114|6201.5932|7030.6346|7014.8852|6466.4456|6963.8733|7284.3773|6646.7795|7245.681|6666.416|6039.8283|5977.3469|5835.5339|5226.7567|5057.303|5618.3846|5804.2849|6148.075|6302.1736|5804.7138|6745.2726|7186.963|7613.2884|6797.0876|7058.1238|7066.075|7355.2193|7402.8015|8009.862|8502.3685|8087.4106|8178.4127|7937.2174|8421.108|8269.3755|8147.3127|7902.7321|8173.9498|8910.2955|8706.5462|8291.0065|8647.2839|9379.5049|8726.5345|8132.8927|8369.381|7657.0657|7168.3724|6829.9305|6755.105|7578.3567|7503.1464|7618.0414|7887.2862|7243.6789|8041.8237|7665.7236|7962.7798|8276.265|8351.662|8320.0509|8811.4146|8787.8424|8787.8424|5630.083|5832.484|6901.9259|7151.5472|7137.7448|7608.9619|7308.0855|6725.9085|8196.4063|8303.5639|7891.5575|8046.2866|8303.9473|9009.5606|9009.5833|8740.0996|8641.0208|7965.3575|7500.2128|7574.6749|8101.9698|8527.3479|8562.961||
2022-02-19 20:23:25|pink_usa_1388|ARGKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:23:25|pink_usa_1389|LNSTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16570.7759|16976.5908|13932|12399.48|17111.8625|13899.1979|13091.0638|13955.5906|11517.8393|13031.1321|13129.4829|12456.8947|12681.0908|11840.3555|12764.8841|14488.6717|13640.9302|14267.2799|15594.705|15739.8401|16730.3951|17544.7152|17703.8518|18040.2697|17384.6311|17711.3132|17752.9216|19833.3421|19306.3022|20235.5567|20795.6882|21547.3396|20837.4466|20712.1714|21346.7199|20764.1506|19580.4129|17087.6008|19010.0506|21092.1038|21607.3945|22826.8835|23812.6692|23812.6692|25136.5995|28395.8247|29741.8046|31518.4787|31550.6547|30945.2341|34597.3119|37101.1108|35321.0991|31531.8361|32895.4509|35482.1017|36887.8902|39502.6569|41541.0502|41077.14|38729.4732|38432.9218|44187.4667|60689.048|67817.4428|49529.593|52225.2449|54351.534|56513.493|53057.5137|57582.3656|52237.1671|50131.4829|45494.9281|48714.3979|49746.7905||
2022-02-19 20:23:26|pink_usa_1390|LDNXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1948.7667|2435.9584|2219.4288|2219.4288|1637.5054|1420.9757|2368.2928|3085.5474|3329.1431|2841.9514|3329.1431|3383.2756|3686.417|3755.1027|3454.1521|3131.5117|2770.9135|2753.2123|3000.0521|2726.0872|2498.2349|2305.6459|2875.276|2929.5265|2905.1138|3111.6726|3390.6556|3499.1565|3694.4583|3892.4727|3770.409|3911.4603|4394.2896|4624.8543|4676.392|3933.1605|3195.3538|3626.6451|3621.2202|3309.28|4011.8237|3878.91|4597.7289|4752.3428|3911.4603|4297.317|4000.9737|4241.0319|4143.3811|4098.6244|4222.7224|4939.507|5208.047|5682.7388|5313.6656|5452|5763.9303|5397.7512|6702.4609|6623.7732|6851.6179|7098.4498|7052.3383|7635.5125|8110.1891|9100.2291|8869.9431|8389.5702|8898.8603|9403.0838|8728.131|9341.1165|12575.9334|13460.6724|14682.4549|11846.635|12384.33|12731.23|15658.2871|16333.8842|15732.295|15732.8642|17774.5224|15670.2045|16359.4149|16655.3217|16739.8664|13566.285|12382.065|16938.5467|14202.4141|13906.6423|13380.1481|11311.1644|12722.8706|12891.2755|13013.8828|12208.178|11819.3379|12313.27|13924.6794|13273.1095|13692.167|15323.1768|15544.8354|16344.7889|17314.775|17599.7141|17887.7386|17197.4013|17770.261|17654.1042|19538.6187|18758.4609|19760.5302|20830.4898|20870.5083|20492.9427|20419.8654|20803.6512|21063.565|19357.5904|17414.8682|17948.1326|20837.9386|21612.6155|22421.3813|23281.322|23512.0378|25223.4009|28116.0649|29703.3333|31021.8493|31371.5883|30392.6406|34203.2627|36897.7184|34513.1481|31141.7275|32772.4421|35496.1571|36726.222|38564.2903|41312.6066|40855.7254|38588.8916|37933.7016|43670.6337|59784.5567|67040.7919|50018.048|53338.5764|53820.1616|55951.7515|52475.5182|56868.6601|51665.1904|49402.5922|44796.4079|48127.0334|49174.8138||
2022-02-19 20:23:27|pink_usa_1391|BCLYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27902.8395|28543.4976|20841.2839|20391.5817|12873.3566|10699.8349|22687.8402|32676.6208|39970.935|51009.5306|65885.8932|73430.2257|68659.8116|66083.4878|69793.0776|58061.8208|56212.2688|61258.5681|71697.5325|66488.9754|54108.9375|53462.1411|70419.5969|64164.2208|64560.5715|58940.5139|53933.0055|57102.1352|63040.2031|65945.8635|60417.3411|61215.3033|55151.9107|55817.303|46716.2766|32731.1955|29699.7741|36701.9019|38289.3957|34997.3329|48604.6109|49137.4793|48325.4273|46695.0728|34829.0114|34701.6045|35103.4839|37624.79|46641.6217|49547.1386|51816.2025|57123.2729|60571.2873|63207.2892|61407.845|61830.7878|67380.6165|57666.7671|60692.1055|62549.9013|70332.188|65545.7376|70211.3149|71493.381|70905.2978|68346.9384|65659.4372|69186.4105|66381.7919|61481.665|60657.8306|61260.1511|60110.7955|61703.79|62625.7993|57281.056|61546.0985|65530.816|64025.4233|62968.3045|69512.5883|68266.11|75161.9886|65770.8494|67465.5917|58915.92|57279.2141|50919.15|42017.4862|39166.4829|34478.379|39819.1452|43292.2053|29090.36|34337.6885|38063.6622|37105.9803|37279.1984|49694.1264|49023.07|46994.3428|47848.8658|46397.2447|45300.3097|47690.4282|44288.4|45313.7057|40036.0208|43628.3757|40224.9008|42810.812|47597.4|43171.3222|50175.1984|49181.7396|48463.255|46021.8844|41406.2|41966.3297|37820.0012|36823.05|38538.8827|33491.6113|34094.67|34059.875|35814.342|34816.4166|34654.322|31554.7713|33627.75|31044.9227|27712.6547|30565.517|37133.7063|35667.6889|39667.38|37769.1996|29979.4044|19585.16|23059.0283|24971.96|24803.35|23748.6037|24204.431|22385.37|24596.5019|32459.0148|33155.69|32638.3288|38197.4063|43660.9566|39084.8867|44528.5312|40285.26|42482.6452|41928.5059|43970.9281|44889.7743|40871.5916|43891.4376|44739.9687||
2022-02-19 20:23:28|pink_usa_1392|HBCYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141101.7235|163907.5106|141686.5068|137522.4325|103823.7871|76231.357|116132.4864|123014.4208|152368.8452|144532.2476|185499.0124|178578.3739|192469.0805|191455.583|199314.1655|201064.762|190911.9613|179630.2794|177743.2334|174447.4201|160913.6559|159514.5723|185636.3367|175202.7293|185076.3905|186227.9844|183579.505|186765.8063|198840.1633|187337.6435|188932.9474|190173.3744|182450.3593|177462.3637|173948.1598|148304.6851|134921.1125|154197.552|140977.2008|139191.7636|151446.7372|156280.8212|159504.4246|163528.7656|147835.9409|158384.0274|149511.4082|161064.2993|174421.0664|184961.1809|188642.0004|196954.2527|209754.7828|201296.2213|195297.3397|205224.7592|206005.9954|193720.8|204503.6253|197565.8613|202244.1943|209972.9666|205296.3772|207130.077|191318.0791|197169.6548|190725.8767|195848.9113|198139.3645|193946.6046|203413.0479|203175.7895|192673.7536|191498.236|189224.9208|172960.8687|178353.1561|170861.2768|166928.5588|185765.802|186181.8539|169789.2|176270.2453|149256.3982|153913.0352|151761.7214|158051.5504|150197.2893|131700.2204|125992.6771|117494.9909|129764.7565|126205.8288|119076.13|124126.0035|148046.4678|148738.0295|144856.2089|170053.9695|162141.76|166879.267|159464.7098|158971.8962|163001.0204|174436.1527|185344.1402|199632.1882|193945.9548|195755.9462|190423.0508|199946.748|208899.88|207356.9012|194107.5817|191106.5462|194096.1968|192407.2358|182390.3259|187487.9811|170799.6842|173172.4977|163687.8462|165883.0328|161286.3232|164697.3815|162014.205|168993.9822|172614.6888|165033.2292|166713.6903|150667.6531|149664.21|146846.5855|151124.2801|145945.768|157471.9419|146461.5694|128091.3814|96326.5115|98791.4169|99793.6288|98885.427|86752.8362|84523.1791|80044.5729|90228.4259|115487.935|105330.5314|108767.3505|117935.213|119275.2414|125531.5989|129092.5614|114340.842|108463.0599|109648.5545|108640.978|122460.5808|119180.0137|127699.1001|142931.7874||
2022-02-19 20:23:29|pink_usa_1393|RBSPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14064.0575|15718.6525|11913.084|28802.8836|12231.3616|10653.1214|15782.402|40019.6619|36637.7186|32128.461|44528.9196|50447.3203|43965.2624|33819.4326|31564.8038|30719.3179|32692.1182|30437.4893|39997.7682|43475.835|39418.0904|34780.668|46954.1942|41157.7372|44056.8884|40868.9127|36521.5568|36244.0412|39201.0193|42712.192|38879.0834|38955.71|38664.1055|36128.0143|32574.4672|19544.6803|20729.9106|20137.6274|20155.3959|18953.0918|26675.7111|23711.7432|24413.3729|24417.0289|18164.0673|20095.4503|21901.6594|20758.4409|24766.3226|26952.0454|29076.6436|33024.9627|31815.6593|28233.3618|25028.65|28164.77|30910.5829|24571.12|29709.2731|31872.6131|36929.5036|32788.2433|33708.1582|34746.848|34044.9364|34311.6061|32642.556|32083.88|35584.2095|35199.36|37326.3254|36236.0984|36601.3761|38517.7471|39831.3878|38341.7916|35716.7208|35863.1967|33726.2937|33210.0469|33352.7854|34936.1408|33900.9959|31656.0277|57393.56|57638.1231|53368.7908|50915.5903|40455.1837|36619.3394|34410|41764.6921|39908.2222|24686.3054|28266.0901|30400.9544|27829.12|26886.5505|30740.2079|31479.7776|32159.0684|33341.5255|33631.28|39785.3179|38300.2871|39517.39|38692.3608|37145.9306|42345.8772|43781.7966|43064.2688|43443.3355|47085.6268|44154.5031|44014.31|43415.2069|43298.3509|39331.56|38914.5791|37710.8629|37710.24|36747.2147|31567.0881|33133.6638|37953.3247|41206.5338|39171.6|36756.9701|33311.259|34773.12|29321.2366|25633.8965|29993.12|32290.7199|34588.5614|36886.4224|34044.3544|26001.9048|15885.469|15963.9601|17536.1872|18308.75|16732.5672|17486.0651|17099.07|19039.7745|26562.4513|25926.0913|24440.3237|31414.6096|31269.8|30792.2116|31856.7945|33155.8233|33054.1825|32441.8925|34779.7526|34358.9006|32191.4531|34480.4807|35522.8647||
2022-02-19 20:23:30|pink_usa_1394|LLDTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10407.4473|13264.7141|10611.7676|8244.5339|13403.0672|8041.8403|11504.3049|16206.5365|12732.392|18107.7973|25350.8945|32775.1058|26928.0919|24445.5142|54116.7553|56121.5701|51976.2269|54870.4623|64238.59|65576.8939|49677.23|56841.735|83050.1996|77263.9207|78965.7943|74881.3848|68754.7726|73520.2708|68755.068|68074.485|65351.8599|63990.5434|52918.4986|50857.5981|35737.8341|37112.3786|39174.1774|30926.9822|29208.8165|26803.3846|37112.3786|34913.1266|35409.8836|36104.195|28840.5662|31654.2799|32428.0512|45019.4204|42205.7066|47129.7057|50717.1907|57681.1323|56978.0331|57681.4656|51726.5269|59739.3357|68480.3679|71331|82031.6592|84284.7048|85641.0815|88496.137|88496.2626|96311.7042|93493.1132|96349.4382|91354.4632|95640.8054|92785.856|91358.72|87790.02|87790.02|87790.02|84935.06|88503.76|76369.8969|78867.9776|88503.4319|84221.0078|88503.4319|95749.2396|92891.0533|90747.4136|82172.8549|83459.0387|83601.948|80029.2152|74228.6848|62808.8872|76369.8969|67805.0486|71373.7354|72801.2101|51389.0895|49961.6148|57098.9883|49961.6148|48912.4209|54957.7763|57163.7251|57878.2717|57948.118|57948.118|62955.98|66392.4736|61333.8385|64074.3795|61340.3641|62065.58|64838.3936|62682.0077|64876.4168|72872.6347|65672.2918|64594.4807|61252.2644|59629.7456|56264.0307|59991.0296|55262.8724|56727.2845|51937.5828|46250.9063|42698.1554|53528.6003|59895.1244|62500.8961|57035.2034|51422.4273|49504.9302|44351.8199|42095.6039|44838.0643|51665.6087|55264.8935|56182.1514|52046.3042|43201.263|24995.905|27476.9159|29008.3648|27243.4393|25478.7915|23360.0287|23931.1188|26378.7305|36477.0008|34179.9169|33547.1752|38972.5616|41751.5943|44584.1681|46835.1594|46618.092|46597.4145|43301.9377|44116.6896|48709.4561|42607.6942|45987.129|49250.7599||
2022-02-19 20:23:31|pink_usa_1395|SCBFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25009.3985|27391.2155|28526.1903|30761.5|26718.56|22945.9259|16018.23|15481.0737|15907.1583|17081.85|15956.0791|15962.3915|14343.695|14881.3991|20191.6756|20229.96|19548.6035|20899.657|21614.9042|22562.3108|22328.3832|19868.186|18683.0125|19382.4239|18037.08|21142.0022|16996.738|19075.1434|23216.5588||
2022-02-19 20:23:32|pink_usa_1396|BPAQF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133884.1304|156605.8712|141434.1145|144223.1175|140489.1682|107721.769|125534.5835|137755.7279|161145.4825|142103.386|164048.248|155952.6334|166065.4791|180019.6118|180069.192|183837.1465|164209.8456|166108.3138|183688.1312|155019.3183|112732.2024|101463.6299|120257.7133|108047.5876|128722.0819|136243.2361|134394.2521|140973.4597|147560.3122|149074.2548|142162.5152|142635.7379|140565.2352|136796.0711|128084.9594|115363.4699|117357.1144|137269.6984|134485.9042|138334.3285|146120.3498|147653.5415|132861.0304|131815.0754|117585.2322|125654.8055|123379.5778|127752.3556|131682.1567|133040.6364|128459.6678|137780.478|143470.4254|127640.5091|133308.9586|137312.9475|133270.0864|130911.9228|132013.5077|128681.8027|130194.8217|144991.7234|142455.3716|147187.8499|144829.1048|148783.3628|147682.1768|153831.908|154068.2299|163869.9363|145785.6948|144950.9503|133997.5574|126905.3394|120892.506|109212.2115|119808.7251|124564.1795|123181.7736|123775.9824|122614.9676|125216.3409|109317.5909|94186.787|92850.8128|106756.7813|93964.0698|96500.292|87682.4357|93908.2729|88333.9811|100500.6981|94911.1273|111536.3066|101808.2936|107071.4636|111208.3753|103507.6132|109559.4436|122681.6955|117894.9204|110124.4147|113955.9398|111573.4464|118077.2904|113694.1402|118909.5703|112464.92|125715.1219|134099.1526|128940.8181|137125.682|128552.7331|126934.0969|130659.6961|149784.9651|152815.9498|153699.4914|145660.8456|141827.4096|155535.0715|141447.9894|140030.4294|130660.777|143608.2286|141446.5974|153089.3954|145009.0695|139881.5089|140005.5375|123167.6927|125667.5065|125214.5724|132259.1364|124248.6445|127574.2419|122532.3283|109916.921|87980.4276|78708.1862|86105.8993|78161.3176|78926.7247|65656.6129|55699.6468|55006.2919|72054.9306|79344.0375|71938.7662|86475.6854|86275.2609|87639.7861|92688.857|90968.9644|83128.4778|81905.144|99674.2872|91560.1809|83758.0857|93769.1862|100874.5183||
2022-02-19 20:23:33|pink_usa_1397|LGGNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16122.4497|14331.2204|14331.2204|14075.3058||11926.0596|11861.4281|12823.72|12823.72|13593.1432|13633.9161|13633.9161|||12476.3194|12476.3194|12486.5602|12686.3452|12872.7425|12615.2876|12615.2876|11276.5224|11276.5224|11495.5224|11495.5224|11338.0495|11338.0495|||||12116.9901|12116.9901|12116.9901|12116.9901|8699.1739|10491.0447|9499.8141|11052.4922|12352.7854|9818.4202|8739.0442|8739.0442|7477.6048|8452.9445|9753.3975|9819.2763|10144.4179|11249.8994|10885.7408|11575.041|11184.871|12097.1833|12032.1447|12344.3301|11394.7662|10848.4418|10484.2255|11697.7143|10995.0707|11710.7262|12036.0242|12361.3221|13402.2755|13857.6927|14117.931|14378.1694|13597.4543|13467.3351|12686.6201|13142.0372|12816.7392|13467.3351|13142.0372|12556.5009|13011.918|14573.3482|13662.5139|||||15484.1824||||19452.8174|20493.7708|20641.9479|20642.2355|19531.7743|21230.6445|20904.0192|19931.8263|19344.34|17862.6409|17791.8675|18610.4758|17336.0272|16179.2349|16251.1156|15715.8451|15430.6228|15466.1394|15006.1985|13763.7307|11241.461|11815.6621|10729.074|9152.6924|7737.9357|5450.7235|5920.2443|5005.8303|1934.3542|4161.7924|6354.0606|6213.3803|5228.6181|6330.6144|7432.6102|8077.4701|7913.5137|7503.2352|7527.0866|7093.2826|6835.7216|8137.6434|7575.3901|7213.9482|7742.6606|7989.2993|8540.9222|9972.2306|9386.484|8835.1598|10090.6715|11158.5243|11381.7453|11386.9658|11587.1708|10859.3039|11001.7836|9229.48|9159.54|9159.7631|10181.82|9876.6729|10217.5654|11157.5515|11122.6476|11334.78|11171.669|9527.2874|11759.4398|11803.5686|11994.3646|12716.9363|13419.8859|14295.9994|14663.7018|14119.9121|14368.4904|15669.3414|16358.9607|15949.691|16551.4165|18303.001|17711.7989|18942.6654|20234.7994|20235.2457|22294.3243|21100.63|23196.0257|20711.397|21419.2074|23139.12|23493.2927|23549.3842|23037.3139|21606.9387|22398.6049|22828.1862|22615.5184|24957.1182|25373.6061|25243.6168|23271.1844|24204.8004|25079.2768|25686.4306|23403.639|22363.5567|24626.0407|25103.1658|21195.5334|17525.374|20190.6192|19738.9131|19215.5429|18168.6003|15094.9174|16077.319|17256.1497|16780.285|15224.6056|18399.3293|18149.793|17745.2936|18573.6169|18472.9451|19676.1807|20033.8092|20300.4966|21594.4821|20218.6486|21076.7558|21074.118|20973.4888|22248.8075|21760.2156|21892.1077|21791.0939|22208.524|22369.5435|21503.2236|20406.9561|19530.9151|20168.8498|20397.1219|17178.491|18585.6746|20672.1082|21900.2143|22436.8107|21876.681|20618.9503|20266.5742|17619.0769|16283.2433|17392.8567|20734.5955|22172.68|24207.3883|24064.5668|19030.0646|12527.6739|13854.4258|16632.0147|16085.8875|17786.9831|16146.3516|14708.4073|17846.4251|19339.3144|22378.7878|21589.9211|23547.2539|24347.7835|22975.3081|24103.2677|22398.911|23414.0282|22984.4692|23534.0317|23994.0148|23260.4427|25672.7888|23571.3129||
2022-02-19 20:23:35|pink_usa_1398|AVVIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20268.455|17368.7571|17536.8111|18245.8022|17789.3139|15811.1864|16545.629|14055.4842|13381.7027|13956.8083|17114.21|16974.1232|17956.0986|18306.8036|17116.8756|18034.8503|20996.3458|21052.9408|20728.9139|21015.9851|20269.5501|20728.2836|17936.8366|14200.603|12554.3637|14630.2448|14844.8944|14121.7652|17202.6379|15837.3697|15235.671|14989.0069|11671.6632|13102.7629|14270.6278|15204.6389|15438.1085|15525.8444|17169.9272|18559.6249|16380.3694|16071.0737|13331.4446|14203.7804|14969.9675|15589.63|17091.7984|17946.4066|19611.3852|21202.7296|20363.3443|21748.4142|22146.3383|24916.4809|23988.5181|26366.0441|26616.698|26738.36|24925.34|25614.6614|24229.3345|24524.1452|23272.5002|21922.2358|24160.7416|25094.2967|24663.6918|32262.6711|31900.3019|30911.44|32831.5063|29696.1793|29150.0654|30748.3171|31659.4085|30000.593|26376.844|25628.6217|25347.3848|25685.6879|26316.5061|19985.65|21041.6872|23801.3524|23294.2781|22077.0214|24066.7769|24394.3604|24919.9111|25226.6321|26871.7728|28052.2841|27679.0816|28313.8833|28861.7293|26796.6397|26674.2619|27737.4867|27336.8309|27710.558|28392.6995|28845.1654|29046.8337|29296.5869|27239.8467|26269.3345|25311.2451|24650.0415|24383.6537|21984.6764|18844.2035|18936.1641|21524.0324|22229.478|22140.4628|21791.9657|20973.5965|21496.496|18311.4794|16588.1333|18909.0848|21896.2525|20036.433|21370.1541|20412.6005|17335.8234|12100.6793|11233.1253|12804.1957|14160.44|14610.9406|14768.2783|15278.9187|13648.9431|17400.006|17521.0672|18445.1028|20429.1235|22572.398|21787.2632|23124.0458|22518.9|21337.5999|21981.6966|21127.0375|20734.2863|19738.8673|21803.2525|22129.6988||
2022-02-19 20:23:36|pink_usa_1399|AIVAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9277.5047|15946.2096|15016.014|15414.6693|14511.0507|6112.7137|9701.5978|12014.2816|14516.4419|14105.7413|15749.1287|17803.372|19720.6582|18081.0412|17152.9448|18536.2964|17291.3238|15493.0261||12174.0419|12483.9788|14026.943|16272.527|16272.7137|17731.6467|17815.8159|17257.8712|18048.951|20869.4378|21518.2778|20305.8749|20113.2851|19611.0767|20184.3086|18037.0418|13284.4351|12107.7319|14601.6147|14525.337|13250.0508|17144.5203|16563.8552|15729.958|13956.7867|11963.4544|12781.7598|13716.1458|16564.3008|15029.5391|15175.6374|16787.0643|18548.4308|16557.1354|15614.4254|13215.9545|14439.5278|15400.2067|16355.85|16649.7697|18168.3056|19390.3704|20745.9655|21070.6096|22367.2716|21719.0303|23428.27|24237.2435|25614.4128|26103.5242|26561.48|24291.52|25820.9926|24258.8114|24258.8599|22827.8142|21686.1948|23644.6333|24661.5145|24294.2406|32970.6294|31960.9873|31680.18|32325.783|29332.0572|28320.6742|29089.5256|30708.6148|29272.8158|26032.7095|25871.547|24901.9835|24752.4007|25687.5071|19072.6|21630.1234|23517.2783|22360.8837|21500.7457|24147.9459|24150.8227|24696.5052|25104.7643|26658.1818|27706.4618|27790.1033|27184.6222|28177.1144|26319.0338|25872.0291|26694.5733|27089.7372|27048.8739|28653.5504|27892.0208|28664.903|28097.0396|29347.5837|25869.8423|25421.8449|24785.6967|25124.9168|21184.8789|19800.0683|18380.0789|21075.208|22014.7953|21925.1267|21576.5914|20758.1814|21073.46|19192.7801|16960.2402|18596.3946|21152.0149|20173.5352|21330.9423|20687.121|17598.2136|12199.9169|12195.3643|13903.9422|13276.64|14414.557|14758.0666|14414.8153|13871.6463|17242.8954|17481.7823|18150.4526|20429.1235|22258.0739|20628.1572|22004.1898|22636.8|20041.2326|21864.5655|20834.0037|20615.5864|20771.5221|20351.8915|21154.4911||
2022-02-19 20:23:36|pink_usa_1400|BHPBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29794.6013|40277.8869|43036.6463|37077.726|31560.2073|46567.8583|45574.7049|49647.0729|46169.052|60140.9544|56057.9905|57382.195|59589.2025|67865.4806|73382.9994|64003.2175|74029.6526|70734.5904|61685.8596|59589.2025|61796.21|70844.9408|66651.6265|73934.7512|80555.7738|81023.756||88403.0248|86672.4921|87579.831|85635.3048|81788.658|82667.3118|69275.955|68300.3891|60405.2535|65894.5281|66952.6761|63828.924|72444.0627|68642.3335|63890.172|65896.6402|58081.9745|60194.0463|65157.415|62411.7217|65951.554|65051.8114|72127.252|70120.7838|71704.8376|66741.4689|61778.1002|60785.4264|60510.8571|132530.9298|157280.6817|163554.35|156482.3026|167393.4836|157374.3582|161804.8299|154885.5444|163933.8408|167978.9616|170320.8736|169788.6209|169744.7711|180387.0765|159668.361|138964.6969|143967.6388|110437.283|108308.3715|124690.3454|129544.2636|116557.9035|129331.3724|109638.9412|97111.6409|94184.9887|89076.6503|92588.6329|71303.8897|64652.4075|58533.0438|49487.0279|59597.281|54648.5782|64652.4075|67685.4834|70522.3698|60143.6059|70522.3698|82551.0909|83562.3551|88618.6759|86339.06|93365.42|83761.1311|83358.18|77183.5|81175.75||95664.6302|100616.4501|95292.8284|93429.5608|95825.1906|107476.0039|108740.4274|98220.4233|97866.3847|116781.6556|118602.9313|114066.8486|115520.4795|104607.2545|115254.3033|109132.2502|101146.9636|101140|112771.1|112771.1|126172.15|122885.1|122885.1|127429.727|127176.8903|103663.0716|107759.0271|109404.9944|109404.9944|118637.22|107714.1|91280.146|77120.345|80168.2421|101394.2896|104036.6833|111016.2955|120373.022|111522.0645|96601.879|118483.9748|133757.65|142129.0078|159295.5|142101.7|142101.7|157778.4|153305.6522|150800.9686|150800.9686|126448.08|135046.5494|141621.8496|140863.1611|140863.1611||
2022-02-19 20:23:37|pink_usa_1401|STJPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1294.4086|1630.3935|1318.7006|1342.7481|1318.812|1174.9416||1103.0837|||1559.2473|1731.9639|2067.6606||1849.6554|||1833.1747||1693.8562||1662.984||||||2080.4173||||2908.8425||||||||2531.259||||||2661.714|||||3358.354|||4025.0818|3973.81|4870.4875||||5014.8345|5515.4657|5309.3139|6041.3594|6255.1431|6686.6031|7575.8152|7079.2605||6604.6937|||6151.6527|5878.14|6118.5431|6433.4059|6069.6336|6935.2125|7564.1413|7727.5314|6861.7288|7259.0845|7168.7483|8072.6198|7068.3997|7139.3749|7659.168|7984.2187|7481.4471|6972.9374|6317.5879|6687.7936|6666.4294|6892.7284|5013.0947|6439.239|6893.1964|6650.92|5919.0349|6208.316|6788.6972|7052.7111|6868.2062|6955.8963|7989.3445|8136.3154|8159.1355|8553.0328|7778.8729|7893.1052|8343.3566|8623.9111|9031.3598|8777.4438|8084.3485|8211.6304|8373.4332|8573.0705|7991.2623|7931.7598|7823.4279|7808.988|7098.4306|6795.3277|6448.7424|6644.8159|6951.9674|7417.4944|7949.113|6942.8473|7561.027|6043.5893|5976.2797|5871.9133|7289.1058|7530.979|8439.1535|8019.7549|6784.9351|4878.1511|5590.1847|6815.8081|6457.9049|7070.653|6626.3517|6567.8353|6475.5681|8050.961|8469.0709|8959.8437|9753.8456|9894.6|10481.6225|10791.341|10867.1352|11459.5782|12024.2745|10180.344|11682.6857|11125.4994|11952.5827|11207.9105||
2022-02-19 20:23:38|pink_usa_1402|RTPPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46514.8184|36989.7308|22051.7122|32564.0488|27431.1885|35051.0095|39272.7781|45453.403|56120.717|53320.148|67793.4049|64671.0808|67876.8255|71159.125|78860.702|79817.8868|77354.9466|85848.3118|93079.1312|73237.9122|70496.2427|66607.412|77671.3386|82096.8471|94612.8122|107363.2033|108133.5443|110046.6049|111858.9741|104110.9387|109217.6902|102998.0884|103471.7757|109848.8424|99996.2266|87468.5315|69721.6353|81144.4695|75951.4228|73335.4538|89214.9274|75190.0674|77030.8048|72874.4157|62787.9692|66669.1405|70691.5559|69070.1094|69071.9303|70908.986|73875.4981|85310.5038|79814.9358|70314.6469|65754.0784|63411.1385|59066.2334|56989.3125|70177.8786|68230.2463|67482.1567|74870.8793|76213.2012|79125.0469|73890.486|78089.5931|77895.2777|77193.4199|73094.1424|77709.5|80408.6478|75432.3866|72251.1383|67797.5311|65042.4084|64202.2738|64981.0747|67746.5795|59700.9997|64673.3568|62024.1561|57748.7342|55436.6741|47348.1144|53421.726|50510.7732|45499.8159|34090.405|35588.0582|41738.1925|43363.4022|42274.0392|37759.1879|40963.08|43646.236|42615.7868|45509.7348|47403.1661|53617.4808|56646.6051|61767.998|55881.6275|58083.1546|53775.2472|55492.4418|59605.1951|62570.477|67234.3065|66014.8804|66118.2296|63747.766|73438.9429|96329.7606|90051.7049|85446.1454|92291.949|100055.4564|95594.7648|90880.4543|84033.8152|85657.0226|80525.9821|80664.5443|82018.7731|94155.0886|100850.8876|102217.8241|99253.9782|96607.4874|105005.0414|88032.6833|82391.659|83908.6504|88688.4497|90998.2783|99063.5762|91954.7916|59165.0084|57791.2135|56475.1023|69814.696|68817.84|80536.82|76672.05|74627.5757|74364.8015|90387.694|127742.0255|128112.3952|146671.6061|126273.6306|139619.6192|145545.5828|101071.8|141670.1038|122484.6578|103946.2136|99201.9422|102971.402|108929.6732|118761.0604||
2022-02-19 20:23:39|pink_usa_1403|SHNWF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2472.7399|2653.3968|3023.7432|3023.7432|3071.1656|4019.6138|4019.6138|4369.6364|4606.7484|4584.1663|4730.95|4030.9048|4200.2706|||4328.329|4328.329||||5966.9914|5966.9914|6678.9619|6678.9619|6475.5418||7097.1034||||4633.3772|4633.3772|4689.8818|4511.3273|4563.3923|5797.4746|5797.4746|5203.0356|5203.0356|4249.2211|4746.4704|4746.4704||5514.9466|||8545.2287|8545.2287|8935.5977|9059.3549||||10414.1451|||||11574.3987|11573.4978|12035.893|||12196.7338|12195.525|11370.625|11526|10859.3|10836.7|12082.525|11674.057|12445.3584|13109.2992|13572.6451|13857.9984|15143.5008|14845.375|13842.5|12223.775|12204|13122.125|12771.825|12020.375|10565.5|10376.225|10381.875|10311.25|10862.125|8178.375|9829.305|10751.6675|10170|9619.125|10201.075|10622.7352|10291.7032|10701.4895|10791.7139|11667.4813|11582.7296|11432.775|12956.8625|12062.75|12932.85|12987.9375|12910.25|13417.7448|14138.08|13183.7596|12728.7962|12922.2051|12420.3033|12040.4325|11335.3125|11401.7|11215.25|9718|8432.625|8814|9675.625|9927.05|10622|11859.35|10975.125|10854.4975|10030.1625|9287.1875|10257.575|11771.775|12168.6875|13016.1875|12105.125|10170|9107.8|9350.75|10396|10607.875|11229.375|11161.575|10028.75|9999.7938|12076.875|12874.9375|14125|13514.8|13369.3125|13814.25|14301.5625|14062.85|14585.588|14822.775|13587.798|14161.725|12774.65|13670.175|13277.5||
2022-02-19 20:23:39|pink_usa_1404|PUKPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8863.197|15246.9584|12609.4561|13282.4925|8614.4696|9613.2486|12984.128|16230.16|17161.2708|17792.1999|20843.2881|24230.8051|23547.1136|25192.9741||23676.4477|23676.4477|19713.1392|22030.7473|20528.9996|20489.6259|18661.7456|23208.3282|23868.5975|25837.7131|24183.0851|24819.4869|27173.6588|29910.7354|29656.2435|30419.9654|32100.9419|29604.3182|30114.0197|27669.1916|24306.096|25223.3071|25860.308|25631.4454|25480.393|29099.2278|29889.5086|30135.1459|29755.1102|30314.5714|29473.5498|30167.1779|33235.0265|34388.2404|34466.1601|36792.8816|37489.1736|38231.2672|39280.0266|40435.5275|44197.8935|43686.4333|43610.1073|47423.6659|44250.3558|49266.629|52670.6677|51954.1777|56712.4547|52106.5637|57741.5323|57052.0616|59233.2302|59621.0236|60937.0845|58771.2997|61468.8198|57619.95|59033.1478|63021.2788|59315.718|64196.9075|65353.704|64787.053|64222.6308|64276.28|63890.9429|61474.298|54378.1813|60420.2696|61577.3133|60381.9029|54150.1778|47077.8334|47850.4604|46308.2076|49397.0438|49066.6659|38014.9626|45907.0206|46681.701|46946.5938|41910.9308|51651.0271|51750.2851|50461.7933|52657.2654|53574.4401|58178.4075|58310.365|58828.1648|59998.4955|59216.6726|61544.1058|62320.0406|63111.7175|66619.7666|64888.062|65158.6752|63108.8568|66478.6081|63630.19|59094.7021|58317.3562|57151.1524|57669.6593|54041.5925|46707.8094|45896.8859|49917.791|54067.7217|56048.3591|58233.065|52280.9484|57539.9894|48252.4402|41790.4663|44956.8924|45706.5409|43662.8088|48360.7649|47994.2968|42792.78|32988.9854|33813.1399|36002.2321|41350.4373|40150.3616|42395.2766|37751.3632|34894.5845|43155.7324|49147.129|41908.8559|54116.1801|55785.5914|53499.6603|56229.5661|51140.436|47447.2162|56790.209|53598.6292|55982.8337|47600.7937|49050.9237|44662.1731||
2022-02-19 20:23:40|pink_usa_1405|BTGOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15794.5858|14710.6436|17033.8967|11536.6856|8904.1533|9061.4065|9293.7503|10765.2607|12779.3723|14484.2804|17438.6722|15811.0628|17534.3004|18062.2388|16280.0612|16280.2271|13736.7088|14497.9131|15825.7326|13957.0546|15664.067|16907.5527|16295.0548|17847.0108|18855.7913|21338.9096|22194.7806|21342.9131|22511.6557|22899.8367|24065.7852|25463.1658|24068.0643|25642.1647|21551.3568|19434.13|22310.8723|22934.3074|22935.4691|24885.4042|28779.9006|27946.8493|26865.602|24432.0717|25472.8677|26254.308|26771.1298|28903.0421|26549.537|28828.7341|29602.8695|33160.3197|33257.3571|32703.8509|32949.4235|34753.4248|35624.7592|39964.1827|40174.3194|44299.0212|46678.0394|47522.3844|49836.8978|48816.0041|52763.8881|49492.1206|47282.7463|51455.7895|52262.7215|52400.0793|50875.1425|50252.3918|46756.644|50041.8858|47380.2725|51721.6079|59359.6021|58359.3779|58187.9083|56466.8442|57696.2695|61536.0769|54407.1346|52156.8217|58606.9421|62749.8885|56677.3395|70431.4142|66252.497|60257.7386|64249.7374|60556.6587|49637.32|54800.3741|50767.0136|49383.4414|44907.6381|44312.2768|46720.5572|37648.205|43824.8224|38646.4979|38347.8884|38846.1988|36891.9788|38677.5199|36695.308|37786.5364|33720.4432|34216.3503|34974.4405|32444.6156|32543.8409|32246.1838|32742.2796|27781.3281|29567.2706|31353.2132|28078.9852|29765.7093|29765.7123|32841.5201|29768.3805|30165.3232|28478.4724|29073.86|28776.2537|22326.4415|29470.9477|20060.7548|19309.7248|21345.4492|25100.7275|23519.6122|24754.9007|20999.689|17491.5057|14526.8437|14131.5554|14724.4878|13288.7969|13685.4774|13338.3819|13189.6268|12991.2959|16462.2572|18088.6977|16958.1829|17256.0639|21124.0678|22760.7786|24893.6532|25886.3752|23903.2341|22465.4945|19838.105|19342.3296|22566.435|23111.9972|25095.8596||
2022-02-19 20:23:41|pink_usa_1406|ICAGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8145.0743|7607.0154|6753.5453|6790.6527|7321.2884|7150.5944|7495.6932|6438.1325|5202.4564|4508.5481|4898.1757|4430.6226|4323.0112|5339.7537|4738.614|5221.0101|5287.8034|4007.5983|4534.5233|4330.4326|4323.0112|4913.0187|5083.7127|5109.6879|5781.3329|6289.7029|6709.0165|7120.9085|7892.7423|7777.7094|7555.065|9017.3352|9172.4799|11265.0447|11533.939|11976.6548|13665.0968|14396.2851|15054.2649|14841.4792|14045.8177|13735.7735|13113.6252|10852.5108|12283.4767|11190.8874|13416.8344|14640.68|14806.4729|16331.0442|17420.7324|17657.5183|16612.4164|17247.8815|15623.4539|17271.6162|16156.4304|18083.1823|18202.4053|17641.187|18269.0593|15516.1646|15738.8762|15659.6351|14971.8958|15300.0136|10560.001|11115.488|11365.7031|10524.3018|11439.9195|11168.4997|11514.1358|12558.4658|14199.704|13728.3172|15217.8746|15841.1352|16473.8701|16400.2853|16023.5553|16718.9272|17279.7576|17039.5946|18534.838|17562.015|17797.5406|17611.8168|18001.5895|18628.7168|17920.8311|17695.3687|17843.0867|16390.7592|16004.2513|15246.7018|15147.5362|17096.1391|14825.2482|13780.4482|14386.1532|11727.2106|10786.8565|10864.2078|10149.849|11261.0739|13865.5073|14390.8587|16593.6316|15955.7798|10491.8127|5063.8792|4706.5512|7279.2977|5755.1878|4945.8407|5561.5879|3932.8372|6827.9626|11546.0867|10254.0831|10357.332|14281.9932|14885.5304|13942.7894|14409.9051|12910.405|12005.3112|10467.0865|12476.8753|11038.286|9438.3546|10542.1832|10666.2089||
2022-02-19 20:23:42|pink_usa_1407|BABWF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8794.4538|7829.6597|6697.8843|6827.7601|7068.9582|7143.173|7458.5858|6363.9177|3859.1688||4861.0684|4443.6102|4063.2594|5343.4644|4768.2999|5343.4644|||4527.1018|||4601.3166||5083.7127|5862.9692|6384.3268|7068.9582|7087.5119|7940.9819|7681.2301|8074.5685|9021.04|10343.2922|11407.6396|12466.9204|12202.9556|14136.3064|14380.0358|14794.2786|14845.5346|14094.772|13931.5909|12826.1775|10775.0506|12148.9409|10946.2773|13310.8362|14686.7545|14578.1171|17228.9898|17871.3398|17779.8576|17436.3083|16477.9604|15347.1264|17375.9051|17655.9544|17926.4804|17903.3036|18026.011|15280.4035|14443.9915|15698.4164|15019.9699|15190.641|15200.7681|10920.9021|11164.2593|11492.9317|10623.5402|11302.0896|11897.9409|11641.3644|12744.0073|14097.3556|13854.0388|15110.2368|15812.7131|16870.7147|16419.9138|16854.9188|16453.0714|16207.2234|17194.836|18411.9542|17555.87|17510.813|18154.8222|18524.1162|18971.0523|18435.6167|17673.5319|18604.2233|16047.3871|15746.4373|15033.4959|15231.8269|16818.4756|15806.9871|13175.2593|13552.7485|11052.5488|11876.4984|10774.9124|10030.7887|11827.9964|14128.4303|13850.6241|16215.1454|14955.4541|10839.2242|6195.8055|5024.2934|6224.6436|5720.4282|4528.7218|5660.9023|2353.7436|6728.6469|11472.3357|10081.7496|10133.5497|14232.3167|14711.5759|14290.7378|14633.1222|12749.1797|11901.1331|10889.2626|12997.7786|11236.7271|9401.1469|10765.4295|10467.7678||
2022-02-19 20:23:43|pink_usa_1408|UNLYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68545.9538|68153.0514|64462.3651|66663.831|55704.2148|49990.962||68559.0336|68559.0336|73843.7924|80573.4301|78271.5634|89396.6949|86841.4426|84413.3101|87249.5131|86127.286|83270.6596|86127.286|79985.5392|78500.0935||78500.0935|75843.4309|81699.515|86127.286|84984.6354|83841.9848||83556.3222|86984.2739|92126.2014|89126.7437|92840.358|88755.3822|92840.358|94982.8278|90897.852||90815.7466|91214.5532|93055.8375|97446.6|90081.45|88665.075|94613.85|100987.5375|100760.9175|106511.4|105236.6625|110052.3375|110979.9356|114379.3211|115836.2005|120606.7666|124234.6821|117978.6703|117321.6462|114407.8873|112239.9935|109461.6416|114979.2126|110837.1043|114201.6779|108071.001|116625.4338|119904.9182|124352.9381|128316.492|130162.5386|124332.1223|126890.7532|116007.8038|113317.7198|120902.6502|111652.9043|122475.526|120647.9592|118534.8352|123217.975|126044.9922|119991.1775|129728.6814|112623.7991|121361.8525|122075.7457|118934.6154|116407.5258|123120.5978|122463.5738|128976.682|127576.935|130404.9952|136261.0793|131761.8927|135204.1275|133547.2842|118835.6582|110551.4417|114693.55|115979.0318|134832.7661|138689.2117|147044.8439|158798.8499|156332.2365|160084.9704|166461.5128|164718.2198|156226.3784|157609.2527|150268.0177|155033.6211|143243.5732|153689.3353|156186.0249|152460.6169|148728.1123|154661.1783|150179.9769|140795.4672|144516.7059|147356.7561|138640.1152|140664.6342|141847.7947|152364.7767|158746.3302|163871.4187|167813.7944|162951.531|168339.4445|158564.7181|155592.4296|155697.5596|152299.2965|159630.3356|153633.8779|123514.2061|129245.0559|141570.3082|144564.695|162520.6|152834.8965|160174.5365|153752.3515|175678.02|161532.0247|154419.7173|140866.5211|151049.4848|155017.5558|163301.9761|157578.7458|153616.5912|146853.477|136150.927|137105.3629|130277.5178|137936.8835|132590.3216||
2022-02-19 20:23:44|pink_usa_1409|NGLOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39714.2494|40077.3539|45478.489|47872.6909|56201.3364|70033.2421|68796.4297|69499.9365|84570.0757|77832.837|82974.4139|77300.9497|84038.1885|104799.4523|88291.22|70855.5589|59077.2134|66032.9292|68073.2725|71782.9877|72061.2163|85787.1623|76327.3887|79387.9037|83654.0761|84952.4764|95710.6502|99049.3938|90146.0775|23000.2338|22777.6509|20907.9544|19349.8741|20700.2104|17613.7274|20388.5943|22911.2006|22767.9877|23035.0609|23168.5975|22662.4965|20831.7073|23929.756|22527.6219|16507.7926|16398.2926|17626.8292|18094.2073|18254.4512|19933.6554|19612.7917|19412.2519|20266.5514|19051.2803|21872.2067|20882.8771|23489.8944|25401.707|25401.707|28744.0369|27875.0312|29716.8386|30899.0637|34886.3863|33948.6669|25810.1222|27150.8729|28292.7948|28668.9573|30119.8699|32040.9856|29958.6574|30563.2043|31184.4869|33359.5165|34528.5949|32543.8804|30341.6629|32720.6015|32285.5956|36350.1822|36336.5883|39599.1327|40632.2717|46056.2518|47524.9369|48938.7222|48068.7005|56225.1542|60629.6392|45730.5171|56632.9769|58481.773|61662.79|56524.2241|63130.9516|65278.8178|63168.4542|64829.3489|63685.7821|74114.0226|71745.2056|79015.0234|84433.352|76620.843|76883.582|89262.6642|90295.3838|87762.5896|74885.3299|72241.1859|91583.9433|79750.8846|86440.9738|82289.4801|77952.888|71659.6194|59469.2868|43815.8889|24328.652|30331.8259|33544.0633|26119.1368|19141.7464|23143.8722|29015.4583|38625.8415|33517.857|44602.7591|40232.0047|48473.2465|53581.2916|54239.5384|60427.0746|50237.4473|51711.9216|61032.7059|52697.1481|47422.1583|47817.7825|54226.9568|49603.8075|60251.936|63161.2057|62100.6481|68642.704|69493.175|69869.2361|67386.1491|64059.1195|63190.8704|65784.316|60655.8462|51180.2253|50336.4414|48459.5353|51427.3026|51084.3594|57229.3334|53154.9089|46516.5513|46517.9599|45010.8633|46402.9316|39730.8114|43519.3165|41023.8358|41473.8707|40447.1932|44788.8492|42762.1512|39623.4057|35399.585|33699.4218|29518.4813|26844.3882|30219.5601|33364.4424|33403.4974|31814.3946|30057.8212|29081.9554|32664.9614|34842.7923|35445.6446|38490.3387|33853.7803|36018.5667|36961.4279|35950.8511|31704.2592|29790.8421|26871.8702|24469.6803|24777.0189|25978.2043|21391.9365|24924.5836|21139.6605|18588.3765|17018.3176|14410.9414|14242.7355|10794.2219|6813.0029|5887.8183|7626.1929|12420.6564|10713.0712|15761.1208|11806.8183|15256.3369|15845.2764|15452.6705|17471.8942|19659.3866|20949.4776|20893.414|23347.3626|20809.301|21588.6536|19495.9105|19411.6528|19664.4819|23625.4704|25844.7476|26434.7|27165.1303|25901.0665|31912.8176|32896.0892|34722.1063|32801.3071|33461.5618|34248.2755|32955.9183|31607.4015|27954.9907|31775.9981|30034.1665|29123.633|32509.762|35769.3014|37750.3267|39819.7121|36251.0524|36981.6938|38133.859|30616.4816|30685.6925|30436.9068|36338.5868|38186.1757|38697.9328|37203.6194|32504.9532|22163.3467|23062.9972|30369.0882|32659.0997|34853.6385|32032.0886|32986.2359|36857.3479|44077.7869|51089.6664|48826.8903|57469.0591|57114.6484|59431.9492|63739.4024|56024.1539|63650.5081|58205.9368|48260.598|50562.5906|51754.2103|60610.1113|64645.3689||
2022-02-19 20:23:46|pink_usa_1410|AAUKF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:23:46|pink_usa_1411|AZNCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60819.5599|52457.2191|57794.4638|55516.7677|46397.0062|48641.0635|52260.2914|59723.5155|62882.5461|69554.5344|68178.2262|66049.2798|66054.4418|67643.0925|67759.7666|67625.0004|63177.66|65000.5489|63661.026|61549.6576|67950.4935|74764.3349|72334.6046|72057.3771|71404.3696|67835.664|65519.5928|67678.1182|66985.2737|65067.1713|69474.0437|71703.424|68186.7383|66942.6749|59410.4984|57844.834|62616.1849|59935.3182|60029.8944|61402.522|56171.7684|58091.2536|55056.4638|50346.0676|54312.206|60571.1871|57611.3769|59325.6223|57527.5793|59044.8338|59145.2246|59718.5465|56791.1026|62500|65572.7522|64482.6298|59605.8767|63242.8165|62000.5468|65373.0183|65925.4526|71056.7211|74193.6522|79117.0854|84484.789|83233.6921|103101.1924|90948.5627|96493.2|88633.7197|92810.214|88915.2|91616.9308|93832.9573|89998.9601|85646.2143|84892.9738|86874.72|86049.7095|83714.0168|82452.6144|86181.9735|78183.0639|80769.6|81782.9311|85944.0984|82294.3878|82296.9918|72819.8266|71523.1|72635.5912|74420.121|74571.75|83919.281|80452.9697|80517.25|69956.7175|64289.9121|68157.9078|69577.6537|72380.0964|76909.5|76824.3844|86323.9522|83920.8891|76200.859|75953.826|84537.7236|86337.7082|82731.891|86850.1395|85861.642|79558.3136|88027.9772|88219.6372|90438.6244|86323.138|95388.2554|93615.0051|98112.4905|94123.0988|99318.0373|99082.4811|90376.0074|103810.1254|104087.7672|98086.7942|95431.7695|108877.9973|112624.5804|118003.8669|118923.2274|124368.5561|124290.666|130820.1586|129972.162|119148.332|111604.7533|138113.46|142708.4272|139100.7366|146463.4592|144824.0816|143145.2804|136886.7953|137924.359|133728.1238|132438.1618|127937.6522|129132.744|140740.3671|145389.5212|159740.0317|178903.5687|178924.2955|187445.4439|195889.6129|169880.7759|179397.36|180507.4416||
2022-02-19 20:23:47|pink_usa_1412|BTAFF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54774.9321|53459.5299|51912.601|51521.9491|50705.4256|47911.1856|45116.6128|43918.963|54426.7248|54899.3472|62326.3249|61388.0423|63385.5857|65282.2408|65881.2924|64883.1495|66785.7917|67686.7198|66890.4684|64394.8682|59602.8562|62498.563|69487.6064|70785.5284|75278.3383|76376.6629|73780.8843|76177.7788|74983.1557|77780.8753|80191.0048|86100.2921|89459.9505|85807.7751|92117.3324|86505.1775|83661.5695|93321.2154|90586.9821|91951.7816|94617.2491|100112.9562|101860.8442|101953.9768|90762.7987|97486.5359|103105.7332|102131.1142|101302.9218|97617.4405|101218.3133|97870.0176|100770.6593|103230.176|104059.5228|108433.6812|105667.4905|100651.5104|101864.7695|96170.268|99090.9357|103683.1262|100034.5991|99257.774|90199.1067|104762.1894|104772.9857|109118.4983|110926.5608|114131.1523|107275.6798|109604.2466|104664.8409|106064.1421|109512.5968|99540.1312|106067.9614|105975.114|97494.1088|104671.1634|100665.2178|101225.6908|111106.0637|99458.8091|105458.2579|110454.7862|106912.9424|103744.3383|100500.3374|101041.2606|108684.7489|113811.4796|115587.642|121741.3106|116987.2597|116409.6394|120157.4542|105709.7336|103286.1146|106222.703|115404.7444|115591.2748|112739.8576|114458.8508|134986.209|126392.062|145695.0639|138184.086|141511.8561|148144.2311|151379.0322|154820.214|148176.2283|133593.3821|133903.3512|120714.9469|116233.511|117530.1718|123813.4784|107530.6578|104594.8678|101063.4269|76428.4031|74042.9053|82369.2987|84869.527|91494.0134|85144.9354|79475.326|84546.0568|82278.8033|79024.0586|83522.3699|81637.9756|90481.4181|100540.5456|103133.2494|88085.568|83383.0832|85837.624|93695.6017|89474.7243|74998.3885|78003.8948|83739.5812|73071.5854|80550.8682|88500.4777|82959.91|81491.6321|87883.6511|87596.9773|88577.9682|89863.3534|85956.8773|87907.8998|79538.3923|79500.6552|80583.1088|86721.9811|99124.8713||
2022-02-19 20:23:48|pink_usa_1413|IVTJF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3312.9414|3017.7288|3017.7288||||3551.5261|3657.017||4430.6168|4430.6168|5344.871|5344.871|5204.2165|4782.253|4782.253|5485.5255|5884.3888|5388.115|5175.4262|5175.4262|4962.7375|4962.7375|5742.5962|5834.7614|5671.7|5778.0444|5919.8369|5423.5631|6247.4659|6247.4659|6467.7796|6373.3594|6428.4379|4760.3487|4760.3487||4036.461|4036.461|4917.7156|5208.8444|4878.3739||4083.6711|4398.4049|||3576.7131|3576.7131||4423.9886|4423.9886|4478.4563|6055.8463|4309.0012|4266.6374|3993.4413||||||3804.7269|3804.7269||||||5241.1449|5724.9776|5031.5987||4970.2378|4970.2378|5289.3148|5499.4147||||5866.8902|5866.8902|5033.5076|5033.5076|5099.8801|4723.2546|4482.4612|4074.9647|4203.3879|6369.295|4179.926|4229.3195|3879.47|3879.47||4194.5538|3872.8401|4010.7549|4271.1864|4652.3076|4652.3076|6642.0297|4803.4419|||6969.8462|4986.3984|4739.2481|4990.582|4286.9677|4682.1725|5070.679|5660.137|7610.6843|5366.2118|5331.9161||||4177.9785|4177.9785|4261.2111||4345.112|6236.7302|5795.0731|3908.5545|3908.5545|4315.7121|4002.475|4197.3781|4245.199|4245.199|4176.4956|4176.4956|4176.4956|4176.4956|1346.9198|1346.9198|1371.2827|1413.0477|1454.8126|1454.8126|1256.3595|1343.4394|1719.324|1719.324|1719.324|1719.324|2074.3261|2867.8603|2645.1139|2958.351|2958.351|4095.5699|2958.351|3208.1751|3403.8439|3849.3368|3918.945||
2022-02-19 20:23:49|pink_usa_1414|DGEAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33477.5387|37593.4635|32275.4633|33992.845|34118.0153|27244.8018|29494.6924|32619.3754|34369.0737|37618.9619|39744.3094|38494.8364|37973.7216|41769.1916||43314.8023|38990.0129|40571.9118|43586.0256|40710.3726|40084.3872|39035.1167|43847.0148|41967.9156|43327.861|46832.5578|45412.0659|46902.279|48948.8892|48201.9018|49604.1899|49659.5795|52698.7739|52305.533|46774.5631|50005.0697|49142.8702|52847.0482|52616.3651|55303.7007|58192.0336|59464.7911|61891.9138|63588.1266|57746.863|64520.3253|65907.0524|67922.2828|70972.1782|73375.5122|74318.828|72742.2312|73891.2457|73651.8145|78435.3817|77255.9866|73927.1276|74411.4|81916.8254|77211.8816|78659.9992|81069.4212|79171.6275|81709.6158|74261.2535|78586.0421|77164.8123|77854.8973|81106.4611|82599.185|74452.5224|75341.5124|70816.3935|73093.0915|76742.8488|70906.0292|72669.8482|73588.8381|70450.1312|68142.7305|68272.3321|71649|71155.636|65301.6661|68868.1698|72689.0604|72317.2584|66009.1909|66812.4139|65837.6594|66944.9808|67909.2913|68166.1836|69677.6|72365.2191|70792.3252|70169.5303|64362.0785|62526.7723|64791.8468|69979.9364|69031.3636|71866.2142|72760.6733|75749.9321|73756.55|83120.0416|84006.1554|82032.4931|84928.0774|86803.3556|90035.5269|85628.9272|80693.2775|83502.3139|85967.8994|89328.4121|92101.5|91071.7297|84764.3196|86831.915|84062.7776|85401.23|84576.8388|92282.8325|93398.7224|96875.4832|99390.3065|98641.7854|103415.5917|95771.2098|101733.1668|96523.089|96524.6319|94396.9356|96561.6228|96387.2924|85542.8556|73927.3522|80073.8938|81689.9002|79133.15|82278.5533|75595.0572|79959.9137|77271.6524|90838.9726|93862.2672|98127.4458|93101.6726|98721.0982|109680.8713|112268.4288|115520.6634|113953.8312|115727.2215|114645.1555|119212.4892|122434.7|126110.8782|119275.977||
2022-02-19 20:23:50|pink_usa_1415|WPPGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5650.0822|6891.5022||7681.96|6778.8538|7612.7943|8958.566|9772.996|9209.3082|10221.1452|10965.6838|10593.0991||12035.0621|11786.0311|11161.3254||13231.1264|12979.4742|11868.358|12333.045||13290.4511||15009.9383|15227.1077|15601.0281|16424.6241|16710.4624|15707.8944|15107.1577|14997.046|15607.2347||12265.1369|13045.1949|13043.0855|12928.9498||16104.0818|16738.6512|16398.0034|15006.4833|14595.6032|15170.701|16696.8812|17290.4919|17670.6866||17302.4756|18791.2954|19609.1384||20183.7755|21523.6388||23897.313||25778.6073|25997.1868|28963.852|28745.1725|30760.2882|28362.4627|28787.5927|27898.9418|28612.2622|29021.4725|28863.3313|26336.3537|28287.2274|25097.3025|26570.0602|27584.7976|26771.0148|30111.0996|30594.2561|30138.6595|29852.3436|30167.4928|29316.9185|29030.5837|25928.5897|26610.1042|29207.788|28574.1504|29002.3238|27513.3652|27759.3971|30400.8056|29484.1859|29291.6169|26763.1752|28521.4367|30328.9427|29015.9909|27297.7908|27217.595|28404.2272|30164.1211|26690.444|26984.2815|27308.0698|26568.4565|27511.4044|25827.1856|23119.6291|23029.5174|21102.2553|22163.3776|23087.3747|22058.7293|22481.9417|19875.1418|21817.1183|21399.9174|19273.5199|19683.5948|19759.301|18359.3792|14195.3963|13375.3037|13375.3312|13867.4425|14889.5197|13754.5323|15205.7769|15066.969|15796.9899|13728.766|14385.8435|14941.4868|15774.3738|15787.1959|17348.9474|15584.0491|11339.4319|7425.4943|8687.5833|10194.7381|9398.2742|9667.8466|10782.8961|9655.6091|10329.5412|12755.6968|13439.4425|13124.7772|14789.7584|15764.3174|16822.067|16721.4098|16596.6362|15738.9134|15939.6863|15685.2347|17259.6772|17046.5947|18112.0069|18502.658||
2022-02-19 20:23:50|pink_usa_1416|NGGTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29721.0354|30817.2151|24106.0397|26982.9679|26711.9603|21780.749|21783.1739|22612.4431|26951.2318|24856.9666|25546.8735|26639.5773|26363.5054|29558.6917|28448.9659||28381.8871|27423.8761|27397.2369|25976.6147|23919.1121|25826.7896|28990.8849|29294.4704|30203.8159|32931.1901|29889.972|30973.8398|31184.4043|32449.6812|33221.6495|34789.81|33778.6125|34382.8492|33329.5124|34097.0834|33815.3949|35382.0274|33497.0071|33746.9686|36224.4369|35904.6821|35940.5766|38190.0286|36408.4584|38277.9462|36421.7533|39726.5334|40636.7633|40091.9299|41074.6453|40201.5471|40275.0157|40348.7595|45464.1173|46101.8832|42580.154|41912.2644|44441.7365|43640.2219|45020.6971|46329.4813|47187.9698|47673.1627|48083.8284|52150.282|52838.3602|53069.8182|53632.9254|55252.471|53360.5097|56685.449|53508.5107|55326.0405|55157.7481|51368.7209|52410.3185|51868.0451|49728.7182|49458.8735|49461.1406|47728.5662|49628.5685|49189.3137|52147.867|51399.8273|50803.1442|51439.507|51972.9626|49358.7517|53535.9238|54328.2674|52606.0831|54566.7838|52751.5073|51764.667|52819.6379|48152.1906|42651.2869|43633.5851|44717.5159|44993.8247|48262.5168|48341.7295|45229.379|42267.208|42478.9435|43571.1411|41830.8831|41116.7233|40010.4896|38595.4589|35773.6596|33972.8302|38280.55|37857.495|37392.1686|38099.8798|35078.9335|35395.2286|34427.4969|37504.0432|34054.9339|32148.4253|37323.6102|37170.4334|39987.9143|36271.0148|34358.6769|36714.6447|35071.8302|36162.0033|37241.931|39819.3224|40275.4875|43511.7062|45888.1716|46923.2557|37691.9981|40573.5377|41764.7535|40893.4234|41186.2107|38563.6968|40307.6216|43564.8485|40126.8943|42444.4465|42093.1965|40762.3484|42020.16|47239.7227|48441.7936|45972.284|45880.6159|47553.2927|43765.4108|46801.4356|48469.077|52809.5914|52469.5844||
2022-02-19 20:23:51|pink_usa_1417|ANFGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4929.2835||6703.8256|6703.8256|6358.7757|6654.5327|6950.2897|8576.9533|10864.1408|10893.7165|12618.9658|12293.633|14097.7508|14590.6792|15675.1215|16759.5639|13604.8225|15034.3147|16118.757|13999.1651|12323.2088|13506.2368|16266.6356|16069.4642|19372.0842|21738.1402|23561.9751|25336.5172|22674.7041|20870.5863|23414.0966|21195.919|20210.0624||20702.9907|18731.2773|14294.9222|16365.2212|18396.086||20308.648|18583.3988|18287.6418|16468.7362|16789.1396|16217.3427|16907.4424|19174.9128|21048.0405|20645.4177|20728.0315|20259.3552|17052.5595|16118.757|14275.205|14935.729|12142.6984|11879.5732|12717.5514||13801.9938|13259.7726|12423.7661|12534.1821|14817.4262|14551.2449|13752.701|13200.6212|13138.5122|13949.8723|13476.6611|12372.5016|10607.8181|10795.1309|11041.595|11082.6067|11435.9377|10233.1925|10893.7165|11731.6947|11175.6716|10302.2025|8586.8119|8498.0848|7600.9552|7591.0966|7058.734|6378.4928|6023.5844|7046.6079|6161.6044|5777.1203|6339.0586|6506.6542|6704.8114|6270.0486|6827.0576|6605.2399|8675.539|8300.9892|10006.5369|8961.5192|10529.0457|10144.5581|9888.233|10430.3639|12135.896|13309.0654|12737.2686|12766.8443|11692.2605|13309.187|12412.0492|11692.3672|12461.3424|13013.4272|15251.3424|12924.5813|12189.1322|9464.2243|11130.3221|10578.2424|9493.8|10105.1234|11513.5903|12323.3212|12870.4767|11150.1411|9651.6252|11884.5025|9838.8499|10026.1626|10745.838|11682.4019|11238.7664|11849.9975|10538.8081|9552.9514|9345.9215|10105.0312|11110.605|11830.2804|13654.1153|14171.6901|12998.5206|13013.3084|16542.6754|20397.3751|19337.5792|25632.2742|24350.6605|26292.7982|22083.1901|18861.4104|20012.891|19564.3262|18583.3988|19125.62|17868.6527|18189.0561|18386.2275||
2022-02-19 20:23:52|pink_usa_1418|SLFPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6740.6935||6022.4469||7627.1524|7706.4353|8164.0999|8847.9168|7836.29|8424.3461||9229.3435|8030.9139|8390.6878|8014.2268|7863.09|7380.1888|7374.5402|7345.4609|7508.604|7378.7126||8443.9786|8620.6901|||7367.8906||||11099.7218|||12497.29||13499.7354|12279.6513|14024.846||14079.9552|||13994.4765||12988.1163|14051.7505|13843.9852|13844.1675|||||14792.5233|16441.0189|15526.3987|14797.3702|15951.5182|14545.8244|14704.9753|13734.5358|13832.8433|14713.3661|15118.6629|13612.5627|13248.4051|12923.718|12333.2342||11671.7244|10814.9562|9643.1299|9510.3999|9945.231|9417.2696|9689.1766|7314.168|8134.2337|9156.891|9107.8322|8214.243|9547.5645|8637.8313|8969.9615|9401.0242|9129.4605|9402.2142|9966.5817|10629.9608|11902.1305|17521.2416|16948.3693|17291.1135|17229.0285|17754.4625|18313.8057|14903.1527|14896.2104|15269.3392|14748.1372|12862.0774|12670.576|12595.7913|11379.9574|9327.6819|7862.6917|8363.4982|8622.2457|8223.5182|8967.9368|9117.2758|8266.9082|9131.6353|7548.7912|7374.34|8271.4895|9389.1924|9451.0475|9986.3498|9372.4364|8405.3215|6129.0074|5763.7044|7268.0661|7640.7975|7607.7811|7096.3086|7047.6761|6362.8845|7960.9631|8526.1023|9187.0722|10173.0737|8586.5976|8488.4651|8472.1112|8177.7135|8652.0225|7866.9618|7812.4452|7785.1861|6989.2217|7403.5607|7032.8375||
2022-02-19 20:23:52|pink_usa_1419|ROYMY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9375|8550|8075|6715|7090|6455|7160|6305|6495|6940|6415|6600|7170|8070|7905|7790|6775|7030|6825|7392.5|6447.5|6625|6420|6667.5|7160|7820|6350|6805|6935|6270|5980|5975|5692.5|5137.5|4950|5265|5365|5750|5510|5305|5085|5020|4935|5785|6240|7410|7990|7770|8050|6577.5|6650|6035|6070|4650|4695|3850|3645|3630|3762.5|3360|3235|2520|2667.5|2520|2460|2537.5|2801|2750|2910|2480|2025|1495|2095|2130|2175|2340|2315|3110|3010|4319.4|4790|5600|6463.2|6840|6877.5|8340|8047.5|7160|6952.5|5775|5860|6644.5721|7007.0487|5989.6642||
2022-02-19 20:23:53|pink_usa_1420|CPYYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18609.1319|19971.5312|16469.897|20941.3994|20048.4667|18095.0319|17571.7814|17649.9281|20329.3736|18189.7669|19398.2567|20346.3961|20300.9271|20725.6056|21946.9183|22978.7718|22583.7146|21904.5261|23357.587|23166.3621|20465.5723|23359.4839|26275.3693|26290.9292|26964.9143|27120.9589|25768.992|26710.634|27471.3274|27935.7011|27578.5053|27677.715|27433.0275|27260.6303|25208.5606|24021.9557|23533.399|24168.3436|23097.1271|23900.391|25090.8911|24717.3957|26465.1737|26438.196|24688.6095|25931.9856|26640.7836|27269.3138|27490.1706|26771.9475|27668.6777|28854.5588|28178.6862|27350.6516|29649.5292|30351.9891|29360.7462|28982.4636|31560.2966|31807.2314|31052.2348|29117.6794|27498.6173|28909.7042|26192.5364|27596.5022|27810.7874|28363.8887|28410.5182|27421.0699|26373.8201|26831.8015|24657.7018|23832.3066|21960.5985|21079.669|22588.6249|18075.0227|18816.9037|19400.6764|21105.8758|20632.1062|21294.5054|18025.2518|17695.4604|17235.3812|16691.7594|16155.2294|14538.2927|15033.0813|16136.8319|17205.6657|16188.5314|16442.4055|17181.0808|17407.3187|15938.5052|14285.0727|14624.4348|15834.409|15704.9434|15013.3208|14678.1752|14143.3863|14006.7124|14776.9446|15113.3907|14442.7707|13450.8937|12366.4519|11017.8898|10451.7462|10122.7671|11271.99|11356.3243|12073.2003|11177.4325|12286.0229|10501.9289|10989.1731|11158.7224|10827.4456|10082.5869|9912.1459|10111.967|9400.081|8175.4671|7914.6102|6938.2703|6813.2788|4988.2637|4919.3892|5476.6149|5629.845|6168.4025|6797.0282|6409.2371|5515.0246|2241.3231|2845.8175|2685.5668|2860.7739|3576.2238|3561.7212|3022.5008|2861.9459|3446.6042|3914.4876|4093.2257|4298.6675|4482.1481|4513.1855|4424.9799|4165.5363|3807.6134|4145.8458|4528.1193|4910.4049|4999.1856|5763.7669|6072.5401||
2022-02-19 20:23:54|pink_usa_1421|ESYJY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2929.4972|2340.4295|||||2347.6384|2864.839|||2480.4376|2205.5153|2144.4657|2204.7167|2307.4892|2021.5901|2154.8159|2188.4333|2037.5408|||2504.0501|2933.5765|2643.8766||3350.4429|3020.1501|3277.4692|3502.0534|3704.3742|3957.9462|4071.2812|4671.8323|5495.3165|5997.4018|6554.4992|6727.05|7330.8042||7996.4752|8206.1262|7925.989|8188.125|7989.7873|9289.0081|10380.7432|11082.2263|11351.9416|11741.275|11090.2052|10342.4001|9020.0277|8261.3062|9116.6389|9355.9061|10071.3476|10862.531|10208.2482|10638.2259|10436.6428|10828.8858|11626.2811|9728.6194|9830.9005|10524.0286|11000.1818|10387.9848|10979.8249|10447.5661|10347.271|8870.1534|8768.3688|8590.1217|8242.0681|8825.964|5400.0441|5372.2396|6089.6967|4503.3468|4979.2021|5043.5498|4930.8421|4826.0784|4761.5321|5121.9984|6529.1081|7004.7648|6967.0301|6567.8359|6043.5212|6753.5307|7018.6671|7586.6747|8218.2356|9334.3904|8698.8574|9115.9259|8881.5731|9199.3396|8734.6061|8112.9754|7773.3625|6281.8461|6434.7712|5551.9762|5598.6482|6681.08|6510.2408|5586.7319|6061.4353|4563.9211|4879.7015|4830.0505|4436.8145|5645.34|6800.61|6991.17|7352.44|7654.16|5280.1|2286.72|2600.35|3676.22|3916.2748|3300.0159|3756.7655|3199|3199|5260.07|4821.35|4844.2|6457.41|6400.285|6647.065|6612.79|6005.894|5273.78|4947.025|7079.72|6367.2|5561.825|6298.98|6617.34||
2022-02-19 20:23:55|pink_usa_1422|EJTTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3005.3212|3242.8655||3659.8624||4570.916|4772.7486|5741.8188||6143.2948||6858.0729|7492.939|8266.0638|9904.0479|8326.4517|8559.32|8921.5987|9120.4775|11362.3035|11204.3273|10435.3745|11447.2965||10416.8059|9147.0145|8730.5746|8881.5052|8834.039||10304.6127|11082.106||11062.2456|11201.2684|11280.71||10228.1086|10724.6187|10804.0603||10498.2101|10108.9461||9155.6467|8301.6493|7983.8828|8428.7559|8103.0452|5556.9413|5282.8677|6256.0276|4508.3119|5362.3094|5084.2637|4853.883|4826.0784|4845.9388|5660.2154|6534.0732|6986.8905|6931.2813|6494.3524|6057.4235|3972.081|7050.4438|7427.7915|8063.3244|8639.2762||9019.7618|8734.6061|8860.958|8611.4716||7539.0097|6355.3296|5997.8423|5342.4489|5374.5434|5958.1215|5958.1215|5958.1215|5958.1215|4528.1723|4865.7992|4567.8932|4567.8932|5713.6637|5713.6637|7219.6038|7447.72|7773.26|5558|2317.6463|2513.01|3731.8|3722.296|2927.7649|3745.3467|3299.54|3057.33|5333.19|4798.5|4752.8|6470.663|6334.02|6516.82|6356.87|5954.71|5529.7|4912.75|7185.84|6117.06|5199.88|6336.88|6162.54||
2022-02-19 20:23:55|pink_usa_1423|DRTGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.6689||115.6888|115.6937||||||141.2039|134.1627|112.9791|142.6786|142.875|145.7413|||||215.4972|215.6129|205.7182|||||||151.7044|154.8728|137.9588|148.0036|169.5837|149.7552||||164.6925|166.1373|180.8974|190.6579|288.1371|286.7036|303.2956|326.9223||435.9588|442.0539|423.5601|530.8435|573.9946|513.767|542.3282|547.3545|604.3068|597.5617|671.03|648.733|742.2487|692.6683|503.6792|510.5534|539.9728|497.6869|622.1086|622.6777|636.5539|606.1626|658.1541|786.5147|869.2523|912.255|928.4401|1035.9311|1115.9534|1052.2932|1084.7622|1217.8064|1263.3403|1145.4624||1390.2421|1364.122|1056.7297|1056.7297|991.3769|883.7331|651.5199|658.9235|852.2098|933.7255|975.383|978.3622|1037.7612|1162.9485|1186.2328|1165.4737|1023.8993|1001.7364|1113.0968|1194.7238|1400.1202|1440.9001|1378.6229|1687.6666|1723.6846|1753.4658|1686.5964|1545.7247|1806.4462|1866.3682|1719.4182|1619.7634|1529.0965|1413.0756|1602.0559|1657.1118|1541.1681|1785.1368|1676.3319|1578.6799|1381.5062|1362.3957|1712.3006|2433.736|2831.4751|1801.7142|3372.6303|1786.824|938.1298|871.1206|2233.6425|1883.4074|1448.0621|1671.5285|1430.256|1909.3918|3405.5352|3098.6231|3129.0192|4379.4536|3647.5421|4398.5066|4398.5066|3872.8315|3830.9581|3433.912|3520.7256|3625.8462|3487.5669|3144.1757|3763.031||
2022-02-19 20:23:56|pink_usa_1424|JSAIY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8246.0301|8246.3425|7757.5129|7821.2733|8480.1305|8739.4228|8926.4532|9181.4947|9500.2966|9361|9254.625|8861.0379|8424.9|8658.925|8956.775|8531.275|8424.9|8403.625|9469.4109|9320.4538|9405.5722|10094.9|10479.875|9966.575|10479.875|11378.15|11463.7|12083.9375|12960.825|13794.9375|13837.7125|17443.3621|18299.5771|18889.2812|19670.9905|18967.7004|20175.5756|19876.5806|19334.646|20738.0433|20253.0982|15389.1359|14701.0308|13372.1824|11882.1062||||||10972.2667|9114.4128|8043.4514|7169.2075|8502.832|8371.7768|7278.9454|8175.0839|8826.4575|9162.1727|9217.5425|9877.4525|9647.4678|9442.5703|10032.1335|9982.5883|9492.8017|9802.0314|9336.5247|9360.152|9510.2394|8805.5799|9162.6315|10424.3036|10539.0196|11623.3907|11614.3684|10845.5228|11181.6407|11601.8451|11205.8368|10080.4284|10742.2011|10362.716|10015.0354|9142.9773|8610.7595|7997.2128|8706.5538|8598.6019|9074.0722|8797.1088|8440.6499|9169.708|9399.651|8261.1962|9045.6774|9554.7478|9694.7773|10427.6729|10659.3519|10268.2207|10282.8912|9768.7256|9831.1353|10935.3021|11186.1986|10706.7806|10538.2351|11450.1703|11621.5027|11968.6105|12249.4371|12298.3264|11533.6698|11120.4621|11088.7579|9924.6178|10582.0869|10604.0335|10686.5184|9711.5891|9358.7402|7021.942|7957.5847|7053.4821|7163.9399|7935.6185|8041.283|7526.7983|8048.6665|7309.8633|7824.531|7937.2205|6938.957|8002.6519|7992.9004|7319.7911|6807.6321|6866.4332|6935.7662|7582.8137|7981.0596|6862.0648|5600.8854|5815.2033|7268.1917|7019.4598|6872.0366|6538.6157|6743.6592|7408.0032|7167.4481|7156.8606|8000.4324|7699.4046|7269.9952|7338.8581|6894.3769|7150.7118|6970.1651|7090.7997|7277.0139|7441.5008|7552.5509|7408.0521|9034.1475|9282.8353|9461.7608|9362.9318|9150.8421|9056.3762|8982.4676|8355.4348|7273.788|8237.8542|6751.5881|6830.0918|6329.4591|5677.562|5578.5481|5165.0742|5497.0904|5691.7571|5860.6656|6378.1158|6594.0737|5731.3571|6146.6297|5793.7165|5335.9995|5374.4087|5398.2071|5541.7108|5311.7248|5637.6382|6027.1213|6572.4708|6822.8317|7301.8359|6951.5625|7499.0917|7486.6235|8630.7151|8630.1255|9469.3356|9667.4316|9533.7014|9353.5399|8636.7847|8736.5203|9401.3823||
2022-02-19 20:23:57|pink_usa_1425|JSNSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7256.5921|8515.6197|8323.5954||||||||9975.3611|9428.7046|10448.2133|10038.1495|9539.1081|9820.5608|9267.022|9211.2832|8468.0209|8758.9891|8855.0355|10256.4704|10352.4894|11250.2488|11661.0125|10262.4302|10542.557|11531.8695|11215.1684|10141.2373|10667.342|10329.9067|9696.2037|8988.1706|8735.5808|8353.8964|9011.6357|8542.2797|8917.2828|8449.731|8637.8179|9202.5744|9456.1609|8195.2569|8640.0834|9342.4211|9439.9|10574.009|10291.1374|10197.4054|10164.8599|9537.3734|9538.3738|10865.7637|11115.1902|10673.5456|10448.003|11288.6338|11500.321|11787.9881|12225.6689|12265.0478|11372.2162|10839.955|10917.5764|9729.0823|10419.8722|10763.3845|10461.7913|10043.9976|9183.4308|7023.7607|7943.2299|6986.488|7312.291|7925.568|8137.0126|7392.3908|7722.1093|7361.5181|8055.2306|8095.8687|7193.8174|7338.5294|7617.7831|6954.2821|7021.6481|6771.7095|7233.9749|7698.288|8027.5648|7052.0226|5507.0418|5718.9631|7041.3173|6800.7847|6647.8893|6363.8882|6691.7218|7334.7429|6910.4912|7310.0659|7661.1532|7576.2364|6919.6337|7051.4352|6657.8487|7161.662|6789.4771|7026.1889|7381.0502|7556.4908|7600.4649|7199.5288|9182.428|9403.8205|9582.2239|9329.925|8936.2399|8938.0457|8608.1981|8366.4425|7301.3193|8281.9072|6729.5604|6819.0577|6480.6604|5461.9589|5593.365|5128.5758|5132.092|6008.3712|5730.6744|5930.0435|6771.0958|5714.7603|5554.6501|5545.5535|5300.9441|5130.5414|5309.3472|5547.2695|5470.1588|5682.5612|5715.7576|6272.2054|6694.9383|7138.3367|6806.9703|7450.1777|7872.4159|7816.0735|8019.6876|9279.8906|9854.0165|8746.5146|9269.5684|8467.6643|9004.7983|9354.7257||
2022-02-19 20:23:58|pink_usa_1426|FPLPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2403.8001|2385.388|2480.7902|2397.7469|2407.4297|2681.2065|2952.4627|3100.9664|2971.9642|3069.3076|3007.6966|2891.6684|3335.3266|3397.4005|2897.6346|3331.9767|3030.8943|2766.3168|2851.2555|3414.2527|3473.8004|3511.5814|3181.3137|3530.6516|3530.7171|3946.0997||4097.2009|3983.9142|4322.0981|4228.8301|4371.019|4577.1756|4890.6924|4549.2073|4397.1543|4977.7963|5469.2611|5151.4798|4824.1937|5086.9536|5214.8974|5335.7103|6126.3364|6136.3708|6546.1964|6805.2044|6997.134|||6808.4738|6497.9909|7110.4139|7846.0308|7846.7954|8456.1685|8184.1933|9244.7204|9317.2923|8996.2059|9375.8834|9077.0216|9864.4703|10757.475|11194.4043|9868.0363|8612.092|9433.3208|8412.4954|8557.8872|8656.2848|6143.4113|7356.2836|7946.5611|8650.9302|7391.7985|7212.2284|6979.6132|6783.4627|7442.4582|7466.4464|8303.1844|8216.1702|6391.115|5528.1626|2060.2752|2292.2334|2473.5458|2167.6445|2503.45|2029.9548|2550.6119|2327.2691|2142.6024|2162.9249|1988.1923|2206.0165|2117.394|1907.2187|1740.0549|1892.0337|1811.095|1762.8622|2102.2638|1690.0153|1649.4947|1669.765|1284.7562|1299.8322|1145.2713|1368.2444|1368.2444|1393.5823|1512.798|1502.5351|1332.7714|524.9847|679.6903|555.4186|555.4186|555.4186|809.0344|623.8949|623.8949|956.1316|956.072|900.3361|1072.7948|814.1067|814.1067|814.1067|814.1067|1014.4632|1014.5212|1014.5332|1077.9449|1235.2195|1235.2195|1075.4272||
2022-02-19 20:23:59|pink_usa_1427|BURBY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3683.5388|4119.4774|4260.7665|4089.0428|4145.3227|4415.0671|4268.9694|4817.0502|4458.3615|4638.97|5070.1732|6137.2224|5899.0914|7168.5202|7256.286|7644.601|7646.1735|8180.1304|8492.0776|8636.2578|9390.8198|9517.5269|10396.4153|9306.5115|9944.5459|8301.884|9626.5874|8991.38|8586.4309|10145.7848|9980.4|10617.462|10554.8192|8814.7406|9219.6821|9165.1435|9304.5457|7229.1175|8493.1393|9018.9892|9115.9695|9869.1123|9306.2955|8549.1694|9026.0878|9455.9378|9306.7772|10679.1634|10669.7804|11853.842|10662.8874|10701.4855|11030.1297|10845.4192|11358.7621|10560.905|11160.0409|11173.7232|11183.0401|10476.5951|10686.3966|1030.081|10498.2088|11318.7873|10798.4717|11998.6239|12958.8815|11366.236|11714.8388|11608.5205|10493.6152|11085.2433|8967.8373|9703.269|9272.8059|8367.4991|7315.338|7609.0999|8450.7247|8015.1218|7668.0168|7118.394|6753.4623|7734.9107|7811.9835|8066.1388|8064.896|8079.2744|8089.2994|9004.463|9570.6816|9710.1236|9184.0673|9872.3334|9273.1096|10126.5194|9963.4586|10279.4087|10822.1008|9922.8582|10252.7859|9180.1968|9716.0242|10197.5469|10511.3638|12257.798|11442.7646|11340.3942|11272.1327|10273.4063|9835.7515|9208.607|9001.0994|10001.0343|10775.5822|10815.121|10887.1972|9261.9466|9875.028|11019.0461|10903.955|10751.8634|11073.2231|10661.7571|11733.8238|10853.2414|8769.797|6977.1297|6839.5297|8130.5415|8162.9462|6697.934|7564.0112|8276.9064|7471.7293|9714.5472|9976.0101|9569.5169|10521.8436|11093.2928|11745.2033|12105.5891|11524.6758|12050.6668|10721.2198|10380.0679|10490.0243|9921.4636|10125.9673|10366.9171||
2022-02-19 20:23:59|pink_usa_1428|BBRYF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.0803|1713.3799|1100.1705|1208.8437|1587.764|1263.0892|1425.49|2201.4111|2461.2498|2472.1574|2779.4448|2780.7108|2843.8847|3216.3548|3475.325|3531.4099|3619.5007|3512.2138|3987.0244|3552.1906|3715.3809|4261.4118|4896.72|4716.3706|5823.1981|5896.3221|6543.7567|6535.191|6284.8672|7076.7314|6997.1697|7880.1541|7953.0616|8700.005|8800.9997|7784.8163|6395.6228|8040.4297|6816.6358|6689.3012|8187.9804|8123.2414|8738.2006|8958.3966|7213.9886|7578.7237|7210.8546|8033.4693|7202.6049|8904.0976|9244.3534|9060.7212|10034.8868|9262.0851|8701.7147|9154.3369|9641.6953|9220.4599|10464.2954|10568.9653|11625.5425|10622.9847|11187.0098|10903.7544|10510.1584|11223.4595|10520.9771|11038.0369|11313.4779|11118.6805|10497.6792|10637.5698|1029.86|10542.6363|11444.1417|10847.3738|11778.5268|13007.7997|11452.1606|11719.2863|11408.3736|10813.8951|11098.5883|9134.6498|9289.512|9179.3659|8276.282|7199.6453|7440.0088|7947.8643|7966.1677|7587.9098|7053.8634|6648.8782|7534.8699|7581.2217|7694.4681|7861.7278|7973.5478|7913.3495|9175.7675|9434.6472|9425.1764|9052.5532|9732.0515|9656.7643|9651.5338|9783.021|10106.3403|10700.3842|9641.6609|10146.6494|9794.9981|9515.2626|9871.2924|10352.4176|11544.6246|11680.5472|11143.3017|11408.5892|10711.4915|9161.1119|9134.5597|8803.6347|9420.9661|10429.9736|10405.7222|10739.0721|9377.1552|9706.3296|10759.8228|10759.9405|10681.4853|10826.7147|10663.1457|11603.5384|10726.2965|8502.6966|5908.7061|6977.1297|7613.9911|8114.3814|6771.4696|7345.4683|8457.0151|7473.1864|9208.5812|9613.7245|9727.3897|10408.4878|11066.9766|11670.3028|12345.1502|11490.869|11923.5364|10134.1439|10135.488|10771.8748|9804.0259|9982.2073|10265.6777||
2022-02-19 20:24:00|pink_usa_1429|RSAIF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:01|pink_usa_1430|RSNAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:01|pink_usa_1431|ICGUF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3957.4446||||3552.5081|3490.019|3750.8616|3750.8616|4074.0601|4460.2762|4460.2762|5086.9495|5112.022|4733.6504|4734.0612|4734.0612|4734.0612|4734.1166|6422.4245|6422.4865|3343.0312|3917.591|3917.591|3917.591|5091.5149|5137.9862|5055.2589|4335.1203|4620.8896|4620.8896|6974.0569|7090.3956|7916.0378|7916.0378|7815.7304|8744.4609|8744.509|8934.4709|8841.689|8841.689|9139.3289|9139.3289|7496.2545||
2022-02-19 20:24:01|pink_usa_1432|IFJPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5012.0872|5310.1918|5254.5019|5585.3652|5919.5043|5883.4697|5979.3452|5510.3126|5602.1512|5772.7085|5392.2345|6100.7033|5444.7137|5602.1512|5716.9494|4911.7221|5182.3178|5381.6641|4986.9383|5515.589|5994.8989|5991.3746|5910.3148|6315.6137|6109.4399|6668.0475|6262.7486|6282.1325|6453.0629|6467.1602|6336.7597|6608.1338|6960.5676|7069.822|6883.0321|7009.9083|6672.9816|6724.4369|6805.4967|6583.4634|8312.9265|6901.0419|6909.2819|6917.522|6818.6414|6501.3994|6925.762|7261.1321|7115.2832|7659.1265|7296.5643|7560.2459|7671.4866|8285.3703|8015.5086|7852.7676|8305.9704|8370.2428|8417.2111|8944.5743|13698.125|12706.8812|12165.5889|12115.55|11461.7193|10307.1434|9879.8205|11184.8205|11751.2594|12805.8997|13075.0364|12524.245|13050.0004|12949.8565|13112.5903|12787.1227|12743.3097|12783.9932|14523.9933|13506.9069|10020.6478|5777.0505|8321.7647|9568.5706|8922.6546|7638.3707|8036.4372|7360.4752|9180.165|11551.4397|11033.2021|10965.6059|11566.4611|11852.0444|11513.844|11679.1865|11207.5848|10461.6651|11461.2351|11959.517|10965.2079|9792.7799|11002.7857|11273.346||
2022-02-19 20:24:02|pink_usa_1433|KZMYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:02|pink_usa_1434|BZLFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2748.2534|3379.0758|2846.0979|2924.0308|2679.409|2496.3127|2678.8777|2677.015|2834.9882|2786.591|2918.5672|3141.5943|3302.4676|3567.9851|3521.2856|3557.5178|3379.652|3461.7924|3786.9512|3775.0924|3509.4859|3300.4549|3645.3499|3798.0533|4012.1544|3962.8649|3814.0289|3821.9563|4178.4885|4060.9631|4064.7632|4127.5225|4317.6261|4256.8424|4070.4208|4209.1852|3861.4954|4236.1085|4348.4247|4601.9881|4626.1307|4952.348|5394.6497|5688.7142|5249.1634|5572.503|5897.2717|5854.1187|5991.0476|5413.0796|5528.6175|5546.6607|5994.4537|6590.1953|6571.6696|6726.0831|6426.9688|6738.879|6989.3392|7132.7671|7200.753|7380.404|7333.3066|7957.5393|7554.16|8829.8917|8961.5888|9396.7649|9544.0908|9618.2109|8926.3413|9026.694|8509.8743|9034.6478|9477.0756|9102.3541|9557.6269|9449.8909|9304.117|9391.7795|9756.4696|9006.8698|9673.7076|8832.8432|9439.8712|9703.2699|9827.7561|9217.747|8976.4203|9226.7213|9644.5757|10030.7368|10001.6038|10184.9342|10492.0731|10708.8548|10184.3613|8996.8542|8604.3609|8688.8678|9111.7735|9459.1622|9793.7009|10483.0459|10436.3987|10052.5592|10281.0756|10076.376|10429.3348|10423.368|9343.893|9306.9822|9664.7982|9459.8986|10020.9858|9977.8843|10551.5689|10193.1166|9981.7342|10533.9057|10484.5563|10074.9823|9951.0315|10272.7465|10809.7433|10791.9288|11104.4637|10001.2377|9110.1502|9031.2381|8561.6882|8506.3378|8930.8858|8801.91|9204.5035|9214.6455|8830.7387|8392.9962|6938.7145|7177.176|8246.3254|9600.4188|10059.195|10910.4676|10978.2187|10982.5204|10922.1181|11892.6947|11640.1665|10841.4669|11040.3395|11265.1676|10867.2593|11554.4796|12567.716|12156.847|11266.3344|12939.4187|13371.1825|13286.8536|13175.5395||
2022-02-19 20:24:03|pink_usa_1435|PSMMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5302.3221|5689.7411|6114.1064|6281.8088|5952.8353|6490.743|6474.8155|7511.1212|6882.3813|7200.1113|6678.768|6797.5162|6331.3268|6863.5971|6485.8193|7113.7603|7418.2932|7138.995|7458.3222|8290.9981|7516.3706|7684.2416|9298.3672|9634.0561|9786.5641|9831.0264|9426.6278|8729.2106|8956.092|8940.27|9304.1316|9711.6013|9405.8545|8940.5336|9177.9124|5196.3055|6790.2855|7564.6705|7274.8482|6656.5722|6747.5951|6844.037|7683.9546|8265.326|8097.2966|9421.3199|9605.9407|9488.6633|10343.5535|10511.8016|10999.4306|11747.2065|10821.3324|11631.532|10768.1703|11587.4339|11528.8548|11630.3847|12211.2446|10257.1919|9977.9153|9811.6179|9677.2054|9832.3018|7799.7589|8243.0637|10016.4921|10526.5073|9340.4758|9194.0105|8146.3996|8004.6539|7370.7981|7238.6079|8665.6304|9513.1831|10507.5258|11563.401|13259.0491|12100.8346|7593.709|8753.897|9671.904|9595.3641|10115.2392|11068.2374|10946.2404|10257.3291|12273.9626|11877.4254|11596.8608|12218.5458|13912.3327|13811.9924|14775.1278|13783.5331|12773.581|13006.5242|11103.0915|11726.9323|11723.7413|12397.0428|10509.5651||
2022-02-19 20:24:04|pink_usa_1436|IMBBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7045.9089|7608.4867|7631.1771|7203.301|8441.5484|8598.9406|7090.9295|7923.6311|8193.7549|7856.2802|7203.301|8148.7343|8734.0025|7923.6311|7090.9295|5785.3312|5065.0011|4862.2282|5672.5995|6302.8884|6595.7026|6933.1772|7158.2804|6505.6613|7045.9089|7225.9914|7451.0946|7180.9708|7185.2927|7815.5816|7311.3505|7682.3205|7909.2245|8337.8209|8197.3565|8968.1097|9112.1758|9238.2335|8914.085|9706.4481|9670.4316|9479.5441|11950.2764|12263.5121|14109.7679|13701.8253|13121.4533|14366.3091|13197.154|13310.705|13184.5372|14156.0294|12902.7624|13499.9567|13769.1148|14084.5343|14723.7846|14029.8616|13335.9386|13129.8645|13979.3945|14391.5427|16010.6964|17406.9536|17507.8878|18248.0724|18777.9772|18630.7814|18399.4738|19063.9576|18521.436|18235.4556|18920.9674|20081.7113|22769.0859|22689.1796|23042.4495|22920.0276|22806.7125|24022.8282|23466.0901|21839.7096|22449.4608|23848.0829|24262.0718|24192.5942|25999.51|25347.9307|24334.1207|25208.3351|24535.859|25426.055|23558.4897|25320.0464|26439.8919|27337.8871|26364.3499|27400.4101|30699.1663|31680.5587|34114.8197|31414.8608|35212.7769|33540.4435|33618.5899|34716.5471|34149.9855|35505.8259|35568.3431|38143.2676|40694.7482|40952.6314|36490.4708|36822.5931|36084.1094|38924.7318|45171.2457|37463.1715|38530.2088|33753.9466|33789.5145|24186.1788|24719.6974|27748.0509|26630.2023|22565.2961|23038.109|24293.4394|26402.5979|25996.0131|28613.4025|28791.2833|29828.0745|31357.8496|31271.4504|31505.2366|33418.021|32842.4248|31620.5706|27899.0061|28382.6567|29273.5921|29507.7809|28733.9398|31401.5592|33036.0493|30968.7503|31645.9689|31289.5381|32374.1063|33163.3461|36432.3263|35655.5115|35043.5356|34801.3187|32564.9085|34199.9615|36570.6062|37394.7929|38489.2365|36582.2693|39974.5953|41692.4908|43716.2426|36621.3909|39318.3704|38667.9409|37001.853|36209.4527|38372.7431|39448.788|38730.0258|36561.4185|35558.7118|34315.705|34777.2732|36079.7371|34053.9288|32765.0563|32543.5525|38777.0067|36671.7364|36083.9799|36759.7873|35324.6228|39617.408|38958.4819|43055.1192|42107.2141|43863.4759|41408.5378|41777.0178|39509.088|43282.0432|41992.3632|41126.196|45136.4068|47226.6934|46016.9305|48041.1777|46897.4541|46323.1996|50534.3995|45260.8287|50089.8285|50222.0705|50514.4773|49872.141|51962.1308|50998.6263|51885.4339|52724.3059|52566.1186|51166.4007|51895.021|49977.5992|45184.0447|43837.0559|41464.2464|41670.3693|45289.5029|45970.1877|47849.261|46650.8724|46027.7103|43141.9905|40908.1941|42391.2405|40559.1016|40322.249|39341.6471|40610.1172|35674.5287|34100.8629|34167.6244|36776.0949|33886.2721|36847.6251|36284.9204|32770.3999|33581.0762|33438.0157|28159.082|29926.7302|32452.5156|32342.4909|31505.3461|27094.8847|25267.4215|23698.373|24938.5409|25810.1221|22295.3658|21625.9915|21212.5687|23854.2162|22604.9575|16978.5613|19590.6477|18984.9465|18076.3947|17413.909|15852.3357|15814.4794|16401.2524|16846.0642|19545.2201|20235.1516|19136.3718|18180.4996|20414.0227|21114.3647|22051.3087|20745.2656|20811.5141|20272.0615|20044.9236|19893.4983|20130.1003|21237.3978|22410.9438||
2022-02-19 20:24:06|pink_usa_1437|TGOPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8073.3407|7879.1029|7781.9092|7688.8424|9727.554|8560.3294|8852.2461|9533.3753|8696.8517|10311.769|11090.0836|12841.2326|12685.6628|13561.49|13230.8008|11790.891|12939.0998|11382.586|12374.9904|13056.1355|12997.8385|11694.2219|13173.1053|12550.5016|11490.1043|12200.4523|11363.9707|11801.2324|11144.218|9243.1243|9788.052|11286.677|12211.0854|12845.6905|13641.5217|12843.7129|13923.7974|12316.6302|13441.5276|14059.3726|14284.2911|12902.6171|13934.0975|14226.4173|12554.542|9650.9539|9448.6219|10081.1932|10528.8884|11910.9619|12358.6735|12436.9074|12835.6183|14986.299|15764.8866|15638.6651|15648.461|16006.65|17672.7944|18276.2096|17050.0961|17537.0153|17400.8482|17286.0866|17751.3048|19016.3415|19693.8907|17732.277||
2022-02-19 20:24:06|pink_usa_1438|DLGNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:06|pink_usa_1439|AJMPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4201.7926|4279.6036|||||4238.576|4102.7605|4102.7605|4369.1011|4041.2403|3855.9277|3920.0744|4383.3559|4240.8078|3607.5997|4152.2766|3784.4429|4279.6036|4527.8914|4173.4977|4672.0159|3984.2211|3695.4898|4105.387|4240.8078|4133.8966|4570.3337|4067.3919|3897.6225|3480.2727|3522.715|3190.25|3064.7854|3207.3336|3235.8432|3030.7164|3435.4107|3492.9916|3140.7339|2949.7433|2893.1535|2970.9645|2992.1857|2689.415|2651.3958|2166.732|2772.5617|2963.8908|3246.8398|2794.1214|2787.0476|3112.439|3423.6829|3253.9135|3006.3331|2532.3935|2530.2298|2850.9632|3242.9706|3110.4009|3314.2447|3257.2255|3289.2821|3310.5033|3430.7566|3211.4712|3367.1638|3508.6383|3834.6168|3813.1633|3905.8196|3898.6922|3920.0744|3766.8351|3427.7857|3487.3464|3218.5449|3242.9706|3321.3721|3549.4492|3335.6269|3955.7114|3813.1633|4304.9544|4407.4466|4299.2525|4738.3008|4447.5026|3937.8929|4332.395|4508.0856|4426.1204|4910.7841|5092.533|4098.2596|2538.9253|3207.3336|3720.507|3848.8003|3834.5455|3955.7114|3349.8818|3285.7351|3891.5648|4226.5529|4269.3174|4409.6561|3884.4374|3955.7114|3955.7114|3897.9794|3657.7858|3756.144|3207.3336|3136.0595|2751.1795|2844.1922|2758.3069||
2022-02-19 20:24:07|pink_usa_1440|POFCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8470.0187|8573.7332|9023.1628|8747.1284|7780.9894|6964.85|5789.0561|7608.0785|8036.8975|7850.1537|8057.6468|8355.0535|9573.6885|9857.3021|8370.06|7796.3944|7754.8874|8668.041|8960.6652|9096.9465|9449.7558|9256.0565|8979.3433|7436.6672|7512.7634|7505.8456|7035.4331|6233.3478|6620.77|7464.7971|7914.4837|7969.8298|6818.6321|6939.0098|6662.2796|7945.6159|8281.1512|8461.0259|7181.1487|7153.4757|6285.2347|6392.4676|5309.7607|5790.5794|4358.5006|3362.2719|4005.6696|4732.0864|5154.1|4566.0483|4808.1872|4462.2745|4559.13|4607.5578|4365.4189|4483.0292|4330.8276|3891.8235|3643.6985|4289.5033|4065.1711|4031.1814|3834.041|3306.9259|3376.1084|3798.122|3977.9966|3348.4354|3524.8509|3719.3839|3868.9752|3848.5764|3909.7729|3562.993|1526.5113|1965.0858|1965.0858|1937.8874|1948.0868|1876.691|1903.8894|2350.6295|2099.2616|2156.1591|2445.7417|2805.8093|2601.9974|2520.4727|2601.9974|2683.5222|2873.7465|2472.9166|2038.1181|2061.64|2462.8988|1971.7027|2386.798|1874.8471|1798.7463|1885.2245|1618.8717|1695.0417|1768.6519|1743.4003|1743.4003|1743.4003|1528.9344|1245.2859|788.6811|809.4358|761.0081|733.335|622.643|691.8255|508.4917|519.0075|736.7942|691.8255|522.3283|615.7247|443.8061|622.643|638.6933|537.5484|515.41|514.7182|788.6811|598.4291|508.1458|518.9383|567.2969||
2022-02-19 20:24:08|pink_usa_1441|PSORF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7784.7272|7699.3436|6797.7563|7384.568|7936.0263|7491.0348|8681.5266|8705.9197|8503.4565||9277.7415|9402.5389|10173.5584|11187.7318|11471.8323|11472.8115|11560.4578|11212.1107|12375.4924|12700.9328|10688.5929|10834.9721|11570.5184|12511.3573|12715.4294|12716.226|12797.705|12914.2566|13016.7721|14107.8055|14774.5721|15166.4169|15209.4599|14901.8837|15232.6953|14059.7198|14790.1718|14859.6216|14477.0864|15578.4604|15356.2298|16115.5793|15054.9196|14687.7264|15422.2091|15037.9469|15591.5668|15572.8357|15522.8119|16234.1755|15278.5208|15626.1108|15604.51|14289.3424|14820.7909|14469.5181|15123.6372|14101.925|16480.6869|16859.5694|16598.5128|17270.1116|17147.7028|18008.76|15733.451|13923.6426|13923.7106|14194.0637|15396.9426|15397.1249|15419.4354|16232.4558|15740.9184|14782.1353|15274.2806|14602.1162|14928.843|17225.8338|17193.2029|16553.4139|16200.8361|15503.7229|15182.2932|14498.6304|14138.2606|10747.7068|10263.3375|9072.808|8873.4906||9941.7145|9941.7412||10599.2231|9248.7026|8385.6301|8385.6332|7522.4108|7736.1643|8144.077|6210.5084|6621.8245|6909.73||7436.1856|7436.1856|7078.218|6444.4705|6642.0022|7460.7849|7430.553|7936.4617||8165.6126|8165.6398|8857.3098|9411.4477|8860.6476|||7966.8599|8943.2194|8943.2767|8943.3454|9220.6309|8845.5918|8439.2831|8501.818|7814.243|7970.6768|8450.9575|7976.553|7183.2488|6926.2991|6413.0831|6542.2636|5905.595|5786.5177|4387.5728|4011.4457|4070.5365|5266.8679|5269.663|5120.1688|4894.316|4886.7987|5386.3978|6816.9813|7838.3594|8098.8299|7544.8723|8560.5734|8832.7468|8961.4084|8492.5568|8494.3169|7355.7908|6243.341|6021.3551|5789.4007|6316.6539||
2022-02-19 20:24:09|pink_usa_1442|WIMHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:09|pink_usa_1443|BTDPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8519.5874|4466.0512|6072.3499|||5863.3576||||||||||||8377.3485|8750.1483|8770.6298|8771.023|8771.023|8771.0559|8771.0767|8771.0906|8772.6083|8781.3244|7097.328|7453.3557|6733.9454|5730.3261|6095.6834|7510.619|8413.3497|8545.2349|7906.283|7541.1688|7361.706|8130.1925|8099.0205|8076.5225|8299.3987|8955.3891|10437.3741|11012.7761|10228.7472|5183.1083|7184.0529|6776.7798|6410.2136|6832.848|7302.5427|6396.0139|7208.3718|9094.8437|9001.9223|9597.6377|9903.1581|11181.2129|10939.4036|11242.3831|10061.1182|10252.3105|10119.1866|9352.5133|9032.2643|9876.9906|10583.2414|8502.5166||
2022-02-19 20:24:10|pink_usa_1444|MONDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6753.5583|6680.1102|6257.7832|||||6498.326|||||8262.918|7895.6772|8584.2537|8079.2976|8079.2976||8800.9258|5885.0338|5875.8528|7664.3155|6292.6711|7352.1608|6105.3783|6992.2648|8055.4269|8136.2199|7376.0315|7385.8552|6918.8167|7005.1183|8775.2189|8892.736|9258.1406|9817.1362|10055.0531|9884.2861|9891.6309|10672.0176|10763.8278|9390.3473|9074.5202|9998.1308|9640.071|9669.4503|9983.4411|9788.8035|11052.1119|10499.4145|10501.2507|10525.1213|10031.1825|8639.3398|7548.6346|8003.04|9143.3778|8872.5377|8991.891|8354.7282|7686.3499|8370.3359|9655.2373|9385.755|9647.954|10657.9059|10400.5624|11290.9467|10150.5022|9842.1755|7881.5093|8028.6321|9492.5768|8940.2593|9038.584|9570.2654|10502.5287|9677.0872|11391.0921|11505.1973|12167.9782|12232.3141|12874.459|13347.874|13554.2343|13203.4217|13821.2889|13582.1537|12114.5673|12197.1115|11369.2422|12272.3723|12643.821||
2022-02-19 20:24:10|pink_usa_1445|TWODY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5598.807|||||6662.6317|||||5960.3424||||6884.3256|||7469.9488||||9483.8417||||9047.8778|||||||5876.9298|5001.9203|6307.9047||6017.3231|||6491.4899|7245.5086|7671.3392|||7463.3043||||8304.2954|8821.2689|9069.1265|9125.3145|9222.3538|8954.065|9059.2792|||||6976.0326|||5278.717|5281.1109|7199.7419|7985.8024|7972.0148|7972.5544|6789.0452|6320.1341|6592.4462|5959.4402|6523.5878|7120.2654|8858.9262|8664.122|9259.5236|10021.9348|4754.6893|5216.3729|5986.8997|6578.1582|5849.2861|5938.5742|5452.0568|5430.1903|7945.7229|8052.7262|7524.4792|8581.9425|8699.1007|9009.355|9434.7676|8605.74|8886.6789|8751.7728|7683.4199|7765.4688|7926.8315|8835.7506|7388.044||
2022-02-19 20:24:10|pink_usa_1446|WDGJF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1382.5023|1384.99|1007.31|1420.4684|||1404.0468|1662.687|2052.7|1888.484|1958.2758|2011.646|2155.335||2155.335|2185.879|2124.0145|2350.851|2359.0996|2412.7155|1794.0705|2288.5741|2474.58|2412.7155|2746.7838|3196.3325|3233.4512|3538.6494|3814.9775|4495.487|4429.4982|4528.4814|4231.5318|4577.973|3963.398|3372.3974|2818.3343|3438.885||3790.7178|4102.5932|4418.1773|4325.3584|4674.3573||4455.3048|4759.7506|4956.5266|5086.1017|4529.5599|4429.3155|4750.5228|4813.9627|4869.939|||4567.6669|4773.228|5100.711|4732.176|4894.734|4825.7201|4894.734|4193.343|3975.7992|4725.95|4809.2168|4947.2445|4920.9892|325.149|289.572|301.0298|278.952|250.632|226.0172|3624.43|3581.2663|3782.9481|3726.9673|3920.5442|4127.8806|3414.972|3566.412|3494.478|3732.996|3687.564|3140.8771|3068.8907|3358.7304|3569.0063|3135.839|3364.4543|3543.5362|3353.0235|3589.2593|3532.1055|3680.7054|3581.6388|4038.8692|4057.9205|3928.3719|3505.4337|3716.8014|3563.5312|3368.1118|3073.0667|2995.6653|3137.4402|3613.344|6092.4322|6241.5415|6194.1076|5597.7665|6255.2301|5082.8677|5150.8194|5970.8841|5571.0179|5754.0075|6309.7538|6967.161|5929.3928|4907.0837|4723.068|4886.6375|4688.9911|4552.6832|4113.0903|3475.8509|3881.3669|3935.2766|3019.2195|3154.8309|3013.7334|2856.1973|3766.4818|3404.1488|3192.5025|1568.5112|1732.8967|1602.7582|1691.8003|1869.8846|2068.517|1837.0075|1917.8303|2664.4143|3097.5273|2615.6897|2801.5414|2677.6403|2835.9583|2409.1879|2016.9033|2003.0677|2319.7038|2051.3202|1927.3503|1753.8129|1785.0148|2075.5182||
2022-02-19 20:24:11|pink_usa_1447|ICHGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2149.1777|2213.8521||1537.4199|2167.2349|2525.1899|2700.4627|2440.8753|3042.4652||3058.482||3540.8426|3749.8182|3755.4489|3698.2392|4080.0215|4036.506|3969.9365|3960.9976|4512.0305|4099.9248|4100.8771|4986.3199|4808.204|4984.5853|5300.0652|5494.1957|5179.1401|5360.5165|4804.2364|5284.6601|4185.0982|4134.5863|3882.1834||4376.8784|4603.5502|5446.8522|5800.72|5947.7418|6000.0558|5838.2022|6068.5154|6234.7212|6376.1003|6631.284|7270.4711|7191.1718|7580.1824|8049.7514|7849.2308|8129.4824|8093.6164|7674.7156|7414.5175|8130.7297|7863.1798|7590.8133|7795.4038|8033.8152|8489.6539|8353.3969|8061.0017|8168.5702|9398.5253|10007.7389|10295.693|9558.0235|8736.3357|8677.3065|9484.8273|9484.8273|9267.5994|9385.6579|9624.1362|9444.6873|9444.6873|9857.8924|9767.6011|9775.2513|8854.3943|8547.4419|9822.4748|9243.9876|8641.8889|8686.751|8805.3216|9599.3412|9421.5755|7693.3034|7169.8823|8125.8666|8746.0712|8187.0969|7583.0097|8080.4375|8888.2838|9362.3256|9286.7216|9703.4334|10378.1097|10884.5391|10462.7609|10686.9493|9402.6155|10033.3831|10639.4517|11228.4214|11837.5001|12130.8749|11878.7344|11306.7248|11974.0694|12584.213|11726.1985|11754.799|11869.201|11869.4678|9638.3631|9819.4995|10301.6141|10321.1681|10921.998|11395.2846|11650.1312|11553.0164|12034.2215|11499.0436|11267.8613|11158.6413|11031.218|11286.0646|12006.9165|11650.1312|9903.6246|7658.7787|8902.3027|9352.0026|8694.4399|8767.5024|10594.0654|9954.7683|9498.1276|11275.3734|12199.6143|11596.8485|12499.016|12784.8334|12922.7037|12880.1059|12766.9515|11453.9685|11249.4808|12680.4001|12112.8876|11428.2266|11414.3755|11954.8636||
2022-02-19 20:24:12|pink_usa_1448|UUGRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9334.9224|9035.1147|8497.664|7376.7634|7737.9601|5966.2453|6375.2978|5571.1448|4436.4713|4913.5112|5261.0688|6167.4447|5206.906|5213.7504|4937.7283|4869.5747|4907.0592|5455.6957|5401.1728|5912.3248|5653.3411|5905.5094|5503.4032|5435.2496|5397.7651|6403.1435|6178.4883|6331.8429|6747.8301|6318.4227|6369.6062|6107.7059|6462.1709|6543.9706|7055.0713|6789.6722|6697.9992|6558.6159|6347.3364|6644.0669|6419.1188|6425.9763|6562.3366|6610.0626|6582.7906|6582.864|6957.8588|6981.8409|7255.2543|7309.8051|7691.6605|8080.3349|7275.7108|7603.0155|7630.3312|7903.0866|7640.5595|7319.123|7908.88|7849.2225|7196.399|7670.25|7295.26|7867.972|7636.16|7319.123|7571.389|8123.647|8962.261|8891.8247|9147.5329|10146.4994|10477.2153|9710.0908|9832.8307|8680.4393|9328.2333|9573.8495|9597.5792|10262.4204|9426.4252|9556.8285|9996.654|10143.2625|9488.6385|9512.505|8660.13|9567.057|10163.7195|9802.3125|9391.4678|9376.125|8861.2905|8731.581|9375.9655|9563.4848|9249.8161|9147.5329|9191.8556|8617.3647|7705.3389|7664.4256|7620.1029|8015.5981|8230.393|8537.388|8827.1955|8977.2135|7708.8795|8216.895|8169.162|7783.8885|7511.1285|7432.71|7449.7575|6740.5815|6640.0012|6921.1673|7122.3243|7142.781|7101.8677|6329.6291|6414.8651|6169.3853|6614.3175|6639.8883|6636.4789|7511.0007|7633.7406|7333.7097|7245.0642|6861.1611|6849.569|6331.3338|6815.4746|7047.3166|7449.6308|7529.7527|8330.9715|8828.7501|8506.5578|7135.9621|7712.1578|7879.2205|7603.0557|8092.3106|7555.3235|7892.8582|7804.2127|8467.3492|8370.1801|9035.0213|8581.5655|8946.3758|9277.0917|9710.9773|9762.9372|10262.4204|10023.7595|9335.0522|9887.3818|9957.2754|10027.1689|9982.8462||
2022-02-19 20:24:13|pink_usa_1449|UUGWF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7223.458|5690.2511|6198.316|5513.2185|4611.3405|5070.2529|5122.7273|5771.0792|5486.335|5047.7964|5180.7641|4777.5674||5520.4416||5724.9024|5724.9024|5966.8477|5111.52||5711.8851|6412.4816|6134.1858|6243.238|6666.0382||6270.7743|||6646.2201|6811.0418|||6585.8866||6395.2118||6374.8412|6374.8412|6452.7029||6736.2709|6708.9986|7015.9319|7159.7914|7841.6764|7568.9224|7978.0533|7009.7768|7507.5527||7589.4179||||7124.81||7458.892|7385.5303|8045.24|7378.5078|7479.346|7492.982|8590.68||8523.605|9219.1312|9842.9227|10228.326||9341.8711|9035.0213|9444.1543|9444.1543||||9751.17|10364.88|9682.3663|9358.6002|9205.65|9410.22||10064.844|9273.84|9273.84|||9246.6113||9273.6822||||7926.0662|7568.9612|7398.4891|7330.3003|7866.2646|8353.1329|8591.94|8694.225|8489.655|7364.52|8087.334||7534.995|7534.995|7507.9236|7125.855||6512.145|6818.884|7027.4055|7141.5536|6887.0728|6322.0451|6273.3733|6307.4677||6464.302|6186.7053|7193.9226|7609.2608|7309.8436|7309.8436|6896.2783|6887.0728|6512.0342|6621.1364|6682.5063|7862.1187|7835.6021|8571.3372|8659.9827|8796.3604|7311.4802|7197.3321|8044.7148|7637.1501|8046.2831|8046.2831|7705.3389|7828.0788|8128.1097|8591.7938|8606.1408|8421.3217|8858.4804|9035.0213|9260.0445|9260.0445|10132.8616|10132.8616|10132.8616|9221.9951|9221.9951|9221.9951|9764.7101||
2022-02-19 20:24:14|pink_usa_1450|HAYPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2490.9642|2602.3204|2602.3204|2588.4783|2782.2681|2923.8017|3049.7141|||2311.6891|2270.1618|1965.6421|1608.5043|1557.2869|1625.3429|1400.2955||1819.8284|||||||||||2028.3006|||2140.2068||1930.3826|2115.0582||2531.9438|||2737.7526|3114.5979|2988.0454|3177.89|3564.5801|3487.2421|3546.4515|2988.2324||2894.1551|2774.4656||3105.1855|3093.832||||||3592.894||||3171.0892|2992.4223|||2598.7134|2670.3033|||||||2596.3722|2660.0456|2719.1898|2762.4794|2863.4578|2812.9784|3245.7488|3070.6572|3070.7402|3319.0771|3483.6748|3687.0943|3526.423|3392.7311|3462.6514|4144.4471|4144.4471|3804.9999|3726.6659|3529.4789|3529.6564|3751.8509|3680.8087|3695.0915|2915.6211|2828.3223|2593.727|2924.5|2940.5287|2940.5287|2943.443|2803.0371|2803.5503|2803.7483|2803.854|2819.3953|2819.8873|3038.5546|3038.5546|3257.1662|3257.184|2125.9728|2332.0447|2332.0447|2481.3627|2481.3627|2640.747|2645.957|2603.9772|2864.8839|3087.8385|3087.9859|3087.9859|3087.9859|3087.9896|3087.9896|3087.997|3087.997|3621.2357|3628.6618|3628.6618|3254.036|3254.036|3254.036||
2022-02-19 20:24:14|pink_usa_1451|AMIGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5122.8389||||||5129.688||||||||||7144.0072|7614.0077|7520.0076|7191.8178|7380.0148|7845.1305|7256.3425|6600.3412|5834.1101|5185.6113|4909.4064|3723.3501|3698.9791|4032.0497|4890.4511|5155.0572|5076.3747|4330.248|4894.5912|4859.3197|4745.3658|4614.2041|4586.9908|5037.6209|5340.5483|5289.9464|5454.0606|5604.1311|5423.3527|5472.6559|5505.5247|5450.7433|5409.6573|5488.828|5694.0357|5453.7926|6000.5526|6533.5055|7083.0269|6510.9651|6593.9073|6994.7947|7496.5952|6759.7917|5758.9555|5626.3987|5607.2368|5587.7285|5662.9747|6273.3051|6362.4859|6631.6108|6838.1509|6436.2351|6053.8569|6517.1765|6554.7147|6560.3075|7298.761|7031.2524|6800.3502|7326.9198|7029.8444|7545.4449|7926.1008|8002.232|7163.3793|8264.4616|7744.9236|7524.6888|6668.0614|6514.5112|6540.1029|6517.3547|6292.7164|7182.2121|7640.7118|7541.038|7515.4075|8221.6679|6843.9432|6741.2841|6973.5632|7283.7546|7539.3754|7223.4396|7682.9825|7636.6488|7731.6034|7374.8044|7110.0826|7138.8567|7417.9656|7447.1578|7640.221|7778.2098|7192.8469|7916.1986|8453.6286|8428.8186|8472.4611|7497.7789|8297.8911|7238.8335|7477.4124|7648.8904|7829.6768|8082.247|8810.589|8643.1878|8223.2164|8124.2617|8829.9521|8630.0065|8291.8631|9423.9083|10511.8478|9642.9788|10479.165|11823.1802|12072.4015|12075.3685|12698.4219|12724.3882|13422.388|13140.2179|13440.2093|14806.5068|15413.3124|12829.5608|11518.3589|12083.2758|12740.3634|12068.4096||
2022-02-19 20:24:15|pink_usa_1452|GMVHF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9312|||46.704||72.2355|77.84||||102.7488|||104.3056||90.2944|84.0672||78.4627|58.2239||||59.4694||||58.5353|||56.0444||||49.8173|||||||69.5467|||||87.1945|||||||263.6544|266.6849|||297.6672|294.6297|||352.0413||356.9138|371.7629||||439.9653|428.9355|487.1482|450.995|461.412||443.0291|275.7442|416.6802|428.9355|||379.9143||392.1696||||390.9441|1852.06|1998.9663|2086.5123|2249.9314|2591.3607|2192.7758|2444.8611|2721.1035|2542.8543|2192.262|2252.2623|2310.9534|2438.3682|2523.9357|2608.3605|2941.7504|3006.68|3039.7535|3057.7936|3024.7201|3550.8891|3572.1623|3648.814|3732.7987|3884.7681|3621.1148|7400.1416|7925.0781|8236.7437|8124.3617|8466.8888|8438.7013|7072.7947|6953.3501|5523.6948|4928.4414|5225.1953|5469.5808|4306.0045|5004.2755|4434.0209|4934.4484|3794.1236|4562.2591|5342.4919|5936.1022|6403.4509|6987.9828|6777.265|5839.1139|3374.0988|5652.6352|6125.449|5529.1467|5642.9391|6054.426|7605.1703|7429.8518|8161.1755|11373.9085|10124.4963|11909.4509|12709.0145|13628.091|13846.6966|15693.8495|14516.8108|15593.1278|16888.4122|16243.3686|12904.166|13578.702|12228.5743||
2022-02-19 20:24:15|pink_usa_1453|HRGLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7612.8135|7636.5295|7634.1579|||12237.4199||10558.332|10959.1313|||10266.6261|8272.1164|7849.9728|7316.3644|7961.4377|7309.2496|7083.9483|7328.2224|7743.2511|8381.2097|8857.8999|9201.7808|8319.5482|8895.8453||9536.1755|10897.4698|10579.6764|9514.8311|8639.7133|8746.435|8966.9931|9109.2887|8739.3202|7107.6642|8464.2154|8779.6373|7328.2224|6894.2209|7095.8063|7724.2784|8030.2139|8172.5095|8174.8811|8919.5613|9173.3217|8350.379|8848.4135|8487.9313|9474.348|10487.1842|10672.1685|12073.78|12031.0913|11272.1815|10966.246|12265.1675|12854.0341|12767.2338|13247.7185|13544.1676|12275.3654|11208.1485|11312.4986|11310.127|10576.8305|10776.5186|12310.9393|13831.1304|13890.4202|11418.9831|11656.3796|10894.6239|12070.6969|10873.7539|11502.226|11829.5059|10842.9232|9486.372|8326.663|9367.7924|9718.7881|9351.1912|11326.7282|11326.7282|9942.6665|8473.7018|8848.4135|9960.6906|11644.5216|10257.1397|10344.8887|12104.6107|11372.9742|10615.4874|11127.04|10121.2474|9533.8039|10234.3724|8103.7333|9130.633|8717.9759||
2022-02-19 20:24:16|pink_usa_1454|PEGRY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4029.5333|4178.7773||||||5302.0115|5313.7028|||5727.0066|5621.4712|5342.5921|5508.0944|4932.1788|5275.7472||5306.5832|5308.5081|5002.8708|4915.7855||||5246.8025||||4862.7338||4901.6901|5075.3363|4493.9451|4469.4212|3997.8229|4355.8533|3956.6526|4283.658|4489.2286|4809.9155|4812.0809|4576.7932|4474.7692|4380.3631|4552.7945|4259.6414|4475.7358|4345.8848|3878.8754|3567.7254|3475.4041|4070.3782|4264.594|4262.5409|4275.0509|4112.4105|4117.9569|4264.6587|4298.7976|3809.1601|4288.5533|4484.4448|4444.8161|4068.4633|3950.7196|3936.0101|3903.1235|3947.3451|4061.436|4882.1409|5104.0563|5367.6799|5883.5742|6420.5321|5652.3063|5999.6761|5768.1384|5989.1887|6034.9435|5839.1171|6021.7603|5704.8209||5454.5063|5685.42|5484.9319|5987.6584|6057.3414|6422.5068|7123.2459|4996.7296|4931.6817|4277.6398|4460.1214|4292.805|4393.6122|4067.2412||
2022-02-19 20:24:17|pink_usa_1455|SDLPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:17|pink_usa_1456|ITVPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2041.7932|2139.0215|2450.1519|2041.7932|964.5042|1769.5542||||||2527.9345|3305.7605|3266.8692|3500.217|3014.0758|2975.1845|3616.8909|3772.4561|3111.304|2800.1736|3111.304|3344.6518|3500.217|4375.2712|4219.706|4608.619|4744.7386|5600.3472|4900.3038|4686.4017|4064.1408|4491.9452|4044.6952|3488.5496|3305.7605|3889.13|3776.3452|4180.8148|4507.5017|5055.869|5051.5499|5179.9951|4179.8823|4417.2872|4763.4058|5036.836|5622.5146|5534.6734|6415.4406|6865.6074|7319.5428|7472.5006|7609.6024|7541.3995|7765.5183|8520.4446|10066.0787|10243.0215|11579.6827|12398.2597|12168.8114|13130.8842|12865.2072|13658.2127|12945.7153|12793.2473|12208.6205|12450.535|13990.7242|14458.4257|13164.1829|13063.3852|13559.31|12700.1654|13557.5775|13706.5176|15256.3001|15220.0714|16705.4474|16238.4999|16339.1351|14877.9117|15336.8083|15519.9644|16488.0753|16061.3819|15578.3328|14173.4651|13589.7808|13617.9586|12360.0183|8847.849|10445.9364|11166.4846|9469.7747|8433.2319|8952.5096|10224.5389|10256.7421|10129.9417|10682.2279|11154.4083|9491.9144|9560.3464|9374.3725|8394.9905|9471.7874|8783.4424|8678.7818|9377.1903|9413.4189|8694.8834|8244.0376|8320.5204|9278.5677|9612.6767|8538.8988|8264.1647|8390.9651|8052.8307|6682.1789|6488.9593|6947.8559|7298.0665|7044.2645|7128.3955|5518.8357|5603.3693|5321.5907|5720.1062|6315.8667|7068.6182|7290.0157|7954.2082|7237.6854|5885.148|3196.1747|3645.0078|4363.5434|3441.7247|3099.5649|3051.26|3840.2402|3896.5959|5462.48|5800.6144|5877.0971|6416.5019|6832.7292|7064.5928|7628.1501|7094.7834|6366.1843|6501.0355|5800.6144|5881.1225|6058.2405|6215.2315|6209.1934||
2022-02-19 20:24:18|pink_usa_1457|HMSNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47937.6715|56590.006|34375.8912|39520.5824|25022.6856|24377.1264|30852.3006|38089.26|36184.797|36946.5822|49287.6661|49553.7965|5184.2724|4962.683|5334.5792|4848.1598|4809.9859|4354.99|4584.1995|4615.2768|3961.4541|3961.4541|4153.7577|4153.7577|4153.7577|4149.52|4149.0796|4149.0796|4149.0796|4149.0796|4151.233|4151.8189|4180.4731|4180.9647|4180.9647|4183.313|4176.2684|4176.2684|4176.297|4176.297|4176.297|4176.297|4176.297|4183.406|4183.8185|4184.1801|4184.3382|4184.3974|4184.4371|4184.4371|4184.5341|4184.6081|4184.6081|5796.4566|5850.7476|6160.7795|6044.706|5998.2083|5998.2083|5843.2369|6326.5096|6269.5054|6362.5503|6316.0653|6897.3396|7445.3922|7091.2918|7478.7942|7479.3661|7556.9067|7828.1806|7750.7619|8184.8809|8432.2101|8142.3923|8185.1235|9080.3708|8568.8732|8611.5975|8809.0769|8714.7873|8442.0357|8442.0357|8442.2303|8442.2957|8442.3183|8143.8538|7589.6068|7589.6209|7589.6209|7589.6209|7396.8889|7406.5695|6002.9453|5828.187|6645.8828|6396.2931|5587.6004|5699.7039|6217.0753|5665.212|5915.2751|5915.2796|6467.1416|6467.385|6536.3745|6294.9282|6355.2969|6208.7035|5889.6803|5682.7289|6346.0876|5569.0213|5396.3377|6673.5862|6147.5079|6190.801|6035.3915|5511.4028|4816.5696|4680.5197|4712.2823|3871.725|3365.7674|4081.9274|4091.3453|3590.4323|3373.8412|2873.5458|2999.4693|2074.2874|2365.8543|2782.378|3223.893|3257.2137|3207.231|2524.1318|2224.2355|738.0799|624.7838|1099.6212|866.3753|690.9342|524.8228|727.9789|785.4509|1111.1257|1420.0544|1298.3354|1704.0652|1948.5175|2211.2275|2375.1155|2417.1529|2101.8721|2101.8721|1849.6474|1841.24|1835.0517|1995.7397|2295.9837||
2022-02-19 20:24:19|pink_usa_1458|GWPRF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:19|pink_usa_1459|CNVVY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6220.3196|6220.3196|6147.1393|7039.9381|7742.4683|8854.8078|7903.4648|7439.99|7030.1808|7405.8393|4691.7604|5221.1998|5367.5886|5184.6026|5594.9792|5372.4682|6045.8566|6021.7252|5197.9061|5330.3056|5320.4982|5899.1331|3961.8035|3848.7496|3308.0568|3725.8649|3597.0817|3440.7723|3652.134|3494.9732|3598.7843|4350.1788|4201.8773|4325.4619|5026.2741|4899.2796|5167.054|5429.8696|4834.8154|4363.7308|5313.3381|4941.2488|4836.2223|5376.3588|5066.2804|4551.1502|4647.5801|5521.9765|5577.0961|5541.0178|5256.4005|5772.5199|5990.9938|6776.5137|6884.7567|6273.058|6217.6779|5865.2589|5605.224|5271.1812|5009.3842|5074.8335||
2022-02-19 20:24:20|pink_usa_1460|DSITF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.75|111|||185|||166.5|203.5|217.375||||268.25|198.875|217.375|255.4475|196.5333|173.6806|178.2511||159.9689|202.2921||||150.8279||91.4108|109.693|139.4015||||68.5581||73.1287|||||94.5509||127.6437||||165.4641|189.1018|196.1931|||217.488|291.1903|331.6319||357.1721|431.4814|||472.3756|483.897|460.8542|478.1363||443.5722|478.1363|472.3756|||||||||||8405.6675|8751.1059|8325.0652|7472.9838|7726.3053|8279.0067|8405.6675|8106.2876|7737.8199|7208.1477|6851.1947|7101.67|7193.75|4212.66|5202.52|5651.41|4753.63|4620.6312|4989.6959|4586.546|4459.9293|4275.657|4531.5537|4739.5986|4290.3366|4163.6231|3821.2195|2512.9277||2413.337|2455.0261|3057.2024||2990.1524|3068.7827|3068.7827|3126.6842|2779.2749|2633.6772|2726.494|2459.6456|2865.7192|2099.9805|1717.1111|2227.6036|2146.3889|2133.1625|2216.0015|1751.9174|1673.7984|1604.0568|1545.9388|1836.5288|2034.13|1917.894|2208.484|2069.0008|1766.7872|1115.8656|1045.8|1232.1016|1318.098|1236.4459|1364.7563|1248.1105|1563.0543|1843.0043|1901.3272|1773.0168|1889.6626|2251.2647|2308.68|2286.2585|2181.2772|2122.9543|2134.6189|2006.3084|1936.3209|1965.4824|1831.3397|1679.7001||
2022-02-19 20:24:20|pink_usa_1461|TATYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2487.5209|2682.5105|2596.5462|2608.192|2242.8689|1633.9919|1953.9955|1912.7139|2365.5099|2152.4306|2806.8135|2973.5505|3018.3391|3401.8796|3274.6122|3341.2736|2997.8725|2996.9603|3266.4487|3047.9187|3076.6726|3290.8075|3320.0648|3224.5844|3588.0737|3657.5032|3936.7043|3786.4106|4180.8481|4157.4587|4299.162|4620.8957|5046.7545|4817.3017|4443.235|4516.0708|4527.7902|5106.2663|4833.8109|5098.3169|5134.6865|5126.7763|5291.7167|5351.2804|4609.8994|4855.5398|4923.0841|4847.4358|5093.6356|5460.0349|5681.2284|5790.0319|5917.0983|5823.0012|6071.8926|6161.6758|5949.4856|5792.3253|5957.4063|5930.0064|5615.1425|5875.212|5982.8002|6102.3793|5852.0432|5024.1875|5066.3044|5610.1081|5437.9068|5486.457|5155.272|5452.1463|4462.4557|4475.309|4398.032|4420.7802|4717.9231|4282.1357|4509.4633|4229.8212|4035.2261|3689.9716|3999.5584|3905.1249|4158.1593|4285.2926|4133.7146|4017.1077|4181.5234|3809.5474|3932.5971|4086.5297|4288.8496|4266.3659|4532.4353|4601.9219|4580.9455|4580.3935|3958.6029|4016.3544|4040.9189|4327.3213|4529.5073|4637.5583|4459.8162|4094.5336|4164.3863|4127.1422|4106.7684|4128.8885|4273.8333|4345.4325|4192.439|3621.3779|3624.6714|3784.2902|4216.3865|4138.0513|3917.33|4085.5906|4118.5758|4108.9945|4207.6656|4037.0214|4295.3474|4423.9194|4458.0015|4720.8248|4269.2245|4488.7717|4177.7704|4083.0992|4211.9072|4052.0725|4476.5418|4766.1178|4819.6302|4378.7675|3895.9303|3816.3509|3956.8732|3942.8816|4079.9138|4191.1915|4084.6294|3733.3138|4168.9451|4354.5643|4654.3541|4939.5395|5053.495|5221.0625|5103.0936|4921.3236|4908.604|4620.5024|4408.5248|4115.1307|4076.4939|4327.7244|4463.588||
2022-02-19 20:24:21|pink_usa_1462|JMPLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2769.3162|3171.8331|2554.6406|3487.4063|3568.9831|2698.4733|3599.0377|4063.8106|4656.3154|3871.6759|5030.9245|4789.4144|4603.7199|5337.9107|5420.5609|5458.1291|5056.6856|5410.9005|5887.4804|5024.4843|4706.7642|4892.4587|5903.5811|5538.6325|6213.7875|6878.2087|6544.3881|6799.8521|6918.9971|6681.7805|6578.7361|7263.5515|6987.6933|7009.1608|7166.9475|5440.955|5137.189|6427.3898|6375.8677|6427.3898|7597.3722|7888.2577|7680.0224|8172.7031|7149.7735|7435.2921|7014.5278|7689.5374|7889.3322|7685.439|7987.6926|8045.0696|7229.4971|7047.1203|7187.489|8186.4628|8606.5441|8340.1511|9053.2648|9310.4365|9304.289|10002.0338|10433.3856|10990.7618|10718.2212|11226.4171|11065.5567|11408.7939|11236.663|10766.3768|9979.4929|10841.1719|9327.8545|9734.6162|10645.4755|10527.6478|10262.2793|10761.2539|10527.6478|10323.7546|11086.0485|9390.3544|9054.2893|8241.8009|7873.9633|8255.1103|8847.3225|7830.4183|6431.8406|6871.4034|7232.3432|8103.2435|8563.853|7500.3869|8007.4444|8200.9778|8540.6289|7780.0427|7388.6214|7533.2876|7557.4793|6955.5904|7316.3367|7813.911|7905.8394|7127.8351|7096.8698|7339.7542|9054.4601|9047.6864|7751.0127|7876.8094|9028.3331|8609.8171|8283.2295|8641.2663|9681.5083|9278.9589|8955.7581|9108.1656|9238.8007|7591.3476|7034.9391|6710.7706|7865.1974|7905.8394|8128.4028|8597.7213|8200.9778|8406.1232|6838.5027|7354.2692|6795.9253|8076.8745|7162.9614|7737.4653|6810.4403|6229.8401|4076.7811|4668.0256|5470.2216|5167.3418|6077.4326|6176.6185|5954.0551|5613.4363|6111.7848|6573.3619|7996.8001|8938.3401|8220.3312|8738.033|8883.1831|8278.3912|8022.4433|7775.6882|6839.9058|7074.6134|5408.2909|5418.9352|4964.4414||
2022-02-19 20:24:22|pink_usa_1463|SCGPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1131.5166|1307.2862|1428.1335|1417.1478|1581.9324|1548.9755|1548.9755|1735.7314|1801.6453|1735.7314|1889.5304|1768.6884|1977.4156|1636.8607|1428.1335|1589.4027|1581.9324|1581.9324|1384.1909|1384.1909|1537.9899|1537.9899|1252.3632|1461.0904|1230.3919|1307.2914|1461.0904|1373.2052|1373.2052||||1197.435|1241.3775|1318.277|1233.9073||1812.6309|1723.8545|1924.0441|2116.4484|2079.747|2043.0456|2043.0456|2079.747|2348.8908|2348.8908|2715.9049|2458.995|2307.2958|1639.33|1652.73|1652.73|2312.5886|2312.5886|2306.4217|2183.0837|2170.6265|2035.078|1972.0053|2015.9677|2053.9618|2046.7993|2346.9804|2336.7517|2423.8375|2521.2782|2241.1362|2284.9845|2046.2548|2216.776|2192.4158|2192.4158||
2022-02-19 20:24:23|pink_usa_1464|SECCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1831.3491|1831.4781|2007.8084|2256.5695|2203.8028|1974.6911|1868.9595|1888.6316|2224.772|2369.0546|2300.0507|2744.9946|2907.7757|2894.0432|3056.0338|2898.0213|2898.4018|3023.1407|3140.357|3140.8912|3141.1695|||3391.8541|3435.9259|3261.4321|3161.6176|3279.6982|3187.0781|3140.8323|3323.4473|3323.6595||3216.8743|3216.9688|2902.4723|2858.6413||2755.1265|2629.7521|2883.6467|3120.1172|3139.545|3143.2825|3053.3756|3111.4106|3284.9499||3434.615|3256.7768|3087.0839|3123.19|3141.2562||3340.8518|3448.8789||3760.6146|3525.5853|3008.5229|3190.1944|3145.9813|2622.2383|2868.9254||2821.1838|2575.2343|2575.2343|2466.7273|2486.6206|2275.7551|2156.3971|1814.2384|1850.0496|1383.4737|1345.4966|1318.3696|1736.1246|1125.9943|2251.9888|2197.0622|2252.0248||1757.6779|1669.794|1537.9682|1823.6011|1505.0269|1197.4302|1197.4302||1362.2196|1461.0904|1570.9468|1889.5304|1856.5735||1812.6309|1812.6309|1867.5591|1867.5591|1636.8607|1494.0473|1647.8463|1636.8607|1636.8607|1516.0186|1625.875|1680.8032|1592.9181|1329.2627|1472.076|1485.5884|1296.3058|1318.277||1424.6181|1424.6181|1419.6745|1428.1335|1474.0534|1377.4897|1329.2627|1345.7411|1631.3678|1977.4156|1990.7739|1690.4896|2094.4276|2121.2196|2159.2668|2006.3442|2189.8513|2403.9429|2429.9397|2587.45|2556.8655|2440.6443|1516.9919|2059.7456|1825.4033|2364.6373|2503.7626|2232.4189|2022.7442|2132.5151|1998.0766|2082.9306|1991.5317|2218.5225|2332.258|2359.0782|2445.1577|2423.8375|2379.9892|2168.0557|2277.6765|2131.5154|2253.3163|2088.8851|2296.5556||
2022-02-19 20:24:24|pink_usa_1465|MEGGY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5198.0087||4885.6259||5086.6976|5023.9386|5243.808|5421.0092|5632.982|5991.7753|6224.0347|6548.1057|6571.9481|6761.8482|6933.6362|6955.659|6369.2423|6375.9921|6946.2489||6558.8157|6479.2942|6658.8494|6730.3903|7121.7356|6654.7136|6372.7374|5820.8863|6169.8663|6446.0784|6262.0502|6667.1819|6674.1524|6526.9302|6325.1355|6163.1922|5888.9687|6216.0134|5980.9403|5937.8778|4509.6395|4263.3976|4271.1735|3972.8272|4515.4759|4269.5297|4498.0067|4448.5647|4116.7538|4378.4175|4811.8968|4633.5307|4201.3709|4665.8163|4289.6752|4027.9022|4394.4493|4241.3224|4763.0829|5011.3347|5050.2666|5065.829|5244.262|5387.781|5387.3152|5064.099|5194.1816|5027.2897|4883.6956|4769.2188|4984.8411|5264.4707|5365.5224|5703.3176|5377.232|5881.9769|5153.3328|5181.4921|4699.9897|5476.9716|5477.1859|5417.1221|5617.2646|4810.0913|5186.1653|5772.7697|5772.7816|5912.7341|6311.9099|6564.7706|6542.9739|6772.5546|5268.0191|2126.6496|2400.6685|3310.19|3111.1102|2919.8374|3029.2007|2519.4513|3007.717|4437.3591|4824.1175|4543.0664|4755.9945|5043.2696|5051.3217|5664.7643|5040.03|7833.2543|7907.5595|8052.7954|8209.1604|7738.111|7798.7024|7818.248||
2022-02-19 20:24:25|pink_usa_1466|RLXXF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15803.4899||13323.022|14131.6228|13045.638|12263.413|||12873.2531|12600.4182|12525.7658|14595.1402|13886.8889|14331.1636|15349.8756|15723.3771|14633.6123|15113.0136|15209.3811|15020.3996|13681.0009|15690.1949|16742.9264|16173.6955|15810.6006|16444.7243|15774.9016|15798.8672|17331.8414|16741.5364|16723.9353|16764.0261|16994.433|17379.3871|14352.6833|15005.4003|14698.9184|16155.9466|15811.6942|15341.0632|16255.4646|16393.758|16012.1654|15667.3214|13653.9257||17144.4874|18679.7124|18214.5113|18372.3848|19394.4708|24474.4982|25402.5178|27020.1724|27331.8935|25993.2745|26020.1461|13465.78||29965.5078||32402.5578|32399.5006|34105.6815|33312.4186|34998.1578|34527.9147|33613.7533|35749.3573|28867.5514||29282.3371||29714.7059|30607.8126|36929.4193|39328.2872|38180.7122|37610.1084|37298.6295|36238.6561|34816.7894|36443.178|33749.5552|37198.2028|37285.1491|37352.6864|35430.736|37806.6402|36072.9253|39576.5206|36883.7243|37725.91|37994.4743|38716.4173|40016.1402|35537.8295|35431.3034|34589.0161|35891.478|37377.887|37853.0387|40149.9214|41416.5797|43986.9398||44205.3187|43952.0155|44419.1578|45713.6118|46633.7387|45296.5248|42159.069|41363.9075|42831.0573|42036.7882|41651.1585|42952.2574|41500.3827|43382.1247|38277.0517|39607.3696|38980.8293|39865.0187|43713.4692|42400.5942|42175.5332|44129.7694|44463.7688|48535.1084|45910.4441|46063.8912|44375.4198|46569.0672|45844.0871|48105.5333|52022.795|45721.9855|39314.6005|42874.6713|45773.7747|45581.6772|41609.5741|42983.7938|42696.1613|41247.9032|45501.1104|48015.4583|49564.0747|45896.7349|49475.6762|50455.7005|51498.8879|53362.9744|58303.7715|58224.8922|57550.6759|61327.5206|62492.0568|58240.0536|59985.9703||
2022-02-19 20:24:25|pink_usa_1467|BTLCY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5072.3458|6053.7029|4628.2132|5337.8899|3832.173|3437.2498|4959.7109|6306.1616|5513.6932|5206.9035|6553.4065|6715.1521|6561.6507|6501.5308|6762.8822|6693.8192|6356.9689|6103.1479|6580.6596|5643.0458|6071.5659|5809.4839|6499.6919|6489.3329|6823.5248|7290.7425|7078.084|7255.0361|7520.67|8202.2867|8087.1358|8698.3213|8517.2995|8756.9759|8597.3653|7377.6907|6942.145|7128.836|7049.1737|6231.3628|6995.8728|6604.7722|6595.8858|7075.9775|6684.8589|7058.2154|7405.3117|7540.5983|7603.2628|7781.4501|7953.9603|8402.587|7929.1533|7710.8856|8039.3654|9303.1467|9009.3794|8921.8414|9189.0351|8587.7046|9413.2|9622.0379|9911.0331|10133.9845|10672.0693|11797.3346|10942.2272|11957.0813|12305.4081|12388.2692|11931.6487|12282.5091|11253.99|11919.4029|12295.0836|11699.4012|12859.2669|13604.815|12838.1668|13154.6807|13013.4494|12727.9095|13677.6252|13197.747|13582.1739|13922.6205|13322.3883|11907.2662|11161.8757|9680.2985|10359.8652|11003.2181|11444.8768|7586.2498|9307.6102|9338.5255|8417.4198|7475.349|8015.9218|8114.0005|7723.206|7882.8235|8052.792|9072.3724|8418.7033|8280.0503|8331.1092|8131.0378|8373.3819|8108.3388|8696.4292|9356.9936|9044.7786|8627.0032|9059.4881|9022.6181|9244.42|8808.0493|8474.2336|7954.2867|7465.2272|7759.8128|6824.8586|6542.5276|7269.1538|7562.1971|7570.8493|7499.7181|6294.5996|6568.9324|5494.3067|5731.1643|6773.4908|7357.4343|6857.0561|7700.4947|7065.8679|5921.4334|4105.1565|4341.5089|5124.5559|4494.413|4494.4547|4336.9172|4392.5187|4522.3033|6005.0257|5884.5634|5560.2738|6366.5135|6551.88|6718.757|6732.6579|6445.3772|6602.9676|6904.1556|6176.4608|6218.9528|6561.9203|6979.0397|6895.6836||
2022-02-19 20:24:27|pink_usa_1468|MBPFF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||789.4899|987.5136||||||||||1609.2442|1670.9365||||1794.3966|2036.4602||||2036.5416|1840.2484||2208.7129|2233.3196|2262.5004|2106.7399||1971.9348||||1543.6412|1502.7178|||1445.5456|1535.6381|1678.9791|1736.3402|||1539.9347|||1820.3757||||||2000.0852|2023.5824|2023.5868|2207.2249|2286.3892|2286.3853|2286.4142|2286.4326|2495.673|2495.8344|2699.3038|2699.3766|3138.0568|3192.4751|3192.5201|3192.5543|2603.0222|2603.0254|2642.2096|2250.7799|2089.596|2089.7294|2117.0001|2469.9971|2627.0025|2627.2191|2521.3817|2662.5567|2663.5355|2432.1221|2220.292|2220.2968|2223.6457|2223.9605|1843.0124|1843.1105|1843.1806|1572.2248|1572.264|1572.2716|1573.3127|1238.9835|1238.9835|1317.649|1341.3649|1341.3989|1341.3989|1312.8821|1312.8821|1312.8893|1340.9082|1340.9276|1346.0679|1346.0679|1346.0679|1345.4759|1286.0828|1286.0868|1286.0919|1383.7814|1383.7814|1383.7869|1383.7892|1383.7908|1384.7588|1384.7588|1291.1219|1291.1219|1291.1219|1397.0183|1397.019|1397.0294|1397.0294|1397.0294|1397.0294|1397.0294|1397.8814|1397.8814|1397.8892|1397.8892|1399.719|1399.8342|1399.8567|1399.8912|1399.9222|755.06|816.2813|791.7928|1101.9794|1101.9794|1101.9794|653.0248|816.2813|1138.7122|1416.3659|1459.2943|1845.5781|1845.5781|1867.0383|2047.304|1678.1884|1463.5863|1463.5863|1321.9489|1321.9489|1754.502|1891.8782|1891.8782||
2022-02-19 20:24:28|pink_usa_1469|SPMYY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2140.018|2481.6446|2286.4055|2007.6|2346.715|2307.8619|2538.6481|2853.3565|3314.9289|3314.9289|3502.3622|4227.1562|3387.5156|2895.3125|2405.4074|2115.5993|1738.8488|1564.9639|2248.911|1576.5562|1391.079|2364.8343|2298.3741|2193.02|2181.355|1808.4067|1864.409|1400.0568|1355.4136|1246.178|1005.3594|799.4684|140.6689|257.893|281.3378|246.6025|223.1165|246.6025|246.6025|328.8033|551.9198|405.5605|584.7617|681.436|933.7324|1120.0072|1120.0072|953.4715|1496.2895|1342.8844|1330.1086|981.5774|1204.4477|1094.3487|929.8388|1080.0435|1010.9016|1144.417|1372.4146|1290.9267|1186.6536|1292.1339|1109.0807|733.7736|784.2957|783.3182|867.6756|915.8798|850.8041|733.6873|767.4755|829.1122|876.4544|760.5596|709.8798|828.1649|757.9929|648.8323|557.967|819.8783|989.8953|988.6051|980.3847|991.872|1098.2392|1018.578|1081.5466|1301.1917|1301.8114|1341.5984|1230.8429|1094.6885|1108.4139|1254.0037|942.0305|980.5465|846.4743|971.9415|930.7158|1031.2114|959.7679|937.436|900.3283|1070.6615|765.135|519.2096|510.1006|394.6898|344.3039|421.6313|551.0623|680.4425|726.9467|580.5829|807.9667|884.8859|973.1835|1057.3324|1067.4991|1171.4426|1170.3318|1096.3124|1311.7389|1263.5196|1074.6428|1249.709|1410.1363|1408.0257|1552.2096|1567.5902|1612.5119|1559.1567|1638.9985|1586.9616|1499.8757|1607.6163|1721.9893|1506.3516|1344.8862|1318.0156|1208.573|1285.2742|1310.4757|1172.0447|1360.5086|1583.9498|1635.2586|1832.2178|1650.1546|1713.0492|1486.2978|1670.0161|1618.7074|1514.4348|1497.1592|1579.4257|1645.7215|1448.9504|1276.5725|1366.9286|1254.9592|1351.35|1502.7331|1336.9686|1300.9242|1084.6906|1054.5809|1039.9988|999.8335|1000.1982|980.3166|1000.1982|1029.2559|1007.9287|990.2574|1037.6674|743.2665|734.0904|620.9181|710.3366|786.0885|864.0856|854.9094|861.0269|819.7343|831.912|876.3204|738.6785|726.4436|642.3291|621.6828|654.519|636.2117|709.6207|735.6198|714.2088|682.2453|611.742|665.2694|642.3291|642.3291|637.741|623.9768|723.3353|789.9119|812.8522|879.3791|911.6485|978.7872|963.4936|960.4349|786.0885|764.6775|786.8531|812.6228|848.7338|810.0993|1067.4898|1003.2569|955.8469|913.0249|917.613|972.6698|982.6106|1027.7266|906.9075|937.4946|926.7255|1195.9556|1241.0716|1182.1914|1290.7756|1254.0711|1220.4253|1218.8959|1431.4763|1466.6514|1552.2953|1697.584|1884.8006|1750.3468|1729.7005|1770.9931|2370.5002|1870.4012|1905.5763|2376.6177|2271.0922|2202.2712|2301.6793|2087.5696|2202.12|1888.7534|2026.3954|1943.8102|2141.097|2141.097|2231.3289|2309.326|2538.7293|2219.0941|2355.2067|2182.3896|2145.6851|1995.8083||
2022-02-19 20:24:29|pink_usa_1470|SPNUF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510.1006|437.2291|349.3424|||530.9013|711.8942|732.6682|605.8256|781.0343|876.4582|907.1761|1084.4438|1057.3327|1118.8889|1119.4479|984.3052|1260.632|1018.9672|1020.5728|1148.3814|1351.0284|1352.2452|1536.975|1550.6616|1626.0626|1424.1645|1586.6718|1634.2325|1479.6982|1587.4372|1663.0752|1489.502|1388.7047|1334.8701|1388.9317||1249.992|1215.2077|1337.3368|1588.915|1674.9812|1860.0236|1582.2945|1686.898|1449.8849|1664.3884|1591.5632|1463.1259|1504.1309|1594.0653|1665.236|||1270.405|1312.8806||||1252.5691|1110.0633|1046.4285|951.1727|1001.8707|1009.3741|1021.609|993.4688|1070.5483|997.071|1039.9612|1064.4309|991.0219|721.8554|645.3877|740.0958|813.6167|807.4993|789.1471|807.4993|820.7129|899.199|755.5012|685.1509|685.1509|623.9767|611.7419|666.753|666.7987|789.1471|776.9122|691.2683|703.5032|636.2116|703.5032|623.9767|636.2116|587.2722|666.7987|740.157|770.7948|789.1471|935.4757||935.9651||776.9122|792.2058|758.56|783.0296|819.7341|831.912|838.0864|882.6824|1059.1699|929.8477|905.378|923.7303|905.378|1070.5483|923.7303|984.9045|984.9045|886.965|1162.3096|1217.3664|1180.6619|1247.9535|1217.3664|1186.7793|1186.7793|1362.961|1533.6369|1553.8244|1694.5251|1969.674|1700.6425|1737.347|1621.116|1822.9909|1933.1044|1899.4586|2281.7973|2404.1457|2174.7425|2318.5018|2144.1554|2211.2955|2018.7483|2070.1346|2030.9831|2138.0379|2110.5096|2165.5663|2183.9186|2468.9903|2446.9676|2446.9676|2177.8012|2275.6799|1939.2218||
2022-02-19 20:24:31|pink_usa_1471|PRRFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.3938|874.4551|885.5845|930.1022|946.0014|1065.2452|1057.2957|993.6989|912.6131|883.9945|946.0014|834.7071|794.9591|779.06|637.5572|508.7738|449.9468|483.3352|410.1989|443.5872|478.5654|399.0695|478.5654|564.421|677.3052|787.0096|858.5558|866.5067|475.3868|424.5099|314.8051|217.8221|73.1373|124.0155|135.1451|249.6209|263.9304|383.9711|331.0259|241.9892|195.2449|146.9107||174.8936|244.8511|237.8553|308.4492|207.3288|204.1489|172.6682|166.6264|159.3129|158.9975|228.3223|390.5058|392.4175|336.4547|310.3825|356.4981||422.3527|3661.075|821.9608|831.9489|680.3638|601.2966|546.9401|373.9648|421.74|457.4195|386.4449|538.3818|477.2771|492.1419|592.8824|538.3835|469.0212|511.9625|417.8298|376.5422|511.9653|490.5011|487.6259|418.2267|370.302|691.01|467.9054|494.9903|437.6378|540.6831|580.6969|561.0322|478.7919|446.5045|467.8245|421.5484|402.2357|459.5237|447.8888|428.9568|429.6358|427.6542|455.4917|426.2099|424.7554|457.2668|469.1833|462.2307|438.764|427.3722|406.8661|440.5747|420.0979|428.8429|428.8478|435.5859|405.3136|355.1959|329.6326|381.7784|423.8175|379.3729|376.0766|356.8725|393.2935|325.0364|308.1777|317.6681|347.132|409.7851|397.938|381.8547|325.7059|249.3736|433.038|440.434|820.1944|934.3873|959.4965|1065.48|1106.3957|966.6216|1149.015|1102.1551|1082.0002|1077.46|1155.5299|1358.5936|1257.9327|1270.143|1414.1773|1289.1675|1263.4371|1168.9152|1265.1943|1364.9162||
2022-02-19 20:24:32|pink_usa_1472|PFODF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.0914|279.7476|212.4398|195.6131|216.6468|326.0217|326.0217|399.6402|283.9548|265.0247|218.7507|231.3709|197.7173|292.3739|437.5126|494.3113|504.8329|443.8404|363.9124||494.3372|561.6839|446.6514|774.1913|868.9472|663.0663|609.5336|593.0675|407.8194|468.6917|445.8603|478.8449|538.3819|537.5562|541.6863|583.7991|544.1635|511.9596|526.0001|448.3825|379.0194|511.9652|432.6981|507.4614|357.0632|360.3833|714.9805|447.2383|475.6121|434.0333|514.2276|569.3707|534.3955|429.5142|453.2388|474.4841|435.3668|435.3668|480.3356|425.4111|413.8034|439.6273|429.2363|440.4204|422.8605|458.086|443.8669|500.7759|452.1458|478.2695|423.6736|403.5036|426.2812|390.163|452.3873|439.7792|430.5405|388.4956|354.8596|298.5193|418.779|436.4813|399.6513|389.7737|357.7183|350.3696|327.5757|325.9571|321.7321|325.1187|402.1651|395.398|380.1613|338.9376|340.132|466.5443|411.581|802.364|934.3872|951.8476|1099.5755|988.7668|1001.5526|1121.7389|1056.9781|999.953|1128.7674|1154.6746|1338.9163|1266.4897|1305.2344|1392.2622|1400.895|1400.9542|1218.7658|1263.4596|1263.4931||
2022-02-19 20:24:32|pink_usa_1473|CUKPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3443.7405|||3129.6468|4180.5579|||||5862.672|||5722.9524||6079.5458|||||6382.2859||7165.3776||7753.9163|7590.6917|8386.9592|8680.6881|7144.4178|7378.5349|||6796.7905|5322.1779|||6326.411||||||5843.6581|6208.1084|5907.4207|6108.0249|6713.4201|6901.4138||31452.8589|||||||30749.4127||29940.2985|27577.1944|28042.6323|27257.5169||31424.4559|31264.1754||||29050.8876|||29527.995||34578.8362|35239.3309||||38131.2757|37460.7||42655.8477||42712.2|42392.8587||||||37771.975|||||35055.9064|37820.355|||40250.2417|40177.7503|42062.0779||||||49158.1431|||52499.705||48373.7269|47316.4424||46905.6436|42599.4307|43679.426|47687.4584||41735.5924|35318.9151|35271.3285|41619.321|39731.4673|39257.0914|38150.2276|34305.213|31887.0384|31116.8365|30474.759|27721.8727|28733.2466|29729.2796|34118.4315|28707.0542|21091.3612|5861.9286|8384.3354|10409.8901|8882.1588|7646.6865|11526.65|10450.8412|9268.0602|19660.9213|19182.779|19494.3752|28950.005|31139.2385|26924.6881|27168|26870.4813|22083.6308|24342.5268|27954.9624|23063.8439|19987.7768|23367.3529|21476.7734||
2022-02-19 20:24:33|pink_usa_1474|SSEZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14076.6309|17638.4194|13925.6763|16468.2698|16659.088|13437.9203|15049.1678|15039.9896|18206.319|16908.4975|17313.5272|16365.0953|16718.594|16374.2098|17389.7778|17630.3448|17630.7745|15489.4015|15508.369|15148.3631|14492.9746|15877.707|16523.8963|16486.975|16779.5762|17327.4029|16722.4516|18250.5631|17813.0983|18661.0937|19956.9455|21071.9808|21568.6465|21503.1104|19694.8361|19198.2489|18794.8427|20230.1016|18635.9786|19182.4641|18955.8416|19275.0996|20424.3448|20519.2033|19631.2234|20783.8488|19735.23|20509.945|21678.1347|22061.6268|21965.79|22627.5643|21362.6803|21247.7435|22217.472|23504.9143|22623.5572|22874.344|23829.1849|23723.2339|23314.41|21835.2273|20735.0211|21286.8598|21374.3813|22950.1071|23972.791|25358.244|25670.6204|26923.6916|24121.5569|24063.6861|24393.696|24862.8302|25703.8129|23930.1247|24295.9145|23417.6652|22163.76|23416.4986|25065.5108|23953.695|23849.8272|22554.0073|23800.098|23870.128|21971.1143|22334.9982|20777.5406|19711.793|21502.184|21995.6439|22378.9604|20404.2442|20202.9735|21029.4218|20065.41|19553.227|19180.7252|19168.1115|19087.759|19177.8937|18998.2503|18546.6972|19730.2235|19198.7228|18560.4185|18826.9642|18875.35|18747.0224|18013.8573|17955.88|17276.8464|17520.605|18557.4246|19470.9357|18714.9392|19024.6231|16730.5751|16649.4079|14915.4606|15741.9372|14217.5458|14043.0344|16126.9057|16414.3426|15777.1649|15541.9675|14373.9235|15163.0165|13639.932|14297.5532|15924.2341|17129.996|17200.0382|19262.4904|20615.3547|20614.5781|14396.2869|15892.371|16630.5296|17275.5443|17866.8888|17123.5905|17311.392|17545.7695|19125.8494|21602.5236|21515.5274|19562.1165|21955.15|21081.1844|23068.4418|21994.2442|21271.9042|23380.2342|22947.246|24670.8022|23009.3862|23956.7876|23391.9701||
2022-02-19 20:24:34|pink_usa_1475|HCHDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||612.9053|723.7826|391.1508|525.4353|735.5172|951.697|1087.214|1062.5746|1478.3644|1401.3675|1401.3675|1318.2095|1549.204|1507.6248|1727.8396|1931.1151|1355.1684|1351.7805|1439.8664|1202.7121|1422.9268|1588.9349|1704.1241|1995.4855|2534.1651|2839.0778|3232.0764|3394.6969|2686.6214|3394.6969|3543.7654|3215.1368|3062.6805|2530.7772|2703.561|2791.6469|2357.9929|2320.7258|2310.562|2120.8386|2815.3624|2717.1127|2608.6993|2473.1822|2476.5701|2598.5355|2307.1741|2485.0739|2849.2416|2706.949|2534.1651|2615.4751|2320.8363|1958.3117|1328.1283|1443.3231|1216.3217|836.8563|901.2298|1358.6211|954.4227|966.0238|820.3476|878.103|1158.0513|1221.3248|1038.1259|1018.9966|923.3508|1007.9606|985.8885|974.8524|771.053|589.8777|501.0372|496.6231|492.9444|463.5149|460.5715|526.8938|591.005|537.9475|460.5715|400.1444|427.4104|656.3237|501.8946|338.7329|412.1672|642.0758|687.5772|879.6944|1157.7587|1365.0431|1945.4391|1845.336|1658.2745|1703.776|1466.1574|1481.1183|1511.5523|1491.263|1785.4577|1590.6805|1851.3979|1724.5898|2094.8694|1912.2658|1551.1164|1547.0585|1552.1308|1701.2571|1618.2801|1684.4362|1399.456|1435.0785|1490.4461|1206.0766|1163.8385|1108.7763|1114.4759|1073.7644|1070.7111|1026.2133|1304.1075|1380.8197|1372.6371|1222.2811|971.6879|1276.3848|1312.1235|1420.3609|1255.9626|1285.5747|1130.8769|1223.0239|1096.4581|1173.5204|730.2824|964.5728|1298.165|1218.9129|2173.6938|1541.6268|1475.8507|1681.401|1428.5742|1541.6268|1649.5407|1521.0718|1490.2392|1336.0766|1485.1005|1176.7751|1089.4163|1125.3876|899.2823|1022.6124|924.9761|894.1435|734.8421||
2022-02-19 20:24:35|pink_usa_1476|KLRGF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442.1417|||||609.5098|613.0969||||750.6685||645.5969|680.9281||619.9498||||||601.9482||||645.0363||646.3225|638.6053|||490.1237|||328.0356||270.1469||||447.0289|||364.6984|441.24|530.6458|569.2382|||||||900.4898|1035.6831|||||1101.3701|1352.0573|1446.7935|1492.4387|||||||||968.5917|1294.0896|||||||1166.7451|||||||||813.2085|||||||690.6634|||||||792.3016|841.9554|762.7972|||||762.7972|1050.6452|1050.6452|892.7802|1011.9246|1012.4416|1012.4416|1031.3573|1031.3573|1031.3573|648.5391|648.5391|439.5654|490.0073|461.1834|461.1834|461.1834|631.9653|601.7002|507.3017|565.7519|565.7519|482.871|619.8046|725.7479|771.1522|799.9803|454.1443|537.0951|526.3161|526.4775|540.1803|620.2337|598.2382|598.2382|595.7325|595.7325|722.1|722.1|813.5482|809.9325|838.8586|796.7132|950.4644|936.4844|936.5673|945.2459|945.2459|944.5227|944.5227||
2022-02-19 20:24:35|pink_usa_1477|MITFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2646.7016|2644.8472||2573.903|2588.7857|2632.7303|2878.7583|2679.113|2689.5956|2848.664|2844.8112|2984.0678|3364.2048|2950.6546|2907.5586|3098.5122|3165.336|3331.229|3381.0173|3055.1776|3101.0804|3200.8656|3139.661|2988.6667|3070.7171|2717.2038|2736.6517|3000.2068|3043.9177|3456.8947|3526.0021|3584.6239|3704.9792|3645.1839|3914.0867|3918.6699|3756.6678|3940.3372|3842.8542|3670.7972|3754.1382|3479.4727|3370.0275|3130.1496|3036.8789|3253.6435|3254.4679|3285.9406|3126.4242|3331.684|3453.1912|3549.9101|3211.3531|3442.2707|3606.2614|3262.1938|3221.9902|2746.1352|2820.4184|2759.8968|2628.384|2730.27|2002.0199|2130.9818|2448.0077|1716.8785|1796.3768|1863.5195|1841.2305|1718.3415|1793.6591|1943.7965|2068.8903|2218.3751|2563.9798|2412.9106|2473.2018|2268.4894|2249.6743|1837.0153|1787.3545|1569.9318|1579.6948|1575.3214|1834.8422|1798.0122|1382.6767|1357.8276|1299.2546|1261.9809|1281.5052|1162.5844|983.3157|1090.6994|1185.6586|1253.1571|1215.8325|1224.7072|1343.6334|1382.6822|1180.3384|1251.3362|1400.4316|1173.2466|1304.5934|1173.6903|1290.3937|601.7345|647.8593|589.2857|754.3567|951.446|559.1575|522.5634|465.4766|704.3806|804.2359|915.5174|1041.2768|1188.7941|1248.3427|1389.9233|1354.2858|1288.3564|1430.5865|1385.1068|1249.4671|1249.4671|1242.3273|1228.0477||
2022-02-19 20:24:36|pink_usa_1478|IMIAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3532.4108|3532.455|3532.4758|3532.4965|3532.5017|3532.5355|4504.788|4282.0387|4282.791|4282.8477|4282.8697|4282.8697|4282.0859|4282.8981|4282.8981|4282.9044|4282.9044|4282.9044|4507.936|4282.9201|4284.2171|3443.2237|3443.244|3443.3174|3442.7127|3443.4388|3443.4565|3182.1396|3182.1396|3182.1396|3250.64|3089.6334|4090.0214|3948.4786|3919.9824|3899.5945|4313.8203|4627.927|5171.5824|5022.78|5978.4652|6001.3056|6777.85|6400.78|6573.5551|6542.7689|6279.7297|6377.8779|6570.667|5898.4556||
2022-02-19 20:24:36|pink_usa_1479|AVEVF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||655.1053|769.3339|717.3066|642.5206||938.4183|1048.3231||1226.0489||922.2566|922.2566|1022.268|1019.1031|1099.6073|1024.1876|1143.9718|1128.3548|1077.6422|1122.0157|1318.5269|1385.9002|1452.4996|1452.5545|1517.2533|1586.7503|1649.1884|1649.2548|1722.2027|1680.9713|1696.8295|1747.5758|1817.352|1817.352|1817.352|1817.352|1552.2026|1552.2026|1592.1653|1690.4862|1697.2525|1662.3557|1630.6313|1560.8378|1808.2876|1809.8443|2013.5054|2124.9683|2004.9028|2115.4393|2115.5988|2224.7713|2183.8507|2183.8507|2183.8507|2184.0813|2185.0228|2291.9052|2708.4181|2689.3447|2323.7719|2247.4784|2169.3484|2348.0081|2161.7378|2300.1399|2419.239|2199.8862|2119.4784|2307.24|1543.5259|1381.217|1425.7724|1323.9315|1298.512|1479.9218|1423.3263|1655.0306|1947.8438|1871.4578|2091.2329|2053.0368|2037.2981|2049.9849|2037.2521|1531.1223|1226.8078|1373.9529|1438.8941|1508.9288|1509.19|1428.9545|1579.2368|1616.1705|1671.6675|1569.7755|1359.623|1369.1753|1483.804|1483.804|1534.75|1630.2739|1630.2739|1668.5211|1681.3043|2038.2896|2101.5282|2098.5411|2240.0002|2241.1737|2734.5859|6884.0843|4502.2553|4502.2553|4502.2553|5712.6667|5584.331|5586.1177|6140.3202|6140.3202|5056.7342|4743.6984|5892.0271|5932.255|6851.3934|7106.0284|7473.6922|8420.9488|8027.4205|7623.8888|7095.8027|8729.0914|9153.8258|9380.8179|10763.4233|9425.0947|6430.8671|6818.3268|8030.5455|7741.1564|8898.7124|10852.0885|10324.8964|9019.8011|8746.4107|12685.8931|15091.7993|13655.9128|14681.3258|14501.2151|14504.3279|15886.9021|15815.0995|16833.6097|15228.9846|14486.878|13431.6423|12984.2224|11360.3655||
2022-02-19 20:24:37|pink_usa_1480|PMOIY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:37|pink_usa_1481|HLFDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1649.7078|1650.388|1550.1429|1413.7623|1452.1221|1410.0614||1320.5594|1222.0993|1313.9275|1367.1821|1267.3641|1076.0333|1019.652|1067.5098|1064.764||1004.8818|991.2401|984.2455|1030.2103|906.5111|766.3933|776.3465|725.5854|711.6509|888.8172|1109.7773|1094.8476|1061.0069|1051.0537|945.5502|945.5502|1126.6977|984.3675|1052.0988|1095.8429|1278.9811|1279.2175|1355.871|1534.0655|1497.232|1436.5065|1563.9305|1554.6836|1522.8335|1683.0794|1607.4353|1638.2901|||1482.7785|1483.769|1416.415|1343.118|1366.89|1278.9811|1448.1848|1448.1848||||||999.482|999.482|||1174.7879|1174.7879|1214.6113|940.8259|886.0689|955.7597|793.9112||871.1351|871.1351|918.9231|858.1925|||||||945.725|876.0931||970.6934|970.6934|955.7597|1010.5167|1087.1766|965.7155|861.1793|903.9894||846.175|799.4531|751.6652|658.1301||644.1422|637.1731|655.0936||557.5265|454.9814||472.8625|415.1581|428.1007|428.1007|428.1007|428.1007|428.1007|204.0945|486.8401|431.0874|401.2199|467.9638|606.2595|576.4426|642.151|717.8153|741.7093|821.0573|1077.2208|1025.55|1150.8939|1174.7879|974.6758|991.1029|858.121|747.185|956.7652|905.9805|905.9805||
2022-02-19 20:24:38|pink_usa_1482|HLMAF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1047.7197|1029.0673|1010.1148|||991.0324|1039.6491|1215.9693|1200.927|1238.915||1464.4781|||1456.786|1407.8875|1487.2698||1327.9585|||1865.3966||1940.1214|1981.5945|1903.1107|2094.3336|2128.2347|2220.76||2465.422|2450.502|2353.1406|1901.3128|2010.7137||1988.079|2040.8933||2269.6736|2300.6199|2323.2489|2274.2676|2357.2425|2435.2283|2543.2138|2486.4372|2512.3567|2606.2542|2799.7344|2750.2894|3003.4066|2870.8042|2983.4935|3077.2558|3110.7681|3214.0753||3156.5213||3487.3386|3847.6717|3671.6182|3648.9723|3720.7429|3628.5743|3753.6064|3704.2001||3802.3588|3465.5369|3994.422|3960.3464|4011.5965|4150.1375||3983.22|4520.3683|4546.8475|4539.282|4539.282||4248.6903|4502.8013|4885.2932|4714.876|4582.3293|4790.617|4870.145|4866.358|5241.2758|4919.3767|5248.8499|5350.2735|5255.4778|4819.4172|4455.4014|4076.2183|4561.5727|4478.1524|4842.1682|5426.1102|5664.9955|5464.0285|5449.7712|5322.571|5775.2173|6190.0514|6594.3694|6415.938|6581.8033|6208.1831|6142.5962|6358.9918|7131.5277|6919.8738|7115.6083|6947.509|7391.9408|6643.7928|6605.8282|6507.8797|7352.1577|8011.6927|8766.6933|9089.631|8982.4078|10070.4712|8824.3235|9244.3631|9316.4083|9416.4183|10487.4736|10913.2079|10929.9882|10364.3167|8710.7716|10250.4231|10819.891|10894.5407|11142.5896|11417.8324|11797.4777|12566.2594|11736.7344|13126.2362|13496.3904|12309.9989|13097.7629|13021.8338|13895.018|14274.6633|15335.7719|15945.1026|14587.8707|15242.7588|15869.1735|15584.4016|12428.638||
2022-02-19 20:24:39|pink_usa_1483|HALMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9305.1088|9409.5112|10630.0712|10930.9402|11009.7166|9569.1521|9327.8875|9872.6786|9718.9222|11132.3421|11421.442|10953.9087|11161.5748|11669.3505|11100.8315|13456.5312|13693.8096|12385.9312|12554.8734|14741.6309|14861.2192|14041.1851|14041.1851|16590.504|16590.504|16062.7969|16227.9426|15804.638|13298.9784||
2022-02-19 20:24:40|pink_usa_1484|QNTQY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1733.7506|1535.6076|1651.191|1527.3517|1519.0957|1230.1373|1287.929|1357.279|1588.4457|1484.4207|1428.2802|1486.0719|1461.304|1865.8458|1758.5184|1799.7982|1378.7445|1282.9754|1387.0004|1188.8575|1244.998|1205.3694|1304.4409|1131.0658|1114.5539|1091.4373|1278.0218|1387.0004|1410.1171|1342.4183|1281.3242|1231.7885|1226.8349|1319.3016|1099.6932|1324.2552|1137.6706|1235.0909|1337.4647|1322.604|1410.1171|1570.2826|1580.1898|1619.8184|1532.3052|1657.7958|1699.0755|1794.8446|2093.7102|2113.5245|2057.384|1981.4292|2030.9649|2044.1745|2085.4542|1945.2681|1872.4506|1875.753|1917.0328|1981.4292|1948.4054|2093.7102|2255.5269|2382.6686|2407.4365|2527.9734|2575.858|2437.1579|2352.9489|2366.5475|2247.2008|2358.5448|2342.9477|2054.3777|1971.2815|1838.2151|1768.3587|1863.4035|1747.9673|1882.1336|2197.5444|2040.7902|2227.9163|2136.0231|2046.7522|2066.595|2432.5852|2276.1942|1922.5507|1975.2509|1925.341|1902.1671|1900.8471|1628.2274|1758.0698|1816.2119|1748.6579||1802.5041|1845.2015|1932.0389|1929.677|2015.1244|2173.9519|2124.3183|1988.1804||1708.8141|1861.9692|1811.6266|1610.965|1765.5382|1616.6374|1644.9995|1715.9046|1744.2667|2009.452|2132.3684|1999.9376|2064.5433|2132.6988|2007.7471|2033.3054|2026.2059|2186.6552|2321.5463|2229.2524|2271.8496|2236.352|2002.0675|1895.5745|1895.5745|2002.0675|2002.0675|2499.0346|2632.5057|2768.8167|2494.7748|2264.7501|2190.915|2200.8543|2201.0062|2327.0518|2182.1774|1974.0091|1902.227|2318.5634|2411.8802|2498.0188|2469.306|2581.2861|2709.7762|2769.3532|2734.6278|2792.7929|2686.8803|2604.4074|2241.2373|2092.9307|1930.1553|2049.3069||
2022-02-19 20:24:41|pink_usa_1485|HRCXF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500.7217||208.613||||||||||156.6845||||||97.6143|91.0232|||207.488|260.0911|372.1148|477.3202|526.6123|625.4874|745.7734|818.0319|844.4976|880.5873|1022.5399|765.1004|503.4751|730.7854|741.3652|850.2973|818.9499|646.5394|867.9302|999.3713|948.423|989.5736|1111.928|1273.7085|1214.922|1297.2232|1430.4727|1501.0165|1093.4298|1081.3786|1142.4186|1170.9273|1137.013|1146.0307|1195.824|1452.8665|1064.772|1054.8209|1094.6255|1015.0163|1084.6743|991.1336|786.1401|551.5492|396.3824|288.8214|288.8214|179.2684|149.3904|197.1953|135.4473|99.5936|59.7561|99.5936|97.6017|81.6667|107.5611|92.1639|21.9106|36.7102|96.6058|71.7074|63.1423|93.618|123.496|101.5855|92.3033|136.244||
2022-02-19 20:24:41|pink_usa_1486|OXINF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359.0086|||||648.355||||||||785.9768|824.7653||781.4334||849.1327|||844.3252||986.8162|1141.5781||958.272|972.8966|1030.0826|778.3583|890.272||||1058.4259|1187.1558|1113.0354|902.9646|925.3603|905.6621|916.0784|932.8631|870.4356|795.2616|701.895|729.0144|774.9369|684.3388|638.2251|700.0997|704.683|867.9632|925.2545||733.344|547.2045|590.1787|518.5608|567.2591||601.6384|544.3396|550.0694|524.2849||538.6256|587.3414||501.389|||535.7961|||670.596|776.6413||768.159|||748.01||611.0395||705.7199|608.1814|743.014|722.9326||745.8828|737.2765|751.6204|757.9||639.21|619.9279|709.28|763.62|765.9643|765.9643|765.9643|992.5979|880.7155|943.8286|943.8665|929.522|1190.6371|1055.9317|1188.6313|1108.4916|646.1415|646.1696|646.1865|1051.1538|1016.6898|1213.5024|1213.5974|1226.5233|1226.6813|1226.803|1522.7298|1577.3182|1445.1567|1664.947|1680.8132|1887.6805|1988.549|2138.4626|1940.4674|1812.7937|1766.6813|1766.6813|1683.1026||
2022-02-19 20:24:41|pink_usa_1487|DPUKY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1245.1654||1395.9596||1430.6197|1369.5514|1319.6753|1390.3998|1319.2913||||1619.6119||1419.2989|1550.2088|1596.3276|1614.0595|1447.6013|1401.86|1439.6816|1502.4786|1540.814|1499.2977|1561.4623|1491.2626|1522.9268|1641.3944|1500.0965|1653.8439|1831.3432|1735.58|1707.539|1930.2593|1954.6111|1957.7382|2066.0231|2096.177|2358.0122|2171.8698|||||2442.2839|2375.9363|2285.5429|2325.2199|2534.5828|3113.8326|2488.738|2398.0156|2180.2029|2160.4984|2273.3075|2312.0956||2452.4336|1916.0005|2174.5525|2100.8596|1918.8179|1813.037|1795.8168|1985.5481|2243.6206|2188.1324|2394.4882|2113.893|2104.2625|2270.4787|2475.0423|2520.5248|2171.856|1837.0095|1809.5961|1717.5828|1768.3536|1485.1666|1440.274|1545.7183|1464.8069|1486.0694|1583.1377|1431.7574|1571.582|1342.7781|1354.3339|1430.6019|1608.5604|1828.1196|1929.8102|1858.1646|1754.1628|1595.8491|1955.2329|2119.3246|1841.9866|2001.4559|2165.5475|2165.5475|2035.3732|2051.7875|2145.5835|2171.3774|1962.6813|2252.2434|2480.1508|2421.9958|2626.5999|2733.8453|2582.5085|2421.6192|2402.7087|2220.7405|2817.2044|2375.3793||
2022-02-19 20:24:42|pink_usa_1488|RANKF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||367.0975|288.9917|367.0975|312.4234|312.4234|410.0558|410.0558|429.5822|429.5822|429.5822|460.8246|511.5934|554.5516|476.4457|507.6881|542.8357|585.794|695.1422|695.1422|663.8998|570.1728|679.521|640.4681|722.4792||816.2062|745.911|781.0586|820.1115|925.5544|1011.5048|941.3638|914.0354|921.8476|757.79|734.3532|757.79|898.4108|753.8839|769.5084|824.1943|781.2268|710.9164|710.9164|695.2919|695.2919|859.3495|917.9415|906.2231|895.2859|910.2532|906.3465|941.5065|941.5065|992.2932||933.773|949.401|937.68|972.843|925.959|855.633|812.656|902.517|918.145|1004.0566|1054.8454||1058.797|1058.797||1004.0566|1004.0566|986.0852|957.1746|1113.448|1113.448|||1320.5102|1367.3922|1445.5289||||1629.1502|1629.1502|1406.4606|1406.4606|1355.6717|1363.4854|1258.0009|1258.0009|1160.33|||957.1746|976.7088|929.8267|978.2715|1007.9634|988.4293|1004.0566|1187.6778|1187.6778|1132.9821||1160.33|1218.9325|1218.9325|1238.4667|1230.653|1230.653|1160.7207||930.2174|930.2174|941.5472|820.4354|882.9447|824.3422|750.1123|750.1123|910.2926|910.2926|777.4602|820.4354|820.4354|820.4354|820.4354|824.3422|824.3422|1183.771|1375.245|1375.245|1414.2743|1254.094|562.5842|711.044|668.0688|691.5098|691.5098|671.9756|668.0688|668.0688|904.0689|950.9119|950.9119|1112.5201|1276.4704|1264.1507|1311.6026|1311.6026|1194.4952|1105.4936|1100.8093|1053.9664|852.5417|1011.8077|964.9648||
2022-02-19 20:24:43|pink_usa_1489|CRNCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4097.8382|3474.9667|3278.2705|4209.2993|4360.0998|5605.8425|5278.0154|5671.4079|5310.7982|5671.4079|6313.9489|6917.1508|7936.8327|7406.3937|7476.8463|9405.7448|8217.9052|8532.7688|8674.6403|10318.9256|9689.3669|10025.1717|8856.9268|9299.4486|9520.307|9998.6314|9753.6214|10714.3019|10595.9395|9903.7362|9105.704|7980.6749|6961.1174|5737.6483|6321.2572|5962.6542|5792.2705|6263.8483|5406.7311|2883.5898|3195.0859|2545.0359|2647.4396|2873.3302|2719.7384|2725.9378|2753.1252|2635.6506|2639.2678|2781.0332|2587.9896|2482.4453|2711.6867|2453.79|2316.5468|2494.5427|2624.2469|2606.1487|2666.3994|2613.7633|2659.3715|1923.0728|1989.0751|1578.9641|1763.3685|1913.1973|2026.1449|1769.1313|1676.929|1656.7598|1357.1024|1492.5243|1613.5392|1766.3939|1685.5728|1360.1711|1590.7084|1537.6849|1556.1278|1455.2678|1285.2463|1374.5797|1316.9452|1247.7841|1371.698|1135.3971|1305.4183|1636.9414|1775.2746|1655.4371|1615.2858|1355.6861|1473.9483|1437.8928|1427.7972|1286.8092|1691.3021|1775.0005|1636.4638|1528.0777|1469.7543|1570.0707|1321.0583|1392.4755|1323.9453|1478.5027|1574.7366|1685.5514|1781.786|1708.2394|1498.9158|1757.1274|1886.8624|1791.9289|1883.2935|1957.0251|1871.668|1774.4002|1532.7047|1264.4813|1115.1904|1517.9672|1662.4305|1282.1936|1252.7178|1181.9762|1276.2985|1128.92|1149.5529|1347.1277|1302.9112|1406.083|1607.8667|1351.7261|1108.3588|607.2391|790.0006|990.4483|887.2767|1042.9186|1075.9334|1084.7768|1078.8814|1348.6015|1636.4676|1230.2978|1325.4025|1195.7459|1147.4418|1168.2862|1073.4262|946.1121|1348.0225|1331.7963|1310.5774|1238.1836|1298.0958|1385.4676||
2022-02-19 20:24:44|pink_usa_1490|COIHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3938.6863|3656.1416||3759.7626|3759.7626|3801.5666|4509.6249|4509.6249|4402.5017||||4729.0966|5107.9469|5107.9469|||||5225.5212|5225.5212||4973.9176|5008.0036||5676.6114|5676.6114|5018.4914|4966.0516|5280.6907|||||5645.1474|5060.9676|4816.8603|4811.3542|4690.7424|4839.6716|5280.6907|5107.6392|5353.3199|5510.377|5689.7212|5708.0753|5993.8723|5611.0615|5928.3224|5881.1266|5572.2499|5950.7682|5764.3966|6223.8108|5666.8298|5797.0893|5908.9721|6006.4173|5744.1867|5365.4059|5735.5243|6103.0178|6295.6895|5709.2748|5218.4083|5585.9018|5496.6535|5748.649|6032.1441|6764.5063|7113.6034|6871.8408|6829.795|6908.6309|6674.7516|7539.3159|7878.3093|8106.9326|8272.4875|8330.3662|8388.2891|8064.4474|8780.5853|8633.145|9026.7576|8691.068|8759.5222|8580.4879|8238.2163|8404.0903|8899.0681|8896.4353|9130.7532|8879.9061|8995.6974|8244.3406|7281.9862|7302.5713|7749.0111|8042.6549|8441.5654|8627.8354|8493.7653|7686.9221|6728.0159|7875.0996|8550.4764|8506.6542|9576.4304|10465.7624|10419.3625|10571.9667|11466.7629|12523.1985|12701.7824|12919.4316|12612.4905|13282.1802|13815.1417|14448.5566|16820.3745|17788.6342|16700.3884|18525.293|18583.8908|18465.2999|14881.0645||
2022-02-19 20:24:44|pink_usa_1491|FDDMF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1419.3063||||||1428.9454|1429.2622|1429.2622|1429.2622|1429.2622|1429.2622|1440.3957|1440.5937|1440.5937|1440.7125|1440.8894|1441.2247|1441.2247|1441.3409|1437.9888|1438.0547|1438.0547|1438.0547|1438.0547|1438.0547|1438.0547|1438.0547|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859|1501.3859||
2022-02-19 20:24:45|pink_usa_1492|TLKTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:45|pink_usa_1493|VTXPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1046.8118||||||1103.77|1296.4975|1140.2275|||1564.4192|||||1939.8471|1980.6678|1765.3906|1899.0055||1984.5354|2086.903|1628.0518||1512.6102|||1626.352|1751.0989||2022.7753|1835.4651||1582.7963|1726.4872|1828.0221||1943.1711|2174.3677||2046.0366|2115.825|2103.0863|2160.3778||1979.4309|2000.8241|2278.6401|2155.4848|||2567.5111|2704.5364|||2529.4391|2593.6141|2316.8661|2555.481|2454.3815|2232.0435||2394.0441|2738.609||||||2657.7677||2240.2892|||||1777.4931||1923.6892|1816.858|1782.7084|1658.8145|1688.8284|1727.4535|1740.3076|1801.0906|1873.9085|2042.6905|2056.836|2085.4216|2056.8293|2131.7175|2067.9704|2115.2091|2282.5646|2582.6654|2760.5437|2825.2085|2819.2664|3094.92|2952.076|2989.0768|3161.11|3107.1162|3360.8733|3380.6574|3725.5118|3513.879|3714.0645|3063.8745|2546.0901|2533.495|2611.8539|2650.9667|2541.201|2842.7179|2179.5301|2368.1902|1953.5372|1976.0733|2317.061|2554.8841|2628.5421|2902.7594|2700.1666|2345.3912|2090.4337|2142.8971|2181.9974|2190.8434|2130.2813|2251.626|2109.1386|2100.6975|2360.8828|2689.7805|2924.3391|2711.1688|2677.4191|2861.2956|2863.3122|3156.8199|2938.9337|3129.7408|3129.9999|2776.9297|2696.0638|2641.3635|2536.6399||
2022-02-19 20:24:45|pink_usa_1494|RTMVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2738.0018|2520.2794|2610.038|2460.1363|2796.2451|2803.4732|2855.3351|3206.8286|3341.424|3458.4767|3901.7663|3864.361|3935.2874|4339.069|4263.6663|4711.5803|4321.6746|4612.2483|4443.315|4065.235|3756.5933|3945.76|3780.8761|4097.9095|3292.1853|3489.6052|3383.3475|3309.2043|3634.1342|4595.5236|4478.3129|4736.7273|4931.6481|4801.9799|5421.2591|5552.5232|5285.4719|5889.6992|5864.1233|5637.692|5657.5454|5751.6687|5715.1846|5614.9824|5926.3823|4363.2817|5303.2731|5292.5997|||||||||4955.7964|5095.9793||||4948.907|5076.045|5793.5003|5480.3387|5415.2534|5690.8401|5748.1204|6169.081|6345.5806|5830.7361|5729.6533|5521.3803|5207.0943|4929.0862|5194.6759|5632.0284|5574.0122|6071.9456|6459.215|6388.8688|6108.2518|5413.7024|5808.5374|6043.3685|6826.3392|7114.7612|7394.0799|7823.8872|6989.2926|5334.6544|5391.4061|6631.3858|6236.1325|6572.2768|7543.603|7508.6789|7185.6311|7683.2994|7722.589|7479.5173|7447.5618|7310.8477|7205.8086|7361.3737|7740.8672|8606.258|8853.6224|7897.2824|8106.2967|8759.1871|8802.4275|7298.609||
2022-02-19 20:24:46|pink_usa_1495|KNNNF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1179.791|1179.7913|1366.6882|1366.6882|988.9282|989.3704|1270.3028|1270.3569|1796.0523|1816.6198|1574.3916|1883.902|2067.8502|2048.103|2172.3125|2172.9661|2458.3161|2458.3161|2458.3321|2545.4485|2583.1428|3307.6882|3420.9971|3423.2657|3410.9074|3157.561|3157.561||
2022-02-19 20:24:46|pink_usa_1496|ATDRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5726.0157|5269.5361|6446.7729|6168.881|||6406.7309|6530.8613|6326.6467|5846.1419|6406.7309|4283.8412|5093.9324|5450.2576|4862.3176|4664.6639|5160.3811|5013.2137|4434.9909|4888.9714|4912.8301|5185.7651|5536.6891|5571.876|4783.3185|4651.0762|4978.852|4708.6817|4645.8395|4941.1861|5044.4733|5173.5171|4633.66|4739.9814|4664.1674|5233.1053|5347.5723|5300.1693|5333.0383|5032.5884|5257.8032|5217.0154|5580.6813|5793.2915|6430.0746|7006.2837|6805.6635|6188.8047|5598.6267|5557.5828|5694.829|6323.4781|6570.5752|6790.0466|6997.1446|6215.2939|4631.6053|5422.8379|6870.2146|6372.9913|6806.0098|7480.4196|7082.4965|7303.6204|7535.7826|7999.6421|7806.5936|7848.3531|7616.82|7617.0747|7760.254|8760.7371|8841.4306|8536.7196|7614.8918|7653.003|9459.1417|9300.2116|8447.394||
2022-02-19 20:24:47|pink_usa_1497|ASOMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||734.2112||||||||||3041.0721||2956.2224|2932.1942|2137.8433|2200.8529|1698.4101||||||2261.1677|1905.6772|2174.0857|2239.4899|2399.0963|2682.1692|2975.6589|2732.7146|3351.1777|3649.3897|3529.9402|3558.7728|4296.0648|4695.603|5045.7138|5214.5907|6413.2052|6515.6409|6970.4143|7849.9161|7946.2694|9502.1531|8576.9654|9709.0481|7325.5844|5535.2753|6436.2696|4427.386|3393.7453|3711.596|2787.2426|3472.9994|3042.6885|2723.9862|3730.1508|4061.451|4838.9342|4588.6445|4862.2946|4730.4753|4327.5089|3700.9504|3683.4301|4310.8229|4250.7534|4016.3154|3687.6016|3633.3721|4006.5541|4334.1833|4258.2621|4311.6572|4985.7708|5052.5147|5224.7975|5422.9435|5135.9446|5176.8253|5394.9945|5633.8126|5664.8902|6444.1255|6841.2518|6070.7767|6500.0235|6169.6411|6525.0525|6531.2783|6920.366|7831.9308|8465.0084|8230.0086|8142.6155|6892.7681|7414.6181|7037.4477|6642.9241|6665.9223|6062.3242|5923.9005|4999.6278|2510.2979|3314.6333|3550.3145|3692.0586|4442.9254|3693.7361|2782.8829|2454.9422|2374.4248|2614.2996|3486.0946|3430.0636|3681.5978|3628.7037|3166.0901|1207.7488|3426.9209|4229.5287|4341.7641|5288.532|6135.5352|6707.6863|6166.4385|6007.6975|6435.4995|6869.7909|7791.7865|8079.3173|7100.4146|6971.5748|7002.5742|5441.6211|4634.4382|3902.8818|3539.3822|3336.5036|3124.1307|2873.7805||
2022-02-19 20:24:48|pink_usa_1498|WMGPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.2|||218.5|||229.3|229.3|229.3|221.9|221.9|221.9|221.9|221.9|221.9|221.9|221.9|221.9|221.9|221.9|221.9|221.9|160|170.9|170.9|163.3|148.4|148.4|148.4|148.4|148.4|148.4|142.7|142.7|142.7|142.7|145.4|144.9|160|116.3|130|262|230|125|125|70|127.7|142.2|142.2|142.2|80.001|80.001|80.001|80.001|80.001|80.001||
2022-02-19 20:24:48|pink_usa_1499|CVSGF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||966.7446||956.3629|||||833.8999||553.5742|574.8888|575.3289|455.3378|464.5151|540.0831|540.1971|540.3646|540.4817|540.4985|540.5023|540.5108|540.5108|540.5108|540.5108|967.0903|692.419|801.9342|830.1962|883.1875|1038.6285|1148.1438|1148.1438|1148.1438|1148.1438|1418.0458|1406.7807|1407.2345|1407.4394|1407.6006|1407.7121|2249.9708|2434.4054|2434.4364|2434.4398|2437.8833|2274.9463|2274.9463|2274.9463||
2022-02-19 20:24:48|pink_usa_1500|LSLPF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||356.3071|356.5258||||423.7501|464.1846|463.8409|478.0065|468.4551|367.6709|||||||434.041||347.4744|362.4733||363.4837|347.8911||411.4281|480.173||502.0464|545.5848|588.4984|572.8745||740.5705|758.2775|763.7979||711.406|747.8616|770.7766||||764.1938|687.4494|623.9124|614.5381|552.0427|524.9614|483.2978|441.6342|490.5889|486.4225||567.6666|647.869|654.1185|583.2904|554.1259|531.2109|468.7155|442.6758|451.0085|382.2635||422.8855|442.6758|484.777|335.392|296.8532|302.0611|272.8966|263.5223|290.6036|291.276|266.1262|270.8134|258.3143|270.8134|297.8947||341.6415|315.6018|312.477|322.0693|380.1804|385.3883|374.9724|384.8154|390.6275|364.5565|302.0611|348.9327|336.3398|369.7644|364.5565|308.3106|346.8495|346.8495|291.6452|347.339|347.339|359.3486|302.0611|286.4372|267.3553|245.8152|295.8116|307.2691|338.5168|364.5565|416.636|456.7997|201.0269|201.0269|208.318|274.9798|270.8134|270.8134|291.6452|293.3936|301.8063|396.4494|349.1279|341.7668|404.8622|431.1519|679.3271|651.9858|648.831|681.4303|661.4501|661.4501|661.4501|661.4501|555.2395||
2022-02-19 20:24:49|pink_usa_1501|JUBPF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6883|33.3389|14.6917|||7.9109|13.5616|32.5466|32.6586|82.862|69.0864|78.6945|67.5037|70.2038|115.6828|128.319|121.7347|137.8129|149.2973|126.3767||101.7853|117.0531|114.8913|135.3165|120.2274|109.7851|116.7239|115.4412|120.572|109.0278|102.6144|84.6569|||38.4804|46.1765|46.0995|48.9807|63.3868||||54.7431|||38.3202|41.7777||29.7559||||29.3344||44.8643||38.9773|37.4152|37.2041|32.5917|25.9252|25.8127|22.7306||10.0509||8.389|20.1861|7.5178|6.5996||6.8865||1.912|7.0107||||6.4112|26.4286|34.1753|60.6304|49.0643|47.5662||42.5684|50.1859|52.8744||58.3635|50.4498|52.5276|44.5989|51.5365|39.6435|54.3512|40.139||53.4416|45.5117|78.1771|78.8444|71.4073|67.0122|65.7596|54.3971|62.069|67.1017|||62.494||46.1204|64.5216|52.951||35.1346||41.0734||33.4303|37.0868|37.0868|45.6086|36.9505|66.0487|66.0487|69.9448|69.9448|69.9448|57.0134|79.7779|79.7779|127.1031|104.9105|96.8405|100.8755|78.6829|88.7704|102.893|95.0629|149.9882|179.5633|158.4382|190.1259|270.4012|401.5088|393.9722|526.3437|515.7452|562.835|606.2727|589.4318|583.5936|556.6482|455.8273|471.5454|556.3918|534.2819|537.6834||
2022-02-19 20:24:49|pink_usa_1502|AVNBF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.9461|345.1464||330.0879||359.5073|||343.2821|||||||533.6008|||442.082|||||||||372.2796||||||429.8246||398.0251|400.1967|402.6785|378.4806|385.6196|435.8774|487.0658|524.2983|548.2869|522.5428|574.7315|573.5101||584.3387|556.9714||487.0534|534.8417|513.1874|497.4096|494.2012|496.1228|520.5659|546.4515|527.6414|527.6414|480.8503|679.4037|651.4893|651.4893|760.0708|760.0708|760.0708|760.0708|760.0635|1074.947|1070.2935|1197.1403|1197.1403|1608.2323|1768.3281|1768.3281|1683.3243|1683.3243|1341.7577|1341.7577|1341.7577|1341.7577|1341.7577|1196.2584|1194.7073|1194.7073|828.6323|775.5825|488.9272|496.683|446.4253||
2022-02-19 20:24:50|pink_usa_1503|KGFHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5464.4735|7144.5179|8230.7487|8687.8458|9315.9792|10345.1979|10402.21|10888.584|10425.24|10425.24|11178.174|12000.5146|11782.8815|13813.545|13055.84|11983.396|11948.425|12729.444|12730.1536|12029.4112|12146.2016|13314.1056|13489.2912|13878.4712|14027.3522|13970.6|13383.6|12796.6|11563.9|11094.3|10159.1439|10922.5478|11039.9945|8691.0595|9219.5699|9395.74|9999.8845|9647.2836|9764.9334|10000.233|10117.8828|9588.4587|10245.5881|10657.7669|10952.1803|11423.2419|12483.1324|11011.0649|10968.7585|11853.975|11382.2628|13151.5265|13097.3973|10914.5773|10620.0981|10266.234|9912.226|9487.6374|8767.8042|7705.7552|5628.8595|6256.65|6208.924|6456.8088|6468.6216|6291.58|4461.946|6374.2086|5654.1591|5146.6207|4839.7122|3930.7906|4662.6495|4615.4328|4072.4407|5524.3544|6692.9831|7342.2143|7354.1132|7991.5673|8392.9163|8062.4189|8617.2733|9325.6087|8785.0456|7592.679|7675.41|7994.3531|8525.8749|7569.5543|7947.6562|7865.1463|7688.0034|8632.936|9022.7414|9329.8439|9655.7031|9703.5755|9218.9877|9869.3869|10460.6274|10567.5949|9621.9489|8629.1022|8605.6174|8806.6413|9669.6966|8724.005|9291.42|10173.9857|10268.7376|11715.8127|11088.7321|10105.6915|10010.993|10437.5761|10129.5851|9916.3801|10414.0263|10425.998|10744.5421|10330.06|10319.8304|10391.5596|11744.6076|12706.2787|13335.2889|14320.2246|14605.0333|14569.4992|14937.4244|14273.275|15263.2942|13959|16135.1856|17408.9407|17140.8985|15169.4034|14672.3792|12055.328|12421.2982|12050.7395|10680.7458|11739.9151|11881.3991|12087.2699|12365.5252|12675.0313|12599.2484|13142.3927|12687.5554|13461.1728|12614.3812|12642.3869|12288.8039|12220.0251|11090.9957|10888.6133|11427.8531|12283.9227|11717.2179|11976.7373|9675.3623|10501.0497|11291.8255|10822.9983|10170.4217|9656.71|9412.2796|9474.8269|9217.5802|8929.306|9817.213|8905.0871|8524.5891|8811.7853|8536.1298|9048.2696|9019.217|9730.2753|10179.9601|10728.1684|10783.1495|9025.181|8484.4586|8879.22|8647.0912|8328|7614.0528|7267.7569|6916.0945|6154.3848|6309.2385|6467.497|6984.4747|6942.2757|7300.9951|5612.9171|5686.7869|5507.4289|5011.5492|5011.5492|5728.9959|5855.6035|5961.1099|5792.2997|4800.5398|3439.5077|4104.1978|5159.2615|6013.8631|7190.2687|7567.4745|7976.3481|8155.7375|7222.0226|7914.5865|7991.8067|7926.1794|9585.0478|10577.8835|10736.7487|10673.5658|10631.4307|10021.2322|9475.0234|9657.8185|9499.6665|9760.6174|8753.1888||
2022-02-19 20:24:51|pink_usa_1504|FERGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:51|pink_usa_1505|ASHTY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8053.504|7556.4518|8566.2857|8546.7811|8695.2676|8637.383|8649.9666|8342.9268|8839.979|8316.5012|8866.4046|9155.8274|8714.143|7601.7528|7728.8471|7600.4944|8084.963|8235.9662|7990.586|7213.9825|5997.3438|6233.9154|6672.8391|7331.8345|7027.282|8009.8896|8551.2932|8334.9159|7764.5131|10058.1478|9827.2559|10317.7451|10479.9934|10438.8073|10542.3966|10328.3536|10442.5515|10648.482|11007.9245|12399.5158|12942.4237|13261.9281|13640.0243|14598.7521|13312.2069|13531.6737|13915.3766|16053.9575|14658.972|14502.9707|14598.226|14976.3052|12311.5667|9961.4622|10479.7696|12313.6102|12852.146|12466.4407|13191.2115|11403.5784|13718.9182|12047.6776|12801.5617|12631.872|14031.6521|13670.1449|14340.0518|15411.5328|13942.8886|10538.566|11951.2417|14075.2828|15635.459|14662.7358|15362.5124|17160.8149|18195.2404|19786.266|22076.8468|24260.4934|25487.1098|27979.657|29100.047|33406.9545|33839.704|33475.0832|35564.431|34288.9118|38192.5638|36241.0546|36815.8325|32288.2542||
2022-02-19 20:24:52|pink_usa_1506|ASBFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8787.5814|8708.414|7995.9074|8233.4096|7869.2396|6966.7312|7742.5717|8985.4999|9698.0065|10386.7629|10489.6805|10925.1012|10743.0162|10735.0994|10568.8506|10291.7646|11225.9402|11241.7736|11875.113|11954.2804|11083.4388|11415.942|13023.0406|12817.2053|13379.294|13355.5438|14068.0505|14226.3854|13711.7971|12548.0361|12817.2053|13308.0433|14044.3003|13632.6297|12904.2895|13545.5456|13292.2098|14265.9691|14020.5501|13973.0496|14748.8903|14851.808|15493.0641|15849.3175|14012.6333|15983.9021|15722.6496|16640.9917|16787.4514|17812.6695|18659.7609|20749.7808|22071.8767|21953.1256|22990.2188|24051.0622|22649.7989|21422.7039|23971.8948|22831.8839|24138.1403|29054.4358|29481.9398|32648.6358|37485.7639|39924.1198|36868.2582|40430.7912|40723.7106|42449.5599|36915.7586|37952.8516|33539.2775|37449.3564|40565.386|38831.6195|36844.5173|37454.1064|34113.2413|34794.0811|36108.2603|35902.425|40201.2159|37865.777|41586.6457|42006.2331|42223.9435|38795.9942|36187.4277|38459.5326|38633.701|36171.5942|33828.2386|27170.2585|29101.9436|34061.7825|26655.6703|24221.2721|26148.9988|26592.3364|24407.3156|25167.3228|25143.5726|29212.778|31500.7164|30424.0395|31955.9291|34026.1571|35118.6675|34730.7472|30800.0848|30336.9553|29189.0278|28617.439|28279.3941|29153.4024|28840.6911|27684.8468|25226.6984|23785.8513|23576.0577|25713.578|22816.0504|21723.54|25012.9463|23536.474|26006.4975|26988.1735|25681.911|24462.7328|23085.2197|22578.5482|22538.9645|24320.2314|25563.1599|27748.1807|27241.5092|22934.8016|18564.76|17139.7464|19419.7681|19388.1012|18826.0125|21434.579|19681.0206|17836.4197|22958.5518|23742.3093|24177.7301|26346.9174|26790.2549|25373.1581|26267.75|24826.9029|22594.3817|21937.2921|19752.2713|19752.2713|20781.4478|22056.0432|21296.036||
2022-02-19 20:24:53|pink_usa_1507|MRWSY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:53|pink_usa_1508|WTBDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11097.9392|23673.3512|10504.4337|11794.019|11614.7794|11521.6175|11367.6324|13043.4453|12224.0847|11352.833|11105.9005|12871.8955|12824.916|13402.0592|12329.087|12508.7144|13627.8738|13627.4735|14011.024|12287.0337|12401.6426|12410.7526|8091.4171|8621.0447|8032.8979|8366.2938|9300.1216|10100.0803|9459.1098|7442.1024|5173.4347|5556.8377|5242.256|5974.2346|6305.2395|6687.9134|5554.4235|6507.0717|8937.1542|8250.9392|8186.4783|9716.9859|9802.9673|9072.251|9375.6702|9024.5278|8936.0188|8996.9542|9348.4362|9138.3726|7845.6237|8544.5387|8524.3388||
2022-02-19 20:24:54|pink_usa_1509|WTBCF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2311.6111|2311.7433|2443.5532|2534.85|2537.3875||2730.4751|||3290.5471|3383.9449||4158.9398|4504.3625||4383.1636|||3892.9252|3892.929|4599.8546|4408.4524|4408.4524|||5665.1285||||5443.8965|5825.4749|5670.9565|5289.5045|4694.0735|5039.0051|5261.5094|5261.54||||5414.925||6482.7871|5809.9095|6514.3328|6900.1818|6910.6501||8106.3849|8106.3849|||||7464.0859|7464.1754|7464.2111|7506.3424|8442.4716|8488.4051|9720.928|9720.928|9721.0619|11090.4686|11103.1223|12611.3644|12289.732|11598.2642|12807.0752|12807.4087|13003.0339|12265.3653|12300.9287|12345.1906|13092.0558|13362.315|14576.6092|13990.6554|13991.4557|14670.8391|13627.6717|14661.7168|13392.6865|12645.4363|13458.7082|12243.3999|11215.7009|10652.757|9838.3724|9696.4821|10108.6649|11022.2638|8052.5161|9016.9848|10282.4593|9149.0944|7913.9257|7716.736|8138.4838|8973.0372|8981.4988|8980.9813|9161.176|9754.4103|9237.892|9238.3247|8947.4127|8965.046|9001.4939|8399.6172|9754.7634|9935.9065|9890.0071|9143.65|10825.412|10826.4758|10827.1192|9146.3073|8993.7768|11124.9426|11124.9582|10488.4199|10141.5344|10065.0617|9949.9541|9820.2523|11205.0542|11141.6266|10082.956|6710.972|6567.3664|6567.4297|7188.9022|7188.9715|8630.4981|8673.4938|6377.3813|4102.371|4849.289|4269.0067|5916.1054|5893.5002|6428.3556|6085.8463|5605.2031|8258.8872|8369.6797|7750.5139|9695.8044|10138.2163|9340.8628|9018.1748|9038.6677|8736.0502|8960.5958|8948.4804|8745.8315|8039.5443|8081.964|8081.964||
2022-02-19 20:24:55|pink_usa_1510|NXGPY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17733.3318|17424.5272|18834.0214|18650.5731|18513.9041|19384.3661|18418.2053|15774.3136|15133.2647|14178.0188|11956.6808|11408.8464|11895.14|9029.8743|10544.7006|11005.0143|8484.1762|8896.9213|8970.4496|7720.4689|7358.7098|6955.7748|7264.5936|7808.7028|7682.2342|6911.6578|8293.9894|8441.046|9278.5203||8746.1218|9721.0049|10131.4524|9613.093|9434.8694||11210.4337|||9788.2623|10322.7548|8953.8373|8520.8124|8486.4759|8966.6785|9449.1558|9860.2306|9965.153|10370.8448|9549.9297|10089.4501|9174.1421|9805.647|12043.8926|11271.1649|12241.0713|12183.7829|10736.9855|6352.3176|7923.7783|9119.6572|8149.7921|9723.9118|10495.0177|10354.0915|9848.8841|11591.8495|13402.6189|14442.2825|14119.2157|14782.6327|14401.0682|15318.4183|14587.1972|15129.5962|14561.1391|14837.1419|15254.6027|15115.8036|14557.9484|13659.2111||
2022-02-19 20:24:55|pink_usa_1511|AATDF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:55|pink_usa_1512|BHOOY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718.8045|718.8045|814.2707|864.8116|758.1141|824.9236|673.8792|356.5944|446.445||512.7098|512.7098||||||576.7283|576.7283|||740.7952|840.7661|||1209.7596|1318.7166|1486.0836|1597.2871|1705.1208|1884.8437|1916.2952|2099.4552|2732.9986|2766.6978|3068.8665|3267.7251|3538.0682|3389.0649|3334.4674|2926.136|2828.7226|3124.8814|3151.3148|2803.6159|2411.6384|2724.3008|3236.9751|2980.0632|2766.2573|2750.7394|3124.3109|3144.0336|2963.6287|2890.0897|2890.0897|2544.2327|2965.752|3551.2278|3553.5535|||3438.4492|3997.9257|3997.9257||4662.304|4810.3322|4610.2302|3079.5216|4047.2378|6070.4158|6316.5308|4646.5999|5070.3295|5934.3036|4345.0958|4345.0958|5770.3377|5817.6356|6054.192|5991.1275|5833.4663|5844.7698|5939.5498|4648.9615|4847.2924|3678.704|3281.9996|2774.2083|2138.4918|1789.2597||
2022-02-19 20:24:56|pink_usa_1513|FDRVF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.0151||||153.2691|||||||||||125.9589|||||||141.3666||||||187.8168|182.252|||250.1065||418.5348||379.2943|379.2943|354.6648|349.7389||324.579|||432.1145||409.4924|448.1414||395.9069||529.1891|524.994|537.5882||544.4193|552.6002|541.3723|530.1633|530.3588|527.609|543.2482|747.4259|695.3976|516.9284||640.2748|630.7027|655.4932|646.5|661.4799||778.3809|845.9676|948.7278|952.9903|960.5103|904.4228|901.2539|1005.2735|1188.6253|1250.2329|1463.3988|1501.2349|1343.5884|1263.1116|1331.145|1587.6997|1586.9398|1359.5683||1380.938|1166.5873|683.324|689.8194|719.4632|736.1836|992.9683|1103.1166|1104.1907|1076.52|970.7296|745.2023|745.6354|771.2688|867.6688|959.776|962.4523|959.7596|736.4103|843.9841|931.4878|846.3605|996.1754|1158.2883|1192.5402|1092.1139|1057.597|1185.2755|1185.0939|1129.48|1021.745|1021.745|1024.4803|861.7535|863.407|920.1701|864.5707|783.1879|810.6514|750.8349|599.2775||
2022-02-19 20:24:56|pink_usa_1514|IGGHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3913.3795|3694.1215|3730.6969|3920.8893|4023.3006|3694.1215|3620.9705|3869.6837|3624.0088|3451.9599|3829.9939|3840.9953|4027.7358|4075.3363|3895.919|4013.0895|4064.3516|4544.0183||||||4399.7892|4205.4652|3780.1522|3923.1454||||4143.1348||||||2337.6728|2513.824|2385.3804|2535.8062|2568.8712||2711.2601|3115.6738|3101.3085|3266.8588||3355.1522|3951.1332|||4414.674||4068.8579||4426.134|3282.716|||2725.7609|2489.7004|2489.7004|2880.6755|2880.6755|2563.4693|2213.067|2213.067|2671.0476|2586.0765|2770.7962|3177.1797|3306.4835|3306.4835|3347.1219|3546.6192|3047.8759|3798.3553|3464.1603|3949.3083|3521.5482|3925.1747|3880.7388|3710.8453|3906.6597|4669.4767|5184.193|4254.7413|4758.3486|4676.8827|4613.6355|5296.3579|5434.6019|5530.023|4919.9493|4807.7399|4492.6905|4855.2131|4919.9493||
2022-02-19 20:24:57|pink_usa_1515|SOIEF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480.2992|637.4342|509.8637|699.0584|497.0369|362.356|532.3105|692.645|695.8517||862.5996|840.1528|894.6665|878.6331|881.8397|994.0739|987.6605|1067.8278||795.5157|843.3595|852.9795|933.1468|891.4598|1022.9341|1164.0285|1240.9134|1357.1895|1455.6869|1407.8999|1395.6458|1379.9196|1201.7015|1342.1014|1190.5365|1185.9086|1128.4643|1142.5217|1126.1122|1160.2719|1267.9618|1349.536|1039.1897|1038.0142|986.8776|975.122|1025.6709|1074.4564|1085.918|1027.4342|1101.7834|1223.5595|1253.7135|1127.8203|1223.5595|1268.2107|1311.7021|1250.2342|1398.685|1430.7239|1525.8734|1682.522|1563.7397|1626.4752|1713.6078|1767.2731|1644.7884|1597.728|1635.7064|1417.8059|1262.0797|1241.7423|1114.5465|1063.3544|921.6042|951.7182|907.1891|868.1202|885.55|1035.2221|991.2538|913.6628|894.8778||822.5776|781.5331|874.9005|785.3437|750.6922|644.1196|792.2327|881.0012|980.3019|850.1001|860.4336|889.3673|956.1904|844.5889|942.3365|960.92|1277.6131|1248.1893|1257.4811|1176.9527|1100.2959|1043.7712|1157.5949|1134.3656|1150.6261|1081.7125|983.375|1038.3511|936.142|919.2899|954.5686|965.363|1063.365|1092.3122|1141.9518|1198.4905|1223.9574|1068.8405|900.0236|932.9267|897.2074|1021.3978|910.8826|908.9912|862.4636|900.6692|838.2541|807.9922|848.8457|915.4219|907.8564|1041.132|897.2719|834.2404|597.8835|654.1548|685.7773|723.1976|694.837|752.3461|660.9617|707.4417|712.7746|865.5508|903.7112|941.6837|986.8443|1010.261|1068.4681|1020.2967|915.1626|864.0742|903.2134|1039.8663|974.8015|1033.6776|1194.2489||
2022-02-19 20:24:58|pink_usa_1516|WOSCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:24:58|pink_usa_1517|JDSPY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8710.4368|||||9148.3917|9148.3917|9761.5286|8515.7901|10462.2565|11046.1964|11075.3934|12169.0737|12379.5257|13503.9993|13792.8549|13574.1499|13307.9901|14731.6356|14210.6639|15358.349|16016.0113|15990.2207|13075.874||
2022-02-19 20:24:58|new_0222_0000|BKR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15849.2492|15130.9065|14869.8074|15711.88|13637.4088|13063.6528|14149.66|12157.82|12221.0685|12463.36|14824.2565|14424.5013|13699|13971.4519|12757.08|13328.2|10671.5344|8928.0029|11265.48|12491.55|13953.0122|13791.7|12342.4705|11362.9093|12652.32|12232.8598|11437.6464|14716.9333|14706.5309|13855.2028|16310.1308|13852.8852|10802.5186|7681.5508|9150.8362|11207.6454|9969.1|10625.905|9109.7938|8740.6|10890.774|13188.2609|15392.24|14762.36|18436.9359|16426.25|16691.8065|19748.4887|18555.48|17655.0601|19071.773|21767.06|22532.1738|22468.0093|23261.31|24997.5||
2022-02-19 20:24:59|new_0222_0001|BBWI|market_cap|0|||||||||||||1225.1558|1286.9641|1266.3414|1070.7152|905.9903|1070.7152|1173.6978|1441.345|1451.689|1509.7295|1406.2959|1489.0165|1799.372|2115.6429|2110.4634|2266.3177|2768.2032|2763.0406|2742.4662|2716.5353|2617.8123|3007.4043|3189.174|3464.49|3867.1455|4075.6198|4669.7415|4745.4285|5333.4672|5622.3979|5162.3834|5099.6491|4326.3748|5224.174|5705.0568|5552.0137|6819.7962|7731.0624|7424.4489|7205.4395|7030.2321|7599.6563|8507.9201|8244.7882|6315.1573|3596.1315|3137.2964|3027.5671|3181.1744|3758.132|3239.025|3155.9728|3114.4467|3986.4918|3799.6582|3301.3468|3778.8618|4264.3931|4347.5998|4534.7823|4847.1663|5013.5915|4701.5111|5075.9679|5263.2296|5263.2296|6000.033|6229.2338|6375.0352|6113.0944|5445.4565|5821.0023|5491.1068|6180.068|6869.0948|6603.1433|8379.338|8065.8643|6773.1325|5727.8961|4599.0404|4642.1258|5311.2609|6022.2171|7451.6307|7870.2612|8581.9338|9178.7719|10017.0157|9472.1571|10023.4252|9645.9739|8681.3769|8101.9605|8353.8352|9655.1859|10374.2497|9702.2337|9450.228|7817.8242|7061.2604|7649.699|7360.4576|7570.7558|7360.4576|8411.9514|9089.4712|9089.4712|9257.7947|8543.0427|8289.2894|7456.2483|8088.1334|7203.4938|6866.4883|7877.5055|7582.6252|7203.4938|7628.7015|5732.0632|5898.4497|6479.9872|6936.9091|6396.9101|5860.6276|5735.9329|6567.2281|6610.9889|6527.8322|6145.695|6436.5046|6021.0617|5605.1287|5812.0892|7630.2769|7091.1812|7383.892|7300.9266|6776.83|6153.1956|6361.074|6154.1922|5946.2801|5696.7863|5528.2626|5775.797|4777.3795|5219.5772|5219.5772|5408.2363|4812.9999|4781.5422|4812.9999|4625.8758|4531.4703|4625.8758|4314.8329|4787.2596|4629.7753|4570.9686|5106.8752|5106.8752|5634.6248|5745.1079|6171.2558|5963.0922|6089.63|6453.4262|6706.5016|7347.5128|7268.337|7102.9613|7036.8257|7134.298|5780.0649|4500.0973|4729.1444|5524.0716|6189.6662|6229.7719|7299.2607|7602.2614|8545.3106|9416.9514|10520.0802|9766.7241|9833.9879|8498.4304|8582.5732|9227.6686|9385.3926|9578.9059|6738.4226|7259.9299|9064.6576|9723.6609|10412.1666|9333.1856|8697.6727|8511.484|9389.2308|10749.0033|8274.604|7263.5591|8799.9824|7517.8939|6703.0332|7224.0008|6959.2915|7053.2206|7273.3284|6043.2487|4071.6924|4781.6786|5969.5934|6312.6735|7953.9607|7726.29|7679.1|9941.6201|10938.2065|11101.3917|9395.7798|7994.5172|7497.8009|8197.5474|8898.5502|7287.2901|6584.57|6213.24|6731.01|7581.5297|7956.9562|8082.0984|8664.135|8785.0307|7811.2183|9151.8416|9259.0758|9315.9117|9403.7489|10230.5|10360|9784.4025|9120.7612|8842.3181|9659.5005|9425.542|10462.9149|11631.7196|9933.0417|9355.9173|9645.9|9678.46|9891.1692|8828.7844|8319.8039|8663.5975|9860.8079|8820.8641|8198.8287|8009.3227|8905.9185|8945.9451|9345.7|9349.65|9644.8617|10110.1494|10762.7122|10140.5672|9948.264|10162.2488|10462.4162|11720.4901|12603.4045|11509.7042|11120.12|11008.68|10414.608|11028|10445.8725|10923.3981|8935.5|8391.1506|8293.3263|7835.56|7091.1235|6685.0083|6598.22|5276.5|5828.1622|6278.28|6595.7369|5734.6835|5590.11|7066.6315|5884.3297|3905.48|2998.9726|3234.123|2551.2205|2477.132|2792.6687|3665.7789|4022.7756|3849.1307|4161.0485|4799.6088|5465.5063|5661.737|5346.7994|6200.8692|6129.9653|7141.53|7962.5807|8667.6346|8084.2532|7176.9698|8337.9024|7617.5797|8644.0163|9486.4689|10860.3258|9912.023|9386.04|10278.42|10469.5049|13105.9861|12290.7929|11826.351|11644.8804|11258.7742|11488.4842|12684.87|12544.4786|11957.7064|12348.7|13726.35|13891.1184|14512.4|12914.0255|12381.2783|13694.4|13968.3253|14158.0186|13792.32|15038.5789|13570.7675|13847.6042|13155.28|12870.7262|14577.347|14472.0788|14252.1472|16138.9289|16629.5703|17713.8554|18151.6282|18865.4012|17953.917|15199.1446|16392.03|16520.8648|15772.9588|16754.6317|17125.3998|16923.9589|18666.6114|19581.67|21084.3541|23678.0143|25331.6704|24769.72|26823.12|27573.2058|26131.5269|25260.7685|25030.1166|23567.3744|24362.7729|26171.8322|27870.5476|29164.02|27733.6042|27829.1176|24589.1|25201.8125|22469.5353|19708.2895|19300.0361|21246.4274|21793.9109|20238.2243|20646.34|20079.8233|18827.3365|17220.06|15049.32|13414.5086|15040.7686|14801.1091|15457.98|13267.54|10280.9202|11810.8529|12137.28|15826.6098|16998.0103|14138.6639|13812.4|10653.0473|9732.9988|9426.98|10223.2872|8779.0538|7269.9257|8334.421|8917.5554|9109.3888|7062.4588|7659.48|7188.5|7590.3856|7056.4716|6206.6054|7212.4844|7171.0334|4563.2253|5414.5114|4709.7129|5291.7258|5009.7216|6403.1541|5999.82|3196.7249|3287.9809|4498.0564|4159.1046|6781.8132|8169.9366|8839.6491|8895.2269|10793.3948|10342.8588|11335.7065|15195.48|17252.6241|18379.3716|19341.5042|19798.3841|21198.4204|17839.8833|16663.4239|18265.5237|19362.7215|17986.4812|14450.523|13473.7532||
2022-02-19 20:25:02|new_0222_0002|CTRA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.0235|337.6727|319.6102|294.0397|340.0649|332.3924|355.404|363.0765|378.4134|347.7313|324.7196|309.3786|291.4828|319.6102|317.0513|332.3924|332.3924|327.2766|332.3924|355.404|337.504|317.0513|253.13|225.0026|225.0026|212.2204|242.9006|260.8026|283.8102|255.687|317.0513|345.1746|368.1862|357.9587|324.7196|327.2766|368.1862|414.2114|480.6874|473.0168|506.2601|481.6033|499.5374|522.5909|487.5142|433.6276|377.1809|434.599|460.3169|455.1716|398.6373|457.7898|421.7819|499.6343|442.8578|445.7011|443.1113|403.3336|340.8549|326.9573|298.5366|310.2701|347.3152|352.9859|344.4456|296.0882|310.3119|344.4759|318.9061|316.0589|341.6853|344.5818|375.9198|339.1108|324.8575|390.4103|376.1508|401.815|364.7682|353.3579|345.0052|373.5418|396.33|411.2463|451.2399|371.4198|371.5451|388.7051|411.5703|408.9381|476.1278|541.9107|559.5772|483.5436|449.1081|430.1311|499.507|533.7254|562.5167|585.6973|477.5212|485.0238|399.5227|360.6587|398.7842|439.2858|373.8603|389.889|345.1981|314.4849|348.7888|441.3876|433.6709|472.6301|450.7203|485.1502|430.9423|426.2411|340.0528|362.0062|385.5131|443.1854|421.6982|471.5239|580.8177|580.4928|506.5564|578.9214|595.4348|625.6169|710.8459|819.1956|821.0215|827.1704|757.9987|838.2969|868.0155|690.5194|715.1749|673.7329|604.9211|748.9796|704.4201|751.6844|624.3831|692.6602|785.486|825.3551|687.2632|674.3113|659.0672|703.8952|699.3819|688.3742|804.4277|779.8711|755.1487|796.9231|756.9302|806.9641|948.2711|873.7508|806.564|860.6138|863.2707|864.3185|955.2992|1016.8211|974.2965|1020.9383|1009.3997|1192.3465|1255.4997|1353.6088|1334.8862|1385.3529|1512.7872|1353.232|1506.0909|1396.3655|1596.7518|1837.9176|1823.3302|1451.5335|1722.0755|1920.23|2051.2609|2150.618|2455.3019|2221.7615|2298.1545|2399.7517|2307.0502|2217.1209|2376.3062|2511.5964|1876.6148|2326.1736|2652.4623|2484.5117|2133.3638|2683.6722|3113.4623|2759.4039|3158.8235|3157.3736|3347.8838|3579.474|3770.3664|3645.8087|3180.1386|3306.2576|3517.8451|3420.7476|3556.6842|4053.8238|3657.6657|4987.147|5247.5489|6107.1794|6758.5466|5945.2394|4424.5013|4062.7691|3503.2403|2631.347|2877.3252|2840.1185|2832.8838|2147.5644|2522.0433|3194.1193|3801.4373|2899.971|3649.3202|3590.2429|4052.8763|4228.0518|3794.7775|4764.9859|4192.8144|4242.1444|4209.3961|3564.1147|3551.6455|3367.7259|3411.4757|2997.0168|3240.5602|3609.9452|3754.4677|3900.2953|4395.3728|4683.0857|5408.6988|5527.341|6091.462|6932.5699|7642.2889|7325.6887|6716.3082|8395.0781|8515.2466|8586.5955|6796.6783|6990.6182|6242.9697|7549.7086|7002.0505|8353.512|8533.9387|9606.9807|9306.3131|10007.5359|10268.2364|10524.3703|11169.1481|13341.2557|14071.8009|14048.6183|14862.1147|15097.103|16351.0944|16831.637|15624.691|14139.8628|15342.4474|16185.332|17326.2584|14698.1431|14304.6429|15648.3938|14609.3404|14442.5142|14112.8865|13916.7582|11770.0321|13873.3384|12539.2842|11585.2839|11362.2517|12073.0219|13028.5102|14529.9015|14017.0328|12625.2821|10552.104|9529.9982|9250.0928|9370.1232|7267.6397|7271.7996|8442.6487|8691.1236|11062.3381|11448.3074|11824.9576|11800.8098|11163.5568|11726.3861|10996.1176|9493.7013|10963.5737|10391.451|11277.4443|10385.7914|11461.1467|11088.7674|10241.5148|11516.0707|11363.4481|12214.4348|11798.5638|12866.9837|12973.3606|13371.5518|11058.8688|11791.4649|10641.2136|10429.3682|10384.2194|10341.1748|10182.3744|9736.7852|10064.6664|10878.6689|10878.6689|9776.6994|10602.825|10685.7881|11557.9246|10988.5123|10768.4035|9890.7018|7643.9963|7869.9272|7163.1507|7493.5767|6559.4292|6876.1388|5892.8982|7321.8319|7564.963|7712.4359|8740.7607|7206.2939|7824.1234|7409.6003|7692.5921|6851.5885|6544.682|6685.0863|7287.3823|7497.1078|6678.2974|6953.897|6798.288|6794.2914|6538.5063|7457.7321|17453.0949|17378.0175|16369.1813|17028.1792|18053.2869||
2022-02-19 20:25:04|new_0222_0003|GL|market_cap|0||||||||||||||||759.0208|730.5711|849.1698|934.529|1072.1129|1114.8081|1228.9107|1171.9471|1176.2282|1331.4844|1651.4168|1637.3022|1664.0819|1659.6726|1694.9052|1678.4319|1607.9402|1339.7422|1612.9721|1701.1266|1656.1032|1637.3063|2333.5996|2344.5929|2247.6289|2406.3066|2624.9285|2158.0915|2149.2904|1896.1759|2098.0905|1983.955|1695.4272|1809.5686|2135.5923|1931.8284|1809.5686|1728.0442|1808.4984|1928.0022|2095.3011|1710.0867|1577.4573|1305.2512|2595.1241|2965.8561|3151.2432|1626.3278|1689.1472|1710.0867|1835.7198|1731.021|1772.9231|1737.021|1716.4294|1688.972|1675.2355|3169.1872|3120.0728|1721.8318|1878.362|2054.4582|2032.1102|2448.9531|2318.7054|2435.937|2476.4625|2776.2551|2906.5953|2628.267|2568.8343|2390.5403|2283.9798|2493.3936|2499.9537|2624.2565|2352.7769|2120.0847|2160.9075|2398.1628|2506.7635|2635.0023|2846.5607|2904.2665|2750.9881|2802.3928|2481.0226|2565.1929|2565.1929|2529.8239|2688.3395|2662.9877|2936.4211|2949.1105|2930.1044|2849.0909|2842.8329|2874.098|3278.9089|3472.141|3396.6508|3644.4472|3735.3167|3744.4123|4159.7376|4414.6007|4387.294|4359.9727|3977.6925|3859.356|3868.4652|4141.5185|4205.2489|4166.2556|3419.6406|3244.5177|3318.2567|3511.8291|3170.7785|2914.7124|2706.5049|3032.3724|2832.5107|2823.4249|3095.7962|3171.5622|2665.5895|2394.5437|2521.1098|2789.8274|2995.8307|2969.0447|2790.1593|2852.8941|2701.28|2754.8083|2862.2227|3014.3303|2970.2731|3041.8819|3238.6398|3372.9068|3326.1625|3227.5026|3083.6654|3056.9247|3137.4792|3057.6569|3048.6858|3284.3039|3463.3756|3722.8633|3615.4204|3704.9561|4111.4196|3865.5408|4354.2706|4598.5548|4957.164|5539.99|5270.2494|5452.7097|5574.1668|5695.7647|5860.8385|5800.0291|6494.5082|6425.3846|6250.1405|6013.3425|6415.6702|6143.9332|5013.3093|5091.086|6197.8439|5383.2701|4839.5444|4496.9219|4556.8807|4305.285|4654.1321|4543.5221|4582.8214|4414.9524|3827.4113|3458.9557|4169.1277|4244.3223|3836.1434|3324.6576|2571.8364|2963.5165|3211.8165|3484.1402|3148.7442|3172.6608|3579.2077|3547.3217|4205.7126|4797.5107|4852.7454|4384.4372|4382.3055|4892.6082|4753.3668|4757.1305|5044.4149|5186.0627|5277.2656|4872.4752|4598.2149|4898.7193|4833.1788|4667.3663|4911.3365|4923.557|4964.848|4900.4958|4638.2293|4319.0468|4451.3353|4057.5782|4239.9679|4398.6707|4320.3128|4245.8043|4245.7837|4252.4566|4498.3072|4483.2161|4268.8605|4641.1914|4609.2148|4598.1473|4966.1439|4991.0426|5133.0264|5347.1844|5852.6596|6016.7923|5792.5312|6031.846|5924.502|5733.3552|5645.6221|5772.3798|5839.9635|5936.1792|6167.9181|5893.7405|5543.6893|5468.795|5563.7685|5492.9587|5469.2543|5453.0763|5502.1092|5482.5218|5482.5852|5616.4585|5770.0497|5810.1653|5662.063|5743.8973|6032.477|5909.0375|6006.7816|5982.7704|6154.9223|6243.9663|6049.2622|6200.2976|6253.2581|6368.1451|6263.2995|6426.9371|6522.796|6695.6549|6398.6432|5707.8735|5709.7285|5780.219|6006.3648|5685.583|5579.3812|5547.3155|5481.8175|5397.0632|5813.8506|5694.4124|5181.8005|5063.784|5211.205|5168.5352|3551.8386|3073.9518|3800.986|2535.2946|1740.9023|2216.6927|2426.6116|3322.6295|3064.4968|3231.6212|3525.3297|3595.3264|3361.0573|3599.4772|3640.8511|3719.5499|3852.1322|4425.6811|4417.9873|4252.1272|4034.7809|4289.4025|3988.7321|4261.7192|4585.5006|4600.7108|4733.9831|4936.8456|5084.4971|5088.1748|5089.676|5042.5211|4506.815|4244.3644|4015.28|3562.1761|4172.4124|4341.6331|4423.1853|4593.4643|4853.0389|4969.9552|4795.7495|4593.9166|4976.907|4746.0837|4882.5038|4898.7215|4802.5222|4935.4246|4869.1569|5249.869|5262.5381|5583.1792|5740.6598|5966.3278|6024.5945|6509.7386|6309.1713|6566.0615|6587.972|6871.8896|6994.55|6726.0452|6863.9548|6942.8406|6998.5473|7106.555|7156.1216|6887.2902|7123.6572|6769.7704|6812.9439|6914.572|6929.9844|6405.4701|6768.4744|6947.4953|7075.9311|7196.995|7291.5601|7708.3598|7314.2463|6977.6219|7154.3907|7476.2828|6994.6692|6649.5858|6211.1728|6558.4077|6984.469|7435.7026|7409.3063|7410.0771|7746.6266|7596.2143|7523.9579|8316.578|8752.0444|8680.0071|9130.0258|9034.2497|8973.7122|8832.1636|8893.7906|9185.8141|8953.1735|9316.0928|9712.5393|10257.4482|10472.1792|10410.7831|9739.1718|9582.8639|9849.9342|9633.0403|9244.6754|9924.9077|9908.0037|9734.9923|9443.0103|9638.206|8249.9493|9271.6457|9101.1089|9040.1749|9637.3842|9401.0122|9835.2771|9974.2444|9738.4445|10384.6262|10554.8837|11127.7057|11337.551|11230.9081|11953.4016|7660.0766|8764.1049|8197.8548|7901.8206|8478.4109|8785.1675|8394.1102|8487.0416|9744.0322|9856.6106|9382.256|9646.6696|9971.5493|10561.943|10863.8894|9731.0257|9471.2051|9772.298|9004.4764|8989.1684|8738.74|9463.7706|10330.1722|10610.8943||
2022-02-19 20:25:06|new_0222_0004|PEAK|market_cap|0|||||||||||||||||||||||||||||||86.776|81.9817|76.7074|90.513|93.8245|92.1697|98.7926|108.1741|110.3818|113.1422|113.6932|192.9519|198.3116|213.4991|218.4985|222.2019|213.8708|215.9876|204.8639|229.8908|218.7402|208.5462|196.4955|205.7641|210.3999|199.2775|177.2936|180.0768|196.7849|204.2108|206.0673|200.4979|204.2108|199.5711|188.4323|192.1453|186.5759|203.2841|201.6251|196.9779|191.4031|192.3337|185.8738|189.5913|191.45|188.6634|199.8158|249.1669|249.1669|265.9176|258.5908|248.1216|252.3093|264.8724|241.8401|237.6524|244.9792|304.3871|320.0636|325.2892|337.1032|326.6503|325.3458|331.8767|352.7823|346.2514|368.4616|363.2352|395.9023|399.4005|411.184|405.946|415.4212|415.4212|439.2364|426.0856|431.3459|513.1027|498.6327|455.2142|500.961|515.9598|578.9549|570.4313|582.4403|615.4653|621.4699|573.4336|633.4789|607.8607|649.9897|665.0357|759.625|683.9652|686.9916|708.4959|741.8012|696.3848|754.0823|748.0254|672.3143|657.419|696.8036|736.1881|740.5227|731.4179|752.6624|746.5926|679.8241|728.383|727.0887|714.9442|651.0334|733.1974|693.6244|730.1309|769.7642|785.9775|824.9516|831.5346|841.3052|841.3052|880.2834|880.3451|870.5738|912.8291|923.4533|872.4555|820.3686|822.0118|854.6313|880.7269|880.8498|884.1383|851.7816|917.0502|890.9427|913.7606|913.7606|890.9427|865.8606|865.8606|882.171|921.6994|941.3101|972.3733|1015.2265|1005.4279|1034.876|1040.1719|1067.6795|1021.2192|1035.7616|951.2096|991.7241|1016.5164|979.5201|882.6251|930.9128|948.5437|890.3617|867.4695|832.2065|828.6802|812.4097|868.9251|856.5624|842.3338|771.2278|758.4651|765.7819|765.7819|756.6655|1117.6336|1196.6286|1158.5939|1186.8866|1300.6179|1241.6364|1264.2457|1380.2316|1220.751|1374.4323|1362.8443|1264.2557|1386.0418|1470.0005|1450.0856|1574.207|1678.1106|1586.0794|1599.0953|1795.6926|1784.635|1935.116|1889.4953|1885.4205|1858.7589|1949.1045|1940.3779|2100.5692|2120.56|2175.6981|2234.5571|2324.2668|2281.2936|2279.5018|2311.6074|2341.6865|2073.5252|1994.4823|1920.3447|1830.3842|2042.7856|2176.3813|2350.6694|2432.8179|2424.8409|2729.6142|2725.5227|2763.0004|3030.0687|3353.952|3321.1462|3399.5227|2873.1252|2888.0788|2881.6796|3015.4035|3062.5192|3148.8042|3370.4316|3249.3237|3369.2592|3158.7565|3078.3232|2869.8848|3135.2416|3324.7744|3338.6972|3440.4265|3355.2185|3338.1452|3147.7949|3249.2171|3161.4003|3440.7649|3406.0473|3537.9501|3415.9058|3257.6929|3336.2105|3427.351|3761.0865|3881.0813|4711.1354|5441.8114|5524.3313|7715.3189|6864.2957|6738.9804|6637.4726|6127.3305|5425.8852|5117.8868|5715.3492|6232.0229|6701.7513|6585.593|6865.0237|5994.5593|5773.8231|6704.2543|7634.0813|7326.1521|6849.0967|7772.223|7804.5445|9203.5953|6881.7791|4754.2237|6387.2662|5368.3396|4223.4422|4126.3517|5075.0522|5371.0006|5309.8068|6455.4368|7137.0668|7669.8159|7896.4794|8352.8153|8161.3873|7576.1406|7742.0929|8831.3515|8595.6763|8526.0974|9043.7972|10012.2376|9941.6693|10170.6485|10179.9548|9309.245|12423.138|12524.441|12834.7129|14023.2417|14644.8462|14023.8634|13598.3503|13615.138|13819.013|13015.2598|14793.7583|14348.2749|15380.311|15635.2392|14721.0082|14742.3434|15829.8085|15596.8486|16860.9418|18460.207|17932.3255|17392.7137|18252.0228|18540.1046|18631.6379|19139.0984|20174.7574|20615.8328|22052.7853|22872.0067|18800.7234|18175.5804|16874.6612|16994.7297|17238.0039|15273.2869|15109.1532|16293.8884|16135.736|16174.9233|17455.073|17415.0501|17281.2287|17346.8552|18098.7055|16598.3821|18383.7424|18730.7633|18428.1806|19836.3898|17768.4389|18157.258|16933.6422|16273.7807|15355.0156|16272.1785|15606.805|15749.7232|15748.9224|15041.9141|16204.7514|15231.5068|12536.1151|13848.8483|14385.199|13976.9873|15051.9331|16699.0949|16741.6619|16162.416|14591.342|13819.1895|13908.1041|14195.1782|15351.5796|14652.9971|14689.7322|14685.0465|14985.3824|14842.6821|13979.79|13051.2431|12121.7611|12403.2261|12234.3471|11304.1995|10158.7573|10909.7256|10973.4978|11260.9909|12130.156|12168.6643|12699.5752|12365.994|12946.2629|13749.8241|13336.4772|15060.2396|14701.0383|14959.1339|14234.3337|15156.8409|15285.8963|15681.1519|17046.4385|17631.4414|18620.1507|17263.9781|17414.9886|18182.9254|15991.2294|12834.5245|14066.8541|13262.9802|14836.0413|14690.6955|14879.1455|14616.3328|14519.5854|15537.0869|16275.9952|15963.7201|15670.3845|17104.2353|18505.3384|17989.6102|17941.8186|19925.1737|19402.8624|18047.933|19142.2372|17713.9125|19456.0071|19067.8574|17112.1191||
2022-02-19 20:25:08|new_0222_0005|J|market_cap|0||||||||||||||||47.7373|39.5585|38.1883|34.7839|33.4222|33.4222|34.7839|36.1456|27.9668|36.8265|34.103|35.4648|35.4648|31.7113|33.4222|32.3922|30.0094|26.5966|26.5966|26.5966|26.5966|37.1667|34.7839|32.3081|38.7665|44.5798|44.2669|38.7747|37.8072|35.2181|41.3554|44.5893|42.3314|42.3314|47.8231|47.8333|47.188|45.8894|47.8333|75.2992|68.8381|67.288|63.0894|68.9113|83.4172|78.8902|78.1736|78.2234|74.6928|73.5184|89.9897|108.8097|92.3384|93.5971|97.7447|105.4484|108.997|118.2866|125.472|132.291|138.1839|141.453|138.8377|135.5602|130.975|126.3982|121.6918|150.598|146.5706|172.16|199.06|216.5515|206.9868|269.2119|254.3288|258.7292|211.1757|204.1855|210.7076|275.3188|287.1937|347.7319|446.2833|402.6389|436.1665|521.134|509.805|527.9145|621.5813|642.9213|564.3702|544.011|629.316|716.721|786.645|711.9947|632.88|568.42|548.6627|548.6627|598.536|687.7042|690.651|643.427|639.306|648.19|686.662|663.6249|618.982|583.2715|534.006|494.5672|594.6885|575.6003|584.8891|615.8353|591.914|638.394|604.31|599.184|527.4117|455.6295|511.9875|515.1144|605.6438|611.6956|536.4307|476.805|463.9902|470.25|495.33|495.478|498.6085|552.2815|557.062|585.5734|642.5457|629.8852|557.7505|615.1165|637.6881|695.1748|727.0635|720.6858|713.4525|690.982|678.127|518.0432|601.6982|579.0375|569.4126|620.8826|607.5898|713.6468|662.2127|630.6545|656.3955|691.8151|691.5732|720.496|825.0708|792.4784|698.652|684.1097|650.2346|690.2593|767.1313|835.5598|861.3678|829.1078|823.6143|1506.1738|653.7435|794.003|835.6241|965.2899|1044.8707|1075.3194|1014.4221|1010.7042|1010.7042|953.0412|984.732|890.7938|855.162|849.6475|928.0765|821.8706|849.8425|771.3955|729.0848|844.3985|819.8521|871.9655|858.0142|936.7612|997.557|1058.2636|1091.7311|1142.8545|1222.1247|1263.502|1487.9364|1533.955|1757.1503|1996.6727|1745.8843|1567.7976|1568.4382|1669.576|1761.2138|1852.8484|1775.428|1721.6272|1815.5246|1918.8844|2124.2581|2086.0857|1889.9209|1886.7076|1836.3026|1691.154|1658.8425|1988.5299|1951.0188|2039.8012|2082.8764|2303.8704|2256.7072|2160.0695|2334.933|2428.5519|2596.686|2518.2104|2586.3305|2565.1127|2682.5491|2507.661|2468.3895|2490.2923|2332.8958|2509.642|2212.4931|2251.4457|2203.1465|2170.9856|2309.3299|2606.43|2712.1088|2882.3604|3183.4147|2977.0616|2793.0022|3016.228|3244.7139|3395.8186|3609.8462|3917.962|3705.7875|3776.7061|3948.6495|4857.7281|5006.32|5081.4374|4846.5177|4572.8389|4685.3805|4883.6129|5124.8807|4397.5466|4456.5427|4953.5845|4815.9685|5355.874|5340.4955|5518.5317|6013.4447|6910.155|6857.6879|7394.5954|7929.7227|9068.368|10477.3386|10121.594|11590.982|9264.5686|9742.6616|8962.3716|10515.3911|11544.64|9877.7768|9467.6766|9036.7713|6663.8913|4469.9974|5500.7153|5909.8594|4759.5925|4152.7968|4758.3617|4696.1521|5296.1337|5215.1152|5077.9261|5449.663|5693.7702|5253.6825|4350.6076|4678.6163|4707.9311|4833.7583|5629.8335|6028.4162|5220.7934|4555.6924|4597.9973|4360.365|4865.8052|4861.3504|4854.877|5789.2502|6492.3255|6326.763|6499.9085|6291.1036|5840.9239|5484.5844|4992.3696|4750.0216|4126.1744|4958.0541|5322.7113|5209.839|5751.3735|5938.9742|5719.7678|5655.2797|4583.0604|4908.7232|5004.1181|5129.967|5253.3084|5014.2264|5325.336|5544.3168|6271.2155|6366.3721|7330.974|6602.6679|7456.7769|7244.6223|7782.7754|7661.8268|7658.7687|8006.2961|7872.5159|8306.0441|8007.9101|7999.9958|8393.3728|7626.7341|7283.773|7086.7515|6760.6262|7173.1029|6432.1717|6251.6704|6064.1683|5786.2869|4888.4053|5689.026|5711.5658|5382.5217|5432.7552|5042.6805|5214.4055|5002.7095|4633.7891|4943.3614|5409.7101|5162.8117|4816.5378|4736.055|5336.4864|5445.2776|6180.3884|6073.0942|6513.582|6398.0519|6255.5805|6238.6474|7492.6745|6906.4449|7088.7246|6829.632|6658.6971|6613.7355|6312.6733|6541.3221|6343.0121|6555.9698|7014.8631|7007.64|7909.8195|9337.0799|9840.4954|8650.4557|8379.8633|8236.6915|9188.1151|9006.7549|9596.9743|10315.009|10879.6693|10679.1421|9347.1592|8207.7665|9040.6951|10293.5569|10258.3446|10647.2899|10285.2766|11464.2887|11179.9482|12040.3612|12158.4651|12434.8543|12270.9372|11947.5247|12311.1258|12285.8462|10303.903|10765.9984|10931.2289|11039.2979|11113.2528|11753.8762|12079.3962|12326.041|14017.1942|14162.7733|13133.5028|14970.3199|16816.2431|17398.0796|18501.004|17373.3387|17625.0226|17587.2314|17270.5674|18099.0848|19142.4345|17982|16821.43|15460.7782||
2022-02-19 20:25:10|new_0222_0006|LHX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1592.9009|1588.2225|1439.6407|1545.9176|1624.6683|1647.7238|1789.9291|1720.8281|1923.324|2014.9812|2024.1564|2166.5712|2037.3304|2111.5269|2051.1827|1918.1466|2375.6734|2375.6734|2307.1011|2307.1011|2270.3184|2111.3478|2194.1574|2240.3157|2346.748|2425.1048|2558.8532|2658.4112|2746.1494|2778.3519|2809.3351|3308.152|3411.6553|3245.973|3163.5317|3438.3413|3371.6037|3371.6037|3234.7026|3287.4999|3599.2662|3778.7356|3914.4881|3867.1546|3318.0849|3162.3188|2897.2142|2556.8383|2305.3765|2849.7672|2755.0906|2943.0221|2739.8922|2267.497|2152.2606|2680.886|2850.8013|2846.4057|2139.5168|2004.129|2058.0771|1772.7528|1758.7204|1591.1686|2086.3856|2184.5684|2001.0484|2070.7283|2005.2507|2227.6367|1946.1222|1971.6875|1788.0561|1979.0901|2014.8567|1733.1811|1816.5475|1489.3819|1321.858|1768.0864|1801.2416|1659.3019|1925.4633|1791.715|1964.9674|2050.596|1941.1558|1890.5054|2116.6052|2275.6167|2182.8227|2273.6693|2348.9061|2157.9065|2022.2523|1992.5062|2106.0445|1632.5705|1560.2494|1739.992|1891.8861|1933.9699|1716.5612|1743.0693|1973.381|1882.9551|1909.9801|2217.4043|2263.8072|2379.8351|2416.3995|2456.7643|3076.7582|2985.1504|3159.3189|2724.5148|2862.1452|3047.6868|2874.5717|3068.8208|3588.9872|3894.7329|4061.2611|3593.4436|4092.6988|4265.3546|4093.3714|3603.7697|4084.2724|4149.1923|4530.5102|4992.8431|5171.0106|5193.38|5414.9945|5872.8258|5987.3072|5812.2174|5890.7409|6061.5714|4888.405|5115.7257|5479.1585|5611.0288|5398.3541|5308.4314|5620.7668|6145.1164|6693.2685|6133.4862|6488.1343|6604.1063|6485.6132|7251.8844|7279.2009|8011.5438|7629.8397|7878.2052|7780.4032|7155.5512|6920.8781|6133.9447|6417.4088|7668.5773|6909.8803|6244.9307|6175.3741|6491.5843|5687.896|4281.0093|4630.1155|4994.5108|5471.028|4304.577|3706.2623|3819.4775|3945.2488|3617.9491|4048.845|4417.0523|4863.4342|5900.9261|5936.4897|6270.4504|5857.4837|6124.3276|6398.3011|6522.8953|5803.6111|5424.7104|5794.3452|5570.7863|5604.6925|5997.0573|5867.4952|5766.5545|5947.647|5869.6073|6217.7885|6226.4008|5820.6354|5513.2599|4812.7139|4755.9402|4110.2505|4284.7517|4158.5252|4112.1396|4688.1349|4991.0361|4932.3401|4710.4051|4652.3783|4849.2536|4753.9283|5580.3441|5743.6092|5446.3664|5506.5535|5606.3474|5222.6887|5384.064|5026.859|5368.4957|5457.2583|5335.9667|6126.203|6120.9822|6381.2006|6769.4182|7012.0228|7362.9046|7190.743|7977.848|7859.763|8082.2395|8249.4435|7744.3679|7289.6237|7418.577|6463.6519|7460.526|7412.4138|7107.5891|7199.179|8062.9599|8389.2028|8112.7098|8137.7458|9573.7437|10176.0448|9260.6594|9383.4211|9834.8556|10484.2919|10969.3531|9752.9446|9897.5435|9550.1977|9554.0039|10146.452|10163.4228|10964.8799|11103.2946|11312.8659|12112.0072|13232.983|12765.754|13434.3959|13760.4856|13384.1176|13017.8626|13304.6155|13258.471|13906.8596|14685.0226|16190.2288|16841.8528|16988.4695|16935.1814|18399.5571|18709.4419|19188.9886|18449.2838|18222.5116|17028.786|19331.6995|19208.8039|18142.1324|17826.4999|16738.5944|15654.5865|18118.6883|19438.7767|19817.2884|21463.4215|23413.6752|40952.382|45261.0615|45988.2213|46294.5015|43333.0829|42552.7249|45930.1525|50200.8471|40854.5682|39958.6594|39398.4885|43305.7409|36803.7274|39578.8919|39096.7761|36834.7367|38513.5296|40244.8525|38882.8626|39047.3646|39261.0121|42745.0405|44620.8736|44834.0567|45162.1843|46797.7783|46387.8531|44647.0631|43385.458|40681.4707|43187.2703|43279.4963||
2022-02-19 20:25:12|new_0222_0007|LUMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.3841|247.7256|300.0598|314.6715|329.8409|545.6489|637.7057|763.5619|668.2987|761.8573|751.8285|863.848|860.0751|973.2437|1019.9909|947.6723|1016.1844|1066.656|879.9937|834.2724|801.4118|732.7146|858.6433|839.7383|789.8945|759.217|764.8826|887.8807|891.7157|885.1437|958.2576|946.7198|964.0633|933.2204|786.6707|784.6556|819.4463|819.4463|866.3565|932.6915|800.0123|923.8928|1013.9324|1103.9754|1068.104|1163.7485|924.6197|923.3121|1035.2244|1051.2088|1197.4024|1237.4658|1297.524|1477.6695|1477.6695|1532.6086|1553.5498|1541.3151|1443.4474|1610.5757|1514.7127|1482.7465|1376.2965|1401.9011|1267.4752|1306.7244|1377.1922|1287.5199|1232.556|1359.1435|1419.1161|1353.2911|1506.6291|1599.9536|1501.0257|1608.0472|1541.2705|1599.2172|1706.2893|1782.4861|1753.0877|1731.2472|1702.1504|1619.9853|1612.6881|1649.1742|1778.467|1793.2297|1837.4628|1958.4936|2076.7424|2010.1073|1968.78|1864.769|1953.9213|1933.3652|1985.6184|2008.0127|2056.2873|1929.1713|1906.739|1833.4907|1818.5236|1920.6362|1826.6939|1781.0226|1925.6355|2075.5881|2241.0288|2286.1549|2708.6669|2549.7786|2769.1955|3178.7968|3330.7109|3655.5786|4070.1854|4184.6774|4419.3856|4458.0284|4452.2957|4199.8414|4377.875|5274.1331|5561.4008|6159.2289|6268.5984|5916.6304|6313.9162|5416.9047|5486.5755|5504.8385|5888.0868|5487.4181|5726.552|5656.716|6739.174|6078.9044|5405.4142|4863.7633|5635.461|3619.8211|4058.0561|4207.4162|4348.2347|4031.9994|4342.3187|5124.8542|5160.0162|5318.9823|4049.8116|3841.5688|4091.6082|3868.911|4074.7642|4367.4018|4417.8558|4547.5854|4699.6879|4769.278|4755.1677|4533.5729|4325.9607|4788.6401|4836.1928|4191.152|4162.8812|4103.9105|3589.3464|3665.957|3345.1079|3987.3169|4148.4638|4437.348|4134.2817|3937.2726|3991.2096|4678.632|4783.1105|5076.786|4829.5961|5018.1173|5082.2357|4799.1757|4350.695|4778.455|3801.1094|4232.2796|3848.6339|4035.577|4140.926|4072.7509|4098.7257|4470.6645|4678.7695|4516.2028|4570.0312|4539.101|4368.3387|4539.1051|4347.7386|4000.3057|4362.657|4464.9002|4556.2679|4664.1316|4296.0423|4274.3179|4305.7563|4339.8734|4612.5081|4312.1643|4612.6996|4309.4766|4245.5895|4315.9264|4473.6325|4655.2319|4617.15|4772.8393|4940.4282|4952.593|5097.558|4861.4882|4991.0178|5333.8285|5354.6381|5332.9929|5116.5565|4869.819|5029.738|4841.3896|4596.3398|4360.2814|4018.5326|3554.5478|3319.5343|3742.3602|3787.7029|3588.2783|3738.6106|4046.5328|3587.3885|2489.4406|2618.6192|2829.9112|2769.8281|2386.2981|2635.6427|3100.8778|3241.2301|3057.4562|9366.7067|9446.9673|9917.5531|10336.0254|10868.5956|10986.2311|10220.3065|10416.0593|10835.859|10123.6485|10141.6728|10062.2811|10812.868|11316.2828|12043.8282|12821.2662|13264.0063|14250.1967|13246.9194|12377.1767|12179.1497|24838.5205|24225.9651|24678.146|22765.2695|21353.6132|20696.153|23184.9292|22357.3372|23089.1276|23392.1995|24388.011|23563.4587|23712.6392|23346.109|24700.1586|26612.0439|26742.8003|24707.6596|23991.044|24296.3549|25138.9384|25758.3399|21609.6613|22138.0001|22559.0638|21883.0228|21757.5661|20639.2239|19299.7167|18511.1714|18819.6943|18163.6057|18104.4197|16802.9092|18101.56|19375.557|19954.509|21546.7459|21076.8802|22960.5365|23137.2876|23215.181|23861.1886|23455.9878|21973.182|22553.0694|19957.1996|20005.3698|20306.2462|18530.4362|16889.97|16191.4716|15178.0972|14195.7858|15641.1297|14839.5835|12724.92|13491.678|17136.8049|17531.8644|16698.2702|14568.6674|16781.7038|16460.9804|15379.9608|14804.3652|13650.8543|13355.6416|13772.934|13598.3829|12297.9465|13150.3262|14241.674|14949.6416|12781.5248|12019.9554|10728.3735|11092.0177|15393.6475|16783.3518|17684.0553|18250.7148|19321.7023|17808.2143|19948.9978|19365.2911|21692.7575|20133.4983|23222.651|23588.9086|20305.5882|18338.7883|17466.3004|15500.3964|12482.2938|13488.8046|12387.4552|11742.6753|13005.3344|12631.105|12718.3665|12571.4588|16233.5113|15274.1097|14301.561|15805.841|13684.6262|9659.8568|10086.0443|10700.6455|10565.2078|11590.0002|11820.4832|10917.5082|10554.4021|11179.7669|11561.5473|13568.9128|15684.935|14692.5336|14457.4875|15629.1188|14698.9738|13229.6282|13229.6282|13310.9846|12522.2261|12092.1905|13658.7486|12982.9785||
2022-02-19 20:25:14|new_0222_0008|NLOK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.9995|65.9995|73.3297|87.99|104.2747|98.4002|93.992|101.1585|102.6533|120.5048|119.1542|126.693|140.2745|164.1825|144.5046|143.7493|178.9978|184.7402|230.6352|267.1027|374.4455|434.3555|475.3652|448.546|404.6743|481.7027|503.931|582.979|741.2578|712.1983|825.5525|962.368|973.304|976.0511|1021.392|880.308|902.88|681.84|454.56|394.9035|185.112|292.1438|329.74|326.3107|296.6375|237.31|331.3398|391.0398|382.08|334.8814|361.4054|434.3358|516.506|503.003|459.102|519.741|412.7355|454.7795|476.0469|452.8378|425.7399|381.5424|439.2082|479.1285|560.4903|641.3556|666.0342|619.684|774.8237|815.65|766.9946|813.389|980.2023|1076.1401|1027.9686|1245.0493|987.9073|889.7771|1071.5696|1130.9323|700.5888|660.4576|663.7991|824.7071|811.8726|636.3053|591.6676|543.9666|643.516|595.767|801.2191|809.7225|905.8881|748.2468|817.6591|921.8619|1089.2182|1158.9724|1371.4359|1343.3747|1208.4818|1229.6122|1412.1433|1312.9407|1376.1715|1390.6242|1541.943|1756.216|1431.361|1468.3569|1360.0355|1175.3623|489.1673|978.3341|1168.3702|1165.689|1099.7718|936.7144|803.317|1148.1037|1332.9377|1455.2612|1582.42|1857.9306|2229.8704|2773.8288|3670.8204|3207.043|3185.3694|4261.5719|3501.7818|3426.5161|4221.63|2927.3379|3210.7395|2897.9132|2764.6845|2266.073|2292.7298|2987.2977|3806.5797|3371.4556|3951.2176|5081.6931|5042.9616|3208.0853|3701.8384|2786.194|2419.8881|4135.4552|4661.6541|4859.0433|5133.8055|5680.0155|5735.4692|5442.6088|4374.2029|4922.1096|4723.4173|4014.3245|4743.9582|5794.7661|5912.2237|6525.8434|6929.4419|6140.6625|5775.8337|6853.0371|7171.2753|6901.7607|7009.1958|8742.5222|10079.859|10220.3097|9913.4786|11128.2904|12340.3845|13031.3215|15075.0224|14903.5027|14344.3916|13052.2664|14317.2849|16154.6121|17518.9646|19079.555|20294.0256|17986.4939|16610.2588|15680.7655|14920.962|12952.8161|15643.777|15618.9505|25980.7071|27010.832|24486.2621|20147.8923|19520.6364|20387.2315|17882.4054|16734.7598|17205.829|18631.8415|16447.8963|14981.1183|17389.9444|18576.9713|19598.0326|18675.9304|19360.6833|18995.2819|16522.1678|15569.8548|15245.1182|17547.6257|18132.2467|17573.6803|15758.1446|16516.0867|18163.929|15880.4636|15153.9065|13244.378|14998.6988|14186.1283|14630.5154|16163.9531|17608.9634|15622.6014|18602.8359|18216.8501|13718.9799|11118.9782|9271.3886|11353.062|12840.2038|10360.8294|13201.4372|14508.3237|12823.5916|12661.1782|12518.9388|12779.5803|13357.8787|13982.1686|14598.1946|14971.0524|13754.4373|13867.3108|13350.54|12957.9747|11056.6196|11818.2972|10182.5079|11027.1035|12061.1412|12955.6876|13398.1527|13266.1894|14112.4796|13761.3849|13901.72|14808.6056|14098.3969|14481.4246|12674.5963|11915.5083|11974.7895|12111.5848|11543.9694|11728.2601|12852.7962|12473.4856|13401.24|11856.2684|10501.2663|9960.707|12062.6306|12550.7677|12592.8843|12160.6343|13010.6644|13544.969|15355.1242|16898.9069|17066.1|16963.0622|15451.3643|16132.5734|18676.0235|17708.7776|17149.2586|16123.5697|15465.8199|16363.7006|14156.1186|14384.3315|13920.85|13944.551|14733.0822|15813.6515|16550.5347|16771.1057|16118.7619|17633.2661|17433.1233|17502.1381|16905.967|16489.7151|16299.72|17236.0304|16810.5755|16019.28|15674.4034|13745.0356|14280|14084.7192|13334.8852|13567.05|12209.6052|11055.1714|11242.44|10182.4176|11492.7227|12939.3276|13384.106|15442.1782|15739.537|15722.6322|15529.3723|15543.7845|17599.6532|18125.6625|18471.6172|19408.948|17827.5232|17724.8373|17508.2418|18319.4344|20460.2552|17421.497|17929.8823|18025.3925|16831.2653|16756.6807|16024.32|17266.08|13372.32|13509.71|12266.64|12645.24|12993.92|13959.7115|14234.4336|12735.27|14638.0716|14043.5997|14697.9|15025.5|11863.1409|15932.225|12614.025|14406.3166|14393.956|15313.1763|16441.2532|16387.66|10572.7658|11617.4343|11089.0962|12328.3707|11768.7934|11867.28|13096.6243|13539.8764|12236.715|11571.0507|11594.7255|12344.61|11963.8763|12202.4556|12818|12539.6|16174.6633|15810.495|14037.8202|15764.2105|14695.5|14677.6786|14119.1938|15649.98|17496.5693||
2022-02-19 20:25:16|new_0222_0009|RTX|market_cap|0||||||||||||||||2348.7717|2362.9256|2306.186|2627.5704|2920.5846|2816.6022|3023.0196|2728.3095|2768.775|3274.7714|3198.3927|3122.0131|2948.5902|3383.6061|3209.5622|3209.5622|3103.2679|2880.9036|3122.5712|3248.2318|3383.6061|3625.2737|4118.3245|4147.3425|3905.6119|3905.6119|3828.2736|3180.6072|3547.9354|3467.5961|3518.875|3662.535|3776.2617|4053.3405|4484.3597|4174.8154|3795.3048|3733.7262|4312.8514|4766.8317|4756.5307|4787.4348|2909.6381|2610.4396|2780.137|3149.452|3344.385|3200.7294|3190.4873|3077.6247|3159.6952|3077.6247|3016.1053|3278.0282|3421.9229|3298.6125|3380.8202|3631.1343|3600.2593|3744.2347|4279.1264|4227.71|4135.15|4515.7287|4587.7493|4577.4796|4278.8264|4148.5748|4348.9876|3800.7001|3895.9859|4362.722|4162.1574|4436.5273|4332.4583|4494.8463|3707.7633|3243.125|3426.9474|3388.976|3650.22|3621.6136|3793.1937|3697.8575|3523.1677|3590.1995|3408.2821|3566.3881|3661.97|3444.5103|3722.0301|3645.486|4161.626|3893.1364|3864.3538|3988.995|4142.4178|4027.35|4050.752|4418.968|4263.9166|3793.0885|3541.5371|3473.7873|3748.6298|3651.2328|3485.7268|3687.1787|3843.2483|4126.1095|4225.3695|4244.9623|4450.3465|4365.4428|4876.7108|4866.8947|4917.9909|5344.3646|5393.9252|5055.9545|5188.1857|5401.7992|5107.2125|4789.2559|5057.5476|4912.8735|4942.2449|4589.5406|4932.8307|4979.2307|5144.5416|5367.1184|5677.4464|5890.9575|6058.8143|6514.4367|6465.9659|6853.7303|6814.2834|7198.187|7284.5647|7883.684|8225.1602|8598.5951|8469.2422|8383.0174|8814.1436|8565.9142|8575.4214|9155.3561|9792.3328|10666.988|9921.5359|10418.1687|11239.673|11292.5252|11273.8905|11982.002|12296.8589|12528.3514|11565.3435|11875.7649|10263.0068|10986.9148|10496.3805|11766.7579|12881.555|13333.048|14217.7047|13576.7796|13193.1408|13749.2075|10412.8048|10862.902|13536.4371|15232.9327|15401.9485|16922.1929|17550.9086|19241.4209|20582.1932|17634.2693|21715.5781|20200.9789|20030.5864|17869.4129|18227.1779|17022.0751|19411.326|25097.6835|24149.4919|29731.2399|29260.7195|28437.3089|27564.0329|27329.9474|29231.6578|32479.8278|32698.0432|33166.4026|36825.2262|35292.0888|36671.2008|34501.3351|36755.0278|39216.9745|34486.0827|34567.4584|32212.7269|21727.3901|25249.5829|28206.0659|30515.6362|32482.9664|34477.4102|35068.1814|33180.523|32565.8062|32107.1329|32784.752|28015.6319|26757.3217|29210.9051|29589.8369|29144.6172|29905.8703|27554.0403|27034.8922|28920.5034|31999.2433|33206.1417|35268.9261|37669.2571|36364.8227|39851.6671|40326.932|48717.6557|49144.3272|47470.6985|44354.2216|44333.6634|43485.6395|46803.9627|47837.4564|48047.225|47721.2093|47573.0068|49867.5906|52821.9783|51525.8644|51116.4416|52031.9414|52062.6508|54611.5301|52621.3541|51955.261|51237.93|52806.9456|52236.5002|54844.2506|56952.8613|59270.4798|59402.4854|58600.0354|63492.6379|63199.4861|64144.8716|62900.813|63426.7565|64074.0715|65959.9371|64765.5926|62748.2543|67733.3841|65363.4127|64726.1095|66756.1128|70157.0647|70534.9483|72370.4566|74016.8175|79818.7522|75709.8354|73910.7506|75280.6874|71915.8312|69206.8412|66975.8718|70528.0649|69136.3837|59500.8146|61699.5481|63252.1625|57093.997|52245.8554|46133.3945|50953.0176|45620.0618|38473.8722|40488.6944|46009.0236|49560.4982|48908.5659|51271.1621|55873.989|57124.2756|57611.7961|63040.1493|65019.2622|63211.3502|64284.7936|68684.0188|69934.346|62870.9304|60305.9142|66056.8557|60584.6351|65774.2877|69043.1489|69504.8524|72522.2957|74833.0891|76956.5635|77476.9198|81989.161|80332.537|80430.1788|75277.7766|67471.9328|63752.3306|70656.7188|69406.3178|66225.95|71209.4552|76335.3121|75488.8612|74403.2834|67540.7562|68834.8848|67873.4392|72806.2079|71383.8199|71637.1181|73424.3799|75354.8065|80270.156|83001.7429|85793.3308|83922.9609|87241.6364|85439.8071|96861.4568|91842.6809|98933.6912|97493.0875|101723.1405|104318.8668|104355.2543|107100.9635|107110.8851|108476.8147|106542.5117|105614.8145|96192.2715|98781.1838|96271.1165|97547.4381|100355.3457|104578.125|104378.0625|110591.5099|104331.651|101260.4548|104304.9449|98794.0029|89335.8553|81587.6553|78935.9899|87291.7268|85198.3574|80539.7081|73514.3854|80844.8429|83770.2566|87343.6731|84171.9521|85826.8536|90095.1808|89074.13|83658.0191|84152.0625|88697.262|90261.7328|88378.8526|90229.8493|89905.7378|95338.0602|97172.8712|97538.1466|94710.4909|95602.7173|92695.9858|95636.7312|96986.3144|101873.5621|110377.4032|107762.1281|100666.8457|96127.1489|99863.4268|100031.4393|108604.6645|105372.2876|111861.0443|99490.2475|105194.7309|91730.6034|101746.6808|108369.3001|111146.0101|122971.3766|108907.4038|112350.3352|115274.2617|112386.5315|117853.4702|123948.1487|128057.3086|129447.4522|129969.4118|113000.7023|81704.9294|98197.5585|97758.1619|93364.1962|86587.4967|93186.9672|87901.2802|82496.6748|108922.3402|108655.0829|101394.7736|109387.2284|117070.9966|126116.0833|134403.625|128637.0807|131110.0008|127807.7478|128663.0111|133003.6664|121119.2515|128511.6768|134593.3329|143263.776||
2022-02-19 20:25:18|new_0222_0010|TNL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2938.8227|2713.6636|2594.3023|2503.825|2631.699|2887.4469|2800.6912|2816.6634|2947.0962|2865.6533|3019.5084|3026.9132|3118.4713|2592.1437|2550.2309|2619.3317|2597.6512|2403.3293|1753.9581|1992.4845|1626.5832|1668.7407|1871.91|1702.6798|1419.6615|1549.0045|1562.6204|825.762|710.5321|374.0907|697.7154|472.66|247.5456|488.6823|1025.4988|1007.0141|857.7891|1179.3371|1164.8271|1309.6386|1401.823|1527.576|1669.366|1768.2231|1912.6832|2180.1325|2119.2123|1843.0405|1650.2661|2075.127|2050.9414|2227.5768|2395.7704|2402.877|2385.1089|2316.9007|2402.9145|2465.6095|2629.0117|2538.4884|2585.2951|2394.9713|2213.5339|1958.0893|2275.7488|2491.2291|2483.5173|2695.9416|2844.1426|3092.2938|3359.643|3182.5077|3401.0448|3392.0609|3301.5803|3368.3894|3248.1123|3144.9274|3416.45|3700.4888|3795.4521|3855.22|3687.2018|3502.0138|3410.1523|3660.9781|3638.7759|3581.4494|3955.4728|4216.5834|4259.418|4185.8682|4380.1832|4216.5689|4109.1293|4287.8121|4325.2459|4226.3928|4608.2481|4371.3795|4283.4846|4730.7471|4665.1887|4464.2596|4882.1208|4962.1247|4650.6037|4608.8868|4459.4527|4326.7245|4004.7654|3932.6003|4332.4104|4015.3919|3669.2172|3180.0963|3791.4385|3785.3227|3584.7391|3436.7012|3473.1175|3422.5381|3475.101|3250.1619|3180.606|3652.4194|3618.9918|3813.9268|3893.9956|3964.5294|4520.2606|4694.0443|4698.6614|4777.9852|4527.9527|4842.7514|4888.5974|5141.6446|5298.082|5255.3694|5293.1746|5050.4525|5177.4456|4890.3648|4371.3434|4545.4275|4381.3865|4020.8984|4223.6|3946.8344|3447.8829|4201.7142|4313.1806|3886.0956|4164.142|3845.8398|4205.5056|3623.5595|4057.944|4080.782|4463.5537|4382.8269|4598.987|4225.4362|3378.6029|1615.0072|1962.3571|3100.6094|2481.6595|2338.4377|2622.3238|2687.4587|3196.6162|3923.8614|3724.2625|4045.6456|5065.6501|5510.541|5480.377|5661.3613|5029.4183|4323.5048|4711.8435|4792.7691|4780.6792|4418.8468|5060.4733|4992.2519||
2022-02-19 20:25:19|new_0222_0011|TFC|market_cap|0||||||||||||||||101.5854|90.6573|90.2534|85.3968|85.3968|87.0156|89.4451|103.2045|101.235|104.0343|110.4362|117.2404|121.0399|149.7828|138.4479|129.6004|121.0959|132.1119|135.6943|137.0389|140.2428|137.1057|143.3766|154.9517|145.0982|150.0253|180.4934|175.2401|166.647|167.0937|168.5278|160.3895|166.0138|181.2|184.341|212.6222|210.5272|201.0989|218.3176|241.8265|250.7827|236.23|200.4039|185.2885|212.8048|218.7475|237.7684|234.797|225.2865|225.2865|215.7761|212.8048|212.8048|222.3152|225.2865|233.0132|244.3087|241.3627|247.306|269.8699|274.6251|272.84|275.8113|275.9495|280.7072|280.7072|266.602|271.3628|257.0805|289.0552|311.7262|323.0618|256.0838|266.1263|225.9562|235.9988|215.9138|175.7438|204.579|198.8962|226.62|212.4562|223.7872|254.9475|243.6918|246.5254|249.359|289.0298|306.0315|286.1961|308.8651|331.5341|314.5324|314.5324|320.1996|358.8008|390.2745|446.9272|409.695|438.0585|422.301|428.808|435.114|422.502|495.0995|526.6345|520.3275|654.6312|617.2238|609.7422|664.9562|649.7572|634.5582|623.61|635.0175|585.585|628.9585|640.9008|636.92|826.7355|842.946|880.7705|867.72|916.5292|905.6828|896.9606|897.0041|799.1539|831.7706|894.2198|988.1018|2030.9893|2094.7515|2222.4802|2465.016|2465.016|2747.4658|2696.1112|2660.593|2712.255|2712.255|2941.643|2827.9202|2802.6709|2880.8173|3022.812|3281.172|3025.3275|3232.1875|3627.974|3778.1121|4009.866|3962.0162|4241.8308|4255.6235|4065.4278|4283.7058|4365.56|4846.41|5506.1679|5573.3715|7177.1509|7311.4589|7319.786|8716.0356|8018.6328|8461.7409|9368.6561|9528.0473|9377.5112|9501.583|9870.406|7920.913|8706.0046|10378.1391|10741.6466|11699.1309|11100.5708|10982.7615|11120.3102|12272.6739|11216.3405|11228.2461|10788.2978|10252.7085|10301.6926|11574.4886|10222.1429|9065.7788|9259.6609|7788.887|9779.0067|9278.0776|10217.0829|8539.9664|9972.3442|10822.1178|12046.7917|12640.86|13235.724|14797.242|15003.0912|14798.2988|14405.0974|14424.8588|14722.1526|14946.1411|15654.8671|15599.7294|15459.7645|14543.1778|15471.9478|16454.6987|16164.0418|16975.9133|17480.4663|18249.3792|18009.7603|18498.5829|17630.4751|18121.0043|16834.6106|17359.6211|18192.8829|17402.0306|15805.0652|15461.2721|14810.4006|15364.0279|16113.3777|16193.6543|19125.6677|20013.4494|19710.5178|21137.2888|21514.4476|20940.6775|20106.0853|20133.1824|19345.1837|19181.6695|20900.527|20512.7424|21517.8475|22171.7957|21928.2487|22712.7817|23448.0046|23144.5849|21724.5367|21472.0407|21440.8043|21512.1273|21821.3029|21855.4721|22867.0464|22212.6917|21401.4072|22960.8296|23074.7118|22727.6421|21202.706|21165.1012|20995.0535|22998.153|22272.1086|22329.5046|22550.3474|22985.3505|23511.6506|23541.4868|23265.61|23763.2702|22904.3368|23007.3142|22232.2739|22581.4929|22847.349|22071.4832|20632.2317|21905.8943|22269.7979|20313.4253|19824.4086|16744.4399|19783.9001|17003.6667|17530.3759|18751.2842|17209.1838|12453.5506|15396.7014|16484.691|20770.7107|19806.6769|16558.0504|15171.3068|10933.7276|9021.48|9463.3255|13085.3586|12569.569|14244.5346|14829.402|18108.9813|18726.029|16436.8339|17121.6633|17498.9575|19223.3325|19728.6376|22409.6369|23005.4705|20929.1645|18226.9629|17201.6529|15328.169|16700.9248|16236.2396|16094.594|18255.2765|19198.8518|19207.9799|19113.0232|18743.9922|19180.7067|18704.635|17896.2379|15537.1977|14869.1643|16270.7901|16152.2797|17546.5205|18957.6511|20422.1277|21916.2594|22384.4032|21112.8796|21553.0224|21931.6579|22050.5097|23183.0977|20254.6012|19708.8813|20369.0821|21190.7343|21248.8577|21969.7511|21591.0259|23099.6611|23773.2843|25121.0703|23903.3777|23791.2188|23946.3022|24489.0945|26371.0584|26594.4435|26877.3687|28862.0124|26821.4818|27245.3949|28373.2089|26639.0108|26862.0819|26802.3035|27284.9034|27076.0169|28027.9452|25433.4324|27428.4605|28195.9889|27689.7773|28543.1055|29566.603|29537.2638|27080.1038|27773.3507|28982.5836|30129.4046|29504.542|25485.8064|25099.9313|26029.7493|27680.569|28455.1242|29004.3521|30030.6224|31358.2577|30606.9246|31807.8326|36716.9496|38153.1706|37339.7281|38986.7187|36268.2479|35034.9652|33793.5688|36695.4804|38238.9371|37244.9833|37931.862|38846.475|38988.4808|39225.1571|42953.9079|42249.554|40453.8508|41170.9003|40936.9748|39330.6858|39349.647|40007.9269|37591.6525|37883.6645|39378.6667|33067.2823|37263.6312|38932.3692|35540.968|39215.0989|35806.7553|37632.7251|39480.4309|36507.7146|40897.6178|40652.4007|41932.1275|75590.7891|69246.618|62058.3692|41555.6972|50287.5207|49559.8878|50602.7142|50481.4294|52300.7014|51295.9013|56782.7428|62579.6515|64655.7007|64723.1488|76580.0429|78431.3721|79762.7688|83084.5365|74079.735|72651.5311|76165.434|78291.3865|84725.5635|79172.4149|77743.7439|89508.2114|82749.6178||
2022-02-19 20:25:22|new_0222_0012|VIAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:25:22|new_0222_0013|VTRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4279.5153|4303.8653|4446.9217|3402.8823|3620.2113|3988.6264|3988.6264|3669.3443|4007.3503|3906.862|2594.4243|2672.2322|2696.6083|3004.3568|3519.3023|3488.8665|4271.9571|4083.0403|4124.1827|3725.5225|4170.8201|4357.0719|4910.1387|5100.2003|5570.8|5676.0966|5578.0215|6547.5966|7042.7171|6596.9292|5849.5243|5265.2|5407.6285|5460.2199|5836.4558|6244.1729|8760.9544|9396.0007|10266.0412|9908.089|10225.1447|10643.0638|9909.5138|10560.1308|8887.5794|8214.0842|6891.9992|7924.5948|8449.2047|9450.9266|9613.0644|9480.0672|10085.2893|9303.7679|8995.143|8956.8601|9436.8844|9595.1805|9918.8727|10522.3678|11113.2831|10947.184|11385.8618|12222.5228|10862.9914|10937.2686|11390.7652|11630.4599|14157.589|13718.5052|15113.9169|15126.6722|16451.3567|15822.9026|16161.0623|20284.1078|18620.9998|18589.3949|18626.768|19367.782|17389.459|17557.7803|17398.4772|20023.6376|21861.321|21143.833|20220.7836|20977.0379|28625.5799|36208.5605|36331.0689|34777.4738|27133.8029|23948.5304|21070.9047|22900.6578|26101.9308|26537.4681|24933.1509|22601.0847|22563.2466|22209.4926|23695.0185|21694.3113|23656.8152|21610.4246|20316.7332|19883.3238|19188.8761|20936.682|21086.5739|23203.085|20740.3633|20457.0741|20662.0945|20624.6249|19793.6353|17289.6898|20274.0187|19764.4864|19842.7787|22614.2986|21204.1812|21873.0744|21027.1327|18951.9934|20866.428|18703.0656|18826.7904|20071.035|18577.5436|16721.9295|15752.5423|14875.6374|15865.9711|14162.8248|14269.5826|14566.2524|9185.5346|9981.9278|9388.8322|9940.813|9718.9426|9181.9972|9564.2373|10926.8701|11489.4701|8408.5266|7428.4882|8565.7704|9036.2371|8328.0194|8436.575|8012.6785|7687.0762|8199.0049|20529.2942|21844.8104|20975.8455|17249.2104|16713.9837|16195.8216|18444.0829|17158.7225|17158.7225|17728.1987|16326.6165|16725.8886|14996.4782|17378.9832|18225.5585||
2022-02-19 20:25:24|new_0222_0014|BX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7470.9524|6261.1022|5898.6575|6499.393|5898.7972|5318.1383|5541.6171|4542.3925|4045.3295|4509.8594|4832.7438|4770.2731|4488.3436|4727.3006|4326.4254|4018.3884|2240.0539|1573.2471|1984.594|1285.5669|1423.3739|2090.2344|3246.8005|2799.683|2901.9562|3719.3675|3238.5064|4086.8789|4035.2207|3982.853|4303.2732|4183.9993|4356.5173|4919.9209|3243.302|2390.4165|2149.7392|2871.1335|2544.0741|4592.4148|5046.1317|5042.5249|6110.8886|6661.9704|7771.2156|8520.5799|8569.9201|7434.9226|7945.0238|7480.0031|5843.7525|5631.9952|6493.2624|6973.1994|7029.5198|8013.8446|7111.3255|7750.4693|6835.7697|6062.856|6827.6646|6970.1142|6730.9938|7226.6282|7629.5476|7608.9412|8836.7294|10173.9739|10311.1611|10517.9408|11089.7595|11389.4827|11364.2235|12570.0175|12249.6923|14156.0024|15209.4481|15608.3849|17571.3626|17560.1278|19530.2751|19230.7512|16760.5304|18634.8387|19303.3451|18744.3693|18905.2162|17718.2591|17524.5652|19629.8266|19943.5432|21083.0076|22899.6938|23039.1861|25429.7628|25901.9016|24062.6837|23817.2091|19571.2445|21022.924|21360.1482|19581.6797|17572.0286|16472.9963|16887.3177|17266.5497|16890.8956|16691.0034|14729.6748|14764.8078|15191.5364|16013.7377|15905.2349|15186.3318|18094.0811|19657.6877|17269.7815|19246.8051|19967.5863|21413.6541|21595.0602|21550.8225|20772.1117|22070.3145|20744.2361|20031.5275|21764.3613|23050.4372|21888.2992|20871.2406|20467.7568|21579.1282|23661.6042|23163.4376|23657.1284|25230.1081|22259.4661|20809.0575|20048.9229|22549.2352|22089.1254|23160.2034|25768.2688|26222.8867|31272.2549|30299.2333|32217.3249|31896.9691|35302.4045|35442.8384|38037.5687|43052.5397|38304.4051|31387.5035|34505.3315|39395.7437|37391.1992|36082.8849|37162.0509|37863.0774|36072.7841|41929.9272|44215.715|49974.1062|49246.53|53059.7076|62248.5271|65130.8601|70275.0827|82377.3567|90896.9323|81335.6979|102856.48|96274.7515|92697.8706|98788.4201||
2022-02-19 20:25:25|new_0222_0015|SNOW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70261.1106|67364.116|71411.2315|86526.684|78769.744|81192.7632|78575.479|68361.273|66165.2875|71303.841|70101.675|80643.9228|90576.918|91389.348|109429.4281|95259.3|101694.663|86915.688||
2022-02-19 20:25:26|new_0222_0016|DDOG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10883.293|9578.1473|10060.1597|11714.8838|10877.4029|13414.4756|13305.9086|10419.8663|13443.7528|20803.8189|27015.5072|29020.1073|26017.0858|31507.5952|26899.3381|29134.6051|27905.4415|31135.5354|29916.6646|26840.5437|24723.0972|28334.2668|32400.0838|34607.0749|42090.8587|45129.028|51545.1093|51336.0583|51117.6468|46109.7836||
2022-02-19 20:25:26|new_0222_0017|PLTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16403.5151|16334.4477|18199.2683|48206.5606|41882.3001|60886.0452|45210.4567|42924.2035|41640.9283|43277.7697|47872.2082|42798.3738|51171.8121|48443.9009|52884.0941|38853.429|37149.3313|28468.4568||
2022-02-19 20:25:26|new_0222_0018|DASH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60199.0833|44332.4326|60888.2185|54292.0043|43340.5316|45770.4498|48637.8233|60953.4592|60027.6427|64816.2015|69850.8678|67904.6828|55446.0683|49860.9799|39322.0415||
2022-02-19 20:25:27|new_0222_0019|U|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18001.1139|22912.9695|25506.1237|39866.4977|39411.211|41832.0134|30160.9754|28218.5036|27044.566|26186.9894|29865.6137|30370.7105|35738.6029|36062.4424|42485.2257|43908.1747|40567.8808|31541.4176||
2022-02-19 20:25:27|new_0222_0020|BILL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2504.6812|2796.7329|3721.5637|4376.1828|2300.5891|4044.8165|5264.1404|7159.9828|7710.2607|7884.1584|8235.381|7850.2498|10051.4364|11287.308|10757.5748|14109.7517|12452.6983|12799.7649|14157.6116|16996.4725|19566.9704|26821.4451|28388.8924|30740.4716|25845.5835|24162.1885|20067.3089||
2022-02-19 20:25:27|new_0222_0021|AVTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7747.2601|9723.9134|10909.584|9450.2678|9694.9165|8291.014|8547.4353|10411.2907|10539.52|10037.3026|8650.8715|6772.1453|9831.3013|11069.6647|9792.0846|12910.6606|12922.1931|14016.6746|14157.7338|15719.2486|16370.422|17255.5086|16024.2168|17977.62|18267.4967|18191.8188|20852.7252|22192.36|23313.9533|25320.57|23268.9041|23323.7548|24729.432|23184.8875||
2022-02-19 20:25:28|new_0222_0022|CARR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10394.6808|13036.6622|14525.4848|18899.5872|19583.9906|23923.4773|26244.7995|26667.9682|30420.7242|32587.4425|32135.7116|33603.7784|32337.3462|36507.5475|37766.6748|40712.5797|42300.3945|47385.1735|50231.234|45462.8327|45209.7342|46448.9506|45326.8135|40251.9337||
2022-02-19 20:25:28|new_0222_0023|TT|market_cap|0||||||||||||||||787.5372|649.0768|632.9909|565.0082|706.2714|676.5263|660.6694|673.0388|720.0494|754.6891|772.0199|728.7149|728.7149|774.4887|769.5273|833.8689|819.029|808.9534|808.9534|894.418|849.2943|912.5364|1024.1263|1051.3941|972.0443|1053.8685|908.8261|876.5862|944.7762|839.2209|899.1598|916.6536|892.4834|1157.4673|1232.4513|1272.4608|1242.454|1207.4572|1259.9635|1659.9451|1539.9342|1889.081|1273.4236|1310.2541|1464.784|1402.8758|1583.4097|1631.2484|1657.5544|1715.4415|1727.8193|1655.6122|1490.5682|1459.2238|1366.0663|1397.1092|1417.8154|1597.9875|1525.8124|1504.3054|1616.8801|1698.7467|1692.8706|1959.6029|2036.563|1913.4339|1751.3541|1936.2521|2064.6547|2013.474|2249.757|2265.1582|2169.1467|2411.3126|2359.8052|2161.2316|1784.6953|1671.2019|1212.204|1392.736|1591.7701|1848.1599|2222.0443|1981.6962|1856.999|2145.8653|2083.9655|2086.9081|1983.5959|2050.7571|2102.4049|1859.6211|2356.1806|2538.2663|2640.0018|2575.5607|2523.8385|2518.6668|2290.3576|2311.1957|2123.786|2427.5413|2531.736|2646.3491|2430.61|2795.7232|2879.1777|2603.1503|2728.6197|2822.7096|2834.229|2761.0202|3158.4561|3175.811|3060.5176|3207.2632|3213.3695|3213.3695|3223.8707|3134.2363|2944.912|2944.912|2955.8222|3061.02|3208.2769|2977.2826|2998.315|2714.2641|2651.1418|2764.1329|2774.8403|2770.6035|3012.8007|3139.2084|3232.5961|3528.4735|3200.9038|3169.2117|3073.6859|3334.3443|3052.0511|3486.4366|3551.6035|3540.9163|3372.3089|3666.0186|3807.5212|3715.6746|3726.396|4148.0459|3634.8454|4060.5477|3887.07|3985.334|4149.1076|3762.0726|4248.5474|4724.3845|5449.5521|6006.5801|5306.0594|5690.5956|5145.3745|5401.4672|5024.2717|4946.8608|5908.1714|6349.4996|6085.2813|5953.1719|5811.8833|5828.3708|5243.0606|4979.1287|6627.901|6143.9328|6158.9897|6232.7994|6232.7994|6572.8342|9163.8887|8435.4132|8516.564|8475.3814|8384.7795|7173.0732|6822.172|6324.3817|7432.6213|7958.993|6479.2805|7162.128|7597.1969|7374.8068|6484.5568|6323.4498|7340.6793|5467.6494|6059.479|6460.769|6721.768|7597.7028|7433.0944|6808.9546|7515.206|7890.9663|6587.7976|7355.0568|6834.7472|5691.413|6265.9897|7037.0592|7024.2472|7430.8169|8410.2802|8418.7437|8440.1964|8507.7855|7756.4137|6513.0874|6352.3748|5826.8003|6598.2852|7816.4302|7287.0007|6643.9305|6678.6029|6536.5286|7466.4555|7419.028|8015.2509|9291.2469|10195.7046|9270.7712|10478.1709|10814.7214|11869.8502|11606.4246|11658.9666|11723.3391|11246.7903|11316.108|11872.146|11905.0966|11267.2927|11736.4523|11786.3843|12847.2278|14008.6562|12975.8885|14568.8344|13425.7721|12957.1765|13048.1986|12033.6948|13183.9372|13428.4902|12647.8029|12502.2358|13110.9712|13355.7888|12991.8708|13436.4388|13749.7082|14394.5856|14348.523|13764.1527|11518.3887|12232.6575|12219.7877|11255.4879|11960.6806|11997.4732|13147.2438|13327.7833|13349.3294|13467.6411|15482.5088|16535.1867|14424.5953|14886.1136|15614.2231|13716.7548|14068.1871|12659.7338|10758.1857|11412.9239|12225.2704|12110.6585|12017.8774|11922.4619|11466.9684|11763.1984|9936.569|5881.6072|4998.5692|5530.9423|5167.5259|4521.4929|4400.3246|6946.7504|6455.3404|6669.1357|9218.5018|9860.0942|9789.8701|10110.6796|11320.5045|11458.8194|10407.1986|10245.4075|11195.7806|11903.9766|12010.2047|11102.4379|12092.7997|10501.3021|11527.8665|12736.8606|13284.4387|15454.4859|15490.5869|14929.8743|15921.9035|16726.5444|16527.8131|15040.6412|12385.1556|11091.0359|9297.1411|9718.0607|10339.2923|9512.024|10382.1065|11859.3509|12296.4935|12701.7572|12340.3008|12600.191|13072.98|14413.8775|13815.8681|14156.1194|14682.8727|14176.1703|15190.0206|15601.1111|16300.4202|16080.4057|17195.274|16594.5005|17767.2655|17211.4018|18748.178|19454.4881|20575.145|17414.32|16619.933|16999.1027|15523.488|16140.1815|16145.5795|16758.931|15726.7718|16103.9575|14980.488|16623.8504|16740.658|16665.1866|17456.5135|17692.5783|18013.968|17429.1187|18207.3935|17886.526|16292.6742|14671.3674|13266.201|15469.7637|15315.7448|14444.5954|13446.6147|14270.4693|15955.173|16874.1775|17201.1565|16410.336|17094.974|17541.3112|17542.108|17383.0795|19255.9778|19385.1432|20552.1499|20594.6342|20931.768|22721.9791|22939.5981|23213.06|22292.3351|21660.702|22619.5666|22138.2959|21893.4254|22285.718|23608.2167|22190.1698|21368.034|20801.8006|21706.8736|22249.9174|24165.4487|24847.4094|25095.1721|23568.2654|25430.3402|22069.0205|24200.2062|25563.3174|26142.1004|29568.4069|28538.6614|30547.5092|29873.3747|29252.5226|29521.116|30402.438|31413.5364|31675.5006|31749.3752|30763.265|19755.528|20911.5546|21578.9447|21284.7189|26776.5544|28337.1437|29100|31876.5805|35115.8654|34665.4273|34233.1841|36536.814|39585.396|41571.0099|44577.094|43862.148|48379.5074|49080.4531|41004.375|42978.1484|44336.8783|47516.4054|40712.2199|35574.8588||
2022-02-19 20:25:31|new_0222_0024|TXG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4950.5717|4520.4672|5601.9025|6227.0075|7009.2757|9058.4993|7663.3243|5730.6982|7712.486|8060.684|8822.8096|9936.5347|11413.8177|13355.1435|14639.9051|16123.8029|15248.7781|19230.7399|20309.5667|20360.4474|21145.1492|19352.1266|21033.9366|19764.2493|19908.4006|16036.8474|18286.5178|16118.2752|16285.8364|11110.428||
2022-02-19 20:25:32|new_0222_0025|DT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6571.5789|6935.6967|5374.5544|5610.792|7016.2954|7308.8283|8968.8287|9347.9119|6004.6371|8956.4022|10153.4469|11902.764|11591.3639|11731.8994|11672.9568|10911.4926|11151.2746|11886.5672|12439.7791|14768.352|14334.882|13808.2599|14548.6239|17482.2553|18364.895|20118.9415|20094.2766|21750.9326|16879.0658|16942.1108|16081.7061||
2022-02-19 20:25:32|new_0222_0026|DKNG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6045.8185|6286.4014|13656.4598|11998.4814|11672.5705|13130.6572|22098.1966|13510.8007|19891.2268|17778.1526|21686.1843|27330.2876|25148.7114|22829.0147|19909.4881|20849.1374|19722.157|24290.0266|20494.2432|19870.0119|12697.5917|11287.1998|9624.807||
2022-02-19 20:25:33|new_0222_0027|UPST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2135.4227|3225.0829|5150.3085|4906.8663|10663.4895|8702.9879|11111.8879|9619.5254|10356.2047|17638.424|24361.5564|28109.1118|14723.6469|12102.2122|9815.7926||
2022-02-19 20:25:33|new_0222_0028|AXON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3705|20.9812|23.7461|23.6811|26.7063|34.9686|45.7247|52.5297|47.2332|52.0995|53.3566|47.9092|34.2243|20.4785|18.7953|11.7067|12.5742|11.7909|12.129|11.53|10.9566|12.8206|23.9507|32.2629|35.8288|51.1354|70.0135|130.3693|188.412|293.8509|368.3264|537.449|736.3917|1357.8153|749.1493|778.8132|1287.2026|840.5867|1022.5306|1123.5554|1481.42|1488.3913|1749.8662|1071.633|803.8772|542.5466|643.0863|678.2733|597.9919|584.4987|497.4048|346.3829|474.741|370.3349|437.2872|675.7512|603.2829|606.4656|651.7335|580.1712|503.2636|456.102|473.3587|560.3959|568.4541|530.0617|486.956|494.9692|489.6132|489.1542|597.1653|655.5162|889.2673|939.6151|908.1477|1095.2048|937.3033|989.095|833.0124|736.6776|629.4137|590.2702|461.2183|431.8054|314.7236|314.1064|401.126|324.5972|270.9091|251.7788|340.0249|333.8538|192.5368|301.7953|275.4813|277.9575|274.3034|326.3158|277.4052|286.3042|265.235|270.8124|291.9598|370.851|436.0761|333.5317|292.8571|256.5628|234.0728|252.8487|249.1174|254.1994|263.6016|256.088|298.7036|269.2716|231.0726|235.0701|278.8718|267.3532|268.0714|247.772|264.763|261.6996|311.2486|354.601|295.192|254.5335|268.8448|235.2228|280.4139|286.5219|281.0567|287.936|288.9927|306.1422|423.6645|426.7495|471.7674|447.493|413.8335|422.4286|459.8649|472.6674|443.0379|476.9378|637.2787|753.7376|890.4997|830.3378|810.9136|903.1827|949.2649|887.1296|707.8071|719.6578|692.8739|667.697|934.5656|772.5133|967.8846|1268.2807|1405.0539|1428.9043|1270.3599|1444.4363|1707.1994|1721.6309|1736.098|1354.0471|1286.1562|1298.3083|1032.0836|926.4077|903.6397|791.96|1043.8133|1004.6954|1020.7874|1213.7957|1309.5298|1505.2577|1305.3569|1170.3014|1175.8199|1473.8268|1286.1559|1413.3064|1197.939|1219.115|1327.618|1300.201|1334.4809|1313.4383|1183.4682|1263.2082|1133.9213|1269.9072|1416.9448|1478.9196|2068.868|2280.4777|2915.6975|3957.1373|3787.6582|4069.5487|4165.7762|3282.6029|2961.0061|2543.6831|2705.8757|2978.7569|3203.2608|3657.5564|3768.1892|4090.4335|3795.6639|4093.3561|3858.1126|3153.4937|3874.0772|4264.8377|4398.3749|5182.8534|3716.3455|4396.4878|5080.356|5998.6728|6096.7649|5681.701|5549.6717|6466.0192|7562.4381|7979.3254|7798.6552|10619.0519|9743.6133|9737.8287|8464.6006|8938.7372|11378.7292|12245.2343|11897.1531|11416.6104|12470.8257|10910.9967|9835.3707|9871.6586||
2022-02-19 20:25:35|new_0222_0029|SMAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1928.4544|1867.1395|2597.9743|2465.3909|2417.4782|2946.0117|2642.8817|2509.5408|2521.4624|2449.8947|3250.9643|3996.2612|4013.8155|4457.255|4136.8417|5933.5365|5479.972|5484.8349|4226.995|4518.7642|5260.6604|5302.9524|6118.9137|5380.2|5165.6879|6519.1559|6985.0758|6055.8081|5755.6995|7166.6343|6072.7034|6183.022|6929.011|8273.7379|9051.929|8616.7757|7777.646|7151.4081|7367.8457|9521.0232|8955.5995|10552.2556|8723.2147|8714.8203|8358.0467|9687.6783|7999.3377||
2022-02-19 20:25:36|new_0222_0030|VRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||169.9125|858.1875|844.3875|839.2125|842.6625|846.975|840.9375|858.1875|865.0875|864.225|872.85|871.125|874.575|878.025|882.5531|881.475|885.7875|895.275|967.725|1109.175|3445.0387|2669.9871|3569.8352|4479.5356|4620.7526|5392.5201|5241.4507|5878.5694|5674.9715|6486.1508|6334.2956|6881.535|7362.6827|7571.6719|7959.8669|8776.986|9727.8727|9867.9784|9883.957|8153.3181|9448.1885|9583.431|9158.9199|7930.4676||
2022-02-19 20:25:36|new_0222_0031|RPRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26494.5435|28212.2158|26785.5167|25255.6179|25856.8149|22815.1938|26747.7843|28431.0081|28370.297|29159.5365|26111.8871|26615.8032|24454.4915|18028.1933|22592.8813|16610.5295|15470.4238|16964.9444|16555.0187|16781.3319|17319.3593||
2022-02-19 20:25:36|new_0222_0032|GXO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6245.8144|7227.9544|9515.7849|9203.45|10411.8591|10549.4305|10249.1647|9365.2602||
2022-02-19 20:25:37|new_0222_0033|TPL|market_cap|0||||||||||||||||140.862|143.9693|151.2195|145.7985|141.6915|138.6113|137.19|133.155|128.9355|123.938|122.4387|127.936|127.1025|138.7031|129.6244|125.3258|130.5045|121.7006|120.147|123.7721|117.9675|104.004|96.3|104.004|96.3|99.189|117.486|104.967|107.856|102.8775|98.0925|98.0925|91.956|98.592|101.91|110.916|108.072|136.512|129.876|128.928|126.084|119.133|92.659|93.6045|91.5998|103.628|103.628|109.0732|109.5394|110.0055|113.7345|111.9552|112.8805|112.266|112.266|111.804|114.576|115.101|114.1875|121.11|124.3213|122.0275|121.0388|136.1115|132.9142|134.2845|154.3721|145.2646|124.7727|116.809|121.77|122.672|107.8438|110.5625|102.8594|101.248|96.768|87.808|80.1378|78.8095|74.562|75.429|78.4635|78.897|75.1625|85.9|80.3165|77.0175|77.8732|72.0362|71.61|65.6425|59.8352|68.6841|76.2689|71.2124|66.9986|61.5208|56.899|60.6644|59.8276|58.3275|57.0776|58.3275|57.0942|57.505|61.6125|61.759|61.35|60.941|59.6269|59.6269|62.4663|61.161|61.5634|61.161|62.8448|70.649|65.72|61.932|64.314|62.329|60.002|63.5548|62.3705|63.9495|63.58|65.9643|58.4141|56.5031|54.5812|53.0438|61|63.6688|74.9831|80.3119|86.0213|82.215|70.2886|68.0334|78.9338|77.0224|88.5017|88.1314|86.5825|89.5175|86.2156|84.361|83.6338|83.0411|81.9533|79.7775|77.6107|80.4588|79.7468|83.1577|86.0008|86.0008|98.631|112.32|127.413|155.228|120.0188|111.3469|124.2382|128.0238|124.9264|119.8312|124.6245|110.2448|107.2649|108.9568|100.4974|118.7231|115.626|132.144|143.8355|155.5158|133.1563|133.3784|121.2832|121.946|117.81|136.125|123.75|119.625|114.84|111.21|99.819|105.6432|94.1567|99.727|94.0972|95.7058|111.4094|101.2234|100.9051|95.9712|89.4351|90.0671|90.0671|99.1413|96.9125|90.1512|88.8394|90.9547|96.0561|96.777|93.5675|86.6549|91.6763|90.7088|88.2611|85.6229|87.0619|91.379|92.01|98.8035|97.2541|88.1242|91.9044|90.1848|92.9163|94.924|94.3174|99.6473|103.3551|99.9689|112.9683|114.6249|106.4751|108.5954|115.139|114.0643|123.2302|121.5328|126.4714|126.6962|129.5067|140.4648|141.2907|139.438|144.4966|169.191|194.3276|219.6301|205.3924|208.842|296.3375|273.1879|305.0049|340.8569|386.7415|386.7415|385.414|398.4788|393.2311|343.9076|319.397|332.9538|323.1929|302.4171|316.7716|316.5175|319.7472|318.6706|319.2889|314.2447|357.3889|346.6565|353.1406|412.8864|463.0303|511.5418|524.2773|514.7256|517.646|486.8842|652.3612|641.3631|607.0505|558.4865|521.3446|485.7052|469.3559|381.7778|384.9243|431.376|460.239|476.03|553.4219|418.3142|451.7794|385.1764|289.8811|224.0178|235.7609|239.8434|218.3085|263.1306|273.3561|338.1516|331.7523|346.832|306.6196|314.3259|282.7935|279.5006|297.3297|259.5327|267.1515|274.5904|292.4398|263.2145|255.7411|256.8094|291.4146|385.585|348.2113|370.5584|348.3256|360.4521|431.4922|422.8677|449.7585|440.4414|424.1512|421.4305|395.4616|337.5005|376.1356|374.594|377.9002|403.7176|411.5167|432.5284|518.3939|518.7565|517.4873|503.1721|527.6755|492.7604|468.1917|509.8325|469.9329|456.0363|492.5368|619.8927|624.9646|713.9586|736.2943|726.4537|742.7086|722.7991|766.1517|853.0278|847.2353|856.3863|1153.2025|1093.7052|1110.5972|1393.4395|1348.1902|1431.2154|1688.7954|1613.0513|1368.3778|1238.0362|982.0432|961.6533|1157.3962|1197.8805|1246.755|1243.9433|1235.7568|1073.8142|975.3511|1146.4175|1224.3167|1227.7498|1062.8217|989.6776|1104.0616|1173.7128|1222.0374|1371.254|1351.6623|1282.336|1416.1798|1902.9128|2109.2413|2363.9118|2353.3267|2517.0763|2366.3783|2209.4096|2425.4934|2237.8416|2308.6995|2609.1338|3174.8744|3175.6603|3192.1976|3196.4306|3501.1326|4200.5903|4216.4681|3953.1931|4253.0608|5516.1469|5427.5544|5764.0391|6500.2765|6717.9623|5909.4769|4502.8547|4204.3487|5396.6598|5770.7886|6000.5841|6223.1095|5716.397|6104.0518|6183.2426|5081.9398|5038.1948|4413.5105|5235.2799|6059.2986|5861.4379|5396.764|2947.4336|4418.3193|4548.1581|4612.5346|4133.977|4085.3457|3502.3897|3493.47|4730.6615|5638.7574|6455.0199|8563.155|12327.937|11945.7114|13598.5576|12405.1838|11570.9939|10541.3844|9370.4841|9865.9752|9363.2533|9673.8719|8327.0575|7790.0978||
2022-02-19 20:25:39|new_0222_0034|BSY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8748.7501|7997.9235|9382.4821|9532.458|11071.2451|11607.3894|12158.25|13207.1967|14256.7777|16199.259|17855.5078|17146.9113|18646.5606|17317.17|16499.2581|13227.9007|13707.8886|11387.0061||
2022-02-19 20:25:39|new_0222_0035|IAA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4879.5278|5465.398|6237.4082|6400.2509|5573.625|5233.7174|6184.3314|6448.872|6412.8|5709.2654|3348.535|4950.7403|5830.7826|5097.36|6130.0882|7115.3528|7389.312|8006.064|8092.1218|8781.505|8041.755|7806.7302|7411.3875|8088.0191|7737.6551|7532.624|8192.9495|7161.754|7550.148|7478.5703|6862.3231|6750.4008|6239.3337||
2022-02-19 20:25:39|new_0222_0036|AZTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6|54.72|62.7|61.56|83.22|122.9502|114.529|153.2668|129.6295|127.8778|119.119|95.8808|102.7294|105.6645|84.7688|105.49|107.3738|95.8927|107.1742|90.252|101.8333|111.9158|135.387|129.047|139.4846|129.047|115.3281|127.7188|140.1094|151.6289|209.5009|277.4212|380.1341|226.1925|189.1271|168.7228|171.241|166.2045|135.2346|156.7205|135.2346|117.8659|87.4489|86.1815|95.6233|144.4669|187.1241|173.5492|253.437|239.6632|265.368|243.254|225.2864|283.6688|298.1981|244.9238|254.4025|293.48|375.8021|392.2169|720.7473|1001.6175|1231.3896|1235.5497|898.5816|917.937|781.7477|758.1559|424.0056|394.9493|508.1021|581.4146|671.7289|650.1299|770.7834|907.4606|959.6435|791.826|946.3154|613.4297|476.7387|659.3436|817.0509|944.5561|923.8054|1021.7726|895.9296|801.6745|536.5443|798.6606|670.4679|559.9102|433.3056|481.8127|444.9861|487.5563|376.0393|346.4098|355.617|370.9474|414.0894|544.5806|701.1601|944.7678|902.96|926.0651|769.2827|1134.9811|1024.0197|952.9072|968.3648|791.5295|856.1532|769.9553|590.4014|640.7527|644.0088|631.0482|778.0842|731.7481|711.4215|831.1168|667.1501|615.6326|687.6072|691.0766|740.0905|630.1446|577.9294|601.1011|988.3712|948.2086|1229.189|1111.2705|997.8432|1117.6748|914.1872|870.855|895.9555|1011.2467|1072.6374|1067.3571|1063.1728|1089.5925|1203.2675|1235.0519|1327.6362|1345.0752|1354.1738|1278.8827|1210.61|971.3033|970.4372|874.6611|933.9216|801.7872|856.9032|633.3347|642.6706|636.1538|624.7259|522.317|502.3808|618.755|467.9701|337.6252|322.9574|396.0679|292.9915|224.2022|352.8637|293.84|318.9161|275.7539|392.1448|399.8718|525.6778|484.987|523.6313|595.1621|557.7224|583.5428|575.1721|602.4888|440.0053|522.6744|515.6018|387.3557|453.274|475.5125|543.1446|589.5856|794.7935|825.5386|833.4938|821.5346|711.732|729.9608|607.0896|578.6838|570.6303|708.483|670.706|689.7083|806.9457|816.8835|769.9346|695.6423|614.075|638.4774|537.786|531.8253|478.8932|517.3506|514.0342|570.5704|671.4154|672.7424|659.5887|652.2747|682.1956|659.9925|620.8205|626.138|603.1894|629.1545|681.0848|694.4628|700.44|718.4342|725.5164|645.3489|631.3195|732.3056|708.8403|746.9213|681.1835|798.4439|782.3813|848.8308|813.1543|799.0184|771.9872|753.0924|792.9064|780.8605|655.3289|701.897|785.1982|744.7681|792.5306|702.8747|647.4386|676.8676|678.6152|649.7964|799.3799|758.4278|841.5166|847.6941|910.1134|929.3314|1134.6937|1159.6119|1500.2653|1439.0868|1517.534|1857.3948|1987.6283|1560.4037|1647.7147|1933.7278|2120.8282|2392.4786|1630.385|1747.3584|1812.1536|2063.5873|1884.8261|2090.8026|2372.9622|2380.3793|2211.0132|2466.7278|2107.6356|2177.6308|1897.4586|1853.566|2192.6671|2273.5616|2259.1523|2808.3012|2855.1904|2856.9995|2361.0156|2766.1945|2711.8905|3384.26|3028.6363|3139.0758|3041.2257|2108.4653|2256.8357|2883.9769|3214.4172|3222.5831|4130.94|3861.3465|3871.7396|4387.8239|5582.0687|5005.4847|6276.0517|6181.7921|7187.1822|6833.0675|7381.3771|6711.2209|6476.4433|6903.6494|7390.1017|9230.1925|7895.0916|7776.7704|6411.0973||
2022-02-19 20:25:41|new_0222_0037|STNE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8686.2417|8151.4906|5752.0376|5540.8282|6322.4758|8628.6134|9958.5272|7647.816|7276.1049|7910.5011|9874.2581|8345.967|9472.0762|9713.3853|10497.8943|11288.552|11965.3104|12284.2744|6549.3131|7408.1485|9037.1655|11125.7536|13085.8602|16303.7144|17060.0882|16451.2676|22593.5262|25587.4927|24167.3374|25411.5169|20000.6761|19292.1125|20443.1415|20626.9957|17497.5743|14766.6676|10225.6293|9824.0185|4633.971|4884.2054|4328.1289||
2022-02-19 20:25:42|new_0222_0038|QS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12866.3985|12856.107|18185.1253|15407.8533|21147.2098|19215.7744|14314.6397|10742.0694|11474.4617|9570.0597|9239.4646|10354.0534|12580.6799|11541.094|9945.5904|7512.7328||
2022-02-19 20:25:42|new_0222_0039|NCNO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8210.4115|7041.9391|8936.3362|7197.1961|6363.5836|7659.5289|6612.9081|6729.2435|6659.9471|6547.2172|5965.9599|5878.7775|5853.9645|6184.4588|6065.1515|6921.295|7291.5136|5717.8895|5438.2838|4534.6444||
2022-02-19 20:25:42|new_0222_0040|MRVI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7689.9749|7159.2765|7084.5665|9323.2895|9395.4233|8802.8959|10054.932|9796.2142|10308.9566|11419.469|14941.6744|11148.9266|10955.6819|11192.7287|10244.5417|7670.5233||
2022-02-19 20:25:43|new_0222_0041|SKLZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8406.3905|6734|10115.8|12661.4|7423.1869|6540.3225|6736.3447|8094.83|5722.6015|4917.1685|3969.84|4912.9497|3374.5925|3125.6806|1934.1679||
2022-02-19 20:25:43|new_0222_0042|OSH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9541.436|11094.9144|12178.7074|11273.1914|10834.8832|13723.1319|13174.2066|12512.1257|13681.3696|14704.7033|14569.737|14090.7733|15313.9642|11368.5401|10116.2308|11691.8476|7251.9117|8314.4011|4358.3749||
2022-02-19 20:25:43|new_0222_0043|VMEO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7455.3801|7036.5385|8356.4158|7362.1194|6453.3784|4997.0451|5692.7047|3000.0752|2971.529|2521.398||
2022-02-19 20:25:44|new_0222_0044|SPCE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||869.3914|883.9762|855.6|868.5375|865.95|866.8125|865.0875|866.8125|868.5375|862.5|858.1875|859.05|855.6|856.4625|857.325|865.95|871.125|871.9875|879.75|890.9625|889.2375|897|899.5875|891.825|881.6984|1893.288|1462.1675|2226.5714|3859.2597|4837.452|2944.0209|3496.9128|3328.5897|3482.1845|4359.5688|4074.0079|4921.4721|4317.6967|6643.6099|5695.3036|11470.8893|7179.4123|7296.1878|4616.8658|7464.4946|10406.0906|8111.433|6686.2082|5974.2029|5062.1797|3707.6209|3493.4716|2507.8689||
2022-02-19 20:25:44|new_0222_0045|PPD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:25:44|new_0222_0046|VNT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5727.198|5724.8826|5044.6259|5556.4971|5595.7887|5568.8292|5437.3133|5245.0608|5364.4004|5924.8098|5479.1831|5457.97|6196.1727|5754.3565|5761.5512|5137.7212|5161.3896|4733.6688||
2022-02-19 20:25:45|new_0222_0047|FOUR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2697.2566|2653.2852|3090.2969|3981.4886|3977.0783|3827.4076|4648.5954|5778.8507|5464.6952|6279.8885|7046.0788|8022.0259|7707.2303|7889.1663|7240.9656|7281.5846|6789.5879|5287.8849|4082.0459|4949.5429|4380.6109||
2022-02-19 20:25:45|new_0222_0048|AZEK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3912.6408|4946.7896|5274.6169|6375.6217|5469.5213|5260.7609|5475.7068|5818.0623|6366.0159|6952.4817|6698.6643|7716.8489|6570.2307|6416.1262|5699.7451|6667.5094|5627.845|5783.0848|5978.229|7069.482|5345.8033||
2022-02-19 20:25:45|new_0222_0049|LESL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4049.3545|3991.5066|3896.3375|4973.3804|5301.8287|4539.1525|4647.539|5516.8334|5468.4284|5237.5049|4606.231|4610.0175|3907.5249|3991.9356|3831.7744|4416.4177|3884.4384||
2022-02-19 20:25:46|new_0222_0050|RKT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2159.0146|3082.4425|2614.3431|2184.0033|2329.3728|2307.452|2485.1258|2803.5542|3057.214|3050.4353|2444.2493|2584.9589|2432.6625|2406.8821|2178.647|2413.5452|2070.2422|1990.5135|1668.8963||
2022-02-19 20:25:46|new_0222_0051|PLTK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12951.0998|11877.9853|12550.2727|10997.8728|11198.5788|11186.2907|9445.376|9023.488|11056.0271|11358.208|12157.9431|6734.3862|7410.2827|7094.8643||
2022-02-19 20:25:46|new_0222_0052|RRX|market_cap|0||||||||||||||||39.1861|45.6437|45.1977|41.191|40.745|37.6284|36.7653|35.6448|31.8339|45.1738|44.7236|41.1112|43.1622|44.5782|41.0401|37.0477|37.0477|40.2073|45.5981|50.3148|51.9956|50.4197|52.4465|53.8186|55.6199|61.7003|54.1108|51.4052|52.0822|62.3902|65.6034|65.3343|69.2709|73.7217|80.119|81.2655|85.6728|90.0805|102.774|109.4222|145.7123|146.2052|95.6162|106.7346|123.2311|106.8186|134.3583|157.4998|161.1169|157.0211|164.8165|167.0438|146.9985|156.8175|153.4571|143.376|151.2169|180.162|163.8974|170.1368|171.3696|166.4381|150.7275|145.7032|146.9593|154.4957|152.0138|155.7828|164.5769|150.7725|139.4646|143.2339|146.073|147.3322|162.4432|163.7025|128.4435|115.851|100.935|124.9071|139.1019|125.1917|139.1019|139.1019|141.631|132.7791|141.631|141.708|130.3208|140.4982|125.3092|127.8408|136.8022|148.2024|162.136|173.6646|163.5236|180.0028|175.191|172.652|175.191|182.988|160.1145|196.9662|217.4479|204.7316|227.6209|234.209|203.66|216.3888|198.5685|210.0244|231.6632|221.7412|224.29|238.3081|269.1041|270.3795|288.2347|255.425|277.1361|275.859|273.1442|283.3552|283.3552|311.7558|283.6466|258.0929|278.5359|250.5615|319.5938|320.1875|312.503|317.626|318.029|420.619|384.7125|382.1478|369.432|451.528|446.397|375.1105|423.9262|432.6147|399.2994|427.6368|407.0278|330.064|350.693|343.007|366.218|399.745|405.1581|392.255|461.9319|509.6735|494.0712|553.8799|544.9985|589.2218|625.6411|640.2765|559.5912|566.1085|615.7973|628.816|676.975|663.2257|642.3367|681.5036|595.707|471.6118|410.2018|465.1585|440.3431|522.65|480.976|480.976|407.784|370.5354|453.0221|487.0642|495.4635|439.1013|467.9378|435.1898|456.1628|461.406|432.8362|417.0968|373.8131|367.2882|379.0939|351.5473|337.1342|338.446|362.0585|355.9717|351.6662|325.4225|358.1747|372.2372|380.602|347.3024|394.3258|421.4488|433.967|402.7871|447.6572|380.8738|368.7217|457.1537|455.123|455.958|465.5616|638.7526|653.7814|630.0302|607.7792|466.4906|487.7515|428.0049|439.7619|518.0586|513.9851|476.7398|397.8673|380.7551|426.5154|501.8716|478.1074|508.1455|566.2193|510.6487|509.3971|516.9067|547.1818|508.6304|528.3335|488.4411|489.1745|499.978|544.2303|513.6075|539.5324|591.6511|572.3289|689.9799|830.0893|874.7864|895.1032|836.2056|768.2403|746.4565|848.1448|916.2058|970.6465|993.4426|975.0134|1080.9998|1084.3693|1130.8851|1233.5813|1298.9951|1434.4917|1473.536|1362.5264|1227.2336|1332.5132|1343.0103|1529.3649|1581.3231|1624.003|1561.8271|1405.8396|1445.4188|1437.8002|1553.4541|1487.302|1627.762|1621.0225|1536.9386|1536.0309|1474.6398|1408.3599|1188.0981|1156.7664|1145.7901|1193.0258|1495.705|1359.0008|1342.918|1512.4379|1372.3798|1050.9098|1085.768|1226.169|1096.0964|903.1877|964.9118|1279.5159|1244.6835|1422.7426|1660.5827|1628.5045|1660.6626|1726.6795|1748.042|1913.0489|1772.7316|2113.922|2226.4373|2371.5431|2321.1891|2147.5523|2345.8664|2133.3771|2263.3388|2227.5714|2354.6183|2576.956|2577.1985|2817.8907|2852.3113|2928.1391|2665.9668|2579.8058|2345.4655|2274.2853|1755.5208|2206.032|2186.5222|2116.3509|2360.4909|2809.6268|2728.9383|2813.824|2510.3008|2592.3258|2682.594|2836.3733|2937.2258|2718.006|2911.4766|3164.103|3329.784|3475.7298|3668.4628|3536.8937|3037.0859|2916.97|2910.6|2870.2392|3056.85|3299.85|3316.1108|3324.772|3341.459|3322.5274|3279.221|3372.4379|3444.6431|3543.056|3170.079|3211.2482|2871.975|3172.359|3231.894|3360.5978|3077.595|3484.5337|3574.0224|3503.36|3503.4281|3252.5111|3110.464|2989.3228|2531.0825|2857.792|2878.8738|2613.5851|2512.587|2438.0286|2818.1798|2879.574|2555.3906|2462.3535|2733.248|2744.6892|2662.3441|2647.68|3263.1134|3099.7339|3252.48|3334.6155|3389.7328|3532.48|3548.9124|3654.2147|3717.41|3362.6063|3523.1551|3594.945|3409.1928|3393.6864|3450.97|3204.2492|3225.1041|3132.8|3494.3222|3597.6785|3738.825|3637.1249|3582.807|3111.78|3372.8572|2998.14|3285.328|3583.8894|3504.7646|3641.424|3112.8541|3498.6424|3359.964|2973.1844|2979.565|3028.645|3346.206|3492.888|3201.168|3156.3999|2549.475|2877.3039|3222.9369|3545.192|3732.0322|4011.6202|3811.122|4004.7263|4832.4645|4985.5088|5094.488|5551.3851|5796.161|5868.1765|5778.7907|5433.1894|5991.6868|6080.9457|6118.387|10321.7742|10712.7453|11531.2777|11908.697|10609.7512||
2022-02-19 20:25:48|new_0222_0053|SHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6963.5382|7601.6313|7644.6119|7503.1498|7808.04|7080.3763|7159.5814|6873.741|6886.1998|6600.4536|7053.1183|7432.2296|7200.2376|5864.8673|6583.4763|6074.2258||
2022-02-19 20:25:48|new_0222_0054|FTDR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2535.354|3689.9511|3018.0521|1900.7558|2282.7204|2539.7378|3012.2904|3004.7639|2962.1725|3381.1083|3779.3948|3666.9947|4260.3842|4082.1895|3707.4059|3797.149|4047.9263|3716.9262|3821.4804|2756.1019|3387.1436|3923.3488|3597.2468|3608.9101|3815.2189|3557.9173|3759.6592|4043.3426|4314.9193|4705.5529|4598.2115|4632.7014|4584.1529|4600.433|4216.7375|4377.3895|3834.6103|3549.463|3339.031|3017.2375|3234.8715|3112.9287||
2022-02-19 20:25:49|new_0222_0055|VSCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3892.2732|4211.8976|5982.4336|4820.6979|4435.76|4599.7434|4973.6054|5086.1184||
2022-02-19 20:25:49|new_0222_0056|CVAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9836.6224|10117.4922|8493.5291|8491.7254|17519.1438|15357.1971|17062.5497|17977.3404|17044.6421|22383.62|20163.8799|12676.3612|9320.9088|13050.0196|8711.0396|7874.9145|8159.2344|6590.0721|3783.9166||
2022-02-19 20:25:49|new_0222_0057|OPEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16142.1301|12982.5599|14193.7609|17443.8181|12738.7945|11310.7449|8798.2918|10148.7068|9039.0384|11137.4909|12472.2002|15028.5762|8864.5058|9232.0734|6561.082||
2022-02-19 20:25:50|new_0222_0058|CERT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5825.4594|5048.3235|5352.7527|5502.6726|4199.2873|4854.0395|4000.4139|4263.4021|3994.3598|5194.3493|5569.7922|6942.2911|4258.1189|4587.0174|4267.6984||
2022-02-19 20:25:50|new_0222_0059|JAMF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4561.4061|4436.8983|4795.341|4257.8982|3826.984|3670.4547|3454.7885|4474.9631|4645.717|4346.8789|4244.4748|3986.8673|3973.1966|3733.1493|4250.1648|4665.8623|5782.0205|3642.7801|4686.8056|4045.1525||
2022-02-19 20:25:50|new_0222_0060|UI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1570.4535|1729.2937|1852.5996|1680.8678|2296.2675|2387.1997|2802.035|2288.4817|1448.7899|1372.4655|1289.6205|1104.6|1086.5303|909.3448|1077.578|1106.1032|1287.0539|1133.9988|1179.7592|1311.2305|1315.5452|1579.4419|1793.9879|2836.1928|3049.1064|3398.6482|3503.8152|4009.7134|3593.9629|4364.7249|3793.8402|3545.4969|3248.2396|4090.6424|3467.214|4018.2173|3309.3587|3058.8189|2496.0033|2609.0411|2635.0144|2757.1441|2565.176|2501.8798|2745.6437|2885.5295|2701.9606|3051.1235|2981.8142|2516.4216|2961.3419|2606.0126|2313.6401|2803.0799|2786.8168|2923.8191|3296.9668|3084.5664|3599.8858|4311.3118|4399.3291|4306.9129|4587.7986|4756.7285|5156.7499|4002.2168|3964.2497|4108.1162|4025.4402|4174.352|4329.2847|4621.9161|4472.8413|4854.9619|5189.7328|5617.6736|6098.4138|5386.0258|5249.4048|5385.9371|6307.7416|6250.2376|6245.0525|6685.3323|6893.8145|6674.085|7542.5321|7055.6641|7736.9444|10181.9808|11446.7214|12034.6195|8685.7348|9143.2889|8276.2708|7499.6829|7503.3226|7983.8837|12725.2594|12041.8385|10907.7868|9162.285|9810.5094|10091.1559|11429.4034|11205.2491|11933.2018|11833.48|11316.4111|12069.9829|15772.9735|17457.8996|19130.8436|20637.8469|18265.084|17945.9884|18211.0639|19135.3475|19858.8058|20142.8994|19062.5947|19775.9672|17954.5313|18771.9574|18324.6663||
2022-02-19 20:25:51|new_0222_0061|AGL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11904.6696|12694.2428|15007.9718|15134.9743|14572.1033|13661.3469|10160.6706|9825.6388|8857.2465|10923.9374|6719.6977||
2022-02-19 20:25:51|new_0222_0062|MSGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3196.9186|2835.0927|3022.702|2885.2093|2731.251|2627.3419|2818.2075|2848.2643|2827.2351|2931.0429|2972.4635|3107.7847|3069.6818|2908.2316|2803.5226|2984.3068|2984.394|2984.3566|3248.5315|3343.3469|3412.853|3264.9426|3294.1833|3650.7521|3790.9397|3612.0225|3792.7725|3554.8737|3549.1878|3645.4341|4074.2593|4088.7132|4015.3877|4529.2074|5384.3091|5250.9304|5204.6889|5091.719|4439.0465|4598.086|4512.0009|4727.8423|4967.2332|5036.1238|5244.5742|5082.4389|4764.6065|4844.1195|4219.0991|4488.7161|4620.0983|4696.5663|5090.1686|5092.6377|4419.6636|3845.0631|4031.2917|4109.9839|3575.644|3736.5509|3952.2965|3590.0357|3614.3138|4163.8149|4384.6763|4102.716|4840.9251|4522.1787|4389.2212|4406.8263|4105.6781|3838.8804|4353.0463|4583.9301|4800.754|4224.6054|4218.793|4000.5879||
2022-02-19 20:25:52|new_0222_0063|MCFE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8075.6287|7080.0632|6781.7538|7358.7524|8236.834|9167.6153|10113.2578|10491.9858|10966.1511|12233.9793|11750.8321|11801.1509|9590.3354|9234.1726|11119.2294|11184.3812|11162.6639||
2022-02-19 20:25:52|new_0222_0064|ALGM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3352.9429|3815.3406|4684.6484|4834.297|5751.2071|5146.9136|5168.1743|4618.3686|4971.1337|5188.8484|5258.8974|5719.7384|5977.5289|5945.2795|5977.5289|6910.5124|5448.6269||
2022-02-19 20:25:53|new_0222_0065|MNDT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4228.9488|5144.8707|4643.2125|4420.8989|7854.9612|9743.6233|13187.071|8901.8458|4156.8256|4419.4384|5836.7988|4584.1227|4709.3785|4317.7388|4380.2275|4595.3279|4721.8454|5275.1986|6821.3236|5955.1415|6268.833|7455.3777|7567.9481|7103.6572|5973.385|5043.5145|4675.6208|3554.8847|3318.5308|2292.0977|2945.6036|3026.9208|2693.2923|2694.9559|2714.3514|2930.327|2652.0562|2512.0488|1936.8328|2328.6479|2212.1313|2295.9374|1966.7831|2175.1887|2457.911|2771.8387|2723.3334|2696.0864|2692.443|3219.7111|3021.7056|2523.318|2785.9934|2651.2778|3475.1868|3333.3898|3560.2774|3347.2365|3061.2959|3001.1208|2967.97|3416.8049|3824.0611|3828.0014|3195.7881|3581.0393|3411.9708|3394.9206|3316.2942|2971.4585|3105.7131|2824.0059|2791.7929|2863.9544|3589.2608|3565.4191|3924.1762|3466.0676|2894.0483|2241.026|2342.0957|2818.9829|2689.8719|3464.0072|3387.3299|2882.7706|3249.8712|3550.8145|5153.3618|5114.473|4709.6146|4802.1816|4661.6076|5324.4858|5075.3359|4919.8709|4341.3312|4215.3851|4246.5569|4060.5885|4002.9915|3633.4108||
2022-02-19 20:25:54|new_0222_0066|BEPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3332.952|5399.2628|5762.2771|6854.278|8005.5336|8551.9393|9977.8542|9667.9295|7950.5617|8083.1713|7091.2866|7371.9762|7208.7022|7244.8663|7633.9274|6691.8863|7332.4889|6244.1533|6312.9876|5835.9834||
2022-02-19 20:25:54|new_0222_0067|NFE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2183.4585|2360.6192|2439.5303|2044.9745|2133.9594|1761.2301|1917.3735|1969.4213|2663.3983|3179.2878|2833.3114|2791.324|2430.2322|2709.0287|2552.8354|1635.2173|2124.0967|2360.1074|2640.0771|3940.9815|4641.1131|7697.8458|6138.703|7146.0712|9524.43|8172.3517|7444.1742|8695.8918|8400.2311|8480.8436|8098.4511|6428.3265|6287.7714|6874.7954|6296.0394|5097.1875|5173.666|4747.8668||
2022-02-19 20:25:54|new_0222_0068|HWM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8415.195|11673.3971|11888.5832|11627.5363|11968.4395|12109.504|10137.5463|10972.8513|10734.6945|12855.7839|12090.8639|11614.3529|13470.0337|12123.3|11885.854|10926.1962|8386.7936|8657.1796|8242.963|10175.8555|10586.367|10731.4633|10278.5658|9804.9883|9162.8125|8940.508|9068.393|9111.7183|9876.8805|9947.4612|11508.2934|10815.429|11259.4306|10962.84|12776.0919|13291.2918|10421.3313|10149.2418|9619.6594|5532.84|5211.4356|6101.0866|6601.04|6550.8453|7649.9219|7600.9887|8077.9475|10306.7647|12082.4176|11303.1861|12566.154|13630.1465|13980.9218|15291.8242|14370.9612|14154.1026|13407.7954|13748.8566|13107.0482|13171.1309|14139.3294|13333.8979||
2022-02-19 20:25:56|new_0222_0069|PCOR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11275.8624|11154.6442|12198.4057|13891.9546|12517.708|11874.7654|11992.5151|10367.241|10542.5742|8712.2016||
2022-02-19 20:25:56|new_0222_0070|MCW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6010.3022|6507.4538|6397.9106|5637.2299|5680.641|5425.398|4757.4592|5616.7753|5185.6305||
2022-02-19 20:25:56|new_0222_0071|VRM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5519.8571|6466.8504|7090.9808|8815.3946|6700.3644|5041.2265|4605.3324|5357.7387|5401.9732|6363.6939|5345.8154|6266.0733|6186.9286|5811.8524|5088.6179|3703.5985|2977.5315|2798.1951|1820.8737|1529.2601|1151.3946||
2022-02-19 20:25:57|new_0222_0072|DV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5591.8656|5602.8625|5476.9142|6541.0613|5477.4366|5774.1969|5399.216|6089.7711|4762.3158|5200.1569|4438.694||
2022-02-19 20:25:57|new_0222_0073|CNM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5704.3056|4101.5686|4324.5304|4456.2708|4443.4655|4160.1465|4926.8684|3915.2437||
2022-02-19 20:25:57|new_0222_0074|DCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5137.512|4942.285|5837.6738|5680.7689|5201.4664|5427.8447|6825.6259|6505.1968|5913.337|5274.0831|5097.8907|5646.9146|5877.0028|6156.494|5809.3332|4175.3135|3663.4027|4077.2936|3451.6868||
2022-02-19 20:25:57|new_0222_0075|PYCR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4462.4379|4910.7347|6359.7142|6328.3168|6061.439|4988.6951|4974.7407|4500.2542||
2022-02-19 20:25:58|new_0222_0076|UWMC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1170.2327|1041.3524|786.685|799.0576|814.5232|917.663|841.0605|804.2258|746.7037|702.5725|713.6129|682.499|616.2564|494.8118||
2022-02-19 20:25:58|new_0222_0077|DSEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4554.0458|4375.5401|5320.562|5091.0422|5374.6514|5076.3944|5395.7403|4775.3871|5334.8846|4110.7327|4329.7602|3631.4118||
2022-02-19 20:25:58|new_0222_0078|LMND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3810.3452|3121.3979|3179.0504|2911.8126|2996.6886|3601.9853|6435.9346|8470.7256|7518.6205|5865.7542|5290.9474|5632.4702|6937.7443|5475.1263|4853.7616|3987.1455|4061.7004|2776.3189|2604.9944|2102.7303||
2022-02-19 20:25:59|new_0222_0079|FIGS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4807.637|5086.2941|7380.3729|5828.2906|7136.8951|6196.2947|5642.5494|5049.1991|4380.6583|3741.5399||
2022-02-19 20:26:00|new_0222_0080|LZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7335.2089|7461.1768|7370.1467|6775.4942|5070.045|5294.7013|3460.1769|3225.6889|3259.1872||
2022-02-19 20:26:00|new_0222_0081|GOCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6102.3116|5735.4203|4286.67|4406.591|3362.7556|3227.86|4718.3252|4297.5623|4532.0332|3686.5035|3792.4744|3558.1869|3522.5267|2896.9414|1616.9605|1635.6108|1831.2427|1116.0652|1253.9698|901.1906||
2022-02-19 20:26:01|new_0222_0082|WOOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8667.2876|7689.0651|6339.0996|6544.4635|7250.4|6883.9702|6572.8474|6111.0663|6712.0732|6527.8083|7406.8422|5660.8574|6047.5115|5730.3343||
2022-02-19 20:26:01|new_0222_0083|TSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8487.696|7751.218|7970.7105|13186.2684|7972.8009|9279.3034|7486.7672|8499.7613|7969.3251|7752.038|4053.8962||
2022-02-19 20:26:01|new_0222_0084|OTIS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19598.3044|20226.3164|21528.3819|23420.9394|24157.1745|27374.9552|27738.742|27018.3534|26918.7187|28950.4018|28426.706|27993.463|28158.258|29719.466|33644.8426|33649.134|35031.744|38380.2085|39050.251|35046|34372.3075|34172.666|36367.25|35509.8581||
2022-02-19 20:26:02|new_0222_0085|CTVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21750|19701.3227|21446.0616|23560.1738|21261.0723|19375.8171|19593.1329|18904.6042|21259.5868|23261.4691|18959.8959|18155.4319|19023.5654|20961.8437|20313.8829|21491.416|22037.8714|22492.0343|24533.3769|28541.563|28861.0396|30846.0724|34063.1584|35247.4445|36700.2588|33884.533|32380.6219|31621.348|32546.421|31737.4038|31226.4616|34805.4048|34706.1948|34822.4391||
2022-02-19 20:26:02|new_0222_0086|AMCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18151.0609|18811.71|16634.88|15787.5657|15461.45|16201.418|16314.8279|16557.957|17423.523|15382.8136|12932.526|13671.977|16263.9373|16586.316|16711.26|17554.4241|17215.236|17418.504|18084.5917|17848.95|17072.4152|17853.404|18422.844|19164.4857|18331.9176|17560.4|17913.45|18798.268|18042.2|18520.6803|17769.4276|18225.7|18467.4718||
2022-02-19 20:26:03|new_0222_0087|WOLF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.8715|123.144|103.9048|96.2083|73.5606|69.687|69.687|67.106|77.43|72.268|74.878|65.1986|51.64|38.82|29.7641|36.232|41.36|46.53|47.502|43.996|42.7331|40.1244|38.7657|42.6505|37.4845|41.448|77.0933|125.6703|174.9032|215.8416|288.6486|263.307|222.2112|171.825|174.2755|207.3518|178.7946|189.8905|241.9818|208.267|145.8017|141.1855|131.2166|137.3998|147.372|125.9048|143.1174|160.004|130.8094|126.807|145.3605|174.7492|186.2921|215.1953|235.5992|230.3162|279.51|236.6687|199.268|208.9357|196.8575|218.5205|219.3359|195.69|198.0823|183.5376|155.8926|180.461|415.22|513.4355|655.69|577.3625|450.585|662.6972|559.3491|790.5225|1142.8906|789.9782|1122.793|979.0312|1334.875|2100.0312|2426.1188|4834.9576|6078.2325|3745.046|4275.3567|5137.0565|4992.905|3738.3841|4399.0087|3809.1982|3865.4235|2731.685|2268.0962|2427.1711|1921.3171|967.4507|1591.2082|2084.7807|1463.2435|1805.1773|1476.3157|1063.986|1592.8567|1881.566|2266.291|1027.4499|1278.685|988.7179|909.2108|945.6083|829.1106|1030.5685|960.7488|953.9754|1397.1475|1398.6029|1370.3578|1214.3557|1211.426|1703.9925|1455.6367|1627.8797|1223.0955|893.9716|1189.7384|1402.5123|1387.6971|1312.7466|1510.8506|1805.8804|1645.1282|1646.6311|1502.0124|1476.781|1509.5794|1608.856|1780.3696|2398.3557|2659.4064|3028.0297|2504.5978|1874.0458|1743.9569|1722.5113|1790.1785|2017.4311|2059.9837|2060.2699|1938.5885|1895.6653|1846.3015|2006.4206|2122.259|2008.5529|2290.1471|2525.0595|2327.1214|1780.0167|1785.4882|1385.569|1436.5431|1578.2575|1651.1213|1316.2677|1283.8512|1249.3803|1263.9346|1393.6604|1614.6323|2011.2862|2464.8892|2242.194|2326.0222|2790.0344|2008.1085|2054.3589|2306.6774|2534.0738|2466.45|2528.553|2262.3514|2244.4176|1877.1553|1626.9854|1950.2683|2020.9589|1606.9002|1328.5118|1569.8992|1815.0366|1639.8161|2232.7339|2309.7251|2621.8981|2445.8975|2904.055|3260.7769|4166.0868|4826.2354|5305.0245|6237.3919|6363.8658|7311.9692|8857.9377|8334.4799|6474.9687|7135.6921|7962.9875|5976.9457|5920.0979|5865.5276|7440.3697|7335.6599|5668.6419|5558.1783|4505.9663|4429.3342|4143.606|3486.5987|3618.1271|3893.4162|3305.4637|3320.5359|2962.2798|2518.1439|3074.3015|3326.2364|3623.9705|3793.5537|2805.0925|2917.354|2800.289|3249.1712|2902.4337|3597.8084|3807.1185|4008.094|5125.579|5298.2203|6290.6685|7206.3295|7183.924|8200.1567|8675.06|6558.2353|8393.1744|6993.5144|7022.4831|7850.1192|7055.6781|7403.656|7084.133|5578.6726|5743.2892|5950.4476|5767.8743|5391.7488|3858.4925|4051.588|3795.9748|3320.8735|4047.7074|4408.2726|3810.6888|3406.5703|3228.7128|2694.6488|2614.4635|2686.3753|2601.861|2613.2288|2707|2659.4792|2811.9432|3274.2081|2428.2523|2330.9292|2475.5453|2415.8628|2808.0876|2414.3538|2518.7084|2175.5435|2599.2859|2590.8134|2489.6692|2587.0741|2426.238|2233.7394|2387.4549|2425.2454|2392.0363|2388.3958|2881.3662|3391.5525|3370.9441|3784.7563|3597.5676|4247.3089|4172.2202|4179.1725|4953.0934|4591.3171|4839.9627|4303.7108|3456.9744|4136.2166|4499.2765|4239.3925|5212.8272|5672.1753|6794.5202|6788.5089|6012.8297|6349.4406|6399.5285|5555.8131|5124.2233|5319.7821|4801.6984|4925.1333|5231.7365|3571.7598|4101.1618|4956.9774|6672.3966|6428.1855|7900.6059|7020.7396|7885.061|7008.7968|10930.2804|11872.3195|12911.1724|13149.8766|12805.2495|10766.4974|11008.9861|11274.088|10832.1483|10206.538|9630.6575|15686.9977|12776.919|13458.0087|11774.2355||
2022-02-19 20:26:05|new_0222_0088|WTRG|market_cap|0||||||||||||||||86.2756|72.2118|75.5685|73.4704|77.8763|75.1491|73.329|69.9494|79.0314|79.0314|81.7809|92.5597|95.7404|100.1666|97.8482|87.5258|94.7135|95.3151|94.8901|97.0166|96.4635|96.4635|99.8616|96.6336|93.23|94.9318|95.2171|99.8909|121.9937|108.0719|125.0893|125.9389|118.8204|122.2376|119.6738|115.7276|108.9201|104.6627|106.2298|101.9451|101.0884|97.6637|88.2408|95.0949|100.8351|102.6371|116.1425|107.946|103.657|97.6637|110.1751|106.5607|98.4374|102.217|101.3109|94.0744|94.9805|95.9019|98.6145|99.4333|100.3668|99.4333|101.3078|102.2458|107.8708|102.2458|106.9336|101.3078|104.1211|104.972|106.848|105.9108|102.4291|109.256|106.3334|100.308|90.6623|83.9139|94.6136|90.7504|93.649|92.682|100.4055|102.3418|102.3418|105.2366|104.2711|107.3081|112.1833|118.3969|128.3494|122.3742|125.185|121.2086|120.2111|118.8843|114.8567|114.8567|123.2073|138.3361|130.7682|137.0546|143.6341|141.443|157.24|158.4713|168.2988|180.4123|176.7023|175.4676|205.7747|214.169|223.97|227.03|224.1978|204.327|207.4284|215.8902|214.4814|204.651|203.2288|203.2288|204.338|212.972|218.728|213.0461|204.3529|207.2311|208.6702|209.2944|212.2216|210.119|211.5884|213.0577|220.9808|212.022|215.0083|216.5014|232.2685|232.2685|250.3672|258.3987|272.1595|282.8681|287.2744|302.7192|305.8082|303.7314|310.7949|312.5947|324.5257|355.5466|376.1461|387.9745|380.8774|302.1776|386.7873|362.6131|365.5073|366.7017|443.1477|423.7736|442.1452|487.4621|578.3715|604.3098|574.8313|591.8396|579.8313|540.3753|602.867|589.0872|701.0483|741.7844|679.5367|700.286|803.8532|689.9882|586.3199|925.1502|920.0528|897.1377|942.4021|934.7404|947.5101|965.1188|942.1024|947.1988|848.1037|822.4813|758.4251|741.7694|982.2295|1012.8988|841.7672|911.059|962.3863|952.1208|995.0518|995.0518|1300.2011|1137.8731|1234.5158|1273.3381|1260.6969|1234.7706|1379.7327|1387.4951|1499.3097|1426.5398|1554.9449|1635.1927|1542.0373|1600.1628|1587.8538|1609.3428|1652.4209|1421.0232|1386.6989|1363.3356|1298.6117|1401.0022|1457.1631|1355.4531|1399.0083|1365.0519|1421.4196|1494.4088|1542.3362|1601.5781|1660.1394|1670.9925|1650.7506|1779.8497|1746.4536|2002.2846|2046.1153|2018.3905|2002.6454|2012.5795|1901.4663|1843.8663|1854.1654|1809.0414|1971.8086|2061.555|2038.4874|2211.936|2345.4537|2292.0396|2346.7209|2333.554|2557.7132|2607.5263|2857.8272|3083.011|3293.544|3666.3264|3269.4925|3569.6142|3512.6779|3631.7997|3713.3551|3602.8614|3095.3578|3038.3722|2994.3161|2864.4485|3112.7883|2882.844|3203.2368|3158.3255|3009.0612|2938.9516|3014.8054|2971.1318|2931.6533|3031.0988|2982.0391|2909.3346|3185.9075|3015.7088|3099.3801|2950.1408|2828.0834|2657.3312|2539.939|2522.785|2462.8053|2282.4045|2153.7168|2137.5335|2466.5923|2403.2074|2432.9434|2931.6967|2787.2584|2807.5638|2490.7992|2707.3904|2489.1687|2236.8606|2428.1264|2454.6747|2290.2143|2403.8141|2105.3814|2223.9368|2389.8755|2264.308|2339.9561|2406.1609|2510.38|2389.8599|2425.2024|2675.16|2728.6906|2805.2579|2961.2414|2963.9922|3097.1955|3185.3719|3107.043|3163.5939|3116.7979|3147.2056|3042.0953|2927.2683|3055.985|2988.86|3074.8257|3034.641|3055.4262|3062.2615|3084.4502|3099.2872|3158.8665|3213.1139|3471.8322|3582.7777|3493.348|3459.8119|3553.1132|3574.1044|3563.0523|3816.755|4088.3302|4406.7486|4465.7564|4375.6812|4403.8297|4780.0433|4287.3572|4369.8578|4449.5502|4253.4025|4169.5467|4233.1769|4453.8716|4438.8516|4442.4555|4493.8031|4645.6255|4213.3452|4431.2768|4157.7369|4627.8056|4694.9264|4719.3131|4781.1768|4675.2133|4665.61|4749.0094|4660.4745|4333.6622|4497.9294|4483.7849|4673.5088|5045.8408|5178.1618|5261.0142|5566.4355|5412.1831|5640.585|5612.422|5727.6486|6323.3774|6142.7112|5392.6053|5405.7834|5444.8998|5272.8623|5327.8433|5394.5637|5632.136|5709.2967|5876.8403|5805.7996|5915.7816|5930.0071|5933.5601|5896.2533|6304.4625|6750.4659|6970.8022|6435.0203|6077.2896|6059.0526|6253.1042|6173.0502|6258.4411|6572.1395|6614.8388|6565.0229|5788.3849|6101.5592|6088.9518|6242.1106|6402.5565|6499.5914|8426.7771|8530.3319|8925.1348|9051.841|9556.7589|9675.5737|9784.0635|9555.2722|10362.4134|11466.2069|9581.8323|9973.1402|10240.2759|10723.0073|10355.1402|11117.6024|10419.0748|9872.1578|10105.194|11105.9026|11604.5167|11361.5802|10321.2632|10992.0052|11577.1687|11741.7497|11231.0126|12071.6035|12196.9398|11646.3329|11896.6083|11947.1569|13569.7663|12318.6889|11504.8568||
2022-02-19 20:26:07|new_0222_0089|CLVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4114.77|4487.175|4710.293|4933.139|5275.3369|5080.4433|5114.1089|5393.0043|5278.2345|6505.7309|8028.9208|7535.9718|8740.4246|8525.0173|8722.7865|11419.5762|11597.765|19825.2018|17572.7443|16918.3111|18493.0528|18330.603|14044.3426|16292.6161|17221.9673|18289.6342|17376.057|14856.1024|16913.9261|13882.588|15092.3182|17057.3051|16528.5561|12010.1556||
2022-02-19 20:26:09|new_0222_0090|OGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8416.5858|9112.6944|7813.3631|7486.3275|8762.5187|8450.6582|9414.1296|7284.4915|7900.618|8364.6145||
2022-02-19 20:26:09|new_0222_0091|AIRC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.6729|168.227|165.8576|156.38|167.0423|171.7811|170.5964|170.5964|174.1505|185.9975|194.2904|189.5516|196.6597|186.806|173.302|172.1767|227.2908|238.7992|238.7992|237.3606|235.9221|230.1679|230.5138|239.6131|247.1958|243.8652|261.0793|288.3348|368.3365|386.045|400.2117|465.9874|447.6735|451.7432|608.1967|672.8985|683.2508|972.8852|934.8434|916.6299|1374.1275|1411.71|1376.4576|1475.5499|1427.5652|1494.7438|1763.8087|1643.8251|1518.2151|1403.8132|1529.3785|1643.8251|1690.2241|1793.9122|1726.6405|2068.8837|2347.1128|2425.5877|2518.7838|2451.0146|2364.3906|2363.101|2401.7137|2309.0431|2318.8132|2345.897|2313.4626|2479.0037|2525.5923|2558.6038|2767.9393|2948.3174|2901.3946|2919.5128|2952.038|3174.6777|3289.2509|2834.7528|2838.1123|2926.3851|2995.504|3127.9282|3329.7247|3121.454|3135.1747|3098.586|3003.2709|3142.1584|3176.2194|2998.9966|3306.7411|3509.1833|3583.4539|3550.9184|3968.8575|3456.3143|3644.4707|3334.1186|3207.3368|3229.0081|3342.532|3185.4304|3126.6942|3247.7615|3049.3909|3133.6378|3078.0914|3444.5235|3379.2038|3656.447|3050.391|2969.2914|3037.3243|3102.503|2906.038|2477.071|2459.5096|2513.5264|2789.8537|2869.1988|3011.1257|3082.2976|3250.4283|3243.4098|3323.2165|3175.7131|3359.1637|3286.8559|3430.1142|3466.2764|3628.4617|3890.6312|3483.9759|3196.9644|3344.1417|3426.5272|3431.0866|3800.6019|4065.2411|3979.9608|4084.3715|4008.8017|4072.6982|4335.1425|4837.1538|4998.1615|4799.746|5111.4527|5000.7943|5473.9877|4992.935|5161.0677|4914.6602|4863.4002|4562.3558|3768.9805|3869.2717|4259.128|3323.0754|3531.8735|2883.9026|3620.6724|2992.3893|3142.1344|3154.1774|3170.7915|2637.4776|2799.9677|2811.063|1843.301|1157.0207|910.0256|1042.1392|731.9592|553.7325|665.5648|935.452|1175.0057|867.5963|1098.5525|1249.143|1648.7838|1431.7304|1587.6829|1763.8931|1753.1113|1845.0209|2208.288|2417.0944|2178.0887|1995.5431|2366.0434|2422.3778|2490.5095|2680.0872|2747.2519|2794.2199|2804.0203|2672.7509|2737.0406|2950.3081|2856.2788|2947.4175|2950.8977|2986.6797|2477.9941|2635.8067|2424.2706|2597.7553|2760.0451|2920.9292|2840.7376|3072.1431|2982.2816|3677.1189|3506.7704|3579.5194|3426.1907|3540.4691|3403.0536|3687.7939|3893.9438|4058.7419|4259.4051|4235.3411|4046.2633|4050.3292|3881.5092|3840.9925|3725.092|3716.9881|3488.7282|3499.5549|4050.6234|4077.3046|4002.9433|4297.7547|4318.0399|4369.3766|4500.6339|4585.8834|4436.1933|4862.4901|5020.8289|5134.6825|5224.1228|5551.8842|5472.3459|5656.0593|5363.8537|5544.7873|5703.9124|5207.7314|5720.5937|5244.3165|5557.0644|5737.3823|5663.5849|5489.3976|6030.2816|6247.7195|5808.4947|6540.8828|6548.1311|6277.0439|6139.9267|6514.5958|6065.8643|6526.2294|6587.2223|6265.6211|6512.901|6235.2923|6406.7992|6360.3095|6611.7569|6592.862|6536.1987|6592.8835|6337.0749|6330.684|5630.8313|5868.8841|6005.6202|6003.6235|6057.5134|6158.0607|6233.7985|6494.5111|6136.2382|6569.5614|6782.784|5917.9062|6773.7731|6551.3262|7025.2075|6872.8655|7060.2196|7038.1253|6919.6523|6996.7131|7379.8549|7327.4862|7250.3113|7080.8256|7552.1456|6348.2094|5278.5658|5088.7099|5889.2896|5236.1794|5036.3778|4960.591|4894.4823|4107.6723|5961.846|5641.8319|5966.3489|6238.7645|6443.1601|6997.5627|7805.2151|7783.2443|8184.0404|7914.0644|7970.0523|8373.6012|8304.5277|8637.4376|8205.0174||
2022-02-19 20:26:12|new_0222_0092|CNXC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4136|5418.2415|5144.2333|5754.8934|6542.5885|7746.5126|8201.9755|7750.8256|8353.1055|8433.5192|8947.3217|9569.2731|9396.6181|8499.5956|9254.9317|10547.7513||
2022-02-19 20:26:12|new_0222_0093|NVST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4322.0762|4269.3038|4697.662|4381.9461|4786.5067|4558.049|4071.3973|2276.3606|2999.2809|3415.2969|3396.1903|3527.3848|3830.233|3903.5542|4313.5133|4800.4199|5272|5763.2|6318.4523|6559.1598|6985.7563|6900.5445|7037.2049|7067.925|6903.4421|6900.414|6474.0962|6156.2006|7294.624|7013.44||
2022-02-19 20:26:12|new_0222_0094|ACI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7400.9641|7549.4624|7103.9674|6677.6336|6502.0398|6929.09|7458.4612|7988.3872|7951.3088|7756.3129|8566.396|8793.7908|9171.6672|9288.234|10296.4429|14080.0474|13892.4235|14863.9143|15999.0278|13726.6104|13748.8384||
2022-02-19 20:26:13|new_0222_0095|CHNG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1774.977|1862.6728|1641.8469|1621.8067|1521.718|1610.4225|1661.8137|1956.6819|1980.4372|1742.1255|3067.6581|3489.4231|3803.1883|3216.9275|3694.1692|4269.2911|4514.6465|4448.0481|5190.9117|5556.9419|7253.5712|6866.281|6859.9608|7062.4462|7313.021|7099.7775|6829.6337|6838.9596|6493.9516|6703.3789|6451.0677|6552.2808|6060.1315||
2022-02-19 20:26:13|new_0222_0096|FSLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2175.6195|1926.2259|1971.354|1769.5472|2941.5135|2189.9545|1941.011|1983.6044|2063.2332|2049.0105|1821.141|1974.8774|2118.1918|4937.088|9188.55|12222.136|10036.08|10861.1188|7823.555|9272.95|9851.1314|12078.1462|8125.14|8087.66|6859.853|5471.453|6593.9177|5390.418|5405.576|4454.772|5795.1|4635.375|4052.575|3431||
2022-02-19 20:26:14|new_0222_0097|TMX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1535.2138|1150.006|1084.298|1461.5254|2099.845|2169.0095|2441.8128|2385.3689|2626.8684|3215.9581|3010.1764|3142.0523|3034.6702|3243.7955|3278.4671|3086.5745|3049.4712|3127.6891|3476.721|3562.8393|3677.1551|3475.5781|3433.1782|3507.9705|3642.473|3543.8116|3382.1509|3417.5329|3029.446|3243.4953|3450.1046|3406.452|3391.9872|3591.3278|3639.0558|3404.5559|3507.7515|3504.5816|3948.8745|4173.1206|4264.0934|4263.4357|4519.2779|4665.0918|4625.281|4594.2555|4668.0624|4835.6614|5384.1381|5458.1507|5306.621|5408.27|5658.4038|5817.6582|5592.4411|4890.1811|5438.359|6262.7138|6432.2738|6711.1929|7229.2165|7197.3783|7448.3112|7726.8416|7425.7885|4970.429|5382.7102|5202.3792|4748.7621|4894.9787|3262.4657|4417.1805|4348.5743|4798.8328|5442.026|5197.841|5597.3452|6368.8978|6678.0291|6701.7798|6453.4679|6060.281|6282.1931|6535.421|6347.7397|6188.4269|6431.3555|5311.6662|4927.1591|4938.0292|4601.2352|5431.1052|5232.421||
2022-02-19 20:26:15|new_0222_0098|DTM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4052.7772|4064.6997|4180.7786|4526.1137|4559.97|4674.1144|4404.2307|4697.3302|5091.0315||
2022-02-19 20:26:15|new_0222_0099|KD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9124.7482|7501.3267|3530.142|4341.5143|3749.7953||
2022-02-19 20:26:15|new_0222_0100|AM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4095.7444|4201.8614|3969.1487|3777.4725|3684.3854|3758.8531|3384.7888|3353.1378|3874.4474|3837.211|3440.7857|2921.3164|3226.846|3595.522|3539.662|3510.0472|3174.8703|3314.5273|2852.8812|2754.1849|2121.039|2542.1187|2333.5346|7250.0313|6117.6469|6442.0292|5874.3567|3953.7935|3522.9314|3604.1865|3544.0761|2220.0818|3538.3492|2396.0094|2033.1549|982.7392|1953.6262|2477.7698|2472.9623|3274.2221|2978.7319|2726.1348|2683.4776|3322.1738|4003.7676|3860.7759|4420.9279|4268.3176|4382.1455|4806.9941|4864.278|4392.6292|4640.9083|5132.6918|5137.9409|4545.8362|4746.3003|4956.3981||
2022-02-19 20:26:16|new_0222_0101|SHLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5161.0945|6277.277|6163.9928|5759.5798|5193.3023|4656.811|5873.0801|4775.1057|5479.8753|4626.8208|5443.2206|4516.8567|3972.0348|2870.7282||
2022-02-19 20:26:16|new_0222_0102|DNB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10425.3371|10806.6581|10836.2538|10736.0904|11020.1686|11434.7469|10286.1975|10383.4765|9769.7418|10113.052|10414.2205|9072.5376|9160.79|8906.2037|8065.5891|7584.9364|8192.5929|8020.1173|8800.7471|8917.1705||
2022-02-19 20:26:17|new_0222_0103|CHPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8363.6065|8811.9907|7193.6261|7936.5172|10389.8543|7525.9029|6848.8468|6273.9078|8492.5388|7785.7574|6577.5085|4713.8259||
2022-02-19 20:26:17|new_0222_0104|GO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2443.4096|2916.9388|3422.0823|3511.2317|3004.6514|2847.3491|2884.5649|2853.5035|2755.5979|2970.9902|3093.7068|2975.6182|3299.6204|3957.4982|4071.7711|3868.306|3903.6267|4177.829|3558.9078|3852.0331|3871.9525|3359.4569|3540.2406|3957.7597|3293.2951|3307.3418|3152.0855|2477.6265|2039.1993|2234.0945|2685.5955|2742.2455|2444.5928||
2022-02-19 20:26:18|new_0222_0105|PSFE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9770.1174|10566.201|10059.6024|8539.8063|8518.0949|8047.6819|6346.9577|5558.1112|5760.7507|2489.5707|2931.0352|2750.1071||
2022-02-19 20:26:18|new_0222_0106|DRVN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4396.0992|4766.6958|4868.2915|4230.4583|4741.1022|5003.9387|5086.82|5280.492|4947.4276|4817.95|5429.17|5115.1267|5620.6137|4865.7308||
2022-02-19 20:26:18|new_0222_0107|REYN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5784.9438|5999.7262|5919.8451|5934.5242|6897.0494|7029.1608|7192.71|7205.3092|6987.2207|6490.215|6205.0378|6356.0222|6504.894|6337.1491|5781.4428|6300|6332.6121|6290.6604|6323.1|5873.2464|5892.1247|5838|5732.7545|6131.2994|6590.6749|6307.4982||
2022-02-19 20:26:19|new_0222_0108|SLVM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1105.82|1455.465|1220.8264|1373.8707|1246.4073|1377.8402||
2022-02-19 20:26:19|new_0222_0109|SGFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5183.9951|6077.1184|5018.8809|4831.7692|4184.9572|5124.7076|4441.0435|4509.9359|2916.4947|2886.9233|2271.7053|2563.1243|2288.7473||
2022-02-19 20:26:19|new_0222_0110|HAYW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3937.4414|3925.8607|4617.7936|6008.6338|6103.3853|5234.4444|4894.7255|5003.3431|5393.4881|5562.9049|5829.7943|4629.9521||
2022-02-19 20:26:19|new_0222_0111|LYLT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861|701.1699|787.2181|698.2197||
2022-02-19 20:26:20|new_0222_0112|NABL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2859.9408|2552.4972|2482.8042|2284.2244|2450.4473|1945.4278|2058.1803|2036.7036||
2022-02-19 20:26:20|new_0222_0113|MSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4269.5698|4428.694|4569.643|4036.111|3870.2213|3913.8698|3807.8603|4173.8151|4235.0999|4470.3608|4272.7534|4189.9921|3908.4|3848.5346|3988.7778|4336.1244|4073.576||
2022-02-19 20:26:20|new_0222_0114|VIACA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:26:20|new_0222_0115|AMBP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6412.8994|6497.359|5987.79|6233.9106|5835.4545|5809.7476|6201.7771||
2022-02-19 20:26:20|new_0222_0116|ASAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4452.7766|4039.9671|3483.4738|4316.43|4615.6516|5726.0843|5969.9193|5030.8786|5185.2938|6054.3581|10035.5076|13101.4084|14211.8616|18733.9847|25192.2069|16771.1888|13359.5308|9957.1943||
2022-02-19 20:26:21|new_0222_0117|SWAV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||820.6574|848.8083|1152.4301|1641.8068|1513.2798|1298.7665|1007.5671|910.4051|953.4304|1246.164|1325.7971|1414.1626|1254.4275|938.5959|1210.4222|1419.3764|1618.5262|1697.6195|2216.309|2563.2643|2389.9636|3192.6708|3856.5473|4194.7192|4215.6183|4623.5517|5255.8627|6307.8028|6761.3364|6001.8409|8280.3562|7168.0616|7971.4031|5829.8321|6779.1701|5473.2566||
2022-02-19 20:26:21|new_0222_0118|SPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.881|852.6361|1080.3492|1026.3011|698.858|823.2225|1464.9084|1407.6063|1480.6843|2069.3901|2055.3365|2274.0661|2629.2566|2533.3547|3409.056|3887.1778|3120.5094|3518.3279|3733.2327|4786.9686|4789.8597|6518.4093|6791.5093|6966.7353|5112.7196|4701.7362|3761.497||
2022-02-19 20:26:22|new_0222_0119|ZD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||623.58|414.3853|455.4103|336.7637|410.6875|414.8272|378.0002|328.3372|374.1518|297.8828|185.0865|112.8717|121.9546|144.4904|115.1588|103.2139|58.3534|53.8316|38.5335|49.4865|57.7562|50.3842|80.1357|90.9586|91.2208|83.1123|72.9766|27.8034|43.1509|46.7098|47.5462|58.4936|61.6844|81.6278|121.0454|131.0341|182.6488|209.9162|198.0138|230.9741|293.5796|212.6185|230.2362|230.7885|258.7592|362.1626|329.6898|399.1456|596.4634|570.6138|869.5939|1009.1866|718.7007|657.5789|640.0714|523.4639|523.1864|546.0798|539.1322|572.0174|629.6823|542.689|636.1199|755.3466|737.2558|788.9436|730.4331|872.5535|970.6181|856.841|851.3864|840.003|852.6663|896.7317|934.1873|959.0934|1102.7843|1162.1402|1184.8617|1021.4325|1125.6805|1158.6425|1205.346|1259.0052|1516.5885|1157.6413|1268.3126|1298.1841|1349.1125|1411.3039|1364.1386|1270.9274|1189.9613|1385.7092|1414.3416|1593.5409|1720.3725|1766.4539|1717.895|1678.7543|1318.1404|1121.3073|997.2176|982.617|1100.3948|1032.0187|1073.3172|1101.2936|976.4825|1078.1173|1136.3821|1007.4136|708.3087|825.4825|833.3818|859.713|793.6648|960.4041|936.405|989.2032|902.3608|1025.1628|917.0137|956.364|975.5921|898.8094|903.5597|933.1918|1004.7231|1089.7874|1071.5795|1001.1046|959.2302|1138.0177|1005.3933|1176.3207|1297.9638|1371.3905|1336.6468|1277.6704|1326.5122|1315.3567|1349.1852|1295.3834|1309.7053|1401.2554|1462.8033|1364.1056|1332.5756|1254.7748|1319.9992|1309.7232|1444.6802|1197.1003|1159.7432|1117.1838|1206.2728|1328.0686|1377.1621|1396.6492|1337.9404|1404.4475|1437.6031|1437.1522|1669.458|1739.6964|1850.5358|1910.2453|2002.7707|2172.8392|2299.619|2324.5522|2103.0974|2118.9207|2314.015|2022.1697|2443.3962|2339.6367|2281.1222|2316.787|2365.6136|2395.2219|2566.1046|2349.7982|2693.4182|2898.5081|2833.1917|2783.8858|3297.1493|3246.9394|3228.8781|3190.7949|3144.3588|3377.0486|3235.6116|3664.8294|3829.9362|3866.3286|3825.5068|3404.0202|3657.4303|2901.0872|3203.019|3325.7251|2976.9028|3251.5532|3243.6907|3030.3392|3329.8487|3794.0765|3912.6819|3962.0234|4099.4893|3910.8564|4289.1681|4144.1075|4012.3972|3962.4267|3588.9628|3700.8377|3655.8401|3623.4062|3591.4802|3652.2554|4080.5026|3753.869|4294.1609|4286.3033|4213.9434|4079.558|4074.8334|3476.0737|3674.4428|3471.375|3311.9253|3585.9011|4166.6963|4250.8846|4355.0104|4187.6418|4271.7044|4046.727|4467.1278|4547.7845|4894.0041|4673.255|4553.9022|4649.212|3718.248|3450.5854|3880.5471|3868.6187|2807.9349|2769.9518|3294.7708|3226.827|3636.1887|4331.2897|4244.8566|4540.2049|5100.6529|5531.3671|5541.1315|5825.7895|6286.8671|6355.2706|6643.0208|5922.2688|6390.2204|5140.3373|5215.0902|4810.9005||
2022-02-19 20:26:23|new_0222_0120|MIME|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545.4263|528.1454|489.9503|561.3338|581.8836|526.9863|414.2156|472.7696|543.6765|677.1441|906.4906|1053.8595|1047.8281|1020.4124|1025.2506|1197.2281|1133.2878|1211.3963|1366.8039|1619.4809|1506.8456|1575.003|1474.4709|1705.2492|1778.0447|1565.3901|1678.2737|1875.4115|2165.0482|2098.0163|2245.3903|2627.4253|2500.8034|2283.3028|2440.9366|2133.3171|2141.8608|2041.555|1976.4592|2416.872|2941.3332|2760.6766|3254.8341|2745.1977|2893.2335|2790.2897|2525.3419|2247.8856|2486.4751|2722.6623|2941.1972|3317.0724|2385.5915|2015.6136|2541.1801|2756.6165|2730.066|2917.692|3165.7908|2851.21|2556.3309|2887.932|3396.8623|2914.6048|2794.853|2656.0889|2710.9668|3197.8526|3576.5874|3813.5078|4543.2085|4210.2093|5012.1435|5068.579|5295.7207|5339.7303||
2022-02-19 20:26:24|new_0222_0121|DOCN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4475.3902|4657.565|4631.2497|4388.2849|5770.8804|6080.8167|6774.2337|8838.4379|10345.6997|9294.0593|8000.7973|6317.5375||
2022-02-19 20:26:24|new_0222_0122|BEAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||931.1831|1179.8049|791.1277|754.8104|1347.8799|1415.3989|943.5165|1309.7247|1232.7218|1936.6786|3180.0148|4760.1142|6020.3871|5850.8246|4922.7569|4702.2698|4864.8215|8610.8807|5839.4146|7444.5485|5850.9061|6438.8331|4952.1099|5598.0373|4712.2719||
2022-02-19 20:26:24|new_0222_0123|BE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1590.9975|2911.5254|3112.9666|3306.0771|1887.4346|1683.9199|1107.3425|1111.7194|1594.2144|1505.7475|1626.2422|1219.6817|1414.1108|1063.3558|522.3706|365.2346|507.4327|623.0801|971.9215|1192.2076|1109.9029|599.4719|902.4461|998.8239|1478.2047|1871.6568|2250.1462|3003.6476|2413.2008|4091.8046|4764.5566|6441.2235|4921.3143|4422.9572|3990.8262|4213.2092|4506.7232|3719.9544|3732.1054|3226.6894|5639.458|4509.4608|3781.2794|2670.5834||
2022-02-19 20:26:25|new_0222_0124|DEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||905|841|820.5|1175|1340.5|1504|2107.0421|2543.7849|2800.3696|3501.4621|3910.3682|3234.6005|3518.7242|3705.4381|4360.1476|3801.784|4050.8924|3867.4444||
2022-02-19 20:26:25|new_0222_0125|CRNC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||927.8252|645.8391|574.9841|566.978|826.3549|767.7456|832.9841|677.3878|754.362|1277.7075|1525.0752|1523.2534|2045.4488|1832.5211|2062.7836|3433.5346|3835.5793|4369.0163|4439.539|3526.3852|3635.3449|3640.2616|4106.986|4057.1939|4294.7345|3470.922|4046.6205|2767.7992|3141.184|2540.7373||
2022-02-19 20:26:26|new_0222_0126|FUBO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1|36|7.5|15.3|30|45|15.3|6|39|60|52.2|39|26.988|20.4|16.806|17.4|16.2|7.8|3|0.09|0.117|0.396|0.063|0.12|0.2448|0.1176|0.132|0.099|0.066|0.099|0.429|0.2145|0.099|0.033|0.0003|0.0277||0.0295|62.6628|62.6628||24.685|32.5603|24.685|27.929|75.8071|47.8782|39.1388|42.834|36.6406|39.8627|38.9567|85.8095|69.9446|47.8187|50.2888|47.4571|112.9818|85.1206|180.4685|151.2313|108.6534|191.2076|169.0555|192.7121|329.6304|316.4451|261.5516|296.6422|245.178|258.5306|229.3818|355.0572|369.3941|336.1648|392.8584|410.9702|614.3408|1007.7018|1806.6293|2505.9096|5703.6509|4559.6553|3140.1418|2653.1384|3413.3189|4102.1928|3681.9175|4190.501|3402.9353|4881.1457|2689.2568|2285.8683|1630.9041||
2022-02-19 20:26:26|new_0222_0127|APPN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||880.9054|1053.1544|1059.6124|1252.855|1552.2416|1415.8997|1466.5763|1249.4844|2404.604|1733.7631|1745.7078|1606.1556|1609.2766|2112.8264|2056.0506|1961.286|2275.1113|1807.1795|1691.1018|1827.3577|1693.7846|2048.5206|2309.3211|2211.4434|2313.0357|2247.0414|2378.8915|2649.8707|3763.2836|3171.3528|2838.5615|2768.0508|2616.409|3591.9963|3304.0754|2362.8433|3601.627|3984.7489|3683.3774|3764.9581|4200.1286|4671.7477|5269.0783|10592.7947|10156.601|14592.4276|11124.0313|9237.6656|7248.2952|6657.4362|9625.024|7789.9312|7735.1976|6374.4103|7047.1368|4847.5759|4333.6332|3844.6046||
2022-02-19 20:26:27|new_0222_0128|PGNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1309.8663|1510.3728|2398.6843|2185.5257|2243.6155|2325.4342|1487.3469|1919.212|2044.0656|2282.5552|2301.7729|2549.4048|2501.9552|2141.5826|3104.0819|3738.1116|4210.7837|3806.1019|4004.9795|4915.8099|5695.7178|5400.0308|5012.3048|5031.9714|5149.4034|5606.6786|4329.8028|4643.5959|3676.896||
2022-02-19 20:26:27|new_0222_0129|SI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.6382|299.0614|297.3812|278.7132|289.914|160.1714|279.7949|258.9265|253.8068|260.5302|288.7418|271.9513|419.103|672.8999|1260.748|2224.2924|3470.0047|3561.4218|2561.424|3044.3708|2902.8911|2697.4541|3052.5211|3397.8836|5050.7861|5270.2508|4526.8169|3506.4802||
2022-02-19 20:26:28|new_0222_0130|BBIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3319.775|3582.4392|3495.9368|3611.2476|2280.2951|2834.2319|4080.4465|3984.2704|4327.4222|3579.2983|2696.617|3639.8233|3519.73|3718.8845|3350.3131|3379.6274|4824.31|4888.0198|6273.7839|7991.3535|9376.871|9856.4384|8611.3682|8061.3468|9012.2872|9611.2483|7906.1155|7739.8759|6816.0533|7512.8549|5874.1573|2397.6453|1591.0709||
2022-02-19 20:26:28|new_0222_0131|MGNI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||697.4264|417.9698|464.365|461.2239|419.603|349.6691|406.1616|417.8064|506.9768|583.9144|542.2594|736.8995|661.0153|722.6569|726.0617|654.33|746.0802|660.1626|697.6164|697.1909|698.5223|731.62|623.974|825.622|915.9893|728.8895|722.1047|673.6415|450.0695|451.0479|414.337|362.8893|391.8224|375.2728|422.1819|439.958|273.004|282.9413|232.3984|257.6739|212.2413|203.7716|181.7152|167.797|87.135|98.9708|81.3872|74.8561|95.532|116.1715|122.2064|147.175|166.4603|186.7626|179.6585|177.6313|209.0974|192.8694|230.2155|310.9231|318.3548|375.8967|293.0544|345.4557|484.3368|515.0715|443.1596|469.1494|409.7097|566.3629|531.6497|583.4304|560.963|699.5119|708.8822|771.2242|675.6452|826.3312|884.5889|1038.4786|2126.6612|3257.8085|4629.942|4670.1877|4969.6364|4154.4142|3720.1593|4550.016|4029.3965|4067.4592|3728.3108|3018.5154|2225.0018|2350.224|1832.1993||
2022-02-19 20:26:29|new_0222_0132|KLIC|market_cap|0||||||||||||||||165.1725|146.82|149.5743|145.2069|211.7979|184.975|161.1675|156.5377|192.66|215.8177|175.0627|146.3475|131.5275|100.9627|105.5925|117.6998|105.5576|86.9565|79.4765|90.6965|98.1765|86.9565|100.98|96.3065|112.2|112.2|88.5715|65.0168|69.7265|66.9545|65.0685|58.466|54.694|63.1825|81.098|94.3|82.984|102.7885|81.5925|94.875|119.5425|120.7785|65.6205|49.452|59.7728|60.72|74.0025|70.374|78.9345|76.08|99.8565|95.1|77.982|72.998|59.551|59.551|68.197|58.962|60.864|59.551|70.118|68.197|59.0724|60.0392|66.8194|60.0392|54.229|50.3555|56.1658|60.1245|54.306|57.2168|62.352|76.9673|92.5553|83.0041|60.543|40.0381|40.1713|46.0498|40.1201|55.7761|68.495|72.409|66.929|69.8833|62.0093|60.0484|55.125|50.2047|53.1562|46.2672|58.183|59.1675|53.2508|50.6446|38.7286|39.72|34.7566|30.7846|39.72|39.72|42.7006|50.6446|49.65|66.5326|87.384|115.8497|122.8997|163.1948|170.226|193.5324|210.756|233.5075|181.7314|118.7859|116.214|125.5543|103.7625|90.684|104.0821|129.843|113.3962|102.0583|129.8902|134.0463|152.6065|167.0587|173.4075|166.1933|205.0997|232.1759|359.3909|360.4425|610.8367|755.302|716.1737|672.403|675.85|547.9406|449.0842|422.6006|400.8485|304.2585|368.049|338.9925|283.3202|183.4087|191.9203|221.0698|255.0776|393.5182|373.16|540.1|520.46|415.0414|548.8699|663.0525|753.3365|900.5236|1065.8075|1076.1984|598.3527|640.5047|433.7995|471.6225|646.2975|507.036|501.208|399.218|396.848|332.652|302.013|318.3754|381.1742|398.6994|415.421|678.716|593.8765|592.4912|533.8288|492.765|629.2894|577.9488|481.135|576.9486|691.4574|835.3276|1006.9011|1237.5804|1880.7673|1545.3701|1889.1207|1215.1886|1444.5641|1097.8687|884.9837|647.7716|715.5162|455.1901|548.5916|814.6587|561.4128|662.1009|819.7416|724.309|839.807|828.8572|706.3177|534.2722|743.8458|770.3241|842.8745|808.4714|865.9737|1022.7532|893.7124|719.3055|610.4243|324.6342|183.5318|148.242|185.3025|289.0719|283.6691|261.3525|274.2465|235.562|256.8866|313.3173|317.7939|431.1851|587.2407|543.4982|737.8051|823.6127|728.3441|743.0326|630.59|594.5004|499.9901|581.7974|559.5781|398.7505|279.7891|289.0653|365.2967|382.6918|442.387|342.9474|333.1783|325.6622|264.5682|300.8104|410.8209|502.7492|434.1925|376.8622|325.9209|439.2394|460.2776|589.5877|590.1146|541.2204|513.9892|457.8248|422.8242|421.683|449.643|504.4219|512.1114|467.0593|481.514|532.839|546.3146|531.9379|577.0825|553.3747|605.4162|504.6276|460.4187|457.1839|402.8603|376.7834|365.7821|287.4002|274.8606|255.534|352.2948|378.8954|390.5836|340.7561|275.6042|241.8239|157.6413|75.6035|103.4982|93.1484|82.4257|159.967|244.2244|282.2062|208.2534|359.8697|322.4727|369.6788|322.7798|315.1441|375.8177|321.4599|459.1675|505.9217|571.4548|488.0484|492.2557|466.4688|404.9627|435.9512|438.3545|468.6588|511.1345|692.4255|684.7922|667.6545|650.6258|874.783|802.0644|666.448|632.483|542.336|702.3174|662.2889|681.3744|796.9283|830.103|916.357|969.9345|778.9092|660.4439|820.3424|839.6097|771.0625|760.7277|857.8329|900.389|850.3007|812.7432|868.3282|869.5247|932.7082|831.9155|878.4884|832.5692|869.5187|971.1507|958.7389|1015.8806|889.2879|881.6479|963.7066|1126.558|1079.0756|1092.8294|1044.1528|1126.1824|1090.388|1104.9469|1076.6865|1112.2198|1164.6206|1228.3408|1200.6341|1160.6898|1018.6305|855.1579|760.4089|771.3658|670.5623|755.144|832.7597|822.8879|713.4904|795.1132|796.5205|754.42|879.0225|856.5015|884.1863|861.014|910.2953|932.3608|1093.7062|1131.4595|1247.3994|1452.4611|1441.8178|1584.1397|1572.3399|1350.1537|1531.3648|1352.9911|1533.5795|1589.962|1753.0924|1718.1435|1624.7775|1645.2549|1766.0011|1597.4244|1664.111|1646.143|1781.1979|1742.6819|1610.9165|1365.0172|1449.8719|1349.1712|1490.15|1542.4011|1462.3709|1513.0038|1260.7281|1466.1897|1434.9185|1320.7845|1483.2786|1500.0191|1600.1022|1734.2176|1652.4137|1457.1111|1314.7474|1496.392|1395.8834|1289.8977|1465.6104|1482.9256|1385.2182|1609.1261|1888.7922|1973.4733|2213.4305|3095.1592|3048.6015|3527.7415|3220.5766|3797.6742|3369.559|4349.569|4589.3871|3530.067|3599.2006|3781.4858|3407.2089|3267.033||
2022-02-19 20:26:32|new_0222_0133|SITM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.695|237.38|364.3211|385.2763|371.5425|315.0678|320.4896|466.8786|783.4789|916.8726|1257.0432|1499.3594|1432.2939|1489.8906|1891.8496|2218.3913|1872.6766|1983.852|1705.3696|1859.4784|2346.4091|2549.382|4059.3786|4015.4217|5190.1082|6216.3518|6062.1968|4855.8825||
2022-02-19 20:26:32|new_0222_0134|PHR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.5105|980.5227|961.2127|843.969|1074.7281|1045.333|954.1848|1192.7799|1030.594|708.7851|940.055|1165.387|1054.5848|1132.3169|1252.0265|1212.4683|1743.0874|1937.302|2440.8835|3143.6543|2641.6548|2359.0513|2470.4432|2540.6307|3282.2584|3485.9358|3535.8472|3051.5125|3761.7371|2730.5743|2201.2661|1627.3792||
2022-02-19 20:26:32|new_0222_0135|PD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2815.6246|3476.8529|3618.6502|3628.5413|3005.6346|2476.9902|2113.1084|1771.3342|1684.3885|1882.8698|1750.3537|1523.9747|1345.1426|1633.3408|2182.2375|2340.6808|2456.8494|2911.2451|2254.6897|2181.9971|2849.6228|3392.0179|4399.3978|3116.3782|3459.2328|3369.7225|3373.9023|3512.9598|3531.1178|3997.9561|3408.247|3532.1925|2879.4702|2836.4802|2859.6948||
2022-02-19 20:26:33|new_0222_0136|LPRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1184.8637|1391.526|1586.2495|2543.1413|3406.5221|3287.0018|3593.3955|4240.2957|4818.5178|5195.123|5234.432|4927.7351|4965.5922|5250.7825|4658.9496|4916.378|4473.4497|4093.6166|2763.5698|2976.8315|2411.4985||
2022-02-19 20:26:33|new_0222_0137|EXPI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.6613|47.6613|45.4055|23.8976|18.1622|14.3981|4.8474|14.4041|16.8188|11.2926|11.7731|13.4718|8.901|9.4251|12.6274|13.1131|13.1131|19.4268|46.1386|49.3313|49.6192|44.6568|36.4738|36.9253|33.9164|40.9173|42.1413|36.6228|35.5893|58.9318|93.7828|92.4619|86.9228|135.4973|155.9497|296.6878|251.7177|213.1894|209.2668|180.4926|197.7571|195.872|175.2374|182.561|146.1342|173.2354|171.2064|199.785|329.3753|431.9676|422.1124|646.3596|703.5206|684.0918|771.3627|886.7856|662.112|824.7662|891.4372|949.3969|687.7805|568.2806|435.7794|663.6696|684.2767|632.2093|616.769|623.5535|677.2314|629.004|524.5868|529.8119|606.5731|717.3274|687.6054|729.0194|642.4183|532.8689|599.8761|719.8513|1148.6047|1564.597|3115.8301|3578.0499|3022.6302|3773.2163|4521.0546|8653.4048|9051.0067|6219.0822|4548.9059|4789.2364|5711.9105|5091.0825|7379.6537|5826.2401|7531.769|5404.284|4739.6402|4079.1253||
2022-02-19 20:26:34|new_0222_0138|KRTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.9715|640.3401|440.1606|465.9147|324.2673|405.0414|1872.9216|1843.0069|2419.7107|2281.5827|1788.8054|2265.741|2415.2051|2662.8345|2286.572|1946.9531|2148.6494|2479.6105|2636.9652|2709.6454|2844.8578|3364.0983|3527.6446|3166.7242|3200.0117|3546.1423|3221.0808|3608.2015|3625.5508|4338.3762|3511.2853|3921.2759|3339.7647||
2022-02-19 20:26:35|new_0222_0139|NARI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1995.8615|2300.6332|2329.9896|2902.5732|3855.1524|3294.6535|3171.0614|3244.6264|4179.9833|4805.4786|5551.256|5415.2215|5694.8832|4046.0776|4783.0665|4445.2272|4112.1113|3946.38|4550.6224|4181.0557|4917.0581|3748.7924||
2022-02-19 20:26:35|new_0222_0140|MNTV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2107.1521|1843.635|1407.1376|1778.622|1498.4924|1723.7066|1897.1346|2320.4472|2280.6881|2124.5657|2212.0482|2472.5707|2209.0782|2303.5763|2344.3951|2357.1839|2506.1147|2518.3595|2350.9261|1663.7435|2345.8059|2983.6884|3316.6287|3463.4638|3354.047|3222.2293|3202.648|2995.0163|3723.4998|3753.702|2789.7486|2729.2561|2507.9449|2877.8741|3159.4072|3081.5466|3128.7507|2962.5881|3425.4268|3216.9226|3077.1533|2628.9658||
2022-02-19 20:26:36|new_0222_0141|HLIO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.7282|66.1501|70.0907|70.8751|72.5681|74.1393|73.3537|77.448|69.5423|75.8643|73.4935|74.6789|81.3929|90.1454|94.8899|101.2159|99.6377|81.766|61.9223|63.6102|59.6345|63.6102|52.4784|60.4297|54.0686|46.2768|57.447|60.6385|54.2726|47.8876|49.4839|45.8923|46.2914|41.5026|38.3101|47.0895|54.2721|52.6764|50.6806|55.0703|53.4745|53.474|51.0797|49.4839|43.0985|41.5022|41.9013|44.2957|47.8872|45.3336|47.8872|49.4834|50.3264|50.6486|51.2897|48.7313|48.4142|48.1578|53.8081|50.726|49.145|52.1182|51.7538|52.0753|52.0762|52.462|52.4095|52.5088|49.3087|53.1116|52.5315|52.5315|52.7481|54.0378|52.5547|53.2232|53.0942|62.255|49.3217|47.3369|58.9186|53.5317|54.7393|54.2662|65.8959|66.9097|81.355|86.2241|107.7315|89.9921|93.4533|94.6154|77.9678|96.9573|111.3109|116.6711|152.5914|246.3468|183.6857|263.5204|294.3101|241.0402|222.0881|247.6816|283.127|196.9441|235.6482|250.1849|252.6988|245.4636|229.1495|192.8356|213.4574|193.3908|216.2824|216.7998|225.4084|231.8022|218.9398|235.9732|270.5467|294.4685|334.9265|484.621|582.366|458.0041|443.5218|537.8116|485.7919|494.0229|350.8134|354.4419|435.5264|502.0104|640.6016|600.4707|529.1163|571.2755|537.0554|411.4712|220.8763|259.688|305.9954|283.6745|195.6433|260.4689|267.9571|296.6427|259.87|295.6156|319.0826|360.0012|382.5031|455.3125|454.9953|375.0706|434.5454|482.948|535.7024|397.8777|396.01|472.1592|408.5602|491.9026|540.3628|556.0156|654.2296|646.9131|617.0091|752.9128|817.0255|731.9222|828.5663|711.3133|658.4714|634.4506|643.8602|631.2908|625.8805|756.9806|730.5001|626.5662|678.5017|614.2035|653.6945|579.006|687.6345|691.3925|640.512|696.6057|725.4299|731.4316|734.41|853.9707|844.7799|822.7421|866.694|845.1373|823.0902|962.0992|1040.7539|1050.7662|1078.089|936.575|1114.3824|1160.8232|1014.3688|1079.9485|1075.9209|997.5992|1085.1636|926.4626|1125.1675|1093.2855|990.1025|1019.5983|1000.3333|1073.8567|981.6345|1027.7945|1005.8745|910.563|841.9571|798.6538|814.458|828.0813|794.7555|683.8593|846.7441|902.1869|830.6067|806.9289|797.6752|783.7023|774.5488|819.0859|904.3698|1070.8084|1065.5882|1017.9114|960.6947|986.8505|1149.6617|1161.5613|1135.3221|1119.9596|1379.7231|1540.5626|1584.8768|1573.506|1755.9499|1760.5142|1723.467|1654.2426|1452.0924|1620.8081|1584.9657|1658.5144|1685.3419|1476.4319|1295.3272|1185.3586|1094.7944|1160.3222|1583.8852|1635.4624|1440.8331|1440.8331|1462.2301|1410.4603|1424.5521|1228.4617|1444.557|1431.0984|1481.1939|1427.4982|1210.1518|954.8728|1070.2355|1264.6488|1124.7599|1269.9398|1362.3691|1337.7613|1603.026|1628.0733|1720.4008|1831.8606|2216.8582|2216.0531|2442.7077|2400.8032|2488.0104|2610.3262|2748.3085|2711.556|3506.447|3205.4408|3038.8992|2537.0061||
2022-02-19 20:26:37|new_0222_0142|MGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||817.375|799.5|804.375|796.9975|801.125|792.8375|789.75|793|792.1875|792.1875|820.625|840.125|852.3125|884.8125|3010.6095|2153.0027|2305.1254|1954.3117|1907.2589|1764.9962|1805.6427|1913.5122|1947.9625|2019.6501|1670.5748|1797.0685|1653.3844|1729.0734|1721.6199|1848.4539|1890.2742|2113.2263|1721.7022|1189.7255|600.9675|852.3418|1052.7805|1052.8298|1059.4437|1037.7884|870.9298|1040.382|1623.398|1365.0208|1546.2616|1901.4538|2107.8332|2116.8327|2525.8062|2638.6714|2338.9169|2705.5258|3340.5|3679.6644|3297.881|4557.5462|5138.0962||
2022-02-19 20:26:38|new_0222_0143|ZNTL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||800.4348|1079.5519|1770.604|1714.9732|1254.2984|1274.8892|1287.8858|1558.3784|2101.7693|2163.6446|1566.0978|1712.6117|1778.6866|2482.4501|2211.5812|2312.6612|2251.6246|3022.1485|3034.1753|3657.9146|3325.8768|3664.7619|2625.4537||
2022-02-19 20:26:38|new_0222_0144|NKLA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12180.5269|23784.0085|13829.013|15538.2169|9260.2435|7136.264|6671.6033|6287.9441|9193.381|7102.0597|5476.9957|4331.2027|6081.044|6746.3484|4452.4775|4316.516|4293.7318|5054.7213|3841.5882|4140.8276|3384.6413||
2022-02-19 20:26:39|new_0222_0145|HCAT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1374.0131|1608.597|1348.1142|1040.5519|1245.4039|1485.636|1262.8545|1208.9365|1103.165|1050.7696|954.7735|1040.2926|1180.094|1439.9462|1279.1139|1495.2925|1513.3716|1487.8725|1843.9478|2170.1413|2125.0458|2109.2538|2486.4811|2392.9876|2607.8539|2675.4667|2784.9504|2567.7817|2693.3412|2024.9512|2099.3902|1585.0839||
2022-02-19 20:26:39|new_0222_0146|ONEM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2701.6152|2790.9754|2499.6367|2261.0232|2942.5336|4289.5657|4684.7482|3788.2463|3816.0175|3915.4|3774.9004|4582.2875|5732.5584|7246.7176|6677.8359|5660.7553|6106.6191|5119.7741|4507.9653|3861.2232|4742.8527|3850.001|4262.5469|2995.0453|3472.2673|2199.039||
2022-02-19 20:26:39|new_0222_0147|SDGR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1759.8478|2830.7015|2492.8789|2956.7733|4405.4294|5887.2534|4669.9213|4198.206|3591.9007|3389.0705|4710.5305|5553.8796|6444.8203|7917.691|5533.6086|5228.9853|5042.5248|5413.4476|4805.9817|4437.4136|3826.1417|4062.8395|2633.7753|2514.6705|2096.3858||
2022-02-19 20:26:40|new_0222_0148|MP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2352.8419|3204.1683|4974.7808|5280.5088|7887.4719|6001.7184|5216.2842|4833.8136|6701.1185|6695.7521|5904.7753|5668.371|6121.6273|7605.8198|8469.6731|7173.8931||
2022-02-19 20:26:40|new_0222_0149|OM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2487.0062|1963.819|1915.9759|2464.6786|2246.7763|2242.0768|2181.4108|2403.4435|2659.1044|2196.9913|2262.7138|1916.9033|2311.9549|2317.5172|2756.4294|2112.6503|2224.7347|1786.7577||
2022-02-19 20:26:40|new_0222_0150|ZUO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2070.164|2107.552|2980.16|3061.9884|3015.6|3001.0486|2273.946|2254.72|1963.8971|1974.7473|2252.0178|2457.1456|2274.09|2375.318|1575.2647|1781.8932|1595.783|1648.908|1635.42|1633.164|1756.864|1670.832|1813.3949|1385.75|1022.7515|1182.318|1394.277|1463.817|1403.034|1801.368|1187.91|1160.25|1379.144|1597.28|1777.2888|1850.09|1857.4104|1886.8298|1832.054|2173.271|2122.264|2242.8|2032.226|2780.8|2526.205|2275.735|2089.78||
2022-02-19 20:26:41|new_0222_0151|FSR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3135.7891|5037.7797|4211.6781|4147.9068|7591.5568|4961.191|3618.2657|3958.5409|5453.5357|4725.2134|4237.1796|4395.1702|5182.9838|5855.7771|4949.4201|3545.4553||
2022-02-19 20:26:41|new_0222_0152|ZWS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1810.492|1441.079|2079.6128|1803.8422|1966.2824|1478.187|1497.2603|1763.0595|1782.6076|2093.7186|2108.3561|1973.4778|2034.6333|2005.3907|1719.6007|1849.754|1687.3519|1785.4098|1881.8395|2036.9991|2297.6796|2347.5441|2656.2765|2625.8245|2966.9171|2990.1182|2684.6325|2858.1837|2922.8945|2735.4797|2968.5884|2860.8615|2974.5144|2846.3815|2841.4729|2708.5213|2770.5641|2710.4307|2729.7691|2618.8696|2361.1884|2117.3428|1956.786|1776.4003|1894.9006|2039.427|1778.5316|1558.1045|1894.6632|2018.5724|2163.6256|2172.6815|1984.3765|2134.3554|2242.203|2171.1941|1997.6777|2055.224|2082.7862|2338.4845|2358.1356|2341.3713|2528.8882|2409.3413|2393.2195|2385.1251|2508.5831|2681.9286|2643.8545|2550.322|2725.1547|2864.6132|3080.8889|3095.1581|2846.1703|3187.2968|3015.1828|3080.4428|3016.7239|3306.8958|2937.8764|2681.4532|2407.5916|2761.753|2841.3787|2777.2725|3016.313|2943.9475|3186.0445|2944.0917|2708.0139|2787.584|3208.3598|3251.8019|3965.1877|4113.4899|3559.259|2727.1897|3143.8104|3708.7033|3416.9553|3459.2677|3652.3207|3736.0929|4220.6182|4580.2548|4761.6646|4785.5745|5528.7751|5791.9133|6117.7482|6075.8458|6095.6681|6914.9692|7645.3469|4107.64|4286.0643|4155.0069|4481.9216|4029.3292||
2022-02-19 20:26:42|new_0222_0153|PLMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.6487|466.5597|549.4046|567.945|674.728|816.0102|902.3754|1034.9741|1214.5104|1143.3999|1306.6043|1316.534|1187.5127|1306.6115|1856.2275|2226.9482|2430.9492|2948.7198|2203.8208|2394.1926|1717.4287|2350.1604|2809.3695|2007.8594|1889.2063|1651.8216|1870.8703|1930.1116|2123.4051|2376.9044|2011.3668|2289.9185|1814.3983|1484.5077|1350.569||
2022-02-19 20:26:43|new_0222_0154|BIGC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4758.5097|7488.8833|6046.4037|4914.6948|5141.1722|4055.3884|5444.9533|4553.4819|4129.8665|4012.4728|3925.3063|4617.1788|4843.3089|4209.0068|3662.5803|3301.6221|2929.2048|2702.7543|2441.5242||
2022-02-19 20:26:43|new_0222_0155|OCDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3583.6121|3850.7136|4115.7891|4509.4092|4517.4154|4813.4084|5064.7674|5165.8896|4886.0804|4481.6502|4612.2386|4534.065|5009.1254|4138.695||
2022-02-19 20:26:43|new_0222_0156|SKIN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1610.4789|1889.9628|2272.8416|2406.8824|3661.6307|3537.485|3912.3869|3679.6378|3601.8252|2138.3499||
2022-02-19 20:26:44|new_0222_0157|OCGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.883|139.8058|99.8795|135.8514|128.2146|106.5371|109.9738|84.8428|84.7104|79.416|58.3968|56.406|42.4704|46.0538|33.5782|36.498|33.0951|28.5348|26.544|22.0315|26.4113|47.2483|51.4188|38.7374|30.4263|34.2724|35.3047|34.6853|37.0239|38.3541|36.5805|38.9865|40.3232|41.6028|46.7277|48.7769|46.2182|51.8427|70.8864|76.3392|81.4682|74.8705|74.0099|72.8488|68.5297|20.4639|35.004|36.7547|30.0836|13.925|10.9787|11.6415|10.4912|17.8416|16.9523|18.2294|17.274|24.6622|21.9298|23.2057|14.8463|28.365|26.8757|24.2234|14.7351|25.6598|16.4381|27.6764|68.0028|44.6062|53.1285|46.5664|55.1376|509.713|599.9948|1805.6534|1194.7931|2479.8385|1698.8182|1496.1749|1401.2284|1452.9049|1378.5697|3121.2431|1189.1398|890.361|770.8494||
2022-02-19 20:26:45|new_0222_0158|KYMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1434.7898|1387.5392|1292.5391|1608.523|2091.3467|2741.438|2668.4872|2171.5653|1725.1641|1970.0669|2120.9177|2541.5241|3042.4825|3117.511|3086.6725|3240.9844|2758.4595|3323.7176|2301.6282||
2022-02-19 20:26:45|new_0222_0159|ACCD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1404.3734|1623.2131|1612.5842|1863.6247|1830.6038|2998.571|2293.0637|2835.9508|2622.3136|2743.3578|2830.8661|3002.1892|3591.7663|3155.6799|3199.964|2845.8947|2689.2338|1628.4993|1819.9293|1322.4284||
2022-02-19 20:26:45|new_0222_0160|SILK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1093.6852|1198.9724|1372.2698|1382.7241|1260.2987|1128.6394|955.287|1044.8006|1085.8518|1257.0882|1452.4338|1191.1347|864.9488|1179.6866|1296.5441|1418.0101|1683.98|2102.2806|2311.2366|2304.7905|1952.9763|2023.4664|1927.225|1973.9486|1744.6443|2116.8684|1615.1509|1661.577|1820.5527|2223.2316|1932.0016|2115.7687|1523.5768|1519.0403|1143.555||
2022-02-19 20:26:46|new_0222_0161|VRRM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400|500|525.5|502.5|500|503|499|499.495|497.33|494.5|498.5|496|497.655|502|502.5|502|508|513.5|518|542|1560.566|1548.0815|1498.1434|1599.5802|1644.8366|1944.4702|2113.5595|2027.9389|2114.2713|2171.3695|2236.3996|2195.1624|2403.1665|2261.5229|2248.7895|2665.6101|2040.0243|1091.4244|1430.9946|1924.1622|1728.9685|1801.7457|1672.3564|1629.0239|1703.0121|2107.873|2081.9113|2249.0483|2253.915|2300.6412|2428.9056|2302.2705|2509.2036|2471.8498|2366.0935|2302.3472|2503.2329|2411.1564|2492.3085|2495.4298||
2022-02-19 20:26:46|new_0222_0162|BAND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.426|391.5453|414.1543|397.2483|476.2746|575.8909|627.157|717.6873|698.674|760.6851|962.0152|1024.7177|950.7127|853.7446|970.3671|951.3227|1100.9806|1567.0178|1731.0176|1676.0464|1808.9597|1785.1019|2022.5074|1529.9203|1302.6203|1252.1129|1509.9342|1666.6975|1452.976|1528.8446|2553.7037|2705.69|3194.78|3680.4705|3680.2289|4357.6872|4011.8899|3829.7404|3947.3451|4578.0435|3152.1447|3085.9224|3155.8843|2946.3452|3527.5054|3214.8973|2678.0348|2088.8305|2140.6543|1783.2502|1717.9021|1559.8098||
2022-02-19 20:26:47|new_0222_0163|SWTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947.8123|801.1149|821.4346|1094.5052|1512.0945|1449.3056|1447.5853|988.225|1299.1418|1677.4095|1780.0228|1854.0112|1928.5149|2090.8842|2850.7316|3247.8955|3367.0878|4088.1533|4258.4719|3559.6472|3560.364|4007.3106|4256.7477|4191.1011|3748.4588|3059.2862|3379.9726|3366.6753|3223.8526|2832.3215||
2022-02-19 20:26:47|new_0222_0164|STEP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665.3125|754.6199|761.6369|802.5694|1118.042|1047.5796|1072.1391|1419.4969|1274.9719|1243.4531|1391.5886|1809.4685|1925.6359|2340.8826|2628.4767|2470.5048|2472.6402|2126.1788||
2022-02-19 20:26:48|new_0222_0165|BFLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4304.0115|3693.7983|3112.2785|2748.9005|2381.6153|2763.1334|2077.2366|2437.9892|2176.8522|2090.9253|1343.3209|1351.2111|1195.378||
2022-02-19 20:26:48|new_0222_0166|SLQT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4369.0671|4579.4296|4036.9265|3086.489|3168.4211|3339.5189|2740.3441|3329.0709|3475.227|3461.4422|5255.0723|4903.0938|5063.453|3349.493|3229.3264|2944.8187|1782.1627|2142.5651|2290.4988|1472.3464|1543.3623|1226.8479||
2022-02-19 20:26:48|new_0222_0167|RLAY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3044.9933|3183.9944|3439.7404|3825.6419|3206.8937|4724.202|3635.831|4544.7887|3613.3543|3273.5153|2875.4465|3017.2092|3516.0733|3056.0869|2966.2432|2761.731|3683.2924|3096.5439|3496.3071|2494.7383||
2022-02-19 20:26:49|new_0222_0168|FROG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5745.2662|7200.6633|6428.2087|6316.041|5560.8256|5770.4507|5213.3973|4187.3574|4359.7672|3956.7085|4399.5923|4309.1842|3691.6688|3185.3641|3256.0812|2899.4353|3051.7043|2652.7647||
2022-02-19 20:26:49|new_0222_0169|NG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.8895|224.9439|290.5126|250.3099|242.2258|246.5859|188.4517|219.6055|277.8082|239.1694|326.0029|372.7376|390.4056|416.2776|439.9972|469.0535|558.4602|485.6695|469.56|495.879|473.3771|461.408|499.068|519.3713|548.1888|563.8663|663.3334|799.6889|1019.5126|1267.2223|1311.8259|852.6547|1011.3254|1351.1051|1468.4458|1249.2131|1339.3881|1387.4803|1319.7176|1364.3418|1363.511|1415.5723|1147.0019|1358.9083|1470.2632|1420.2478|1349.4303|1515.6303|1828.1995|835.785|1050.647|1026.9838|1066.3573|724.1574|718.4777|748.7479|659.5435|682.3191|556.3476|617.109|225.2543|43.6614|153.3|353.1722|238.6823|274.5816|299.8082|825.1682|684.8897|709.8935|620.6854|1003.3842|873.3778|920.3911|1077.4486|972.7436|1009.4193|1317.0033|1483.5405|1440.1056|1226.6827|1246.6288|1740.8226|1875.045|2902.0488|3373.2892|2825.8141|2886.8787|3021.6948|2699.5211|2341.5503|2373.8963|2171.9541|2255.7385|1847.3062|1537.9796|2005.2141|2373.547|1975.0685|1886.2768|1846.6356|1703.6216|1454.1231|1819.7989|1593.3723|1199.2223|1426.9596|1396.182|1303.8494|1060.7319|1159.1256|1036.7335|1247.5064|981.5986|791.6118|832.7756|658.621|946.7677|877.1177|664.9629|702.9608|744.1534|880.3176|1037.5641|1377.069|1189.8671|1009.0073|1094.6436|1389.7214|1199.3505|1126.3742|986.7672|799.567|878.8878|983.5928|1258.4666|994.6971|1147.4804|1246.0175|1271.4464|1087.0867|931.3345|1099.8011|1192.1501|1093.599|1293.853|1370.149|1299.6483|1539.1412|1956.5836|1998.145|1844.6875|2242.7359|2277.9287|1676.4531|1296.064|1558.4769|1459.2|1468.8|1925.9605|1572.8812|1589.0048|1293.0768|1367.0588|1470.0109|1396.0278|1338.1281|1386.8291|1322.4751|1127.7|1272.69|1337.5238|1285.9922|1498.7127|1547.0582|1463.2593|1473.9758|1386.8919|1170.7948|1355.2085|1287.4481|1266.944|1321.888|1251.4517|1277.4559|1408.3005|1248.9316|1369.5509|1810.1097|2099.8575|2080.3239|2053.0545|2046.5161|2260.6463|2814.3408|2961.5411|1928.882|3526.6463|3677.8352|2843.0093|3068.5555|2788.3974|3691.4954|3615.841|3503.6708|3406.424|3171.84|3140.9193|2766.6155|2981.9808|3051.5604|3412.7114|2719.5407|2480.7517|2367.9903|2484.2652|2474.3149|2177.22|2203.812|2203.943||
2022-02-19 20:26:50|new_0222_0170|CCCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1058.9871|1063.4538|1300.7818|1376.1848|1638.4178|1827.8314|1665.3007|1452.6613|1628.4237|1877.6317|2170.7526|2036.5342|2233.3527|2235.8051|1672.2344|1615.8287|1244.8154||
2022-02-19 20:26:51|new_0222_0171|BRP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.468|264.696|316.8362|314.1437|306.8402|313.0312|183.5884|207.4412|250.808|553.1545|586.457|933.0491|909.4017|884.6307|1075.067|1299.1475|1060.8955|1233.0663|1288.6751|1327.3752|1113.09|1263.5479|1271.3424|1797.2551|1896.8553|2063.7605|2014.8306|2015.3999|1732.4468||
2022-02-19 20:26:51|new_0222_0172|RVLV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2326.5928|2658.3974|2311.9793|1530.989|1663.9137|1462.8498|1152.924|1304.9023|1251.0207|970.1827|596.6809|692.4274|1061.537|1085.5884|1125.2034|1491.4679|1217.4085|1303.7644|1628.3114|2307.5413|2628.8265|3308.0795|3414.0552|3702.0221|4241.4039|5084.4072|5343.7955|4648.8983|4796.2092|5304.1894|4827.4248|4149.4566|3794.4346||
2022-02-19 20:26:51|new_0222_0173|SANA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6399.2495|6234.9163|5726.112|3655.7646|3965.5854|3441.7786|3108.7586|4644.6606|3894.1113|4093.481|3327.2375|2942.0181|1663.6187||
2022-02-19 20:26:52|new_0222_0174|OPRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.7409|51.4229|51.6632|49.2603|54.04|52.7978|13.6653|38.0664|51.3896|12.435|5.0904|38.8143|27.9972|29.1155|30.0133|26.935|17.3895|19.9657|23.186|17.2037|18.527|13.3659|13.2336|15.8803|11.9102|13.6068|14.9675|14.015|11.7889|11.0954|15.811|16.763|18.8584|16.0646|15.6116|18.4501|12.7732|12.6312|11.212|15.6116|15.1859|19.5855|17.0309|15.6116|15.8955|24.8367|22.3452|15.5135|14.9755|14.5173|15.6559|14.2041|19.4987|19.4987|23.6261|24.2291|25.5118|23.2314|16.2278|14.7525|21.6862|24.8195|25.8536|22.1602|41.0573|38.3201|36.7862|36.6791|31.5394|28.035|26.8669|23.3625|20.5962|25.8399|24.0106|29.7274|30.49|26.3635|22.8123|26.1627|22.9497|20.6547|35.1123|38.3043|37.7239|35.9984|30.4825|27.4343|32.2381|34.3114|31.4037|32.1892|31.6039|32.6254|32.6393|29.6721|24.3311|24.0723|21.992|22.2892|22.8979|20.2215|23.4926|30.4266|36.5704|35.1076|37.765|39.5215|45.6693|15.1477|13.6818|15.1477|15.2135|22.5229|86.9343|119.6139|118.0042|148.1454|212.0064|195.7032|193.5407|144.9447|160.9561|172.9947|161.8346|141.0834|156.1863|228.8317|192.2686|230.4396|190.2124|147.124|128.9724|145.568|156.5184|103.3722|129.0374|153.9368|177.518|196.3571|253.5172|282.4101|320.435|326.6479|429.2353|507.8493|720.3666|955.0324|870.9699|858.6581|881.1225|1023.6559|982.7655|1224.4927|1465.3799|1717.8238|1038.9827|1117.8792|813.31||
2022-02-19 20:26:53|new_0222_0175|CERE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1255.9851|1299.2073|1877.6215|2086.1048|1604.3049|2017.4579|1674.3251|1893.7807|1678.6363|3425.6492|3542.1359|4877.7662|4530.3174|6017.8624|4440.6317|5078.1627|3987.1455||
2022-02-19 20:26:54|new_0222_0176|PRCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1224.5933|1091.9172|1216.8711|1590.2283|1646.2026|1355.2102|1622.2966|1942.2379|1754.4657|2045.9283|1656.6077|2160.7926|1898.521|1534.7032|1036.5375||
2022-02-19 20:26:54|new_0222_0177|MEG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.0728|598.4713|703.7423|610.8767|662.1565|743.3594|835.4881|926.741|1183.2964|1411.9315|1493.504|1329.1013|1341.9615|1352.6658|1311.542|1863.4227|2008.9567|2077.3742|2077.6691|1366.6315||
2022-02-19 20:26:55|new_0222_0178|EB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1784.1376|2901.2504|2351.4996|2238.0329|2389.1476|2452.6179|2505.8987|1657.7674|1541.3495|1283.2481|1368.6634|1341.8995|1420.5911|1451.2001|1548.8061|1640.806|1788.9534|1878.1011|1183.226|507.7801|781.5139|859.6052|780.9755|803.1167|1005.7128|914.3536|882.5491|1506.657|1619.6059|1700.2156|1941.9908|2216.7783|2104.9355|1909.9993|1750.5363|1642.8367|1650.3813|1834.9992|2016.0952|1445.0899|1687.3634|1393.785||
2022-02-19 20:26:55|new_0222_0179|BALY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1230.0735|1293.7883|1270.8209|1237.1296|1201.0984|908.4875|856.7049|783.4604|861.9995|812.361|825.9541|834.9458|819.7103|367.1364|454.6556|669.8105|628.9267|688.3169|743.1386|776.531|784.7596|1349.1769|1502.9954|1669.313|1939.8096|2053.3422|2462.093|2608.0688|2311.6026|2135.0219|2231.3386|2800.3257|2476.2529|1936.9679|1920.6589|1957.626||
2022-02-19 20:26:56|new_0222_0180|SUMO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2652.7845|2168.2171|1813.8086|2566.148|2712.4634|3447.5618|3165.328|1971.911|1979.4189|2010.0362|2234.491|2327.1103|2338.7255|1774.7383|1931.5977|1562.4558|1562.4558|1348.5282||
2022-02-19 20:26:56|new_0222_0181|SHYF|market_cap|0||||||||||||||||||10.9864|14.4207|13.733|13.0469|13.733|12.3613|13.0469|13.733|15.7918|13.733|10.9864|10.2992|10.2992|8.9253|7.552|8.9253|9.6136|9.6136|5.4932|8.9253|12.3613|12.3613|19.9133|12.3613|15.7918|18.5395|17.8539|15.1062|15.7918|16.4795|16.4795|16.4795|15.1062|15.1062|15.7918|17.1656|15.1062|16.4795|17.1656|16.6287|14.2042|12.4732|9.1899|12.6362|12.6362|14.6469|14.9346|20.9659|24.1231|28.1442|25.2723|23.5701|27.5937|25.8705|22.9948|26.4496|26.4496|31.623|26.4496|24.7251|21.8654|20.1374|18.9885|18.4118|18.9959|17.2673|17.8419|20.7219|18.9978|21.299|23.0414|20.7359|23.6179|25.3432|20.1589|19.5838|19.614|19.614|17.8746|22.4892|23.0658|26.5261|37.4842|47.2886|58.8245|83.0974|126.4017|143.4858|191.0916|126.7247|153|203.3289|255.6734|199.7301|185.6085|199.7301|199.8849|122.7562|130.3597|140.2618|145.6546|163.9963|211.3727|228.6275|228.6275|231.4404|224.9522|256.3175|297.4272|312.6232|306.1103|274.0074|220.1845|208.7675|222.0535|200.8291|222.0535|235.313|222.2401|248.386|166.8344|181.5523|210.9961|209.3748|202.8318|183.2029|175.0243|150.0516|158.2066|138.6347|132.1107|117.4317|111.9842|129.5817|115.99|137.5806|122.2214|139.6816|139.6816|123.1539|111.9581|96.3309|94.0051|98.7054|94.0051|82.9716|90.7991|91.7009|88.5923|77.7126|83.3896|94.1993|89.5666|85.0026|83.4571|92.7301|95.2321|109.0561|93.6961|90.6241|85.2542|69.8942|76.3352|87.1293|98.6881|98.9178|94.9988|91.8585|89.5328|67.5423|65.1862|61.9014|80.7069|79.9233|72.0877|75.2219|63.0767|73.6433|68.9427|72.0764|72.0764|76.7771|73.6433|63.4586|54.8408|53.2739|53.6988|49.8632|46.1332|49.6612|51.1661|53.0509|47.5202|41.8461|29.984|35.2753|28.22|31.0423|19.0487|26.2952|31.883|32.8691|41.0206|36.8133|41.5465|46.8055|42.6311|41.0521|49.052|61.0519|68.6217|80.4161|95.0425|85.0799|123.8861|150.0273|174.1225|149.6988|128.4145|135.6072|134.8871|123.1632|136.856|133.9818|130.3919|106.3998|113.7199|103.8788|99.9373|103.083|99.2902|111.1173|113.4247|115.6856|122.9921|121.1655|134.6328|129.3169|133.1147|141.212|150.4138|147.4338|155.9112|172.5154|133.4692|148.8348|149.5175|138.6139|131.8475|125.228|124.6103|133.8315|135.005|146.7773|141.558|135.1392|128.8597|125.954|129.9967|134.2015|135.7432|145.8493|177.8585|176.2093|204.0456|217.0472|230.4367|252.2745|286.0964|312.5677|318.5838|353.4039|472.8715|495.0541|611.3975|752.6544|548.0678|398.6089|483.1623|549.4339|457.9904|325.5516|247.1746|290.2037|263.5087|274.1683|304.3074|292.6433|243.7125|176.8302|154.6658|103.9393|150.0255|97.4022|154.6015|141.8542|74.5225|131.0009|261.8618|306.3167|372.8578|230.216|178.5818|169.0094|164.0772|170.3246|185.1943|197.3652|184.5292|184.1762|202.7789|157.7534|138.0973|141.044|127.8931|154.1176|165.5511|172.3948|202.2794|207.2616|211.0473|228.0813|224.7565|159.7173|180.3708|153.6483|152.9802|138.6813|164.5415|167.8995|161.5193|203.9277|191.9479|179.1887|147.3697|152.4515|177.5212|172.7268|169.0013|169.34|158.9855|166.7656|166.601|191.9975|179.4278|180.0308|181.4705|206.3715|208.7593|206.8448|194.8983|207.0841|231.4739|235.9122|229.207|196.7075|193.952|177.2426|183.0224|170.2694|155.5994|147.3795|178.9118|159.233|193.9323|170.7558|179.3344|177.6297|169.5092|166.2968|161.4324|156.2913|156.9887|152.1002|149.7022|141.5558|141.5727|124.4331|106.5828|99.3859|123.0088|137.701|167.3852|220.425|215.5381|292.3192|339.4897|329.734|294.1491|307.9104|318.2314|271.6257|228.6669|280.984|289.8035|302.0982|310.6084|310.581|322.8639|387.7876|566.9167|559.896|552.8754|470.2998|517.5731|603.5428|629.9925|547.0524|532.9349|519.0717|508.5143|519.0717|236.7284|283.1596|255.3708|297.4028|321.9912|310.7498|328.7624|305.0774|387.4448|424.562|445.4016|484.7688|606.6999|616.4238|639.0014|600.831|522.563|457.9822|495.4523|600.5909|598.8136|671.4691|710.235|671.184|686.4802|921.8245|1003.0627|1067.3888|1162.4642|1313.4576|1251.0238|1376.7619|1322.2939|1394.2158|1555.7667|1343.3494|1456.5674|1917.4662|1736.4998|1482.3693|1564.3697||
2022-02-19 20:26:58|new_0222_0182|BNGO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3449|68.6237|69.9279|65.3119|50.4766|40.5221|42.7342|48.1518|42.404|30.1469|26.5899|24.952|13.7309|7.4147|21.4567|25.7096|43.5286|35.9882|37.6622|15.0885|26.0969|33.8575|44.0284|106.716|81.1328|91.6195|75.1974|77.2057|940.2669|3267.4002|2576.9512|2188.5368|1614.2202|1762.3295|1836.1753|1652.5088|1616.2206|1435.3491|1758.2393|1046.8464|899.3626|676.6908||
2022-02-19 20:26:58|new_0222_0183|XPEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.0858|61.7285|72.4402|45.5283|43.9812|43.9812|38.6769|44.2022|48.8434|43.9812||||43.9812|48.8434|50.051|44.7621|43.0852|32.3384|30.7861|24.4478|11.5495|7.6564|5.3206|2.7252|2.3359|1.1679|2.5721|2.0577|1.0288|1.1574|1.2861|0.463|0.3858|1.0288|1.3118|2.5721|1.0288|0.9774|1.1574|1.0288|0.9002|0.5916|0.7716|0.643|0.9002|2.3149|1.5433|1.0288|0.7716|0.5787|0.463|1.1574|0.7716|1.4182|0.9025|0.9025|1.4182|1.4182|1.805|1.5471|2.7074|2.3206|2.3206|1.805|2.4496|2.4496|2.8364|2.3206|3.8033|3.8678|5.6727|3.6099|3.7388|4.8992|5.0281|6.7041|7.6066|9.7983|10.314|10.314|11.8095|12.6346|18.952|30.1684|36.2279|36.099|38.9354|37.3882|43.7056|40.7403|37.3882|46.6708|42.4163|46.1552|59.3055|84.5748|72.7653|90.1959|80.3976|75.2922|87.669|76.8393|77.3034|75.6016|82.1252|87.7592|62.6962|58.0162|53.8906|46.9287|28.3635|23.2065|23.3354|23.4644|26.9453|25.1404|29.6528|27.0742|31.9734|35.1063|30.4263|30.942|36.2279|37.3882|41.3076|57.4342|54.1207|46.5742|45.1466|43.0757|41.1428|41.2808|42.2473|40.8666|39.2099|40.0383|41.4189|44.3182|55.3633|91.8119|115.7382|137.7455|180.5864|190.5684|178.1013|156.0112|152.1454|146.3468|174.2355|136.9585|127.018|133.9211|152.1454|184.2478|282.4769|322.239|301.8057|441.8016|395.9647|454.5034|333.2841|300.7012|341.0156|428.8237|400.1066|531.5426|701.9123|727.8681|756.033|1078.272|1425.9147|1491.6327|1459.602|1566.7389|1732.4145|2293.2264|2301.7863|2316.421|2119.8193|2030.0784|2070.945|1806.4163|1982.0324|1772.4528||
2022-02-19 20:27:00|new_0222_0184|HYFM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1649.1592|1973.82|2665.595|2412.4929|1952.9583|2602.5024|2299.1545|2336.1487|2171.7262|2227.5128|1667.8317|1518.3645|1300.8539|1267.4645|918.8784||
2022-02-19 20:27:00|new_0222_0185|EPAC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9152|11.0559|11.5218|6.5394|6.7221|10.5633|13.6055|15.5625|18.1293|19.654|19.1923|22.6249|22.6249|22.5702|23.9894|20.992|20.8329|22.8859|26.5146|26.6112|24.5533|23.76|25.344|21.2256|25.0272|29.467|31.685|28.8334|26.074|28.9357|27.5061|29.7437|34.0626|34.2213|32.0525|28.5267|25.642|22.6667|18.5165|19.4742|23.5133|16.105|19.6481|19.3305|17.5598|19.3305|19.8043|23.184|22.54|20.3285|19.3605|18.0698|16.809|22.3042|23.9205|24.5841|24.2606|23.4532|21.3642|18.7746|21.0405|23.7073|23.9|22.1778|21.718|20.7456|22.5297|22.7098|22.7098|22.0609|21.5905|21.1022|20.9412|22.1085|22.9226|21.297|20.4947|22.6105|23.5865|23.454|27.8529|26.7115|26.9943|27.3215|27.4838|29.2643|30.2508|32.3926|29.6002|32.7411|31.2525|32.5348|33.7005|35.5237|33.9605|39.1235|38.6208|43.2354|41.2287|43.7431|40.0892|38.4056|41.9314|40.9426|43.6318|43.4656|39.0245|37.5044|38.8565|39.762|46.7603|50.7938|53.0942|53.6055|55.4995|54.9906|57.9158|61.0196|65.8698|72.5996|71.6448|84.2014|88.1744|86.2088|93.3469|94.3847|99.6751|101.2483|110.1209|102.6422|93.5799|102.1386|83.2843|103.5602|92.2153|124.9012|131.016|144.0621|132.4632|90.3841|109.0975|120.5125|96.1335|105.3798|105.138|121.8174|123.2759|111.5855|129.6186|130.5948|98.8921|86.726|108.949|114.5889|130.7761|145.0221|141.8459|193.1286|158.458|148.6594|141.2542|146.2015|141.5237|122.3943|126.445|122.3149|130.5551|144.9123|146.2674|172.2859|142.9573|209.339|251.9337|247.2345|257.7724|450.6176|497.063|502.8563|472.5994|441.426|421.8405|441.2059|453.3811|469.1258|519.2643|561.8459|432.01|412.0161|409.8475|449.0198|504.1191|581.0746|569.6764|653.4096|727.5912|700.0122|742.5259|895.9051|872.8002|981.8961|948.0229|808.3916|848.0464|873.2632|779.3803|931.49|1033.2144|979.4235|1177.3601|1324.9339|1488.3962|1528.4565|1217.3866|1183.9419|1213.7985|1244.6173|1202.2668|1200.3503|1246.646|1300.306|1460.747|1545.297|1518.1723|1573.5888|1691.7173|1782.5733|1436.856|1329.9219|1211.252|1249.8541|1326.554|1442.5592|1439.4785|1284.6195|1371.7403|1370.1825|1403.3638|1436.2552|1513.4208|1759.8558|1700.181|1686.9558|1841.6027|1879.6397|1786.5824|1629.725|1474.5662|1538.8484|1796.8121|1920.7687|1801.0626|1663.0281|1662.4689|1726.5478|1234.2351|928.0639|934.8136|1068.0777|914.1257|508.0982|581.71|675.9187|738.9136|594.4709|727.9004|939.9286|1134.739|1162.9901|1130.421|1294.786|1161.7786|1276.9676|1496.3327|1566.9721|1301.6691|1241.8445|1414.3984|1414.212|1616.0997|1591.5617|1843.2911|1802.3218|1895.4863|1922.2778|1841.7945|1815.7282|1558.3829|1851.5538|1600.3793|1351.8603|1524.5635|1545.2402|1551.9053|1589.1414|1786.7619|1986.3234|1914.7349|1799.2907|1892.2511|2028.8836|1976.4314|2109.3057|2021.7023|1961.9404|2109.179|2074.4705|2192.6365|2230.5382|2257.7819|2412.9358|2426.2399|2553.7355|2660.6906|2610.3792|2798.9809|2815.0502|2787.0407|2623.4378|2458.2449|2448.2239|2448.642|2409.5831|2458.7247|2285.2625|2264.6436|2221.2238|1976.3661|2086.1642|1807.4372|1487.071|1542.5818|1497.7875|1456.818|1418.7001|1386.2382|1359.6854|1400.7257|1161.0316|1270.2372|1489.9023|1439.408|1297.6882|1265.8792|1365.4418|1401.9495|1542.6743|1531.5491|1398.3709|1401.3174|1397.2098|1382.6284|1288.2913|1694.801|1577.2936|1580.2528|1597.9178|1524.8981|1644.2639|1498.2818|1486.4329|1429.7216|1458.1611|1543.3637|1492.5165|1558.882|1524.1905|1395.1744|1404.0128|1371.5126|1410.9588|1562.9426|1753.7789|1711.1523|1783.7878|1693.194|1509.5358|1395.9116|1364.3055|1424.2078|1480.7775|1550.8096|1556.3372|1465.3345|1381.5713|1309.0511|1341.7206|1251.2977|1503.7366|1528.8015|1520.5268|1448.4639|1265.1366|945.8188|866.3532|1049.4471|1043.5667|1221.0807|1241.9359|1097.9317|1188.23|1473.507|1397.3915|1283.0377|1532.6459|1596.8005|1659.927|1675.7286|1591.7567|1525.5339|1484.4822|1302.6105|1301.6741|1330.6621|1223.8725|1070.6622||
2022-02-19 20:27:03|new_0222_0186|ONTO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.5344|337.7536|389.1509|664.4823|692.0161|574.5386|431.5923|636.1966|582.5637|780.4505|425.0689|359.1739|187.4758|206.3473|246.3155|237.9501|274.6701|403.9738|495.5305|412.6684|495.3307|329.6844|273.9763|393.2366|411.3642|340.6302|321.7734|293.6949|305.8835|327.2468|234.8344|209.9331|93.7172|78.5023|39.3321|70.5329|72.8356|73.3255|66.9575|54.7091|65.3244|83.8119|103.4554|122.0028|118.2363|127.3906|214.3646|197.2025|251.6429|269.0786|317.2295|304.665|283.2817|205.7344|209.7454|171.5679|184.3015|174.2487|201.8939|257.015|277.8586|237.4566|217.2761|211.1975|219.1538|174.8495|194.9724|211.7134|202.8819|204.9124|184.9999|179.9221|195.1554|189.742|237.5164|354.4547|372.5913|371.1713|299.0386|284.4335|258.2091|288.7562|262.0009|256.2108|247.2362|240.2196|229.3407|211.6545|192.5674|169.5873|184.1316|201.4254|199.3849|219.7898|289.3078|245.8533|285.2248|272.1864|187.452|182.6665|217.0056|238.0949|225.5636|171.537|98.3275|106.598|47.8306|36.7927|26.0922|37.4059|43.033|35.0411|45.7994|55.4955|67.8278|82.01|115.6814|213.423|222.0836|235.426|411.0662|360.4944|299.4304|304.7868|341.9661|343.6764|296.2728|316.8559|292.6885|413.3364|445.3002|385.5656|383.0537|393.0274|578.7022|535.7988|510.1868|507.6977|525.1063|624.81|494.8233|483.693|520.2641|550.8936|567.7804|571.9819|626.1831|560.7188|560.3923|465.3338|492.971|493.9351|484.2631|500.5666|423.8916|468.6532|474.1515|492.9496|479.6731|510.1183|460.2759|471.5935|474.5328|468.0011|466.3308|505.4106|534.6384|577.8022|592.9555|598.7561|619.2126|602.0763|546.1087|519.7183|565.9081|614.424|542.9237|539.597|490.3612|472.8943|534.6195|524.4004|564.7762|582.849|500.9376|489.9037|504.275|510.343|430.9552|439.4921|411.0357|469.0701|480.3053|454.6403|434.8329|441.4975|464.4376|557.4227|574.7167|631.8487|616.6399|633.9664|661.8127|684.8421|716.1687|776.6181|819.0845|897.4942|915.5648|900.1128|898.8552|798.2489|790.3933|837.7033|903.9374|854.4255|781.1439|805.586|840.7785|938.1319|841.4699|1153.9241|1372.1137|1137.3849|1312.717|1181.2858|982.5439|1042.8324|907.8926|853.0041|960.9121|891.6795|973.5296|1033.801|988.1922|1051.4078|959.3008|960.2457|1024.0625|874.2118|829.7731|1832.2178|1992.6836|1409.68|1531.9358|1566.3004|1746.9154|1706.3145|1887.6915|1565.0217|1726.6995|1934.6961|2320.9517|2376.9525|2914.2657|3130.4673|3426.5004|3013.4896|3523.012|3445.1976|3496.5358|3918.7608|3481.0262|4430.6209|4851.9513|5072.7185|4314.8167||
2022-02-19 20:27:06|new_0222_0187|CSTL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.4486|389.3337|441.2362|315.6983|372.8962|496.6827|579.367|531.9144|558.9249|477.2251|540.5358|651.0038|756.8549|819.7636|910.6954|1023.971|1041.5549|1035.3824|1709.085|2017.5044|1967.135|1860.2966|1621.9008|1498.1222|1812.0668|1771.0299|1932.6046|1593.8081|1588.6058|1101.0691|1113.2132|1073.9977||
2022-02-19 20:27:06|new_0222_0188|GDYN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595.2615|399.5521|394.89|425.8917|396.545|348.7699|381.3082|413.9988|400.2666|527.4161|627.3356|689.4077|848.4686|861.3253|788.2113|827.7573|1028.8977|1319.2546|1716.149|1950.3799|1896.8727|2461.3017|2571.5774|1735.7005||
2022-02-19 20:27:06|new_0222_0189|MORF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||532.7352|727.6441|724.2895|656.7339|474.5419|460.4258|500.2342|502.842|582.3332|523.7065|454.2555|404.003|635.0102|769.9758|699.7014|832.9779|795.6629|807.3775|964.8781|985.4797|1180.5892|2753.374|2229.2711|1914.6553|1797.3207|2092.4862|1954.1435|2345.2638|1993.6653|2343.7351|1828.4904|1922.7424|1576.7819||
2022-02-19 20:27:07|new_0222_0190|ARKO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1171.8032|1119.6679|1162.1557|1178.3313|1220.6367|1304.0033|1290.3163|1113.6306|1010.3554|1295.2934|1289.072|1235.5681|1136.0258|1073.8119|1065.102||
2022-02-19 20:27:07|new_0222_0191|STEM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3401.6592|2981.6392|3477.1119|4838.4197|3481.0468|3304.0445|3553.7642|3506.1498|2921.5716|2779.9722|1824.8986||
2022-02-19 20:27:07|new_0222_0192|OEC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1058.523|983.9792|1079.9917|1012.604|894.5265|1026.9164|1016.1821|986.9609|1008.4295|1068.661|1189.1239|1181.3713|1081.74|1115.116|957.176|870.6725|825.9461|739.4752|718.0066|724.5665|769.2201|806.1153|836.96|988.2179|915.8514|957.9663|1081.3453|1087.2769|1121.0875|1109.2242|1130.0498|1251.6562|1230.8942|1201.234|1133.0158|1061.8316|1201.234|1233.8602|1269.4523|1367.3306|1399.9567|1331.7385|1551.2232|1726.2178|1652.0676|1574.9513|1586.8154|1889.3484|1844.5874|1948.5496|1993.1048|1864.1917|1658.6434|1502.403|1534.3869|1637.3539|1664.1373|1165.9674|1243.3415|1135.613|1255.4244|827.3156|823.1008|956.7719|1173.5358|1074.7878|1138.2355|987.6752|834.1038|384.0931|499.5269|680.4799|606.6856|642.9779|736.128|863.1509|939.3647|939.9695|1029.4904|1022.8369|1129.1521|1202.7214|1278.4596|1279.0655|1119.1065|1089.5804|1123.535|1149.001|1184.7747|1120.5034|1130.2047|1102.3134||
2022-02-19 20:27:08|new_0222_0193|GRWG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3454|29.8444|26.4213|27.5956|22.3113|26.8493|25.2183|28.3214|28.0155|28.2972|26.2656|28.155|31.1475|46.3566|71.5989|98.5538|76.316|69.2665|95.3138|103.0291|87.7101|83.8758|120.9653|116.3333|94.3836|79.4678|72.9458|84.4048|75.4612|87.1107|78.4573|88.1203|117.742|164.7691|201.7871|157.9706|152.4727|147.1975|148.2427|182.25|203.625|127.6191|187.2256|278.6008|324.6934|432.6872|764.7519|776.0492|891.2594|1633.4863|2302.6138|2917.5586|2807.2571|2934.2985|2464.5858|2490.8961|3066.2518|2436.6814|1867.4936|1398.618|1313.1469|923.434|771.5219|525.1134||
2022-02-19 20:27:09|new_0222_0194|BLI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3988.7783|4538.0459|4135.2306|4954.984|4530.2621|5144.9822|5387.1771|4633.9783|4043.3884|3243.2245|3290.1802|2825.1111|3163.7828|3104.0738|2377.3743|1326.1889|1652.4554|1325.8779|1299.5627|674.747||
2022-02-19 20:27:09|new_0222_0195|INBX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||756.2917|645.2147|668.6018|601.8899|1232.4412|1178.8896|1282.9758|1092.042|775.0046|761.8876|835.6187|1169.5341|1058.7081|1096.2213|1230.5465|1746.6891|1527.6888|1638.8969|1035.4124||
2022-02-19 20:27:10|new_0222_0196|RSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4405.0867|4202.3421|4011.8949|3549.0627|3624.8965|2813.0153|2728.5345|2665.1984|2200.5421|3224.101|4170.9478|4587.3851|3530.9495|3633.963|2382.4594||
2022-02-19 20:27:10|new_0222_0197|ROAD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.81|619.1267|651.423|600.5225|631.8854|600.0084|480.2124|462.7314|496.665|598.9801|634.9703|619.5459|662.22|720.3185|756.1077|762.3095|782.4655|854.9159|920.1608|1030.9736|863.7188|818.1509|894.27|860.6119|876.1464|966.7643|860.094|913.947|994.7265|980.2276|1160.4279|1298.685|1504.7762|1542.8747|1530.4447|1560.9311|1705.2584|1714.1482|1602.7651|1705.2584|1755.4592|1757.5509|1948.4186|1754.405|1573.116|1411.0851||
2022-02-19 20:27:10|new_0222_0198|SWBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7068|11.1153|8.8902|7.4896|7.7218|7.954|5.3844|4.1971|4.4841|2.5201|1.121|4.0357|4.7531|11.1024|11.1024|10.0575|10.3187|14.1066|11.7555|11.0178|11.1555|10.3292|12.1325|12.2822|23.3662|37.2961|53.1207|55.6286|45.5972|36.4778|29.4102|28.9542|36.5602|45.7003|42.3505|44.1818|40.748|35.5715|33.3948|39.5094|41.1556|40.6986|44.4626|44.2273|52.9145|44.4176|41.8187|37.1577|39.7446|41.1367|37.3037|35.6405|34.5953|33.4023|35.095|39.1537|35.8057|36.2896|48.1442|55.886|55.4162|60.256|70.7263|98.9677|106.0894|126.098|131.0333|134.7349|152.0695|118.9455|119.5477|135.5075|159.5977|184.2902|188.7036|211.046|259.5989|256.8391|312.3965|416.5287|368.3495|305.3475|328.7889|360.7545|379.3249|431.7498|409.6663|444.4565|521.087|618.0419|647.3989|581.2685|343.9683|201.2912|159.7328|139.966|148.6557|169.1385|205.9699|159.1585|169.1136|178.188|206.0255|124.3382|87.109|92.8111|102.2373|88.0981|134.1613|200.5167|174.4097|180.2112|216.9071|278.9705|232.9562|221.08|222.1026|185.3433|204.1529|194.5748|203.2939|195.0337|206.1844|187.3149|186.4675|180.5863|178.7436|175.5188|179.5264|187.3923|172.1233|168.4566|183.7288|161.0519|175.3982|156.0747|171.9299|156.8153|140.9353|144.9052|147.9748|157.9395|226.1972|258.6257|343.3568|391.1975|341.6113|336.0934|444.0802|483.2799|543.8059|515.1316|539.8557|504.8044|447.8103|431.6774|483.9123|430.1991|436.0573|451.8601|521.0773|604.8914|531.0103|538.9502|490.5795|520.9033|590.9587|528.9416|497.9946|622.9153|662.3656|728.6872|576.4177|509.2447|453.5576|387.4736|402.9743|400.1057|388.1438|524.8206|538.8849|536.8202|624.9196|629.4871|689.8122|659.3564|767.5374|775.8893|750.4622|896.3217|1083.6316|932.028|1089.9136|960.817|992.6229|925.5306|1195.6802|1285.2068|1153.097|1080.5698|1229.7048|903.8154|930.6399|831.9296|843.5071|962.5647|914.4694|985.4018|881.542|872.6317|595.1813|595.1813|571.0691|591.8515|504.57|446.5077|439.0293|433.2088|451.3923|521.4144|491.0668|393.8923|635.7952|595.6925|569.6876|590.224|543.3077|504.846|542.9714|405.2058|392.7942|350.364|383.0262|363.7879|282.5318|290.1109|337.0393|389.0661|394.1407|431.8343|332.8647|351.4746|442.2013|715.8133|933.8751|1101.9858|1180.1229|929.1162|898.6501|866.5905|1064.7643|892.9891|922.8086|1014.3973|994.2516|1085.1375|1699.1788|1182.4145|1029.3145|1021.1454|1074.5504|1106.4316|839.8448|838.396||
2022-02-19 20:27:12|new_0222_0199|TLS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1266.096|1457.04|2150.0771|2423.4413|2263.171|2282.5585|2180.9425|2211.6112|2193.5759|1910.5338|2168.2089|1908.5312|1727.6246|1039.3785|1068.0832|766.3497||
2022-02-19 20:27:12|new_0222_0200|REAL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2390.0502|2192.3956|1988.9518|1311.3131|1727.1863|1967.1922|1514.2147|1583.4852|1227.5445|1125.7059|574.9516|1013.1899|1200.013|1264.8019|1288.8608|1483.3727|1350.1206|1232.9974|1265.771|1963.7444|2151.278|2531.5559|2021.1524|2219.8431|1591.894|1691.0862|1456.8389|1084.1592|1098.2486|1156.6953|1281.4188|1140.9893|905.4004||
2022-02-19 20:27:13|new_0222_0201|MMAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2261.5108|2039.6173|940.0705|1295.3948|1571.913|1392.235|945.0323|795.9647|525.9555||
2022-02-19 20:27:13|new_0222_0202|LUNG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.6075|1531.6269|1889.3869|2129.849|1998.8528|2147.4613|1718.5776|1706.9089|1573.1545|1617.2283|1476.0467|1459.5362|1399.1752|1475.0215|1128.3694|1308.1422|946.3862||
2022-02-19 20:27:13|new_0222_0203|IHRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1148.571|1052.8568|982.848|883.925|894.6564|967.6586|956.9782|990.5111|1117.0426|1168.7875|963.2827|320.1157|438.9259|581.8942|483.5093|630.462|631.1532|561.5338|616.215|842.1813|920.9535|1940.5932|2199.5995|2516.8465|2730.7777|3369.0864|3820.5344|3750.3217|3525.2175|3529.4817|2759.6518|2736.962|3058.8741|2871.6829||
2022-02-19 20:27:14|new_0222_0204|ALXO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1056.348|1328.842|1543.3848|1265.7368|1492.4636|2797.9055|3220.2325|3227.8029|3493.5658|2982.6739|2527.6446|2266.1503|2257.007|2465.4888|2864.3388|3012.1807|2363.9951|1240.9047|893.419|660.5468||
2022-02-19 20:27:14|new_0222_0205|DNMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2040.2455|1894.4428|3635.0308|3415.0086|3201.923|2016.5629|1871.5386|2396.3911|1599.8745|2039.6689|1678.4255|1782.7628|1157.9732|889.0505|523.7972||
2022-02-19 20:27:14|new_0222_0206|CHX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2941.2|2941.2|3190.2667|3055.669|3129.9417|3370.4685|3491.641|3209.6432|2498.8812|2403.27|2681.91|3247.2747|3235.32|3118.1358|2486.6146|2456.75|2274.2197|2022.4754|2011.125|2113.425|1985.2947|2577.65|2021.7138|1417.3433|544.825|702.1971|782.0285|1886.112|2000.0871|2058.0317|1646.352|1832.4714|2519.8979|3366.72|3129.246|4382.1409|4287.33|4524.0986|5524.7559|5117.129|4734.2796|4659.6128|4772.916|5427.5975|4180.8262|4398.872|4835.107||
2022-02-19 20:27:15|new_0222_0207|NRIX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||704.0924|737.8026|1059.3086|1201.8705|976.0476|1674.2999|1265.8298|1412.812|1418.0746|1375.1224|1494.9509|1269.052|1225.5366|1417.6624|1423.5834|1391.9482|1539.1347|1268.9156|1324.2995|847.7813||
2022-02-19 20:27:15|new_0222_0208|HRMY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2356.7302|2488.9473|1864.2394|2193.6244|2502.5515|2015.634|2050.3372|2061.1464|1825.6771|1649.8796|1902.7694|1676.3729|1518.4827|1953.6813|2240.1961|2512.4076|2078.6618|2618.9385|2196.1895||
2022-02-19 20:27:15|new_0222_0209|CCSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1103.3495|1243.9764|1243.3342|1172.8779|1142.4265||
2022-02-19 20:27:16|new_0222_0210|UTZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.3562|114.3562|538.0763|547.1783|551.4862|553.7213|556.515|561.5438|564.3375|572.7188|568.8075|569.925|571.0425|570.7464|574.395|606.0482|599.5388|567.1312|575.5125|609.0375|762.6938|776.1038|2156.6498|2177.1549|2084.3171|2307.4644|2823.4107|3028.4628|3313.6957|3531.6029|4109.0289|3256.0207|3084.7941|3056.041|2763.0335|2189.3412|2183.8644|2159.2189|2424.8426|2290.6616||
2022-02-19 20:27:16|new_0222_0211|MNMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.152|91.3835|85.2125|75.3041|90.4989|72.3765|82.9196|147.2384|203.0766|407.6819|892.4539|992.6741|1192.816|971.2643|1083.3333|1066.3531|1264.0877|1131.4138|1057.7061|994.0377|1120.3984|804.4966|640.2276|509.6549||
2022-02-19 20:27:16|new_0222_0212|GSKY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947.5195|1313.0957|1218.7273|1031.9404|1071.1426|1005.0968|808.5856|520.1766|539.0535|597.9188|708.664|810.4556|931.9002|730.239|699.259|421.0432|412.3874|437.118|474.8465|483.4801|531.3984|638.3423|411.2839|205.7374|275.3239|279.9679|344.7459|441.9925|318.7157|356.9576|366.7997|325.5347|363.7196|413.5968|450.1775|502.578|480.4271|474.1573|427.0554|596.7537|634.5428|1025.2788|1155.3854|1104.7106|1118.531|998.7542||
2022-02-19 20:27:17|new_0222_0213|GBIO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1102.0233|879.8471|907.1973|1450.8656|1345.3809|1191.2876|2252.3289|1392.4604|1553.376|2268.3815|1648.0564|2019.5542|1794.7188|1547.916|1253.1478|1457.558|1416.6105|1255.9993|876.98|441.62|378.4502||
2022-02-19 20:27:17|new_0222_0214|TTCF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1636.438|1077.7178|972.8764|1683.5974|1676.4423|1725.0835|1582.4199|1466.4724|1757.658|1753.4882|1636.5914|1837.375|1515.8546|1482.2418|1271.547|1268.2677|1045.2756||
2022-02-19 20:27:18|new_0222_0215|DM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3762.4956|3638.9509|5429.5848|4820.2149|3877.4431|3305.18|3358.3481|2857.5982|2330.7204|2174.0762|1909.4398|2265.1711|1841.2047|1635.9352|1356.0223||
2022-02-19 20:27:18|new_0222_0216|RPAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.5675|313.7925|313.0048|312.3601|317.6625|317.0175|323.4675|327.3375|328.6275|329.9175|337.335|333.1425|419.6378|462.5843|475.5405|469.1527|524.6766|577.5959|668.0447|677.0549|564.5519|669.7432|1090.3547|1319.7043|1266.1254|1580.6909|1738.8125|1763.6933|1710.1718|1875.1605|1955.3778|2013.165|1871.6927|1794.6075|1867.9468|2157.0377|2178.5981|2149.6105|2125.0538|1683.397|1453.3901|1769.4232|1690.6413||
2022-02-19 20:27:19|new_0222_0217|CNR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9647|23.652|22.667|22.667|22.9955|22.9955|24.9663|42.9793|48.9759|53.9734|62.3517|61.3461|63.8598|75.3944|85.228|99.4335|110.0667|119.9731|122.9995|102.6926|95.7435|95.7435|106.7636|112.557|104.2808|105.876|110.547|101.205|123.9685|125.6438|123.1309|74|68|67|119.3332|116.8188|115.1381|122.5318|109.0118|131.82|117.8812|146.1728|144.601|149.4112|160.4205|152.5568|227.052|249.948|265.212|289.262|256.452|212.716|199.025|226.8885|272.6643|246.977|252.9522|276.7762|294.8027|263.6047|269.6415|257.2393|242.1|278.415|284.9258|295.0295|295.0295|300.662|319.9694|284.1855|312.4924|308.9082|373.3576|421.209|436.7029|519.2929|441.833|384.3496|311.0865|399.666|440.31|475.0178|447.5981|438.4166|429.2351|446.7422|445.5938|352.5703|343.6104|327.4133|319.3148|280.115|303.265|315.6305|272.13|292.5398|346.9658|350.9441|315.1791|357.65|314.8406|303.7547|262.7367|313.7312|320.3594|359.318|379.877|346.5767|307.1231|229.9264|307.1828|300.6393|327.3362|298.1668|205.1606|245.22|257.115|322.3557|309.2228|428.5075|421.534|450.5246|329.8926|329.1492|328.7754|339.9519|343.6774|351.56|382.415|425.799|390.5414|291.267|298.7594|305.0856|346.9528|334.1861|323.2517|371.7488|377.7874|434.0215|461.195|457.6096|500.3533|481.079|461.0259|567.4921|602.0005|639.5008|591.5981|673.1558|658.9542|664.825|743.386|773.836|811.1869|835.5288|804.5293|678.243|701.6532|739.4947|801.7421|749.367|860.4786|837.8277|895.202|912.4957|1006.7705|1145.452|1261.0199|1375.2048|1045.2379|1078.9752|984.4108|1122.038|1135.3248|1116.7422|1064.8007|1019.5969|1161.1295|1003.032|956.6513|1006.8802|1013.0857|974.8522|968.9961|933.0628|870.0288|683.865|548.2978|503.8412|548.4575|439.7255|494.5215|560.0637|719.999|643.2906|733.0739|752.0123|610.9607|324.2296|288.1164|323.0226|244.6305|92.1796|47.8589|100.0506|63.1605|43.3729|76.5311|49.5554|318.7065|192.5733|158.2175|181.7693|175.4381|172.7251|256.1006|235.1206|174.9603|161.6523|197.0347|182.1641|202.9046|207.9685|208.1642|262.1911|268.9964|270.7739|229.7922|240.0539|199.3078|230.5485|211.7403|167.5513|172.7251|171.7269|207.4208|224.8245|241.7651|247.0892|227.9255|226.2686|194.3224|221.5886|217.3156|242.3435|208.566|223.082|280.0738|288.2056|334.1726|347.9536|354.7843|350.959|1165.2874|1164.5395|1016.3282|889.1936|953.5088|1209.2848|1254.904|1263.8783|1335.3191|1256.5978|1319.1262|1253.108|1298.0057|1370.0763|1277.9809|1451.5158|1305.923|1424.2819|1334.5749|1217.2906|1199.8246|1252.8881|1274.0528|1093.3349|1090.8808|1053.9768|956.3986|740.0792|808.2346|826.7585|812.6828|873.4372|737.1063|818.7618|1091.7843|1091.9058|1191.2791|1168.6368|1169.613|1017.1787|1042.1095|1030.2302|1228.4876|1137.5454|1137.4266|1140.97|1172.8604|1230.1133|1226.5648|1219.4748|1258.4004|1024.7824|1120.5234|1094.1856|1135.2176|1268.9518|1111.1873|1183.9454|1140.953|1223.6326|1419.2221|1422.5303|1049.3286|1082.4321|985.1125|871.242|1310.3363|981.1934|1038.9106|893.3884|763.1257|754.3397|554.7723|738.0523|757.0056|753.2394|778.5117|831.2496|935.4697|1015.9993|1144.5749|640.4519|576.4703|601.7412|816.1983|650.506|823.1402|1028.2998|1170.95|1069.6178|1177.2051|1220.1478|1536.1574|1429.2417|1750.6709|1869.2854|2419.8886|2175.6403|2106.3122|1955.051|1746.7132|1870.5641|2124.2641|2338.8362|1938.7223||
2022-02-19 20:27:21|new_0222_0218|AFMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.7099|152.5395|119.921|187.7963|149.6614|135.5107|141.2669|170.048|208.1829|267.9035|352.5677|362.6411|242.4803|160.6941|156.377|172.2066|207.8712|109.756|122.3946|133.3702|128.0487|122.7272|88.8026|96.1197|86.4744|86.1418|63.1929|66.5188|69.8517|90.8447|103.8226|96.6645|101.0583|96.6645|96.6645|94.4676|92.2706|102.7442|90.4596|80.4085|65.508|116.9785|125.9247|141.9375|131.0192|134.1387|112.3022|106.0632|318.1895|259.7001|231.6075|249.7116|204.7707|216.9446|237.8587|252.8419|218.5054|187.2903|181.0766|169.2129|172.335|171.7372|191.0294|185.9961|189.8623|205.1122|182.9998|135.7248|160.8873|263.0622|370.9251|315.5821|292.3465|320.6234|288.826|468.1278|582.8437|690.0422|665.9642|943.2981|1227.596|1001.5851|860.8724|821.3608|856.0831|681.6461|840.9763|808.6311|595.3921|474.3969||
2022-02-19 20:27:22|new_0222_0219|SNCY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2029.6329|1914.6422|2285.5685|2201.5528|2175.4525|1823.3562|1886.2305|2026.3954|1798.4906|1471.0215|1616.0517|1529.7242||
2022-02-19 20:27:23|new_0222_0220|EBC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2450.4266|2410.0903|2805.1082|2939.5741|3006.807|3326.1635|3660.4607|4032.1095|4147.8996|3800.5294|3384.0586|3641.7849|3865.8947|3931.2601|3660.4607|3852.7936|3932.9049||
2022-02-19 20:27:23|new_0222_0221|PAYA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1417.8734|1268.5007|1277.8365|1542.7396|1513.5653|1468.0533|1450.6864|1375.7083|1295.4587|1461.0532|1467.4222|1276.3516|1450.7877|1251.4529|813.242|921.4982|896.4144||
2022-02-19 20:27:23|new_0222_0222|CTLP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7236|0.5427|1.407|13.9275|11.9931|12.7669|13.26|10.7738|18.6469|25.0875|45.24|32.5162|37.605|31.7775|24.2512|18.3975|14.6344|14.6344|19.6348|19.9375|16.4484|16.842|19.6|24.6094|20.1909|18.3719|17.3976|17.16|15.873|14.3715|18.0544|15.9238|13.2956|26.328|14.8095|15.576|15.1202|13.9265|9.9475|13.242|12.911|14.8972|12.5681|10.6638|19.0092|20.3155|19.5227|18.1818|23.7384|48.7956|90.7725|96.2456|80.9338|88.5897|106.8712|87.9067|58.1318|49.1317|58.9006|60.1716|70.5352|78.039|69.6671|57.6706|56.264|45.1494|37.0584|47.4074|47.7777|43.3488|51.4046|89.7603|76.2163|70.4486|67.1705|65.2523|65.0355|63.733|56.1538|56.1538|49.0277|56.8415|57.3402|43.1298|35.7693|35.3605|46.1392|53.1485|49.0358|45.8722|36.711|45.1235|44.4398|63.424|62.773|54.9166|98.0531|126.3332|114.1635|118.8426|116.2736|118.5978|107.0012|89.9411|80.2459|62.7947|77.1137|77.2628|75.6925|92.3448|89.7713|65.1678|61.8336|67.314|61.4108|29.1602|18.7785|39.0838|36.2371|24.4638|27.9805|37.9029|44.5014|36.7067|26.9887|39.7392|38.3831|36.816|38.4068|36.3611|37.7247|33.634|26.1374|16.3737|14.0995|15.0433|12.4936|13.9891|32.6474|29.2954|25.9251|35.1126|44.7386|46.2992|68.6987|71.5892|67.4529|73.9237|64.5622|73.9343|45.9773|44.8056|34.7405|35.3874|34.9319|35.2583|43.511|39.0172|49.0966|47.7898|52.6664|45.7631|49.44|52.0637|58.654|64.7884|73.0321|85.9201|87.1286|70.107|60.8304|65.9027|69.8968|64.2385|55.2052|61.351|62.0327|79.8623|77.8517|75.3632|72.4131|70.3955|76.4396|74.936|70.3191|66.7676|55.9512|58.5754|54.2894|56.6999|70.4234|84.7225|99.9365|110.8597|110.1445|102.5945|112.9612|116.1784|96.2595|103.0029|116.282|106.0692|127.6033|143.419|156.191|164.571|167.8771|156.8011|175.315|184.8615|212.3568|173.278|165.2185|169.352|185.5074|159.2944|183.491|205.6912|219.8072|207.7077|215.7741|262.5914|326.2655|331.2969|453.0882|520.113|466.521|517.6646|477.6336|630.6284|831.0125|837.0126|891.0134|642.0096|415.8845|325.2661|253.2515|237.6543|369.0843|237.0541|297.096|351.1135|427.3381|452.4641|420.0595|487.8691|402.0569|456.3509|428.2678|461.3924|551.874|379.2731|315.8001|401.5173|426.0079|464.8539|466.1578|570.7293|541.5999|554.6811|685.1943|677.0127|662.6499|694.6473|878.5649|759.4687|879.6468|849.3954|713.2926|703.6841|757.1347|761.4888|647.23|599.8444|580.7628||
2022-02-19 20:27:25|new_0222_0223|HNGR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1309|2.5616|2.5616||||||||||1.4231|1.5128|1.4406|1.2246|1.2246|2.0169|3.1694|1.5847|1.7288|2.8812|12.551|9.128|14.2625|14.2625|11.1248|10.8395|24.5055|23.7848|27.3885|41.0828|49.011|47.5695|72.1771|70.0332|69.3186|55.5375|50.354|45.911|62.244|63.232|67.184|63.504|68.544|65.52|67.3936|61.3584|48.282|50.0841|54.1726|62.3496|50.5938|56.665|51.6056|47.7344|50.7812|54.8438|51.6125|53.677|49.548|48.7096|44.5641|38.3459|33.6476|31.6084|33.6476|31.0986|33.6476|22.9456|24.372|23.3565|24.372|23.3198|20.725|26.9425|24.873|24.873|24.873|26.9458|22.8003|22.8003|24.471|28.0438|33.162|45.0511|40.9513|52.6517|54.9918|52.6517|52.6517|64.3521|63.182|60.842|61.7185|58.225|54.7315|59.67|73.71|78.39|91.2161|118.4625|122.0164|218.5808|199.407|183.117|198.0968|232.0917|233.055|275.7608|291.4068|294.3482|324.8438|261.8438|267.75|293.232|359.6674|415.803|453.281|434.589|279.2118|280.245|290.8425|296.73|252.1589|240.3758|245.089|272.8832|236.2625|184.2848|96.9138|92.1862|92.1862|94.55|92.1862|88.5058|82.7312|72.0944|70.9125|74.4581|41.3656|26.0012|22.4556|21.7465|24.583|24.0157|20.4228|31.2015|62.5921|76.5855|67.1305|68.8324|121.9695|113.46|138.3604|150.9386|169.2342|219.0065|268.9554|279.1995|267.0872|261.8312|326.8294|315.8752|303.606|279.3175|263.6036|262.7925|213.3161|215.9742|248.6477|233.1233|241.2259|278.6076|308.0454|325.6752|338.9499|320.6831|343.8576|376.0942|363.6294|390.9437|345.5687|308.5282|213.0824|206.4964|130.7915|122.2322|131.1495|170.6859|159.8176|131.9198|130.406|128.8812|122.2223|103.8909|122.174|158.803|178.4377|169.8428|128.1541|136.1656|130.2833|141.6122|148.5839|154.9093|150.1945|164.6658|183.9338|154.2233|160.1719|143.7453|159.4971|168.0651|166.9954|227.4784|246.3793|263.3089|261.7443|252.5799|243.6673|231.021|237.3442|256.9224|259.8678|227.6958|235.6702|227.8908|259.466|255.3475|286.9438|344.1029|371.42|408.0417|415.2452|393.8672|508.4849|451.1995|396.378|431.4884|406.4904|387.5622|375.2278|455.3221|432.2791|433.2432|438.2809|474.5822|430.848|433.6992|447.7109|541.0803|601.6661|638.4689|578.8036|534.6738|607.7854|500.8552|441.6838|545.0231|620.7119|684.0499|721.3962|738.5723|892.8768|901.9884|914.4763|800.2505|891.8479|658.0598|610.8162|713.9181|543.5719|545.5913|640.3689|708.5156|744.3892|746.5201|798.3425|779.578|927.7221|886.0961|980.1433|965.8364|825.7241|915.7969|1008.6026|1035.5649|1055.0771|1112.191|1108.6698|1103.4697|1307.4691|1149.7781|1058.7134|1228.9147|1254.4258|1362.554|1421.9732|1174.8455|1337.0792|1266.8374|1032.7797|1125.0362|1073.2037|1054.1392|793.6923|702.9947|730.8745|743.2264|750.8234|832.2422|916.847|821.9764|800.3827|790.4708|801.7987|740.5575|615.2433|501.6109|507.6288|540.5504|545.5063|458.0695|110.0924|226.5568|235.7607|244.2566|275.7621|381.2526|307.9757|288.5059|283.55|348.6851|432.4932|430.6911|499.1692|479.1968|468.7071|415.1153|424.189|416.2264|408.9877|398.4915|426.5144|526.337|549.2232|537.6648|577.9896|615.4704|664.1415|643.9492|633.4532|639.9398|860.3676|715.245|698.2753|714.857|700.3952|772.3915|744.1318|732.3752|718.7224|703.8265|639.5537|633.3998|814.3179|718.0957|897.6007|1003.6401|1048.1336|894.5472|699.9242|634.9105|620.1815|671.9578|592.9619|685.4334|732.2974|661.254|830.7849|907.3848|872.7719|843.7559|881.2188|929.6045|963.5325|1012.0945|972.317|984.2863|843.8398|748.3699|778.817|667.7234|749.3985|684.7551||
2022-02-19 20:27:28|new_0222_0224|TMDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452.4792|558.3502|549.8243|491.2279|503.477|382.8097|412.9038|402.7452|399.116|370.5169|329.054|259.537|358.6596|288.8075|465.6606|504.5418|474.3996|378.5979|341.9545|403.8811|504.1018|584.269|1086.3153|948.5406|788.9386|716.0115|936.1342|772.7418|880.1286|860.7119|766.9604|654.7765|558.1428|437.3507||
2022-02-19 20:27:28|new_0222_0225|ALVR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1591.1761|1581.229|1923.1598|1724.6162|1622.878|2286.3343|2455.576|2279.0718|2376.9233|1466.3518|1477.593|1430.1302|1287.236|1278.2663|1295.197|1641.9936|1528.2032|1126.2844|859.411|535.2249||
2022-02-19 20:27:29|new_0222_0226|BRBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||565.714|708.806|797.6406|800.608|861.9092|794.8806|691.864|656.404|796.852|760.814|773.9834|770.4348|828.0006|743.6234|822.0863|937.9484|945.4552|920.9595|956.1226|1021.7389|1152.5184|1255.6405|1287.2488|1301.4726|1231.9343|1069.9416|852.1913|1108.5599|956.2535||
2022-02-19 20:27:29|new_0222_0227|CRSR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1308.854|1925.5983|2111.2646|3698.1106|3194.7412|3426.4174|3395.705|3118.9867|3082.7467|2970.278|3077.2499|2718.5182|2657.5438|2487.4523|2343.505|2013.301|2074.6246|1904.8054||
2022-02-19 20:27:29|new_0222_0228|ACEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||553.7|553.7|554.0625|548.3531|547.3125|548.4375|551.25|550.125|554.0625|552.375|562.5|562.5|570.9375|566.4375|573.75|563.625|562.5|562.5|568.125|569.25|574.3125|579.9375|581.0625|583.5938|579.375|461.7|429.6353|429.2178|839.1806|938.043|966.2726|885.6194|606.3143|727.0038|786.1354|709.3607|643.1418|1017.3251|973.0618|950.5303|990.641|921.6557|932.8612|1040.2476|1050.5194|1156.972|1227.142|1068.6697|1049.1647|1151.4536|1189.6351|1217.2296|1222.8736|1246.3904|1239.8057||
2022-02-19 20:27:30|new_0222_0229|PAE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.5151|495.1167|481.5|486|497.5|498|495|495|496|502|501.5|503|505|510.5|512.5|519.5|553|1007.8457|600.1054|782.346|966.4274|876.2275|797.9929|842.1724|852.2969|756.5746|890.954|860.5805|852.2969|717.9175|813.4301|814.3608|779.9249|824.5984|773.41|632.8746|558.6948|924.6538|924.6538|925.585|933.0343||
2022-02-19 20:27:30|new_0222_0230|AORT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9995|37.1244|32.9995|34.0311|38.484|43.1486|33.8193|34.858|38.3437|30.2103|34.858|29.0484|25.5626|27.886|29.0484|25.5626|23.2333|27.88|37.1733|34.9555|38.4505|32.6247|33.2072|30.299|37.29|35.0825|33.9178|47.9508|67.8215|72.4243|67.8215|84.6114|71.68|66.984|68.343|78.9486|75.4181|111.1722|148.2296|157.7928|171.1848|142.654|137.9036|129.0357|148.1473|131.43|131.485|92.041|95.622|151.4241|173.066|224.9858|227.1491|237.0139|259.599|250.9544|250.9544|239.0647|268.2436|266.089|256.4655|290.7422|295.1462|282.9867|282.9867|227.6274|238.77|272.9937|179.0775|207.7299|211.1788|201.0974|194.4649|253.2466|237.2667|275.1321|280.6903|260.5418|341.4834|285.2064|279.3008|295.2807|275.1321|372.0536|506.4932|191.2909|258.0032|249.1782|302.7533|302.7533|324.933|407.3085|578.2399|659.8584|423.5626|518.1973|461.8471|487.6875|487.3125|626.4231|707.0679|804.238|650.9748|714.9835|569.723|498.1139|545.8054|494.8132|507.0891|451.2726|596.241|512.7229|205.3275|184.4036|39.0048|49.9251|78.1003|135.8436|131.1458|110.5931|122.3375|134.4998|157.7037|195.6548|208.3582|92.5877|124.8948|126.309|116.9847|110.4746|139.4985|137.7202|148.8857|139.368|112.5392|112.3067|124.0024|123.8629|144.8172|184.6469|161.2296|177.5626|161.7976|190.1298|169.961|136.0912|147.0287|181.1773|191.9654|159.5537|190.9809|168.2789|153.842|82.9683|96.0441|104.1918|101.9758|106.5282|113.6083|110.1355|135.9533|142.4932|158.8774|158.5366|156.8668|178.7784|176.8397|221.4232|191.6618|225.9954|248.0927|342.7597|360.0129|247.8867|254.4824|257.2217|192.2278|220.8692|237.5802|186.4728|248.6304|261.1696|320.5751|291.9126|300.785|391.4931|457.8621|370.2102|290.0677|254.0554|261.3704|231.2664|125.3156|149.5338|136.8234|164.5273|143.8308|147.3483|210.6597|226.3983|159.3945|184.1576|176.2603|179.6772|203.987|186.4204|163.0316|163.0316|157.8142|160.6577|153.3166|185.3389|171.0407|154.443|153.4555|143.9692|146.8333|152.2294|158.9388|152.7935|164.075|157.1271|140.8241|129.158|129.4385|127.7502|136.5078|154.8571|150.7522|140.3782|138.5996|131.1599|140.6441|136.1644|157.0283|169.5792|158.8799|162.4472|184.6118|180.2163|168.4739|163.7152|173.0597|171.4116|178.8215|194.9838|167.918|193.242|276.106|289.9113|305.3061|281.3714|279.2259|289.4223|249.6668|256.6878|239.4291|276.4615|284.2806|292.1351|278.5827|300.657|313.6272|327.1286|297.5786|301.6866|286.7259|311.6586|322.8268|305.4269|270.7967|287.1009|307.5975|301.3374|292.9903|274.1796|353.4409|373.2982|399.5178|387.4508|387.4831|486.0675|585.6687|554.4911|564.9925|596.1985|624.606|629.9333|543.4021|518.856|630.2884|618.6472|661.2606|623.7698|756.4774|669.14|635.6944|683.0517|692.0121|632.231|758.2638|774.7668|926.7997|1001.8961|1090.584|1103.244|1263.2144|1123.984|1163.7369|1078.7116|1012.1152|1119.5271|1088.5903|1136.0506|1189.8888|1089.0824|1135.7569|976.3854|1047.6271|859.5917|864.8353|916.5904|1022.0508|1137.2802|762.6432|751.3038|851.8008|888.7864|741.7145|806.754|656.0791|726.6259|680.3931|805.9025|965.6717|988.6269|979.1711|883.2238|1253.8729|1122.8946|1126.6185|1002.3106|993.6633|864.8447|834.1808|731.9239|733.1037|697.7071||
2022-02-19 20:27:32|new_0222_0231|GNOG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1540.9069|1309.9417|1286.0252|1049.5933|1077.5949|1109.2425|1035.8655|947.6569|905.5041|1718.116|1424.6078|1385.5774|879.7441|788.4131|671.322||
2022-02-19 20:27:33|new_0222_0232|MODV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8182|100.1169|127.3645|125.6118|143.9737|139.9497|145.0388|139.7801|161.8046|168.3975|176.2839|182.0912|170.1663|151.7963|170.3732|176.4706|172.5532|182.528|185.9432|217.1551|215.6488|228.6925|242.6671|239.8129|260.0849|288.1388|282.9908|266.1025|275.0885|281.1595|282.999|286.194|332.5898|366.8911|352.4844|337.5154|309.7596|282.4915|297.173|321.4895|324.8546|295.6751|283.0497|262.9693|274.8944|310.5438|315.5209|310.3368|313.1263|328.4688|367.291|322.9769|342.9065|331.0563|373.5617|330.182|349.011|346.7401|319.5615|240.6664|131.3829|164.0132|56.8874|23.4112|24.6434|28.3821|33.776|30.437|90.1072|168.0162|137.9352|127.4832|133.5294|135.3303|141.4898|163.6382|206.9315|217.4338|169.1602|183.0879|220.2348|231.3647|196.0783|168.3611|186.4784|189.9724|232.3699|211.9162|222.5314|214.2387|189.8728|198.8156|193.9338|188.986|168.2468|173.4659|156.0543|113.3051|157.4836|160.3423|161.3818|185.4872|196.2758|203.9466|191.5816|174.4289|180.6817|178.1087|160.0548|168.9609|145.3785|149.3457|182.3629|219.023|238.6506|221.4927|238.7404|311.9957|368.2124|385.6594|378.0924|376.754|393.7044|370.4257|352.3298|338.969|356.9518|389.6723|516.154|550.797|551.4026|581.5926|594.9756|684.9931|595.0994|600.8439|593.2342|582.5568|635.0408|718.1273|812.4359|740.3002|769.97|728.7608|750.3172|708.74|734.6357|722.7129|740.8538|740.6864|690.8383|729.3712|709.7435|773.7862|711.9829|667.6676|689.4274|687.9776|678.1866|583.0314|515.7476|530.9257|556.9392|615.3482|592.6016|592.2831|618.8132|679.0564|681.7543|699.7879|733.0507|766.2637|780.8998|800.583|847.9667|888.0527|949.0482|991.3793|960.2944|1050.2529|935.8917|822.7413|831.4144|957.6222|867.8171|781.5686|824.3697|891.9491|847.5358|864.7253|835.4541|740.6498|707.5735|785.2206|743.428|901.6681|774.351|774.5552|892.7188|657.7978|786.9555|776.7854|1035.6471|1084.8325|1151.7031|1295.0162|1407.9365|1847.6976|2033.6446|6242.3741|2378.0266|1811.843|1984.6657|1931.2712|2263.8043|2370.4723|2497.9083|2843.3979|2347.2681|2138.1895|2009.5313|1882.8331|1593.3172||
2022-02-19 20:27:35|new_0222_0233|RAPT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.6387|270.2547|462.4122|652.5884|939.9106|440.3658|374.9869|344.5609|484.5492|678.0433|560.9623|713.7578|788.5101|714.2888|518.3624|501.4136|508.5628|465.3337|571.8283|548.0885|485.9249|906.6787|914.3424|1040.9405|943.8513|1024.7191|915.9291|1144.025|653.8552||
2022-02-19 20:27:35|new_0222_0234|KROS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.3232|578.5747|594.3866|734.9643|653.7272|1077.8167|759.1842|1045.6193|1805.5974|1613.762|1334.5195|1431.0019|1367.4333|1321.1672|1199.3244|961.6131|841.0979|788.1209|933.7663|1001.9323|1241.301|1388.9468|1154.4919||
2022-02-19 20:27:35|new_0222_0235|PLBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.6218|448.375|784.6562|1773.6201|1443.3062|1453.3139|1111.9469|1074.6325|1014.6777|1240.5745|1448.7208|1133.8175|701.3944||
2022-02-19 20:27:36|new_0222_0236|PNTG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.52|561.96|642.4257|895.7525|729.7486|749.385|395.4052|536.6011|668.411|639.6282|709.5482|1033.0438|1031.6861|1235.2677|1472.9014|1735.8148|1583.585|1480.3845|1321.977|1162.8688|1001.9687|1203.6698|929.1934|880.0698|798.1306|771.659|574.3831|676.3311|468.4483||
2022-02-19 20:27:36|new_0222_0237|DMTK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.741|180.4822|180.1116|180.2969|180.1097|180.8398|181.2234|181.9646|182.8911|184.9294|184.3735|184.3735|186.9677|186.2265|187.5236|187.153|188.4501|189.9325|190.6737|191.4149|53.9603|54.2274|55.0288|55.1939|55.4562|62.8126|64.6072|91.6705|90.9287|158.2603|154.9398|219.6927|163.8967|211.3855|249.5048|252.8418|212.9194|213.442|226.0801|270.807|235.1436|665.7668|1112.3792|1400.4026|1497.7305|1160.8207|1127.1624|1129.2262|964.4075|1118.9732|948.573|865.9592|547.9852|485.8762|397.9133||
2022-02-19 20:27:37|new_0222_0238|TSAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:27:37|new_0222_0239|NOTV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4737|30.73|35.12|44.7253|37.8335|35.608|33.9389|31.157|23.5057|27.8188|22.7575|22.4765|17.9812|18.012|18.2934|16.3234|16.3415|17.4685|18.032|18.032|15.2145|14.3692|12.6956|12.4135|12.9786|12.4536|14.1519|18.1144|17.1097|12.5471|15.9691|15.9691|11.4065|13.8304|11.4065|11.4065|10.5529|10.8381|13.9754|13.6902|13.9041|20.3071|31.3506|50.6637|37.7011|32.4065|23.6238|35.1844|34.2248|32.8063|32.2573|30.8846|31.9448|27.3295|25.1747|21.4713|15.5669|16.62|13.7813|14.6512|14.1934|14.229|13.2555|13.8078|13.6697|13.3475|13.1174|17.6234|17.1723|21.9996|21.3069|22.6597|20.5339|22.7406|22.3997|21.4258|22.3046|19.0884|20.3058|20.2592|20.0136|27.6588|28.4895|25.3727|26.298|24.4936|26.2466|36.8621|47.239|39.8407|29.8075|32.246|28.2506|28.7377|27.3269|28.4959|25.5246|29.2747|30.736|31.0776|31.5045|32.2879|30.9181|35.0267|33.3641|28.1296|24.8519|26.2706|25.39|26.9995|29.9449|31.663|35.4437|36.7201|34.2655|34.8055|34.3637|33.0382|36.2284|42.4629|43.1501|37.2405|30.8127|29.7807|27.027|26.5569|22.6058|25.7985|25.8492|24.1784|23.5149|17.6915|16.7578|6.8814|5.8984|8.3806|6.3407|7.6679|5.3577|4.276|3.8339|4.5221|4.3744|5.898|5.0919|5.1608|3.6948|3.6865|6.242|5.3051|4.5712|4.571|4.5712|4.4238|4.1286|4.4726|5.0624|11.6498|12.2883|9.5357|12.9322|8.995|10.0321|13.6176|12.9264|10.6459|9.446|9.0293|10.4184|9.4133|8.7857|8.3674|9.6179|8.6918|7.277|6.4038|8.0047|8.8426|10.0823|9.0137|9.1664|9.9537|13.093|11.7913|11.9674|10.9336|12.1996|10.9927|11.5308|10.0702|10.5543|13.4818|18.5664|24.9961|26.1239|22.2235|23.769|22.3187|22.1895|19.7055|17.5985|17.7599|17.9272|19.5309|17.4426|17.7665|18.1708|16.475|16.7175|15.5061|17.0412|15.2388|13.2112|13.0491|13.3732|11.1849|12.6446|11.756|12.4859|10.7022|8.9175|7.7022|8.1084|9.7299|10.702|9.4859|9.1616|5.4313|7.7022|5.8375|6.8105|12.811|9.9905|10.2361|13.5117|15.0772|14.83|12.1936|14.2619|16.9|23.0005|20.7754|16.08|13.3574|12.8627|14.2644|13.5223|17.9314|17.0445|16.7951|16.9724|14.3752|13.3189|13.5238|14.8031|17.493|20.8897|21.0849|20.4781|20.5735|21.2275|34.4295|36.0517|54.971|47.1956|58.3475|54.3069|52.4678|34.8744|44.1091|53.4524|53.3932|56.4631|52.418|51.5952|62.7924|79.6205|149.5371|135.3566|208.9345|225.1451|403.5069|418.0122|463.4663|443.2244|500.3582|486.7073|872.0903|1040.5304|814.1952|823.1024||
2022-02-19 20:27:39|new_0222_0240|PMVP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1612.9037|1544.2449|1567.0795|1649.9108|2205.3066|1599.463|1565.1519|1478.3867|1522.7455|1417.6514|1518.2727|1555.3478|1367.3655|1371.4505|1110.2219|907.1542|1068.7084|724.725||
2022-02-19 20:27:39|new_0222_0241|SEER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3273.8275|3200.692|3663.8027|3161.8952|3199.1193|2903.2648|1773.7417|1887.538|1912.7216|2426.8382|2130.1422|2374.2917|1300.8152|1443.9789|1071.8766||
2022-02-19 20:27:39|new_0222_0242|NOVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||935.0505|946.6867|924.6297|827.2119|827.2119|812.9351|965.7804|1188.3297|1519.5799|823.4577|961.2609|1378.0313|1471.8206|2338.292|2025.386|2641.7166|2687.8301|3652.8534|5051.7277|4694.261|4093.5136|4736.7103|3509.1429|3113.8885|4210.6548|4144.5945|4164.6545|3859.6604|4846.5448|3672.2372|3227.6619|2247.5753||
2022-02-19 20:27:40|new_0222_0243|OVV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6339.4906|7409.7942|6932.2741|6736.7627|7530.7676|7789.9788|8483.3628|8584.6158|7799.2206|15797.7326|14513.1155|14630.3623|15307.9427|14097.0006|15072.9074|15708.1177|16184.2766|16660.4352|16624.4667|18033.8429|19659.2548|18670.1484|17966.4866|19142.6802|18762.336|17428.5677|19190.3361|20567.1851|19946.772|21128.5112|21647.8879|19236.5524|19879.5926|21497.16|22145.1343|21003.7663|23946.8861|25341.2742|26206.5859|26232.0894|29085.1846|32131.0565|32330.6862|32632.6217|17101.8148|19356.5542|19379.5702|22790.5587|23379.4439|20765.9902|22228.0621|21473.3992|18999.59|21422.8194|21188.1361|23832.7377|22387.3801|22998.1062|23788.284|20989.9192|19001.7752|21523.6421|22790.9981|19015.8186|20622.1395|19724.6129|21376.1506|22969.0751|25971.5953|25020.9473|25306.97|24730.896|25597.1165|29363.2858|26984.8637|28038.2858|27305.1007|32062.7466|31413.7082|34488.0534|36053.3206|36785.5584|26853.4978|25075.0407|18884.5648|21280.0881|17361.3398|18357.0874|17867.2438|15343.7837|17107.1951|20236.2171|23313.0219|19156.4226|20418.5117|21222.39|23287.4381|22728.6684|22145.7789|25693.8273|23049.3164|25581.1351|24335.177|24134.918|22621.85|24500.736|22468.824|20805.012|22059.548|20947.735|20755.2|21345.337|23141.909|23177.8426|25475.98|24246.359|23546.874|22169.993|18024.624|17413.495|13857.166|14991.068|13643.639|13658.8844|14675.017|14351.0327|14365.213|15889.354|15130.965|14416.754|16655.106|16102.881|16839.181|15226.684|15278.225|14446.7554|14601.3842|13460.0758|13529.523|13308.813|12955.677|12618.09|12795.186|12728.775|12768.45|13153.354|13405.022|12781.3271|14033.5267|14737.4259|16339.05|16909.62|17695.08|16561.35|15783.3|16761.42|15941.061|12858.085|9034.009|9665.098|10139.4587|8620.0223|9788.076|12075.324|10385.115|8096.425|6301.9|5838.525|6892.455|6816.342|7019.31|3884.0133|3255.0921|4436.4441|4878.426|5566.845|6867.192|6875.691|7445.124|8456.505|10057.019|9253.23|12532.24|12444.67|11530.05|10946.9812|11598.16|10304.9013|9458.323|8630.51|9623.9145|9078.981|11307.422|11570.3314|11434.0954|13273.084|10976.8331|10548.6587|10362.956|12106.7515|12434.2213|12613.597|13101.9196|12451.6054|12552.632|7715.0758|5876.7923|6181.7737|6410.3755|10406.482|9864|9408.1102|6708.0248|6719.035|5614.6777|5991.6825|5534.592|5742.075|5235.4214|5780.55|4396.195|2431.9255|888.516|1506.9624|2179.899|2442.12|3144.3157|2450.4873|2119.968|2512.8539|3334.0141|4660.812|5190.804|6714.0465|6433.65|6677.5004|7598.985|7861.721|6610.657|7404.3536|9433.543|9900.3204|8388.6418|10278.8928|10171.8482||
2022-02-19 20:27:42|new_0222_0244|BTRS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2444.7662|2376.4929|2592.9338|2292.135|2451.833|2284.5383|2044.8076|1867.06|1780.1966|1738.4094|1389.4586|1106.1243|1322.9916|1071.4599||
2022-02-19 20:27:42|new_0222_0245|AMTI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.5628|875.7814|772.6081|890.7813|1079.8972|1053.3881|1142.3331|1100.0022|1251.0243|1988.2225|2240.8806|2250.1729|1761.9501|1787.5401|1104.5088|1195.3924|1002.279|908.0147|629.305|534.2356|390.2845||
2022-02-19 20:27:42|new_0222_0246|ULCC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4054.2241|4370.8069|4720.0056|3655.7962|3274.7944|3408.3715|3553.1745|3451.9015|2810.3239|3047.9378|2831.9252||
2022-02-19 20:27:43|new_0222_0247|AVNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924.1986|647.0427|517.6342|680.775|821.625|812.235|817.5293|794.0285|957.3394|877.4882|951.4392|985.2182|754.2448|843.2523|913.5233|891.8|907.27|999.18|1092.4802|1153.3739|989.2574|1008.28|943.514|863.8191|754.8087|701.0253|586.4787|357.3855|303.3195|321.6469|380.555|408.065|460.3792|392.5145|386.0949|400.8247|365.161|462.4165|578.0206|593.946|609.552|544.1777|643.518|610.8059|622.7107|658.8197|628.6785|685.4979|732.3155|693.5339|861.1913|780.367|817.047|893.9752|838.2253|707.1973|610.7613|642.922|679.9275|635.8241|528.4652|534.1528|572.7663|652.49|676.384|776.555|838.8571|860.4137|725.338|809.9472|748.7841|817.3609|744.3087|781.3851|723.4773|637.536|657.952|615.5126|600.7083|608.1474|654.6419|806.6195|665.2053|764.7535|713.0089|611.5494|613.411|535.325|578.151|635.3355|612.803|722.865|694.8831|634.474|766.0341|757.6366|588.7546|306.2558|274.7975|308.1063|196.1517|136.6872|252.1324|266.076|289.1729|276.2386|462.287|473.3819|626.8612|534.5673|681.6196|760.35|662.3|809.7495|1012.66|1018.4016|875.5657|845.8855|998.7795|955.0306|1178.4295|1239.4872|1211.4233|1238.541|1366.245|1322.0477|1371.25|1308.3659|1358.7954|1484.8692|1157.84|1046.6874|1012.4153|992.0702|961.2098|1076.256|1360.416|1128.9803|1312.4686|1230.138|1185.3405|1274.0395|1412.5056|1417.8224|1455.0402|1685.3066|1796.6508|1994.955|2073.2948|2055.3907|2316.6292|2145.3227|2518.9408|2767.357|2774.7949|2690.4458|2976.4571|2923.7955|3169.2095|3255.273|3276.0433|3609.6179|3604.0424|3543.8025|3825.2359|3896.2922|3501.1233|3545.4413|3204.5986|3379.147|3186.4165|3209.442|3513.2288|3491.3618|3328.582|3646.9914|3463.2593|3424.7388|3038.2034|2843.1626|2796.5746|2935.4973|3109.7979|2348.309|2126.6935|2431.2381|2540.629|3010.431|3133.9747|3155.9765|2969.3418|2906.2895|2734.5792|2458.943|2846.8444|2683.674|2755.8946|2732.73|2780.5182|3164.7709|3141.0617|3099.0799|2912.5953|2955.1269|3289.539|3648.3096|3611.9477|3682.568|3369.8024|3504.8857|3337.1898|3296.4046|3457.1463|3570.9868|3551.8008|3361.5401|3441.0574|2637.266|2376.2533|2392.383|2522.8691|2494.889|2315.0022|2087.7818|2276.8728|2308.4241|2392.2131|2459.8592|2373.6|2491.2801|2395.1362|2696.114|2515.4399|2258.559|1652.4632|1924.8271|2280.3626|2226.4836|2261.2296|2454.161|2450.434|3164.141|3541.9352|4077.458|3858.972|4340.7321|4486.3542|4748.3778|4830.5454|4335.7135|4421.5331|4424.272|4397.0767|5031.1121|4978.0471|5051.2402|4851.7889||
2022-02-19 20:27:44|new_0222_0248|AGTI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1008.4173|1008.4173|1929.6061|2837.5311|2857.4232|2497.6382|2813.7105|2519.0401|3074.4807|2747.2141|2948.0071|2485.14||
2022-02-19 20:27:45|new_0222_0249|RXT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3262.5508|4181.7699|3805.802|3251.248|3555.2132|3852.362|4334.664|4252.2688|5175|4978.35|4191.5535|4196.72|3728.56|2980.1709|3028.857|2858.838|2814.4301|2913.1452|2625.4013||
2022-02-19 20:27:45|new_0222_0250|IMXI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361.828|352.4205|361.4662|450.114|432.3845|422.2533|434.5554|411.0366|398.0108|415.7404|462.5355|526.0632|554.5489|508.2099|492.6369|513.8357|571.2542|500.9402|449.1863|422.9425|365.8909|319.4915|375.4025|450.7112|472.0181|629.3238|660.1432|537.2127|596.2216|602.3133|615.6775|575.1674|566.7596|562.015|577.7522|616.5038|607.3389|628.6816|710.113|643.4522|656.819|592.7203|637.5122|616.2747||
2022-02-19 20:27:45|new_0222_0251|PRVA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3571.8066|3766.4758|3531.2918|4578.5636|4397.7474|3102.4996|2451.8992|2744.0449|2377.0465|2873.3295|2293.9777||
2022-02-19 20:27:46|new_0222_0252|ALHC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3241.7095|4344.7522|4932.7919|4681.845|4267.9699|3904.6587|3404.6377|3149.5585|3735.6535|2838.7221|2612.1487|1441.8312||
2022-02-19 20:27:46|new_0222_0253|NUVB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.0251|196.5585|205.3252|185.4848|185.4848|206.7094|190.0989|2300.5616|2220.031|2365.8566|2961.3878|2036.0476|1929.3456|2036.0476|2188.6508|1962.2663|1907.8194|1923.0645|1321.9707||
2022-02-19 20:27:46|new_0222_0254|POWW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4232|18.5625|18.7358|17.1875|17.4|17.4|12.8275|11.5686|10.7659|11.1104|9.6206|9.8497|7.33|5.9556|3.5514|3.3223|7.1009|7.7881|8.3031|4.0095|3.2069|3.7804|2.7488|2.7488|4.0663|2.5197|1.9479|1.7757|2.1184|3.4359|3.0923|3.674|2.2838|4.5677|2.7803|2.8796|3.1775|2.2838|2.05|1.025|0.9225|0.5117|1.025|0.3214|0.2624|0.3132|0.3132|0.1044|0.1044|0.1044|0.0522|0.0348|0.0278|0.0522|0.0696|0.0696|0.0696|0.0035|0.007|0.0661|0.0348|0.0348|0.0313|0.0313|0.0035|0.0035|0.0035|0.0035|0.0035|0.0035|0.007|0.007|0.0035|0.0035||0.0035||0.0035|0.0035|0.0035||0.0035|0.0035|||0.0104|0.0104|0.0104|0.0104||0.0104||0.0035|0.0035|0.0174|0.0174|0.0174|0.0174|0.0174|0.0174|0.0174|0.0174|0.0174||0.0174|0.0209|0.0209|0.0696|0.0696|0.0209|0.0209|0.0209|0.0226|0.0226|0.0209|0.0209|0.0209||0.0696|0.1392|0.0696|0.0696|0.0522|0.087|0.0348|0.4328|0.4328|0.3029|0.3029|0.8655|1.154|0.8655|0.7212|0.8655|0.6491|0.3606|0.3606|0.3606|0.2885|0.2885|0.2885|0.7212|0.3606|0.3606||0.1226|0.1298|||0.2885|0.2885|0.2885|0.3606|0.3606|0.375|1.731|0.6491||0.6491|2.1638|1.4425||1.0098|0.8655|0.4616|0.7934|0.4789|0.6058|0.6318||0.1731|0.1774|0.1803||0.1818|0.2164|0.2178|0.2885|0.2308||0.2308|0.3606|0.2308|0.2308|0.2452||0.1875||0.2596|0.7212|0.577|0.577|0.577|0.577|0.2885|0.7212|0.3318|0.3318|0.3476|0.3476|0.3491|0.3476|0.3476|0.7212|0.4328|0.6924|0.4328|0.4328|0.4472|||0.5929||0.4472|0.476|0.476|0.4616|0.4616||0.4616|0.4328|0.4328|0.7212|0.7212|0.7357|0.7357||0.7357|0.7357||0.7357|0.7357|1.2768|2.2507|1.4312|60.2203|58.4226|40.4464|42.919|47.2109|40.4381|50.7515|57.9237|49.9343|71.961|89.9512|91.7502|133.4964|169.1891|182.1744|191.1191|168.6267|146.2082|104.3222|110.7913|99.472|104.1779|138.4424|111.1004|136.4406|117.9551|116.9721|95.0668|90.9925|86.1031|69.0849|76.4294|64.0725|51.4148|54.1692|63.3504|87.3257|75.3127|112.738|118.6358|116.0258|117.4555|128.0594|108.7734|148.4831|218.4331|418.627|531.5491|619.109|773.3834|790.1474|941.6798|775.4365|838.4674|676.9547|729.2029|696.4336|597.9606|499.8396||
2022-02-19 20:27:47|new_0222_0255|FA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2952.5375|3055.5954|2931.7819|3370.4792|3123.1504|2933.5907|2579.0029|2898.5119|2592.7617||
2022-02-19 20:27:47|new_0222_0256|CRIS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.691|261.11|290.4849|251.068|198.124|168.6863|98.5172|159.2038|168.6614|176.8285|215.5351|189.7611|112.9888|149.7954|174.0081|169.0807|122.5043|84.0554|54.636|51.0491|35.2397|35.2713|25.888|22.9756|32.4279|26.5784|32.6342|33.6513|27.6195|25.694|26.6456|68.5195|153.2173|139.8031|128.1962|148.3788|190.798|211.6328|197.7255|213.3509|217.407|228.7153|212.0346|150.4272|181.9216|152.9426|105.5221|179.957|180.8734|165.0421|245.4351|221.4316|205.2756|170.9316|186.7437|164.7777|171.4838|216.2813|212.5201|218.7849|222.4277|195.7169|177.1306|198.8402|121.8698|119.4028|115.6353|85.7465|75.4569|59.7776|52.0937|63.3971|67.8477|81.7293|62.0355|62.1608|74.001|69.1229|75.0599|107.1579|61.7269|60.4166|61.9175|52.506|65.06|62.5334|59.3751|65.1382|92.9643|94.2291|94.3394|80.41|88.0078|94.5107|95.7846|105.2996|71.6799|51.4071|53.9457|55.8496|66.6388|76.3842|87.2053|96.7533|95.4802|84.8646|95.0099|139.525|146.3319|146.4496|195.7099|237.6131|152.7994|242.546|264.4356|250.2939|210.2166|105.8708|136.1196|96.0399|111.1886|121.778|142.9568|160.5204|215.0512|227.3398|290.13|280.2045|271.0425|276.0928|260.2547|257.1929|254.9964|292.5375|282.582|347.7999|384.8163|353.457|360.7501|379.2648|379.2648|431.8696|368.6522|345.5616|326.9975|265.4705|243.881|280.8712|253.8552|246.6479|250.0805|350.3425|286.7171|284.2603|337.4003|357.8241|375.2198|243.6663|237.6605|255.0012|234.5193|269.7401|255.2656|171.896|144.3926|144.4884|158.2492|146.2085|111.8065|110.9465|113.5266|110.98|178.0842|325.0123|365.7619|377.3181|440.2045|439.0972|399.2111|325.3311|232.394|327.406|371.0601|354.7239|205.1156|193.533|218.0751|248.0285|238.9858|198.0769|222.6918|238.2285|421.3834|394.9427|430.0799|457.2418|372.9379|407.22|366.3764|283.2318|242.9755|284.8804|247.4719|287.758|267.2939|219.7386|134.1389|121.4762|89.4394|133.5628|105.82|84.1393|79.1702|55.4124|55.4124|53.0898|61.5904|55.2989|24.8712|29.0873|40.7755|35.1398|68.6222|60.666|47.4056|59.4332|78.0268|68.73|69.062|49.1403|52.1286|59.8352|48.533|31.4608|24.5101|31.501|44.6304|59.754|71.1056|58.1773|71.9492|67.0518|385.254|812.5422|947.9659|926.9203|1040.745|899.792|1189.9589|664.9899|658.5781|803.3004|693.4816|546.9069|456.2138|442.4724|275.7437||
2022-02-19 20:27:50|new_0222_0257|VBIV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.9614|40.8012|38.8904|33.72|32.691|24.358|15.7686|245.0952|363.104|267.7892|251.94|302.328|216.6684|314.925|315.0006|468.6084|445.9011|498.132|404.3324|482.85|486.1012|482.85|399.288|489.1278|479.1456|445.0712|451.7305|398.2216|513.3848|459.5622|418.1602|452.298|559.988|495.4171|967.092|917.84|917.84|1127.4372|1137.327|939.531|864.432|775.008|695.52|596.16|626.0674|1172.448|1128.6214|1108.6458|1048.719|1008.8677|1038.7312|759.0728|778.8486|1008.7678|909.3448|819.4096|739.5671|749.46|750.6591|769.5455|759.6527|752.8576|1548.884|1368.3286|1468.2066|689.1582||869.3736|869.3736|799.424|1069.2296|1219.1216|961.3074|900.252|664.1859|700.196|602.1686|549.895|595.1195|758.8352|715.5328|690.0607|636.801|583.5413|655.3261|604.382|565.0162|1823.406|1853.67|1944.462|1967.16|1883.934|1460.238|1664.52|1702.35|42.5587|75.4708|137.6683|136.9456|148.1469|123.6934|105.5032|110.2326|131.2607|153.671|193.7205|218.3303|174.6642|182.6763|179.0208|167.3543|131.1478|153.6763|237.3539|268.6182|275.5388|254.3928|259.5191|233.103|206.1324|195.2157|178.9859|131.986|145.5065|144.8626|124.9038|99.351|158.6704|161.5907|182.6278|195.3238|196.3004|174.8148|94.8049|66.4749|58.5566|85.3317|106.7582|154.139|247.7775|253.1252|237.0821|166.8348|286.004|495.8941|774.9786|1012.649|880.8659|684.9718|561.5623|767.3071|746.0578|943.689|843.2949|749.8764|747.3345|846.4707|836.8759|793.6257|860.1879|777.0605|782.2066|668.9925|599.5202|442.5643||
2022-02-19 20:27:52|new_0222_0258|POLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.8708|123.8925|130.9432|127.2269|126.2011|129.2792|142.6173|154.9296|184.6845|220.5955|238.0376|234.9596|232.9078|227.7776|238.0376|224.9463|230.0822|203.3761|220.8647|258.8738|294.8287|295.2239|286.9945|294.1949|304.1793|291.4165|299.9252|330.6476|308.6044|319.101|306.5744|296.5558|307.5761|306.8374|298.6825|342.5163|342.5303|374.6425|340.5844|381.7062|382.8156|392.7292|427.7643|503.8566|579.9494|664.602|597.4186|639.7957|703.8788|674.9382|670.8035|666.8514|720.364|778.7241|863.8625|952.6227|783.3592|849.413|1056.8638|1153.881|1399.5191|1265.3471|1020.7409|1116.0824|1129.7442|1036.45|1218.2467|1171.2303|743.9034|826.7563|988.3778|1060.9001|1113.3514|1178.128|1433.1867|1470.4166|1412.2933|1468.8277|1824.9465|2197.26|2403.3276|1826.912|2030.588|2253.1234|2516.8382|1487.3622|1154.9798|966.1708|1089.585|1152.1826|1100.6616|1065.0166|836.2424|764.7145|1083.457|1163.1919|1231.2224|982.822|994.7244|946.0505|1030.8878|939.1662|755.5814|842.5641|826.4934|768.95|702.4734|754.6752|714.608|606.9712|630.5041|647.5879|813.7051|913.6185|993.459|1015.979|1146.2102|1158.5758|1292.6657|1323.7607|1491.2599|1929.6789|1835.974|1676.6833|1831.06|1920.1597|1913.5198|1856.6756|1970.0874|2213.3011|2193.1865|2038.3961|1934.581|1807.8868|1820.6426|1830.1319|1540.9425|1790.9027|1770.8244|1643.8824|1485.6351|1283.4414|1317.2724|1348.072|1375.0377|1579.6704|1604.1322|1737.9893|1118.948|1075.1982|1037.6079|741.6535|866.8431|857.4096|930.8584|1027.9418|1013.7254|963.1343|1006.7172|1151.2406|1234.8798|1144.511|1282.801|1335.8491|1378.7699|1484.0485|1281.4132|1308.1397|1186.146|941.3935|914.5244|951.4714|1198.9761|1097.1855|1012.2582|1171.7537|1274.9855|867.3715|652.8498|595.6765|687.056|488.1089|393.699|592.7385|794.9807|843.3836|871.2519|1233.9356|1146.9148|1300.4235|1260.1563|1244.9263|1292.0901|1333.363|1452.5598|1532.0745|1608.751|1387.3767|1340.9516|1432.9873|1432.5105|1690.8868|1706.2427|1734.3467|1763.4033|1771.056|1667.9399|1684.744|1869.7675|1636.8607|1728.3419|1626.9932|1418.2486|1474.7544|1481.4236|1531.892|1561.0419|1616.0217|1654.703|1592.4995|1348.8264|1318.9041|1463.7842|1510.3416|1548.3961|1457.4881|1454.8112|1441.5818|1613.9912|1734.1727|1819.7951|1935.1829|1983.3737|2026.6899|2007.4845|1954.6753|1955.991|1976.1649|1883.1833|1917.7652|1993.4953|1836.8831|1901.8104|1812.5825|1841.9332|1982.9321|2130.4984|2024.8925|2095.1596|1912.2081|2256.6461|2257.9339|2253.6412|2147.7451|2299.9577|2292.2151|2280.1508|2166.2937|2170.9259|2004.2919|1841.8484|1877.438|1771.2943|1757.485|1543.9462|1095.3498|1258.8951|1244.1315|1422.7213|1495.884|1415.5081|1583.5977|1632.38|1685.8082|1594.4521|1751.5672|1823.1345|1812.4281|1800.1506|1770.3797|1840.7289|1875.6623|1771.3714|1532.4627|1427.2978|1504.5943|1698.2749|1691.331|1726.7117|1867.4484|1933.5996|2003.0402|2220.1718|2512.0454|3183.8646|2732.5314|2474.3332|2074.7218|2300.6596|1583.7932|1363.2802|1528.6847|2042.1933|2084.1793|1733.8038|1668.1223|1487.737|1402.1741|1414.4427|1398.2925|1016.6554|954.7859|1096.051|588.938|304.2514|499.847|558.4386|636.2915|593.9572|776.573|488.9232|707.7814|837.7184|1131.3942|1156.0772|1386.0074|1734.6755|1514.7626|1698.0538|1569.5749|1643.7088|1345.8332|1183.7407|1076.5692|1261.0095|1210.1589|1310.289|1153.3451||
2022-02-19 20:27:54|new_0222_0259|FLYW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3564.0751|3434.1031|3631.931|3354.5645|4927.4801|4869.0902|4951.7768|4064.7826|4025.0037|3073.4488||
2022-02-19 20:27:54|new_0222_0260|GATO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||369.3928|383.9446|421.9755|910.2361|871.1752|768.1966|623.2015|697.4628|1009.9547|1052.6237|933.003|972.086|794.3554|870.4034|795.7381|716.9248|223.3044||
2022-02-19 20:27:55|new_0222_0261|PHAT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.1014|588.4551|641.8585|739.3762|844.7187|894.4226|630.3492|792.3384|1064.2488|824.7837|874.2195|893.6864|956.3041|1021.8718|1165.1879|965.5518|1097.5808|1316.0134|1066.6979|1118.6756|1125.0459|1027.6461|932.4991|1136.9867|968.7282|702.5082|564.2036|632.2371|553.7612||
2022-02-19 20:27:55|new_0222_0262|DTIL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||855.0658|763.56|634.5574|680.3866|715.8556|591.4029|414.6671|382.9873|331.821|998.4783|677.2948|420.4957|412.2264|239.7239|349.8117|399.8514|430.276|350.7685|283.7088|345.8102|338.4638|603.0009|451.5764|771.0874|700.9303|528.1628|514.4294|621.362|688.8685|583.8624|792.9805|672.312|594.206|539.006|441.1706|298.9751||
2022-02-19 20:27:55|new_0222_0263|VLDR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2738.2169|2068.4251|2550.9451|3854.2363|3817.2947|2916.6243|2424.1692|2424.1807|1820.9808|2018.6555|1548.8265|1316.1114|1175.5356|1294.5864|986.1644|966.5197|793.6463||
2022-02-19 20:27:56|new_0222_0264|ONEW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.2915|229.8947|89.6298|150.7411|229.0217|352.6993|381.5089|418.4666|312.9838|280.0381|413.0188|444.0176|491.0401|552.4388|628.6302|820.5278|767.1394|624.8704|709.6904|630.8861|700.9146|778.2581|873.0662|1004.6332|893.6911||
2022-02-19 20:27:56|new_0222_0265|EOSE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769.4471|685.779|1169.7401|1156.4117|1091.9714|939.6756|695.1734|919.4731|953.4342|799.2414|729.9887|762.523|618.0732|486.5111|408.1109|220.7021||
2022-02-19 20:27:56|new_0222_0266|BCAB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||995.3884|1136.8198|1498.3668|1760.6063|1719.8733|1577.1397|1418.2475|1478.7357|1353.6483|1406.3878|1133.1224|1055.7224|803.0204|691.7763|349.5717||
2022-02-19 20:27:57|new_0222_0267|PCT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3867.9756|2960.7153|3074.5438|2066.5212|2872.7109|1699.2179|1814.3346|1512.4303|1709.6861|1459.0441|1277.7575|768.905||
2022-02-19 20:27:57|new_0222_0268|GCMG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2007.2361|1751.2675|2270.8126|2448.4801|2413.3167|2317.1161|2461.0015|2186.3111|1924.7013|1885.4598|2141.6425|2137.9049|2175.2809|2096.7914|1965.9755|1683.787||
2022-02-19 20:27:57|new_0222_0269|STOK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||804.4552|919.79|877.313|1180.7962|709.4607|943.1114|825.4456|872.1522|952.6636|888.9117|725.1156|703.3621|850.0414|765.5481|867.5927|949.3658|1182.3209|1321.7707|1791.8233|2090.0155|2297.4077|2199.864|1354.8828|1126.1861|1404.796|1221.7642|1019.42|937.837|942.6817|905.7944|763.4132|795.7893|691.6708||
2022-02-19 20:27:57|new_0222_0270|RMO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3349.7178|2424.0173|2352.9466|1653.6621|1080.7809|1079.6196|1132.2336|1065.2908|929.6357|655.5368|654.3924|602.0946|497.6516|505.6999|305.8344||
2022-02-19 20:27:58|new_0222_0271|VERV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1471.844|2547.9036|3123.7471|3393.0203|2385.3183|2388.2031|1604.576|1896.0106|1396.4773||
2022-02-19 20:27:58|new_0222_0272|PRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.8294|58.8294|82.0036|76.6563|69.7298|69.7298|75.0959|67.696|69.4739|92.6337|80.987|78.3171|74.758|87.9511|106.6057|101.2775|91.0797|85.7213|89.2945|98.7671|102.8841|102.8841|96.7584|104.9817|102.9436|100.9825|112.3347|117.4914|117.4453|128.8942|123.6936|126.5409|148.131|150.1678|146.1243|148.1615|152.273|159.2731|161.3316|153.7836|163.6269|208.0606|226.2494|217.6999|217.6999|214.6892|224.9033|237.6283|246.1371|200.3356|200.3356|196.1536|180.7352|180.4365|197.0493|218.9111|257.0926|281.2031|282.0072|272.9402|280.9956|311.1559|305.156|345.267|321.8404|323.8712|318.8392|331.5125|348.4955|284.7695|195.4959|252.8708|260.3286|254.9991|231.6038|229.4992|283.4277|289.7711|315.2585|340.4524|331.9547|308.5145|295.3976|299.6141|302.8043|279.6595|252.2293|246.9476|236.0508|237.3634|235.2545|221.6029|243.7897|236.9636|208.2325|257.6783|254.498|277.8554|290.169|262.8875|257.6667|279.6596|314.7434|279.7595|316.1223|273.8629|253.9162|279.296|261.9436|294.4868|314.8224|331.7307|376.4502|478.8128|366.2853|396.3279|395.418|381.6455|423.2984|379.1042|392.9369|394.7571|360.884|327.2189|384.6552|446.1403|459.9704|520.8531|524.3316|597.9986|639.7393|591.0204|579.9437|568.0454|653.3376|659.171|686.6913|797.8789|858.1605|917.7548|865.5834|903.7291|940.3029|950.5112|991.398|971.6783|898.2964|885.7772|795.1565|936.6313|1009.1992|1084.6589|1055.5263|898.3014|841.7199|867.7335|874.0828|919.6473|1031.5823|1112.9762|1155.2957|1147.5264|1166.7874|1184.9593|1077.0279|1175.0982|1027.0101|1179.3951|1273.2887|1293.9405|1357.7198|1224.3039|1211.4325|1333.586|1329.453|1342.2031|1073.3949|1154.7266|977.4775|911.2701|918.1667|810.5798|886.4424|906.9243|965.5381|1107.6289|1042.1822|1044.8903|1222.2292|1280.5166|953.3839|1028.6601|1072.6549|1268.5901|1064.9444|1060.0539|1090.0683|1423.2838|1508.2218|1318.4265|1308.3967|1181.9704|1245.6726|1262.228|1225.9147|2747.7531|2893.512|1372.2369|1588.1994|1470.3006|1328.7263|1135.3134|1259.0968|1160.923|1204.3377|1359.6334|1429.7104|2579.7575|2506.1588|1541.6536|1738.7746|1895.3159|1854.6292|1925.9644|1625.9489|1747.2785|1690.1801|1623.2406|1722.4529|3274.1443|3483.1584|3275.8266|1604.139|1693.7611|1722.7639|1831.3009|1906.1657|1866.3335|1743.1847|1931.2548|1867.1787|1841.8286|1902.1533|1817.2763|1856.7064|1842.6356|1771.3202|1817.6477|1798.045|1743.3051|1766.7788|1855.8581|1856.5046|1820.9814|1820.3168|1956.9626|1850.8688|1942.4557|2077.7481|2175.5323|1588.5328|1564.6313|1464.2181|1577.9817|1711.8859|1881.1729|1926.0213|1756.2043|1768.1547|2162.0314|2093.1417|2213.7903|2273.4906|2383.5975|2489.2291|1528.266|1450.7453|1395.5252|1304.4592|1439.0705|1611.1028|1577.8274|1537.1332|1367.3593|1461.7417|1541.305|1380.635|1556.1869|1831.5914|1931.6935|1780.9125|1748.2148|1849.4452|2167.2911|2300.2391|2314.2747|2753.1817|2587.1397|2576.3708|2158.4404|2262.1942|2354.1446|2393.3112|2871.5099|2750.6751|2370.4609|2424.7144|2563.7868|2684.598|3006.4683|2837.311|2943.4289|2552.1732|2504.8106|2835.6346|3124.0579|3047.4592|3231.5801|3196.0179|3677.6402|3517.917|3592.3401|3914.9516|3319.74|3296.4056|3256.4557|3121.312|2129.7807|1486.5767|1884.1459|2775.8222|2472.4056|2970.9363|3217.8978|3382.1414|3382.7139|3744.6845|3552.7328|3389.5211|3263.3793|2921.63|3625.0141|3722.5299|3081.6054|2840.2107|3110.8653|2853.0355|3083.8537|2788.285|3026.3094|2654.8868||
2022-02-19 20:28:00|new_0222_0273|STTK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||773.2628|1121.6667|1355.8516|1881.6214|1995.6464|1755.0014|1236.4477|1462.0515|1155.3098|1219.2408|915.3284|905.219|890.4614|844.5075|355.2931|375.5714|295.303||
2022-02-19 20:28:00|new_0222_0274|VEI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:00|new_0222_0275|MASS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283.8392|1492.1113|1495.6568|1567.3851|1422.4936|1428.6195|1213.4939|1022.31|865.6933|998.1325|974.7212|992.9574|745.1976|815.9914|506.1134||
2022-02-19 20:28:01|new_0222_0276|ATLC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||760.969|981.2495|715.9116|735.9371|773.4849|1001.275|1116.4216|1143.9567|1556.9826|1276.6256|1562.785|1486.0704|1532.5101|1532.5266|1515.1115|2063.6864|2880.998|1299.5016|825.6342|988.4438|357.5841|415.7278|376.4775|570.269|487.9382|495.3899|506.5641|425.5511|428.8102|278.8896|422.7575|506.5641|230.468|265.3874|301.7036|346.4004|316.6026|297.9789|249.5573|250.0229|242.732|277.5586|362.1523|386.2009|277.6969|284.1335|310.5753|363.8155|526.8894|658.0628|660.4228|839.219|857.8528|969.8612|1166.6447|1133.4498|1108.0705|1018.0457|971.51|784.4795|863.1674|750.4347|770.4306|856.7996|873.7436|862.4441|1191.7576|1343.6334|1499.9294|1540.024|1421.0836|1410.7822|1726.0063|1778.2821|1897.2312|2091.5319|2200.5418|2124.3919|1907.4078|2014.4338|1945.5266|1828.3991|1794.0584|1949.9603|1828.732|1793.3572|1456.7943|1456.7943|1495.7803|1781.8924|2004.5055|1848.5283|1789.2964|1500.7914|1551.2709|1802.3635|1668.7095|1582.2431|1162.5747|1083.8562|1201.9109|653.619|570.4401|417.3712|544.3544|438.5776|415.819|501.3478|315.3794|289.4671|314.9095|257.7842|177.1366|106.076|218.3918|289.9091|137.2749|100.7484|121.9586|116.5654|138.2407|110.9879|168.0177|196.6571|224.9226|153.6922|173.739|168.3992|152.4088|172.9296|278.963|302.8234|200.2851|150.3407|186.4867|163.9365|214.5402|213.095|234.9051|237.7062|228.4125|226.5187|184.374|92.8839|77.4033|58.338|68.0579|64.1964|73.4092|75.8161|99.644|97.7715|96.1224|127.3919|127.1036|129.7072|86.866|102.0143|106.2747|103.4344|60.1349|56.4343|54.7382|51.8007|50.4049|50.0942|61.9844|61.4766|58.668|54.6739|54.8283|55.4461|56.2399|53.1024|53.8697|51.3052|44.4438|36.3347|37.7658|43.2009|42.8901|41.8592|42.3226|43.2202|20.2092|17.6739|26.895|40.5688|39.6503|43.849|31.2135|44.3924|45.3141|60.5606|58.8698|61.0197|52.3715|48.0275|45.881|49.0624|46.6093|46.3026|48.4482|45.9951|42.7754|41.369|45.4755|45.9224|48.4127|47.0841|47.1917|43.8956|43.0514|39.7452|39.7279|39.3035|36.7553|40.1528|37.2186|35.8287|35.6888|34.0264|34.946|35.936|33.7951|32.9474|31.1684|32.3883|32.8488|27.6145|28.3816|43.8368|52.4202|56.8934|49.974|49.0253|58.6748|57.4297|55.121|51.5634|55.5888|65.509|77.9368|127.1663|129.3537|110.1364|126.3236|148.051|179.1862|153.4514|168.9366|275.1251|208.6445|168.5845|131.0506|151.8134|211.5747|243.2609|294.6585|394.9885|459.2889|438.3389|470.7541|490.7224|653.1318|684.1628|746.2233|847.88|883.0224|1280.4071|891.8926|998.0021|1005.6999||
2022-02-19 20:28:02|new_0222_0277|APPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3510.6184|3012.1792|1746.9856|1593.7326|1694.2808|1573.3148|1182.2422|851.401|647.3338|619.1451|473.509|416.9|327.0595||
2022-02-19 20:28:03|new_0222_0278|ORGO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||377.8164|383.625|383.625|381.6875|379.75|380.9125|381.6875|382.85|387.1125|387.5|385.5625|380.9125|386.3375|389.05|383.625|387.1125|387.19|388.275|387.8875|391.375|392.5375|372.5425||933.6985|926.3032|1082.3602|650.5086|712.2648|645.6041|600.8593|738.9624|379.9885|419.0771|620.5581|696.3633|514.5668|469.8216|486.601|390.8741|326.616|354.4004|443.531|377.3936|397.4228|446.4418|404.0391|406.3513|664.0514|936.2741|1479.1342|2048.4031|2605.6008|2684.8912|2327.1621|2166.7032|1904.3261|1971.1897|1727.5909|1413.7712|1331.4406|1143.6238|951.9478||
2022-02-19 20:28:04|new_0222_0279|AKRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||495.4662|547.6926|722.4516|740.7271|563.4632|662.5618|656.5645|547.6447|745.3339|698.3188|551.9206|589.1932|653.1846|957.1751|1257.3867|1133.6751|978.7765|957.5969|1001.7239|835.1881|1024.8772|1042.248|986.4591|1018.842|916.623|858.8257|734.0957|840.5204|751.214|789.5768|734.3987|723.5833|629.3849||
2022-02-19 20:28:04|new_0222_0280|VITL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1381.3387|1473.4018|1583.0941|1577.288|1352.5245|1180.9944|988.4666|1005.822|1106.4042|872.7848|929.3679|854.456|806.2763|693.0442|714.2439|718.9966|682.3213|658.99|737.9882|673.4999||
2022-02-19 20:28:05|new_0222_0281|GIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703.5938|752.5781|961.875|1001.9531|917.725|1059.9724|1000.3203|918.0322|1140.4421|1116.7815|1282.4059|1466.9588|1670.4401|1514.28|1594.7261|1736.6899|1774.5469|1618.3867|1731.9578|1608.9225|1339.1914|1258.7452|643.569|794.997|847.0504|981.9089|899.08|802.0929|826.7454|685.7877|700.1243|628.4576|778.977|793.314|683.397|836.325|549.585|495.497|493.1784|511.8764|372.5881|591.596|639.0321|842.2521|645.788|559.395|586.4625|557.1574|487.215|381.8857|312.655|350.6202|323.8212|303.722|290.3225|306.1301|389.8204|299.523|308.592|248.588|199.0584|138.5487|110.839|134.2857|95.9183|70.3401|46.8934|34.1043|83.5555|69.9138|56.6131|66.5034|92.0816|91.7406|87.307|73.6653|52.8617|69.2317|80.1451|83.8966|90.3764|95.492|93.786|119.364|102.3129|75.0295|71.619|70.5959|56.6131|52.8617|49.7923|46.7229|51.1565|65.1392|70.2549|79.8041|124.8356|128.6132|170.607|263.7584|247.8372|236.8907|233.1196|243.4455|237.6165|195.7851|182.7686|182.8144|219.927|211.8504|207.7766|206.4006|200.9258|210.5592|247.0286|245.8502|233.7987|207.2855|196.3041|253.5305|233.7614|245.6024|242.8272|242.8272|255.1376|239.8641|219.0365|227.6859|244.3712|234.6381|246.4803|252.0426|235.008|280.1008|271.4158|445.2226|562.16|400.3767|455.5046|671.84|931.2459|802.1731|676.0736|594.7577|673.9148|753.8243|666.9416|666.9416|776.2744|723.9453|686.0519|606.7082|420.473|397.4918|484.3745|747.9601|615.7301|623.9826|630.9442|552.1678|505.0956|407.3766|399.7178|407.3766|381.8472|393.5178|478.8773|488.3386|434.9662|413.8065|488.5236|462.7343|503.8353|518.4841|576.3766|582.1193|651.3758|615.654|838.7812|753.8838|648.6481|554.923|600.7693|450.0342|472.0459|494.7849|474.9788|512.7281|505.7447|497.2911|474.1225|559.6638|477.4471|544.3046|598.153|469.4116|494.9312|505.846|572.8069|606.399|674.8282|627.5481|633.5013|486.1571|443.4861|459.56|414.6268|436.9108|437.6414|384.8188|372.3936|373.9576|379.0753|360.5654|358.0456|341.1659|348.5028|356.1646|348.8229|335.2372|348.0866|356.1665|400.9627|419.0813|402.5531|447.8094|571.095|593.1531|601.9732|560.0047|518.0652|537.9341|549.7024|555.2848|495.3038|491.3895|477.4024|410.0433|406.1047|364.5002|305.9592|303.9242|256.7126|325.6857|343.5259|333.9398|338.7315|305.306|297.5627|318.5801|326.3703|331.8993|337.7997|312.2417|330.383|300.1133|289.7749|283.5018|331.1213|323.8261|296.8714|288.1632|451.4923|618.9912|628.5994|713.3022|868.8172|890.2877|1041.6951|1141.8053|1060.9892|1280.478|1124.684|1091.3259|1070.2107|1150.9163|1270.2458|1322.5475|1509.2432|1316.9616|1071.5976|1065.2663|969.5078|863.9435|860.5833|799.7264|867.9739|823.8079|757.9332|793.2038|758.7126|859.9243|846.2113|835.8198|875.9782|944.9768|859.0698|628.2066|664.7196|733.2899|819.4711|731.512|850.9095|847.161|898.1901|1112.2707|1356.5736|1365.7699|1623.0018|1376.66|1670.9561|1266.2302|1309.23|1338.9088|1457.3991|1306.0741|1464.1581|1670.9786|1562.832|1528.4217|1306.4564||
2022-02-19 20:28:06|new_0222_0282|PGEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2248.3851|2208.3815|2324.6208|1634.723|1899.6129|2177.9235|2795.1562|2476.3452|2214.0387|1698.7524|2164.0219|2333.4582|2064.9403|1842.1827|1749.6503|1974.2351|2403.4745|2530.2268|2871.1114|4826.9287|4216.6788|4077.8634|4413.7733|5140.4479|7102.8158|4674.3354|3884.8509|4652.7777|4015.2688|3026.0006|3582.9049|4281.7202|4086.4417|2924.6189|3503.9251|3032.6473|3327.056|3182.9109|3391.46|3006.439|3523.1707|3059.8458|2431.9335|2588.3249|2261.9371|2528.473|2633.7263|3025.7701|2541.7541|2405.5672|2390.7736|1918.2487|1525.9071|1718.985|1749.491|2046.9883|2185.4383|2366.082|2194.1209|1935.345|2030.22|1901.4476|2219.0045|1739.9686|1260.747|1161.7488|1232.1578|811.6695|884.9909|742.7315|842.4055|1194.9504|1196.081|904.3539|898.6908|893.1275|865.4714|1028.6319|758.9488|549.7282|464.1865|576.3179|681.8732|775.2866|796.0777|989.0663|723.752|867.965|1528.2118|1795.9368|1559.3255|1764.5731|1451.0911|1457.2835|1366.4613|1293.1964|1130.3394|1293.5877|1050.2316|1075.0402|814.5497|750.4608|537.5201||
2022-02-19 20:28:07|new_0222_0283|PAVM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.03|202.8444|192.1964|156.6587|139.755|106.48|87.9833|93.3156|79.7182|72.4497|65.3882|61.9901|61.5901|40.2602|62.5233|73.7873|54.8401|42.3191|33.7588|29.2419|30.1019|28.0155|28.891|15.6537|30.2211|38.7042|34.7713|33.975|30.259|27.8702|28.0197|27.3113|26.6029|32.3597|37.9234|36.3969|37.2117|34.4806|34.3599|34.4359|33.628|33.1822|48.5747|59.0992|99.5781|84.7373|107.487|99.1973|98.2339|100.399|93.8171|87.3944|95.1037|110.7802|144.8712|152.4371|355.338|507.683|373.1|446.1836|509.4989|585.7001|695.0943|737.663|476.0205|284.8945|219.8362|155.6441||
2022-02-19 20:28:08|new_0222_0284|IGMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||702.0732|538.844|686.447|611.3287|1107.8285|1185.5655|1912.3303|1564.7013|1664.145|1962.7023|2200.9396|1609.7046|1372.4333|2336.6276|1608.4044|1971.5925|2470.6387|3117.4748|2955.6858|2484.4824|2178.7288|2561.7597|2866.7591|2146.8849|2301.7453|2131.3119|1615.9434|1486.4212|965.0863|577.169||
2022-02-19 20:28:08|new_0222_0285|GOEV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4197.0245|2946.9175|3654.1777|3364.201|2135.116|1995.0126|1935.6372|2249.7216|1898.1284|1752.6851|1705.9895|1988.7371|2698.9087|1935.2917|1510.5298||
2022-02-19 20:28:08|new_0222_0286|VTGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6601|39.4768|32.0082|35.8187|41.001|47.2502|46.6146|50.9268|49.284|48.0325|45.5388|33.24|16.7862|26.34|19.316|16.1766|13.7018|12.1408|12.3663|13.5464|15.4816|15.4708|17.0281|18.4817|17.6511|11.6984|13.1849|19.4127|10.911|6.839|6.4328|11.291|9.1112|6.6582|7.2572|7.2689|14.7962|16.3238|15.3372|15.0177|11.5713||12.0333|10.6016|10.6016|11.788|15.3986|12.3312|15.414|22.323|22.323|14.7491|13.8648|12.9809|11.3646|17.3802|14.636|18.1792|19.9|17.4125|9.5769|31.4046|23.9121|28.9336|35.0627|31.3414|31.257|31.4941|23.7708|19.3084|17.9426|19.6219|16.7051|16.4637|17.3938|18.9226|18.9553|8.888|21.0582|26.6536|26.8795|34.3539|22.4717|22.9326|31.1883|32.0779|29.8849|33.8184|54.2281|62.425|54.6607|48.4672|51.574|48.111|55.8361|23.5705|36.4896|30.582|24.1928|29.6272|45.1804|46.4591|18.0975|31.8579|35.9722|25.689|19.2428|19.5626|22.6419|29.5024|45.409|49.9709|51.7987|50.3335|58.3771|284.0136|302.0242|338.6496|394.6451|492.6245|494.5265|660.6622|535.9562|611.5054|508.7358|477.3081|333.5028|431.6042|336.61||
2022-02-19 20:28:09|new_0222_0287|RLMD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.5|68.4998|120.882|120.906|135.5089|149.7597|147.2214|161.046|161.046|139.5732|136.4894|118.2192|92.4397|82.4548|72.7542|50.2273|42.9546|36.3462|31.995|32.3978|16.7989|17.1589|24.8797|39.3028|32.4518|25.8757|21.7837|23.3483|17.0911|14.5636|11.0731|13.36|12.8966|8.6659|10.7758|12.04|11.0768|10.0227|9.5216|9.3963|11.2907|10.0675|9.0325|8.7816|9.0325|8.7833|11.7959|15.686|18.6977|14.4325|13.4285|12.4245|12.801|14.558|32.6894|34.8243|41.0749|41.1623|51.4281|55.7654|83.4746|70.1611|81.8546|103.2928|101.8604|252.7523|357.812|544.4506|613.2056|708.4366|500.8123|624.3719|730.7246|678.1443|578.623|586.7952|644.3341|531.009|568.4525|538.659|571.8148|549.7654|631.7383|634.753|541.3415|576.4704|432.8769|441.7174|453.8165|437.715|320.6383|402.1566|320.6383||
2022-02-19 20:28:10|new_0222_0288|SWIM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3281.1534|3131.8459|3739.9129|3842.2608|3230.5815|2692.3519|1847.0787|1882.8372|3131.67|3019.0114|2038.6417||
2022-02-19 20:28:10|new_0222_0289|RXRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5075.4546|5557.9495|4793.7735|6061.6481|5094.938|4175.0187|3686.3611|3410.2808|2953.9994|3046.9456|2088.7547||
2022-02-19 20:28:10|new_0222_0290|ADGI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2265.8078|3754.5424|3112.8226|3409.8646|5155.96|832.1627|863.3132||
2022-02-19 20:28:11|new_0222_0291|PLRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728.4877|1038.017|841.7503|886.4544|705.4128|750.4542|1064.397|871.7547|899.8414|1261.0578|1286.8247|1230.3115|1092.2696|1039.046|781.615|652.6323|621.328|601.5405|479.3187|508.1499|438.955||
2022-02-19 20:28:11|new_0222_0292|XMTR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3746.7064|2796.6319|3606.3268|3231.747|2471.2414|2442.3873|2108.2159|2395.1749|1954.9638||
2022-02-19 20:28:11|new_0222_0293|MAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1870.3477|2053.5079|2111.039|2213.462|3362.601|3346.215|2137.172|2691.9722|2566.5976|2465.1038|1964.2024|1323.5978|1068.6694|1082.4009|884.1896|970.1608|874.0402||
2022-02-19 20:28:12|new_0222_0294|LFST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8182.9043|10337.7369|9073.1132|5604.746|5271.7594|4804.0732|2955.7739|3741.486|2865.9783||
2022-02-19 20:28:12|new_0222_0295|LAW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2311.5349|2418.5632|3123.1195|2814.5373|3201.0576|1998.4281|1988.6318|2018.5967||
2022-02-19 20:28:12|new_0222_0296|BHG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10239.7601|10542.9001|6882.033|6050.1389|5156.9785|5339.1373|2111.1391|2337.3325|1847.2467||
2022-02-19 20:28:12|new_0222_0297|ONTF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3149.5708|2819.5819|2241.9751|2031.2109|1493.0399|1845.9071|1725.1381|1038.4513|946.611|902.5054|723.0336|828.6346|792.0072||
2022-02-19 20:28:13|new_0222_0298|HGEN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.024|187.2333|158.7622|144.888|144.888|124.5064|139.9916|141.687|140.476|117.1067|133.6552|138.9224|144.9008|93.1976|110.8128|79.4818|74.8646|57.715|76.8434|53.4406|49.482|55.0766|52.4382|60.0382|60.3754|13.2628|23.0944|15.5095|17.1459|18.6427|16.168|8.6202|8.7016|9.4027|7.9593|140.9996|104.9991|9.1246|9.3026|31.8068|22.166|12.9524|57.8743|54.8435|52.143|46.9444|48.4348|65.2751|56.9145|42.6859|41.937|34.4482|34.4482|35.7962|29.2061|25.7613|3.4823|6.2194|9.7412|6.7439|7.4718|8.669|69.4213|60.0644|70.9852|64.5692|73.4963|47.3064|63.3494|71.4171|63.726|78.1193|81.5439|96.49|150.5596|148.7005|128.9615|137.7794|126.7214|101.4674|95.8604|81.202|78.9464|57.6308|51.4581|57.0172|51.3155|108.5964|96.0221|530.5311|1093.4461|1071.445|566.2558|732.9543|576.5563|467.1293|851.321|1003.6192|913.2728|1037.4778|1058.1669|1077.6867|1013.4135|962.9794|983.7716|381.71|492.1419|349.0856|246.9764|165.9273||
2022-02-19 20:28:13|new_0222_0299|ALGS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547.8195|553.353|616.7476|986.5371|1012.8936|1068.901|839.2384|1042.5794|1062.9621|644.0537|620.4329|706.88|664.7441|682.7115|571.2702|519.9176|139.355||
2022-02-19 20:28:14|new_0222_0300|CFB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||746.317|746.317|694.3085|714.5765|717.175|747.8368|709.3796|625.1772|461.5892|490.2431|488.3044|472.1168|494.5488|476.7438|492.7284|465.5865|486.9868|561.7562|604.1334|699.2774|713.6828|771.563|763.9116|687.9424|704.7588|650.6069|685.9863|734.7583|751.0523|806.5538|786.6955||
2022-02-19 20:28:14|new_0222_0301|OLMA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1887.4653|2189.2486|1795.5986|1641.5104|1589.2305|1381.436|1036.3783|1110.2905|1074.6441|947.6803|1170.1197|1154.7258|1071.3951|381.9264|379.9121|282.819||
2022-02-19 20:28:15|new_0222_0302|CLPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.717|58.2516|149.3349|99.5484|106.185|119.4566|89.5925|81.147|76.9472|91.1324|88.2728|68.2108|62.4788|64.1984|63.5712|67.0387|80.4816|90.0592|86.5504|86.5622|86.0479|71.9993|74.9261|74.2392|72.4716|46.2522|74.2846|58.956|57.7769|73.735|54.5639|53.5853|62.869|61.8893|59.1268|80.8704|81.6192|76.3776|81.3544|49.4419|55.4349|43.8586|41.2346|33.7374|31.7454|31.0692|27.9539|28.494|39.2949|23.979|20.652|16.6897|13.8561|22.024|17.5109|9.2068|11.1558|9.3085|12.1337|18.0738|24.3274|11.1312|31.0176|20.575|19.8513|28.4328|28.187|29.1231|28.125|31.0123|34.2205|35.7255|31.7163|25.1316|22.5631|19.7015|17.6102|22.0448|23.147|20.8874|24.2405|30.1904|32.945|34.3083|34.751|36.5218|49.2707|57.4825|55.5025|67.6135|56.9692|58.9989|77.5477|82.1279|78.1876|53.9647|53.3255|63.4302|54.915|62.2059|68.2743|83.3773|105.4525|169.3698|263.0445|404.6383|462.2222|467.0719|396.3034|383.2573|400.2388|451.5801|436.3763|391.9667|400.1946|302.5869|264.7635|213.9384||
2022-02-19 20:28:16|new_0222_0303|EBET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.2373|292.1626|298.687|291.7242|303.5243|447.024|417.1715|379.2226|328.3759|273.3321|162.0692||
2022-02-19 20:28:16|new_0222_0304|TCRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8546|||28.9924|29.7172|28.9924|33.3413|34.4285|35.6377|39.2742|89.2956|80.9003|74.7946|71.7417|81.6635|76.321|97.6237|88.2774|79.2664|78.046|107.3973|114.3898|106.1263|110.9984|91.0865|73.5047|71.7256|73.2111|69.8158|74.1205|68.3698|61.3411|63.127|61.2011|53.0695|38.5182|34.1984|27.3587|36.3358|28.6412|16.2442|17.0992|17.0992|13.4913|13.3276|11.1427|41.0752|33.1223|37.4805|38.9841|76.7139|80.5496|96.9152|126.8297|130.1564|142.6314|224.8212|252.6807|206.614|153.3155|184.5645|186.0293|190.8318|212.1971|206.8558|229.247|288.8609|389.9188|413.3497|471.6639|425.8906|405.0913|359.7945|351.5863|269.3559|319.6676|334.7269|297.5858|391.0139|371.9327|433.4543|370.5748|404.7695|484.9181|427.2796|402.6136|418.7991|363.0654|324.0518|377.0627|347.9298|418.5195|130.542|133.7005|154.5912|193.8144|263.0968|250.5684|353.9732|280.3816|323.0666|420.6703|384.6129|434.4045|436.607|360.5991|375.708|403.9077|311.2956|301.2213|268.0052|323.5412|401.602|535.8393|905.5997|1534.6097|1288.7366|1250.2669|1241.9318|1491.3708|1753.4181|1121.4025|1353.3809|1717.2624|1666.2157|1051.1144|662.5446|1122.2425|1018.8364|961.1165|953.2061|765.3652|644.1714|675.7872|742.9707|773.2692|905.0016|724.1005|886.9239|841.9158|836.6523|970.3579|826.9661|895.7853|800.6702|895.7853|928.4367|637.413|567.8512|657.6534|586.3244|637.9471|622.2832|616.5872|630.8271|442.8012|350.2543|387.2731|432.8346|307.5404|503.3159|360.7881|352.649|469.0311|720.5552|776.2457|688.5527|882.2555|1095.5952|841.6728|744.0333|794.7217|888.8573|823.5689|739.9394|617.7|540.0015|578.573|668.5733|688.9494|683.1414|563.2169|558.9725|484.2979|610.7296|609.441|851.9298|1088.3617|736.1813|676.7498|661.663|545.3645|493.6303|474.23|408.5156|354.4791|278.8281|235.5989|229.1145||
2022-02-19 20:28:17|new_0222_0305|CWENa|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:17|new_0222_0306|CCRD|market_cap|0||||||||||||||||186.126|177.792|152.79|122.232|134.733|130.566|84.7824|97.2912|96.0049|98.7876|89.048|66.786|75.9442|75.9442|68.9124|57.0925|58.485|49.1794|33.723|44.964|51.4947|54.205|52.8499|54.27|58.3402|70.551|59.697|66.4808|66.4808|62.4105|86.832|74.6212|69.4616|75.5548|77.992|88.8772|74.7698|73.359|74.5938|74.5938|85.4438|73.7719|49.5844|48.375|43.461|47.0828|42.2537|38.632|38.632|37.4247|30.1812|32.5957|31.3885|32.5957|28.974|26.5595|21.7305|21.3821|22.5075|22.5075|23.6329|24.7582|24.7582|23.6329|22.5075|21.3821|19.449|20.5295|19.449|15.918|16.9129|17.9078|17.2678|18.2835|17.2678|15.918|11.9385|9.9488|7.651|9.5637|8.3441|9.2712|9.2712|10.1984|11.088|10.164|7.392|8.316|9.24|8.3638|7.5274|6.691|7.5116|12.5194|11.6848|11.6848|10.8501|10.8501|9.1809|9.1809|7.5116|9.1809|8.3462|12.5194|11.6235|11.6235|10.7932|10.7932|12.4538|11.6235|12.1238|11.7196|10.5073|10.5073|10.5073|10.5073|12.4252|15.6317|12.826|12.7916|12.404|13.1792|12.1976|11.4584|11.0887|13.2691|11.8375|12.1933|12.1933|12.2003|10.8063|8.84|10.2|9.1827|9.2977|10.9607|10.2966|12.9531|12.9531|11.9542|11.2901|11.2901|11.6248|10.626|10.2966|13.2825|13.2825|12.6184|13.2825|14.7289|14.399|15.0535|15.381|17.6266|17.3036|15.9156|16.2365|21.0086|25.0801|30.794|24.7601|29.8685|31.775|26.691|24.882|24.244|19.4616|20.416|21.054|19.14|15.95|17.226|16.588|11.8056|9.2536|9.8916|8.6156|10.846|11.165|10.8471|11.4851|15.6325|15.95|16.269|14.036|12.122|14.036|13.398|20.4588|24.2948|59.6872|53.2922|27.7119|24.1591|23.7265|21.9819|31.7516|23.0286|29.9801|23.7052|18.1275|21.7641|19.6833|21.9328|21.0892|24.7447|25.5883|20.7862|19.6626|17.9773|14.3856|13.8012|13.7113|13.7113|13.4865|13.4865|13.936|13.8461|12.8122|11.2837|8.991|7.4625|7.8222|8.0919|7.4115|7.097|6.8275|6.285|7.9012|7.8563|6.9438|9.4526|7.8398|7.256|8.5101|7.9726|7.6143|8.3757|8.958|10.0778|9.1819|8.2862|8.2862|7.3904|8.5101|8.8684|8.958|10.3017|9.0476|13.1683|14.0327|10.3913|9.8986|9.2715|9.0028|9.8538|12.9443|12.6756|15.0942|10.5256|9.5851|11.7798|12.0933|10.2569|9.7194|8.958|9.0476|9.5403|9.0028|10.66|12.0933|12.5412|14.3332|19.4836|16.9306|19.2597|17.6921|17.0202|16.7962|15.8557|15.0046|15.2286|15.6317|14.7807|15.0046|14.5568|13.8849|13.437|13.661|14.7807|13.8849|14.5568|14.7359|9.4059|7.6143|5.5988|4.6295|4.479|3.8072|2.5082|3.1353|3.0905|3.2249|9.8537|12.3619|11.735|11.5558|9.9434|8.4205|10.3017|10.7496|10.7496|10.5704|10.3017|11.1975|10.9286|9.4954|8.958|9.4059|11.1975|11.5558|13.2578|14.512|15.7168|16.9306|13.9745|12.0933|11.9141|15.9452|13.437|15.2286|15.0494|14.3328|14.0641|14.0641|12.9891|15.3182|14.6911|13.5266|14.6015|14.512|13.2578|13.9243|13.437|12.2635|12.1202|11.1975|13.9386|12.5412|12.1829|11.2602|10.3913|11.2333|13.5266|13.8849|13.6529|14.512|17.5577|21.7679|15.0494|14.2432|12.8099|12.2725|14.6015|12.5412|12.2725|10.66|10.5704|14.4224|19.0805|18.4535|25.799|26.53|28.4864|25.932|25.2719|25.3435|25.3208|25.3208|25.3208|28.2021|25.6473|24.0984|29.9955|31.6082|30.9088|32.4804|34.5759|32.1312|31.9644|31.6073|36.6715|37.0207|36.8093|38.4705|39.323|36.7131|32.7874|30.723|32.0397|36.8676|33.5407|33.8041|33.9638|40.0277|43.4072|43.3159|44.8556|46.699|73.5719|76.1053|89.0358|116.4855|92.9949|88.2682|122.0411|113.9286|183.8553|165.2482|282.7009|250.1293|241.1012|254.8203|434.4956|489.6373|369.6229|401.9227|387.4189|356.4645|378.8663|327.2798|303.3608|299.3445|285.8678|304.164|270.606|335.4908|348.068|338.6028|350.6575|356.4094|359.786|352.5885|363.379|340.3736|290.188|275.0422|295.4125|337.3769|353.3314|368.2964|352.8963|337.5833|322.7923|296.496||
2022-02-19 20:28:20|new_0222_0307|AVAH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2077.2932|2125.9376|2184.1874|2281.7944|1854.5335|1744.035|1465.947|1493.5717|1119.7183|1373.8649|977.9119||
2022-02-19 20:28:20|new_0222_0308|BYSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||364.6927|431.336|612.884|869.7126|1025.7405|874.735|833.8425|889.8128|799.575|721.6736|653.3903|586.0235|653.3903|595.5252|687.5935|611.8124|625.7196|564.3064|505.2106|577.7478|414.8289|546.6935|429.8425|418.482|427.9877|386.951|309.7463|347.769|502.091|427.89|447.1035|457.7488|358.2701|385.2516|432.2268|479.6323|412.1492|317.3757|432.278|482.1991|444.8414|355.6592|363.8948|421.1263|467.2061|417.2473|475.9655|501.7992|509.5486|418.0485|397.7131|448.1605|376.2882|376.6794|917.6426|573.8261|576.1747|182.7945|185.5345|132.301||
2022-02-19 20:28:20|new_0222_0309|BYRN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0645|7.457|12.258|27.402|25.4839|52.0638|42.4731|36.423|36.423|43.7065|44.5663|40.124|27.8002|20.7785|18.629|17.9125|27.9435|17.9125|17.196|20.2053|22.928|31.526|28.66|21.495|15.763|11.464|4.5856|4.4786|11.5576|8.6682|7.9458|5.7788|7.9458|6.9346|7.9458|3.6118|5.3322|6.094|4.5705|4.5705|3.8088|3.8088|4.0188|3.349|3.5164|4.0188|4.0188|3.5164|4.8008|5.3768|7.8732|7.7634|10.61|5.1756|6.2107|4.9168|5.6932|5.6932|5.1756|5.1756|2.5878|4.658|3.3641|3.7559|2.8169|9.3898|5.3656|8.0484|5.3656|9.3898|6.4387|6.707|5.9292|16.3053|15.7124|14.1624|12.5888|14.1624|13.3096|11.6459|15.306|14.6406|10.6477|11.6459|17.7746|20.5092|21.0774|13.1177|16.3972|13.1177|9.3698|8.4328|11.2438|12.1807|13.5862|12.6492|13.8821|17.3057|10.7868|13.0848|13.3662|13.1317|16.4146|15.7112|16.4146|18.2906|20.481|18.5694|18.0233|16.3848|16.3848|14.7463|15.5656|12.7692|12.5071|14.7463|14.2002|13.1078||10.9232|10.9232|11.0208|11.0208||6.4141|10.4698|6.4605|5.8445|5.6197|7.9425|6.8078|7.5454|7.6588|8.1694|7.9551|13.208|13.487|13.7661|14.2311|14.83|15.6748|16.0037|14.1292|14.6466|14.1741|13.6071|15.875|15.2966|15.4801|16.1837|14.433|14.5258|15.2151|15.3319|17.7067|16.2068|14.5631|15.208|15.6059|15.5097|25.0277|22.8848|23.0591|26.1616|41.9256|66.9264|165.453|183.7202|248.8953|226.934|218.7842|207.928|215.354|206.4428|219.8626|182.0252|322.5173|489.8151|438.4953|576.2376|684.9881|503.2122|376.1694|310.4661|322.8182|271.7337||
2022-02-19 20:28:22|new_0222_0310|MARA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3947|27.612|66.7066|54.145|22.0912|33.8439|33.8439|9.7176||33.0096|34.1224|45.5416|35.0376|23.3584|15.9532|23.2222|22.1901|23.5144||29.0681|28.5562|31.652|31.5013|||||||68.1963|66.0845|64.8678|82.7546|76.7814|101.5045|107.7155|98.337|104.6813|74.9186|79.7453|62.9208|40.3545|42.1824|30.0787|27.2092|24.4461|27.207|23.1928|27.8017|34.3432|28.5858|26.6402|41.0079|41.829|44.3869|43.6346|40.4748|32.6507|24.8662|33.2081|30.8838|27.0234|17.7582|12.5404|5.419|7.8215|6.0237|10.1397|13.5302|16.3782|46.965|52.2811|38.4981|26.4402|23.7734|30.345|27.3687|21.8992|24.7569|21.6565|17.864|16.3328|12.8468|10.282|8.6768|16.4578|16.5433|18.7572|13.7925|17.8791|13.0262|11.1744|13.3271|11.309|10.2096|9.2201|8.628|7.6129|3.6848|4.7894|16.7589|22.8978|126.5615|76.5003|81.4071|120.7978|303.2323|1266.1742|2222.8213|3612.4202|4596.9718|3333.9474|2510.6733|2848.5389|2861.4914|4102.9322|3993.6571|6628.0768|4690.2184|3502.7824|2568.8439||
2022-02-19 20:28:22|new_0222_0311|STXS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.2773|275.6612|242.1066|249.5217|266.6085|263.6272|251.9527|206.8836|204.482|219.4797|206.1201|233.3117|251.0303|237.207|197.6641|191.3875|196.65|285.5006|339.9876|430.0032|394.2803|388.339|335.6141|312.3489|324.2317|358.1827|364.3195|388.3462|377.9903|362.0759|352.0086|383.8814|436.5146|377.5759|443.1452|492.7717|530.4781|481.3119|546.5108|540.212|515.0169|412.4623|251.8542|148.6643|250.0013|258.8522|188.5604|186.5826|262.1266|245.2756|224.7048|104.7639|176.2279|138.6309|123.9276|136.6494|167.2603|140.2749|189.8584|146.0599|165.8619|179.1138|171.8278|207.0641|210.0796|204.1845|210.2047|278.1929|259.9864|240.0692|182.0693|198.75|189.9018|166.227|205.4788|198.1494|181.0067|202.5599|191.6107|208.5927|234.4145|187.0395|166.0114|189.993|65.9829|77.066|61.4586|60.9751|49.3344|47.0939|44.8672|41.7669|34.9314|21.9892|23.4134|13.352|14.5933|12.1741|10.2342|12.8051|10.3698|25.2467|18.0328|18.1416|15.1057|15.9021|14.6781|11.1445|84.2487|55.0329|53.0183|68.6008|54.5071|86.8833|88.0417|97.5059|85.1805|71.7163|69.7727|65.9641|60.9808|60.1704|38.2639|38.6736|30.6933|34.8107|34.5466|47.6838|40.3752|39.6433|32.7215|30.7517|26.1233|33.2862|21.4805|20.4668|21.544|16.3759|17.5308|18.8119|34.5585|27.4155|23.9341|21.6237|30.1555|13.7676|19.7021|13.1425|12.0451|15.4417|13.8998|13.4265|12.8484|14.2045|12.8517|13.5648|13.5381|16.1547|23.6986|19.38|18.696|18.4694|17.115|43.5601|38.8721|37.5421|44.195|47.1435|46.6698|57.2382|72.6193|69.0918|75.5876|70.5699|82.3807|120.2203|116.4734|118.6424|161.3537|166.0237|128.9453|216.8896|216.6876|250.2041|298.2433|359.7594|291.2338|207.7905|222.9889|269.9542|350.4169|319.8574|306.2184|260.0659|266.7006|287.3738|335.2695|392.0319|352.2392|561.3037|606.0202|518.798|655.1678|684.7082|669.8233|418.7327|419.8584|434.8072|450.4692|454.9441|407.9581||
2022-02-19 20:28:25|new_0222_0312|CMBM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248.3957|242.9933|239.4047|240.9427|235.3238|222.7629|173.5449|231.057|186.8994|150.4438|161.0149|135.0784|141.0052|193.1467|318.2297|363.982|437.2112|535.5143|694.5886|640.4487|944.5317|1164.8876|1494.0178|1507.3457|1512.871|1257.8324|1127.7026|959.6258|994.9853|803.1809|702.655|673.3444|672.8115||
2022-02-19 20:28:25|new_0222_0313|CTKB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2453.975|3127.6408|2787.5345|2859.0555|3159.9383|2560.851|2306.7718|1935.0138||
2022-02-19 20:28:26|new_0222_0314|URG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.0277|140.7978|120.2842|50.3515|44.6637|51.284|64.3381|54.0813|49.4191|49.7636|92.0157|102.344|77.9317|87.4901|76.9928|81.7283|77.9707|77.7828|80.7889|77.0313|76.0919|82.198|88.539|84.5465|75.0138|84.1073|86.0863|98.9498|158.3197|225.6055|296.8142|333.5335|277.4346|183.0847|170.757|155.2336|169.9055|171.9775|120.177|82.9403|118.19|102.6386|92.2711|126.484|114.1517|139.2221|133.169|107.7337|94.4388|114.4163|122.2862|115.039|102.9296|92.2492|105.0234|110.2322|90.8507|107.9333|97.095|140.1123|160.3031|138.3873|128.5899|135.9379|140.8366|139.6119|177.308|169.6544|232.9818|205.9379|149.3397|144.19|163.5397|137.7854|140.3608|116.679|102.8585|118.9415|110.4002|115.1349|132.3278|119.3843|130.0483|117.9018|97.6384|87.3539|85.9218|80.2484|73.2312|73.5567|86.9661|70.302|70.372|69.583|74.7326|96.1052|82.3578|78.7677|74.6749|66.4176|71.7884|63.1721|76.8812|108.5332|97.6503|96.1601|81.704|77.8821|93.3593|93.651|88.3996|82.8748|78.0565|94.906|105.9719|98.1764|97.5484|93.8238|108.7916|108.5697|106.6771|115.1866|113.2939|131.2966|106.5492|110.6074|105.1019|118.1998|118.1998|143.7565|141.0091|136.5686|147.1408|88.9629|98.7197|94.3691|97.3122|85.7084|93.4624|92.628|81.4587|73.9002|94.4574|93.7192|85.3423|99.9751|100.3649|79.0821|74.1618|89.4658|141.1404|154.2388|226.6456|236.7364|227.2669|297.3409|253.2375|220.8099|297.0186|358.9376|375.2608|290.9326|290.9326|252.9848||
2022-02-19 20:28:27|new_0222_0315|TSHA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.6367|768.4445|792.9894|834.5269|988.2158|984.0621|1014.6488|762.7803|891.3514|841.7685|806.2152|689.122|780.1092|738.6989|633.6651|474.7679|456.3005|315.486||
2022-02-19 20:28:27|new_0222_0316|NMTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7008|2.2898|1.8935|1.1522|0.844|1.3066|1.2534|1.3333|1.012|0.952|0.6947|0.4113|1.5696|0.5148|0.7658|0.6312|0.5264|0.9076|0.8616|110.166|335.4|1181.8136|449.0909|327.8759|663.9743|117.0748|231.0551|166.0346|105.8491|62.8316|61.0478|58.178|51.3949|55.9181|54.4912|45.6452|40.9078|31.6497|30.3256|35.7046|31.2191|26.913|22.5023|32.9244|24.0814|19.4228|51.0132|55.8258|87.2027|68.7976|80.5816|123.7397|107.4822|139.8321|171.6838|298.7585|333.5454|278.4156|299.0826|319.2428|269.8924|271.5548|338.8218|332.1913|324.5254|248.918|245.4665|192.0575||
2022-02-19 20:28:28|new_0222_0317|OSW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||749.3104|833.6536|842.8214|782.3142|908.8291|954.6678|993.1724|917.9984|940.001|948.5576|1027.4171|915.5686|641.5667|155.4942|354.4534|420.8751|418.0435|492.8156|610.0717|549.7443|551.4436|831.8387|836.2432|851.8093|994.4982|1038.5646|974.3328|1041.2786|854.9925|883.9447|931.8966|963.8868|981.312|840.0764|962.9697|946.4616||
2022-02-19 20:28:28|new_0222_0318|BASE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1258.9218|1307.5764|2041.4506|1302.4541|1812.8021|1231.5474|1075.0428|1052.8096||
2022-02-19 20:28:28|new_0222_0319|APR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||822.5266|719.7108|998.5811|1028.5104|1087.2087|984.7085|1058.0476|1317.5354|1247.1737|1314.9359|1012.0076|1129.7736|1323.0944||
2022-02-19 20:28:29|new_0222_0320|REKR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|64.3896|65.105|68.7012|57.8522|52.3575|52.1881|41.5607|24.2679|24.7107|23.6816|18.9385|18.1821|13.4498|10.1345|11.4482|13.1692|13.5145|13.17|13.3636|18.3992|36.8262|81.2114|60.81|43.4658|46.7309|53.6342|73.6413|95.669|86.8974|75.1964|84.3112|86.4467|84.8872|103.7107|182.9204|189.9017|132.3058|152.671|257.5037|399.2137|649.4799|916.1164|912.8401|432.082|413.1932|286.4557|521.3206|483.8708|606.4456|287.1711|289.8097|215.4883||
2022-02-19 20:28:29|new_0222_0321|TRIL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:29|new_0222_0322|PCVX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1265.2887|1534.0833|1763.0509|2224.356|2427.7437|1887.679|1458.6899|1379.4439|1264.5328|1319.1794|1074.5211|949.5447|1084.6044|1193.0888|1168.1462|1404.936|1379.3806|1314.1716|1079.9831|1387.1924|1015.0575||
2022-02-19 20:28:30|new_0222_0323|SKYT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||674.3985|827.2844|1042.894|1081.9537|686.6695|1237.0207|1030.3949|1337.4041|697.9968|607.3783|397.2371||
2022-02-19 20:28:30|new_0222_0324|CRTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||855.5774|669.3222|1008.6885|885.7563|623.2503|627.8133|568.7629|760.1943|1303.1659|1369.802|1199.8671|1027.0992|1331.3952|1301.1272|1363.4465|1204.2205|1297.1639|1479.1341|1319.8654|1451.8916|849.6624|1066.805|1075.992|1035.4523|1053.9424|1218.7503|1583.9163|1693.278|2652.4262|2902.2055|507.3216|391.3966|388.4088|204.064||
2022-02-19 20:28:30|new_0222_0325|NAPA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1976.504|2011.0181|2208.7048|2175.5342|2471.7821|2626.5184|2547.1362|2669.0858|2266.422|2111.1088|2684.0418|2294.0332||
2022-02-19 20:28:30|new_0222_0326|TMCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1288.3153|1543.1635|1791.3934|1609.058|1578.1728|1405.0489|1399.54|1242.2764|954.9799|1050.1588|987.9469||
2022-02-19 20:28:31|new_0222_0327|EVCM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3387.7114|3516.6754|4303.2697|3328.8748|3907.13|3123.8304|3018.3352|2383.4103||
2022-02-19 20:28:31|new_0222_0328|SGHT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1516.4244|1776.6555|1358.8745|1162.4374|1259.8589|953.7192|846.8042|691.6356||
2022-02-19 20:28:31|new_0222_0329|RVMD|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1644.4765|1937.4286|1159.4207|1740.0162|1981.6868|1920.9675|1601.0486|1862.4236|2324.6842|2041.4773|2882.8921|2526.1266|2983.6666|3374.8934|3439.7001|2434.6222|2219.4354|2458.2076|2158.7492|2169.1679|2144.8307|2292.1405|1967.4456|1927.6545|1646.9067||
2022-02-19 20:28:32|new_0222_0330|ZYXI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1413.1882|2355.3136|814.9454|814.9454||1068.6818|906.2422|598.4618|309.8501|159.9226|154.8177|146.2167|51.6059|43.0049|50.5308|56.9815|63.2172|78.484|63.6452|43.9933|22.8899|8.7542|10.5972|7.4872|6.9211|6.9211|6.229|6.5751|5.3062|6.9211|7.3825|11.0738|11.5589|15.7201|15.7201|15.0711|10.4339|9.2745|9.2745|12.7525|9.0427|11.6219|10.1111|6.9732|9.2976|6.4848|7.9258|7.2053|7.8605|6.8408|11.8399|10.5244|9.2351|10.5544|20.3171|26.8204|32.1844|32.1844|32.7208|37.8184|34.868|33.7952|33.5269|41.3052|39.6147|41.9684|49.2044|57.8875|84.8051|156.6538|140.5492|92.8211|50.7476|47.7625|33.7323|36.4189|16.484|22.4782|35.9652|26.7307|33.903|28.5328|36.4654|48.6205|34.0344|32.6321|28.0575|26.8376|30.1923|27.1431|18.9086|18.3293|17.4128|14.358|15.2848|19.2589|18.9687|19.2806|19.8927|22.6471|27.2624|30.0193|27.3698|24.62|27.3898|24.5986|22.7879|23.1988|19.5008|21.5717|21.5717|20.9553|21.7582|21.7333|23.3123|25.1665|23.0385|25.3423|21.7971|23.354|20.863|21.7976|17.7545|16.0414|18.066|14.9512|14.9823|14.9512|9.9674|7.4756|8.0954|7.7871|7.7871|11.2217|11.3744|14.6505|14.6505|13.7154|10.91|7.2972|7.1694|6.2342|4.3467|4.0653|5.0034|5.6288|4.6907|4.6281|4.625|6.5607|7.4426|5.9415|5.7852|4.6907|5.3161|5.1598|6.8797|11.5704|11.2264|10.8824|11.1951|10.3195|7.8178|7.1924|5.6288|7.8178|6.567|8.3745|10.0068|10.8824|9.9443|10.257|10.576|10.5119|12.1784|19.87|24.3568|60.203|59.741|96.8329|73.8718|108.1674|163.89|129.8306|110.8629|116.5034|118.2254|90.8234|88.2178|109.4555|100.3955|110.3861|100.0576|95.2005|126.8264|158.2886|169.2662|233.1313|280.854|304.0395|298.6136|292.122|380.3182|294.6894|329.0699|273.8102|333.163|328.345|425.6679|721.6059|663.8509|869.9964|626.4351|495.5952|545.5489|516.9461|481.7999|470.0387|678.7902|496.6047|523.7928|489.2468|561.0309|548.9853|518.6246|425.8145|392.2589|489.3508|442.0503|365.6291|316.7813||
2022-02-19 20:28:33|new_0222_0331|AWH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5954|137.4705|148.2525|189.399|176.4116|163.4243|155.8483|146.9466|115.7769|82.3433|94.029|78.2669|81.7998|85.7714|95.3015|89.9552|129.8745|131.2416|156.1856|167.6739|249.4594|281.7085|214.5228|340.3569|375.206|291.2176|300.1648|257.358|306.2124|238.5954|234.6508|204.3733|214.5628|118.7986|98.5589|109.4121|110.0519|96.2844|128.2814|114.9447|89.0085|89.607|53.0568|49.8144|67.7948|70.2974|71.732|71.3733|61.9183|61.9183||55.7984|62.2783|66.2382|61.1623|53.2785|43.1988|40.404|34.632|48.3405|46.1875|37.8882|31.7539|39.2631|58.83|51.3782|52.1905|55.3298|39.241|40.8346|27.0922|38.0822|63.777|57.3993|51.0344|42.741|35.0911|32.1562|23.5429|15.6953|13.0156|14.5514|9.5095|7.9778|13.7217|4.1484|1.5956|1.7237|1.9152|1.9152|0.4469|0.8937|0.6384|0.2554|0.1845|0.2554|104.5113|125.0709|131.9241|194.3249|191.2366|239.1447|236.8701|197.2201|133.1622|113.2367|121.8043|56.7732|54.1637|59.5801|54.7887|72.6848|76.7347|52.2222|62.4686|52.3626|73.1017|61.7644|62.0606|36.2884|29.1027|29.1189|18.8679|21.6062|22.7982|26.9704|25.3672|30.2915|30.0232|33.5578|29.3298|25.4191|24.9072|18.1144|20.8315|20.8241|19.3041|19.4546|17.0388|22.2113|45.1832|61.0644|64.3525|64.5873|61.3034|58.7198|54.0222|91.3555|105.6858|103.1956|98.5375|112.1535|92.8044|96.9241|76.8213|79.3341|59.7265|54.3917|49.3488|84.0758|89.6809|72.0034|80.1954|78.9019|97.8729|85.9373|104.4484|104.9681|108.1802|101.4189|98.2983|92.7613|80.7753|78.6856|77.1326|62.5399|66.1881|55.3556|66.8445|72.0668|58.0178|46.6442|60.6312|57.5614|83.7256|131.7777|105.4477|92.5472|93.1081|103.9036|82.5612|78.0681|100.7978|94.198|104.9977|110.4662|92.4554|82.8542|76.2499|87.5491|70.0253|63.9832|51.1112|41.4234|44.2873|42.9681|39.199|30.2006|58.1587|58.1361|100.4585|100.5221|87.6734|83.1466|70.9103|61.7064|37.0673|60.774|72.9288|77.829|81.7204|75.9805|104.0989|193.782|449.845|354.351|465.114|303.1547|341.2561|446.5281|493.3667|669.5674|889.621|854.5596|695.9963|582.1213|663.8422|580.4604|448.268|391.1138|358.72|362.083|192.8576|149.1282|128.9455||
2022-02-19 20:28:35|new_0222_0332|ERAS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2024.3725|2293.462|2771.0869|2557.9991|2312.4027|1724.1807|1876.9562|1399.2296||
2022-02-19 20:28:35|new_0222_0333|CRBU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||925.4941|992.9781|1618.0122|1339.0752|1331.8726|1019.0523|922.143|668.7342||
2022-02-19 20:28:35|new_0222_0334|BEEM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.65|23.4|19.7|18.8776|14.4594|11.3484|16.0719|18.0912|16.93|17.5767|23.5785|29.7946|27.3121|21.7093|24.3627|17.7896|12.9816|16.8613|12.2067|12.8232|13.4644|11.3631|11.0667|10.9185|15.3329|12.7332|12.5301|10.3293|10.3293|9.1816|8.6078|8.0913|8.4245|10.1675|16.268|14.525|12.7223|12.7152|15.5738|15.6679|15.9956|12.825|10.7557|11.2935|10.7486|12.1898|12.197|12.1898|11.8122|12.4735|11.6225|16.9755|16.1348|13.8388|13.7242|13.7242|13.5177|13.7781|11.375|13.7879|12.3531|11.9578|11.859|10.7894|17.8011|16.0997|15.5394|16.3791|14.6145|15.7815|12.2044|12.783|17.6892|18.0557|17.8852|15.9579|17.0978|19.1663|18.7032|20.4566|18.199|17.4152|17.8236|17.5954|17.4786|17.3096|15.4807|12.724|17.8136|18.7679|19.1625|23.621|22.0903|21.4455|25.5445|36.097|50.6468|48.4762|39.0559|29.5948|27.6749|29.004|27.5776|30.3353|30.4804|28.9497|27.0168|29.066|25.2113|26.4466|26.3186|25.9295|31.4529|24.3185|30.6924|27.4503|23.4222|22.8171|41.4573|53.1236|35.7675|40.5995|43.0055|67.3175|97.5403|96.4381|104.1902|113.0704|240.929|568.4056|555.8517|260.0704|355.2218|258.2695|276.395|315.2561|257.5081|269.0198|236.2325|315.1049|195.5422|180.5074|120.7261||
2022-02-19 20:28:37|new_0222_0335|MLNK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1985.3332|1961.9288|2060.0838|1908.6864|2001.5227|1710.992|1656.2661|1509.7935||
2022-02-19 20:28:37|new_0222_0336|SOLY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:28:37|new_0222_0337|CDAK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.3617|163.4083|307.978|513.8409|460.8598|403.6623|320.0549|453.0021|497.5308|410.4914|396.3788|391.9126|369.8559|338.7737|278.9015|289.6371|140.4572||
2022-02-19 20:28:37|new_0222_0338|PACK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.9375|396|396|398.0625|400.125|401.3625|400.95|400.95|401.3625|403.425|413.7375|416.2125|419.925|403.286|423.6375|523.8751|484.2814|342.0675|308.6688|316.7709|339.3974|335.0876|580.601|575.6447|552.7252|447.7752|542.0063|523.6813|524.4804|607.6297|653.8238|736.1484|685.6335|894.042|1057.9848|1378.1743|1391.8981|1562.6068|1490.5861|1772.1836|1952.5701|2113.8256|2487.4281|2380.8593|2901.8993|2948.2971|3098.0726|2150.5801||
2022-02-19 20:28:38|new_0222_0339|INDT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.944|67.2452|73.5139|90.0402|75.2235|66.1055|73.532|65.823|60.486|59.893|71.753|80.055|80.801|83.1775|57.6301|62.946|55.683|62.946|61.7482|62.959|50.243|53.273|41.1655|59.9321|53.273|53.273|53.273|53.8784|53.8784|53.273|58.356|54.7088|50.4505|50.4505|51.0584|60.1759|56.5289|55.921|57.1367|58.3524|68.0778|64.4308|58.3524|58.3524|62.9112|68.0778|83.2737|86.8478|87.9176|83.8816|78.2895|72.9405|64.4308|63.2151|66.1327|76.5389|68.3209|73.8492|66.9897|72.487|86.5466|65.6761|67.087|75.8924|75.4059|68.4005|70.541|68.2983|68.5951|54.5355|55.7518|56.9134|64.814|74.6166|55.5528|65.0091|65.5455|69.252|70.715|69.3983|85.3458|95.2691|127.3046|134.5518|126.2548|122.2343|110.3198|116.2968|121.2456|127.2881|128.3441|128.9392|131.4017|134.0118|129.0484|129.2966|125.6086|123.3701|126.9518|129.9396|114.9908|124.2901|124.44|131.6395|146.3508|163.0656|151.7347|161.113|165.6948|163.1456|161.82|156.5375|163.5904|150.7077|162.8092|165.8889|168.9685|186.1117|179.7495|177.8493|186.3938|187.0632|177.692|178.1766|187.9822|181.2758|167.0373|173.3521|164.3382|173.1484|173.7592|171.241|169.1419|164.0134|169.4436|173.0752|179.1463|121.6738|148.6393|176.4649|188.8458|121.5314|179.2004|132.9028|157.0161|141.2907|153.4885|143.9844|161.8744|152.1671|145.8973|142.3326|134.7034|145.5204|155.7252|154.1945|130.6726|131.3873|148.1297|129.4215|147.0931|135.4993|152.2192|167.5384|154.2384|165.5629|161.6173|137.9947|131.9489|169.942|139.3935|129.3305|133.4892|125.6852|142.6794|135.5942|143.6036|132.565|125.2745|123.3235|131.5198|147.9662|142.3642|161.8942|158.5536|132.0852|130.8028|147.6093|157.0662|150.7959|150.3216|150.6417|152.5908|156.1418|162.7806|157.7886|165.6112|165.8685|163.7584|171.0663|145.4887|162.4718|154.6493|144.7168|143.1074|149.8019|135.795|149.0294|141.614|135.1255|155.5694|160.0496|157.7837|163.7573|165.5081|161.5944|168.1841|168.2872|161.5371|168.0811|136.5466|131.8576|139.0198|134.0733|123.6648|113.3594|128.8175|133.0427|164.0868|152.781|161.0821|160.2163|160.0636|150.7439|158.2454|160.4159|160.208|149.9|157.0157|152.1652|160.266|158.3658|161.4661|180.9181|185.0185|184.7185|183.5684|186.3186|180.8862|186.2872|188.2877|189.788|208.6398|223.7727|203.6583|190.9028|191.71|176.575|173.787|178.4976|176.0157|174.4455|184.7785|181.2227|194.7371|196.2782|200.3677|192.9617|184.1354|196.7662|199.4514|197.4214|212.6467|201.8367|182.0069|195.2895|261.7374|277.5925|265.2266|306.0034|338.0237|328.0668|423.0261|359.6571|365.3201|343.7441|460.3067|484.7048|515.9586|512.6437|521.3392|510.6051|651.9286|754.3004|797.3364|836.8115|779.4301||
2022-02-19 20:28:40|new_0222_0340|VVNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3029.6251|3802.2192|2187.6335|1811.0352|2150.8267|3187.4046|2874.0103|3330.8812|3581.1436|3161.2307|4300.8471|4034.2152|4053.5621|3441.567|3036.1616|2430.5426|2935.9996|2788.3389|2569.246|2669.4278|1997.5308|2047.6256|2097.7204|2087.284|1525.8046||
2022-02-19 20:28:40|new_0222_0341|BVS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1068.562|738.1606|865.4493|798.3955|1017.1729|978.3765|841.3711|851.604|814.6519|904.474|707.2065|838.5287|738.4737||
2022-02-19 20:28:40|new_0222_0342|EWTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1427.01|1478.1215|1425.912|1407.6879|1023.1717|859.1293|767.502|864.6483|857.7469|797.606|814.3666|675.8454||
2022-02-19 20:28:41|new_0222_0343|NGMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||538.5116|576.6777|865.1925|719.5363|755.2633|901.4191|1211.969|1565.2413|1554.2617|1275.259|1033.5884|949.6252|990.9688|774.8085|750.3086|624.7467||
2022-02-19 20:28:41|new_0222_0344|ATEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||676.6362|629.8982|626.525|626.525|674.1426|517.8885|410.1734|457.8248|430.3935|409.9807|375.443|384.4009|317.5616|397.8809|518.976|572.175|321.768|304.607|287.2846|324.912|344.6547|332.3354|332.3354|362.8121|282.5551|301.2009|307.274|349.6319|350.6132|336.658|346.7505|452.0012|458.3208|416.5363|455.5189|461.5675|477.609|481.2272|434.628|413.621|358.066|366.3674|428.0391|425.1371|534.9858|605.5688|563.2858|578.8372|591.057|570.4832|515.4263|587.3531|708.4764|702.5303|734.0886|656.906|654.2094|731.8111|732.4961|784.633|822.2658|823.9824|704.5727|875.3886|910.5839|724.0633|771.415|746.3353|603.3084|561.6889|530.4363|619.319|626.2517|763.9532|849.7455|833.6659|883.4014|1053.6054|1042.78|1103.6511|1154.1064|1191.4284|1099.229|1082.0481|932.8937||
2022-02-19 20:28:42|new_0222_0345|INTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1645.7616|1610.4953|2065.4308|2181.2219|1538.4017|1704.7319|1588.1562|1498.7522|1242.5396||
2022-02-19 20:28:42|new_0222_0346|TPTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||857.0208|999.3634|1051.1314|1332.3303|1265.6772|1339.6311|1320.1369|1412.8288|1836.5699|2207.7012|2272.7075|1689.1371|1477.8393|1888.5878|2967.2412|2608.1465|2455.9167|3330.078|3854.5056|4718.0954|5551.8691|5938.777|6404.1435|5727.2197|4045.2761|3550.9283|3228.4741|3622.3873|3163.1002|3921.513|3076.1786|2198.3742|2014.3104|2411.6308|1930.6901||
2022-02-19 20:28:42|new_0222_0347|IMVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.875|140.875|142.3125|145.9062|146.2441|146.05|852.6242|876.6726|926.9556|831.3086|1302.7265|1857.4602|1915.1799|2089.9492|3040.1228|3683.627|4806.4334|4876.9147|4451.8113|2457.1177|1414.7041|1532.2696|1593.0117|920.981|1061.0974|806.136|1016.5903|1032.6901|971.7517|918.8516|964.6201|813.6059||
2022-02-19 20:28:43|new_0222_0348|SEEL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0594|7.4844|14.5719|25.5969|22.05|17.325|12.6|8.8578|8.6625|22.8375|15.1578|12.6945|13.3875|16.0312|13.8938|12.2906|8.6836|11.4891|17.6344|29.6578|30.9938|35.0016|63.7875|97.2|299.925|249.1312|233.4094|238.8375|198.4501|232.2001|389.8125|420.75|396|241.3125|198.45|218.925|127.575|100.8|136.08|155.988|136.584|106.596|81.7722|58.995|85.9275|81.054|83.3625|66.1514|80.7718|84.3885|97.983|76.95|65.772|53.865|52.4475|51.03|43.9425|17.2935|27.4995|40.824|47.9115|34.155|45.441|88.803|119.0925|115.776|123.525|180.729|170.667|150.7275|164.6055|157.3965|134.568|119.07|83.835|72.5355|100.062|82.62|68.391|63.342|62.5725|55.62|75.555|72.5018|66.24|65.7225|71.415|67.7925|66.7575|88.803|114.3675|77.8635|68.607|58.2615|53.4789|65.25|65.25|54.9045|50.9355|45.6435|46.62|50.9956|52.614|34.632|36.207|33.525|57.672|112.14|111.339|110.97|115.02|144.18|144.072|136.62|130.824|125.028|113.436|115.7544|122.3775|141.525|116.55|104.0625|92.907|99.603|125.55|120.6711|15.147|10.9395|9.3491|5.049|17.5032|11.1499|7.6156|10.998|15.228|21.15|14.7139|17.2854|15.5123|14.7073|11.6014|21.5127|77.589|50.9676|51.9008|57.2573|55.5061|46.3182|44.205|36.3804|25.8762|21.9564|22.3416|62.2035|70.8933|76.0761|101.088|88.6824|108.1062|91.9884|97.6488|69.6048|90.2451|72.7584|86.6094|107.3664|113.6352|105.732|66.6432|75.3063|72.3792|82.2249|88.83|98.0091|87.6456|92.6793|63.1101|59.82|62.5746|96.7062|80.5386|80.7576|78.3288|84.9012|78.0489|81.7479|73.98|78.4377|75.4353|67.9293|87.0696|88.5708|88.9461|82.5348|83.6706|88.971|79.248|73.152|70.104|56.4282|61.068|50.5992|69.6138|72.7176|109.0764|90.72|84.168|82.152|87.696|64.512|86.184|82.152|70.56|55.44|44.352|60.8925|62.3877|36.7532|29.046|25.338|23.2149|20.2398|20.7972|27.8424|14.4626|11.0596|12.1424|20.3404|21.4481|15.9506|12.8987|13.1541|14.317|17.257|19.9415|27.8055|25.0988|26.4758|33.0187|35.6054|14.2141|9.7389|6.3293|10.5489|9.1213|6.5474|6.5638|9.651|9.2616|8.0276|7.0621|27.1901|9.6441|61.8542|58.4179|50.2142|43.4055|36.8588|33.1484|23.5246|19.4066|33.4179|41.8157|25.9546|33.497|18.4777|33.2629|48.5459|44.849|49.2896|37.2114|48.4064|49.043|59.2946|79.6224|254.3944|207.2964|430.5565|381.9134|340.0992|271.0195|215.8851|221.0008|241.5571|223.2102|188.3976|159.7284|116.7246||
2022-02-19 20:28:44|new_0222_0349|QTNT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.2849|133.0459|114.5807|133.1264|133.1264|139.452|142.1836|166.6236|263.0507|247.524|286.2272|282.542|245.0966|263.9139|255.4335|284.3993|278.2686|245.8127|272.4948|308.5503|330.6086|251.5728|194.3788|213.179|269.0813|229.4433|197.7209|157.3214|175.9688|232.176|142.0608|148.6992|143.4273|205.107|190.0824|198.1036|256.1715|280.0848|278.3665|197.757|135.6048|191.1111|229.1628|205.9276|237.0571|177.7936|232.4993|202.67|195.8231|346.8305|373.5847|408.0837|359.6364|345.9842|345.9842|360.7618|409.3274|617.2397|710.7943|589.8086|612.2147|595.6119|615.1178|696.4914|586.1364|497.0866|525.508|698.8547|733.5481|589.4886|508.3737|367.4202|620.6749|634.3426|626.2107|564.4989|387.7187|544.204|545.2137|728.3665|541.7663|499.5985|456.1112|390.8806|364.5518|449.7659|356.3605|348.2383|323.0533|299.6952|235.8061|217.8847|234.7495|159.9167||
2022-02-19 20:28:45|new_0222_0350|ALKT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3574.8222|3992.6191|2885.7544|3158.7741|2665.2974|2590.3169|2284.7936|2645.3185|2358.8378|1846.6985|1383.922||
2022-02-19 20:28:45|new_0222_0351|IAS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2761.906|2705.5405|2706.3626|3493.8387|3194.2674|3551.4096|3174.2552|3448.2694|2738.6033||
2022-02-19 20:28:46|new_0222_0352|LYEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4101.3987|3819.1695|3511.4413|3854.311|3186.7958|3390.6165|2248.4085|1851.6306|1438.0196||
2022-02-19 20:28:46|new_0222_0353|TNYA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603.6341|720.4285|790.828|907.756|1028.7275|811.1756|796.7272|521.3816||
2022-02-19 20:28:46|new_0222_0354|ICVX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1311.7212|1020.2176|1558.6439|1140.4984|1131.9203|864.7759|878.4405|637.943||
2022-02-19 20:28:46|new_0222_0355|DNUT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3435.5055|2574.9932|2815.8541|2376.3469|2164.1134|2206.0367|3107.518|2460.2578||
2022-02-19 20:28:47|new_0222_0356|APLT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.2907|169.8399|141.8743|157.7328|167.1116|179.0524|285.4558|365.1059|484.7867|1186.1367|978.952|646.1171|990.1564|973.5792|789.6277|600.9299|546.0776|479.0014|426.6773|470.2262|496.211|584.6113|490.8548|425.5351|463.2577|515.6293|559.1927|465.1229|417.2741|423.3626|422.0518|278.1465|116.659|77.3357||
2022-02-19 20:28:47|new_0222_0357|FLMN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||978.747|994.2009|507.1563|440.208|338.4099|384.7234|331.5316|370.5084|415.9366|378.9167|338.4357|380.1927|355.886|296.7246|249.9718|291.3274|289.0299|319.9074|216.9487|162.7115|107.9508|105.6242|128.3213|146.8124|117.8181|134.3863|112.0089|90.8056|101.4072|154.4591|158.6088|189.0395|216.803|212.0989|219.0302|227.8137|221.3312|207.9032|250.8979|275.9414|221.2169|248.1153|242.5501||
2022-02-19 20:28:48|new_0222_0358|THRY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.521|99.5861|123.2971|120.1356|139.5786|159.6539|180.2034|196.0107|226.0446|235.529|230.7868|286.1124|933.9326|902.9735|1011.3303|1083.5682|1083.5682|1083.5682|1083.5682|1135.1667|1068.0887|1068.0887|1068.0887|1101.6277|1101.6277|1101.6277|1101.6277|641.375|641.375|641.375|643.5213|643.5213|643.5213|643.5194|624.3044|624.3044|349.0391|349.0391|349.0391|325.4625|325.4625|325.4628|398.9286|263.2805|318.4347|477.224|625.328|708.9245|814.9414|917.6373|933.4391|1105.793|1069.3827|1016.3007|965.976|1075.6842|1283.2544|1413.0064|1112.4029||
2022-02-19 20:28:48|new_0222_0359|PRLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1112.3105|1464.0639|1520.4413|2227.5623|2948.3865|3236.2672|3152.8919|1930.1246|1898.3825|1549.151|1345.3068|1492.538|1746.227|1497.8677|864.5538|649.2118|624.1876|483.0135||
2022-02-19 20:28:49|new_0222_0360|TARS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396.3502|416.3796|468.9948|849.713|785.2884|747.6905|675.8718|655.142|732.1089|596.646|462.3|524.8453|447.9427|583.9586|502.2443|502.0376|426.7733||
2022-02-19 20:28:49|new_0222_0361|VINC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.5349|279.688|291.7146|269.0599|282.6022|237.7797|238.287|267.8976|228.8256|279.4615|356.3076|310.6919|210.211|219.4603|166.2769||
2022-02-19 20:28:49|new_0222_0362|HYLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6911.7298|2873.3466|2944.1414|2595.6204|2869.4241|2850.072|1885.0026|1689.9521|1828.3332|1969.9006|1669.2316|1534.9331|1384.968|1436.9043|1100.5401|1088.4082|790.3091||
2022-02-19 20:28:50|new_0222_0363|FTCI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1212.9599|1115.9911|889.3819|1115.3102|860.7193|911.3003|647.274|856.6448|662.8799|651.8319|357.7852||
2022-02-19 20:28:50|new_0222_0364|OTLK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.3662|76.388|69.333|122.6769|93.7156|93.4898|66.355|71.2358|82.558|74.4383|61.937|52.056|33.5003|24.6592|25.1524|23.4422|35.9044|28.4243|35.4032|29.6153|29.8706|28.5723|23.9389|24.1964|31.3628|62.6321|61.3686|64.9786|66.4424|64.998|54.4978|51.9061|65.5208|101.1675|71.8512|27.8455|56.2697|64.6536|60.9844|42.3502|41.1984|36.3347|33.3906|39.1995|42.2615|39.6908|52.0557|59.6845|118.2636|165.5317|162.5796|78.8408|90.8087|100.4746|146.2606|150.0761|194.0934|376.7246|383.6688|388.877|479.152|423.0482|421.3001|443.6132|374.0986|368.8047|333.906|311.7222|334.1483||
2022-02-19 20:28:51|new_0222_0365|JANX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1003.5227|1041.3372|1398.0383|1329.4874|920.6059|1013.2429|642.4816|842.2168|654.965||
2022-02-19 20:28:51|new_0222_0366|PWSC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2754.4644|2999.3057|5317.6466|3900.5746|3775.8194|3199.4187|2722.5063|2656.1808||
2022-02-19 20:28:51|new_0222_0367|OUST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1806.6165|1412.6805|1719.434|1900.2571|1993.8976|1465.9587|1408.527|1180.7799|1151.1673|1120.5761|926.6632|616.0594||
2022-02-19 20:28:51|new_0222_0368|EAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1223.5506|1256.4678|1978.0607|1625.4805|2147.5466|2168.9647|1983.0756|1986.5224|1314.5471|1512.04|1406.1674|793.3897|258.3499|348.2619|188.8545|204.1671|202.2039||
2022-02-19 20:28:52|new_0222_0369|FORA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357.7183|290.7879|370.9902|368.7122|397.1595|336.946|366.6098|325.1063|320.061|272.2108|277.7462|268.9547||
2022-02-19 20:28:52|new_0222_0370|TIL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3326.4772|3049.924|2713.9045|2214.3813|2576.1494|1985.2186|2456.7771|2463.7516|2760.1234|2796.4223|2333.5751|1574.1962||
2022-02-19 20:28:52|new_0222_0371|IDYA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.9667|232.2255|162.3475|138.2975|140.3283|158.7632|124.4263|156.5495|175.5299|146.241|142.3765|82.4074|131.1688|183.3915|367.5385|335.8597|350.0837|380.1859|384.5458|388.6619|398.1615|597.5752|654.8549|773.2012|647.5901|673.2568|750.5279|941.2526|1036.1075|994.2711|938.8843|822.6873|778.4154|623.6563||
2022-02-19 20:28:53|new_0222_0372|KRUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.4494|202.7072|160.1987|167.7002|213.7094|220.7942|190.7048|128.3218|86.7986|125.6215|128.0497|119.0403|86.3397|117.789|123.3782|112.8673|144.7808|164.5876|194.9769|286.715|265.3228|309.5372|337.297|298.7513|448.3938|490.82|429.419|439.216|567.402|540.7475|441.2025||
2022-02-19 20:28:53|new_0222_0373|RVP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.0129|123.3775|79.5984|132.6087|149.8174|126.535|101.413|99.3847|95.1254|81.4335|115.5502|98.4919|91.4067|84.2973|96.4848|83.2817|91.4067|83.3042|75.7865|70.0974|96.511|74.1976|65.6598|141.077|172.7685|150.2615|160.336|137.9808|131.513|134.5313|188.207|146.1372|136.1733|146.648|158.6465|148.2034|158.2907|132.0971|117.1938|99.1952|97.4484|109.0494|96.5203|100.9287|91.8898|85.8752|74.9667|68.0038|64.6579|109.7083|97.5704|109.0024|94.9073|92.793|91.6964|93.8148|93.1566|94.23|88.5762|81.2734|82.1728|90.907|83.5872|78.9048|69.6914|64.0216|68.0953|70.9326|80.729|71.2176|65.2828|58.161|54.8491|56.2738|47.9633|45.1353|41.8095|35.8707|35.3955|40.3842|33.4391|36.1762|33.7961|34.2721|29.7501|29.2741|35.7002|32.5157|26.1801|23.8001|15.7081|20.3491|10.234|17.8501|18.3261|18.0881|20.2301|21.4201|47.6002|38.0802|39.5414|40.9682|37.2625|36.2142|37.6437|32.4021|34.5464|40.5027|36.6049|35.8173|34.6234|34.6234|38.2608|39.6074|42.6739|44.026|38.3814|37.4219|34.8013|37.2014|31.9467|33.1592|32.4383|31.2369|33.3995|31.0943|29.8735|38.4844|30.3824|29.114|27.8506|24.0781|24.5591|26.226|28.9578|30.5969|32.2361|25.6368|25.3448|25.8899|26.9757|34.8777|33.043|37.6473|41.7155|43.8897|47.904|85.6384|66.6228|77.6817|86.185|93.7976|103.18|96.9019|96.1893|76.2409|76.0953|82.6646|87.5917|96.6246|97.0069|139.8768|117.357|146.351|111.0594|109.6746|115.5866|110.8744|105.6057|107.8348|105.0484|103.0979|101.8054|99.853|82.1391|80.1357|65.5396|62.3914|72.0493|80.6477|76.2002|67.0088|78.5722|77.0897|77.6956|28.7652|27.8865|34.8203|31.0332|30.7165|33.063|36.4165|36.0998|42.1164|21.6852|19.4749|22.063|21.9323|23.5231|25.2871|32.9932|29.8441|28.0932|25.1859|25.6759|25.3263|22.7522|24.4999|21.7559|21.3966|21.9846|23.8465|23.9445|18.7832|23.5031|22.4281|22.8692|23.3953|26.2217|33.3285|43.131|45.4182|55.2208|48.0322|53.2602|42.4872|165.7003|193.8072|247.7333|321.7823|184.0172|228.0602|284.7358|383.4802|380.3206|730.0798|523.2805|373.8086|312.8377|408.7293|373.7051|432.2557|371.3794|336.9677|311.6445|259.3098|234.3242|182.3272||
2022-02-19 20:28:55|new_0222_0374|ATER|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.408|128.8402|109.805|142.5879|125.746|116.7135|98.6486|98.6155|74.3164|70.9464|28.6|71.056|84.379|99.4739|136.7766|166.2878|190.9244|189.8322|212.3477|517.6702|910.8032|1198.0194|879.5788|481.4109|569.8966|480.9904|298.0282|285.4624|422.4195|314.8126|233.3856|205.0153|180.3921||
2022-02-19 20:28:55|new_0222_0375|HNST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2081.9163|1522.4038|1348.0058|1321.8222|953.2755|925.2002|836.4824|737.3308|750.0748|617.1732||
2022-02-19 20:28:55|new_0222_0376|IMGO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||523.1648|709.5674|827.4593|717.9872|909.3613|742.3254|832.5176|669.2329||
2022-02-19 20:28:56|new_0222_0377|MPLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6554.47|4879.1421|4525.3876|5188.1972|5227.5017|4578.977|3878.385|4933.1485|5664.3271|6123.4179|5258.0839|4195.7773|3616.7466|2897.7744|2527.5741|2865.8606|2559.488||
2022-02-19 20:28:56|new_0222_0378|FXLV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1466.9845|1378.9696|1297.6474|1394.5408|1334.7748|850.3077|992.4784|1131.9325||
2022-02-19 20:28:56|new_0222_0379|GLUE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942.3024|991.9863|1144.977|1750.9167|932.9319|1115.1488|809.6677|949.1854|616.6682||
2022-02-19 20:28:56|new_0222_0380|GBOX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0446|2.1762|0.6964|0.6964|0.6964|0.7834|0.8705|0.5223|0.5223|0.3482||0.3482|0.1741|0.4352|0.3482|0.2611|0.2611|0.2611|0.0879|0.0879|0.087|0.1045|0.1741|0.148|0.148|0.1741|0.087|0.087|0.087|0.0696|0.1741|0.1741|0.1741|||0.1306|0.1306|0.4788|0.6093|0.8705|0.6093|0.3482|0.3612|0.939|0.4348|1.0112|0.5056|1.3001|1.0112|1.4879|1.1614|1.017|1.1556|1.0256|1.3001|1.4446|1.3001|0.8234|1.1008|0.7223|0.939|0.6212|0.5778|0.7208|0.7208|0.5778|0.5764|1.0054|0.7223|0.4839|0.4623|0.3756|0.627|0.3611|0.4334|0.582|0.4767|0.4334|0.2976|0.2889|0.4334|0.3178|0.2456|0.2889|0.9375|0.7367|0.8378|0.7945|0.8667|0.9086|0.6717|0.6732|0.6717|0.6024|0.4724|0.5749|0.6486|0.4767|1.0083|55.6118|39.7227|246.2807|143.0017|101.6901|65.9397|58.7737|56.5729|36.5893|30.932|23.2947|24.6258|20.7989|23.4151|27.2451|26.7601|22.1504|19.3839|20.0079|13.589|12.3717|10.8828|7.7529|18.1331|9.4344|11.7683|34.3996|34.8115|36.1485|103.5408|190.1031|179.9334|219.2737|422.167|814.2543|428.8133|489.373|497.9648|420.5909|425.1958|340.3481|373.4778|215.0324|186.1024|169.6943||
2022-02-19 20:28:57|new_0222_0381|EWCZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||651.4581|749.5271|943.3019|1024.5507|907.6728|1046.345|850.7728||
2022-02-19 20:28:58|new_0222_0382|OCX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.1593|226.7416|91.4076|113.7517|151.9638|127.6626|103.7593|87.737|106.8102|104.6721|164.0324|116.2727|181.7471|199.7222|163.8009|167.3611|173.2653|176.211|154.1846|154.98|128.3841|158.2493|191.6437|188.5626|161.8496|141.534|113.2272|94.356|88.8718|77.5265|120.1856|104.4312|95.5597|97.5948|105.3211|79.7024|69.5363|59.7761|186.4025|172.03|213.6082|214.6477|211.5293|106.5442|90.4327|96.6694|98.229|91.4721|99.2352|127.1807|166.7978|141.8094|146.8374|176.7831|174.0944|104.1877|123.0686|82.7182|92.8058|106.2559|133.1562|165.1896|432.6399|403.0895|483.6927|400.6222|413.2355|519.317|438.6768|373.6537|317.9451|321.8876|221.3554|202.9091|161.4049||
2022-02-19 20:28:58|new_0222_0383|DAWN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1564.5042|1319.0856|1434.8926|1480.72|1729.0549|1522.8317|1419.4104|1017.4918|1081.8979|925.8371||
2022-02-19 20:28:59|new_0222_0384|IPSC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1251.6456|1580.9831|1648.7795|1441.7086|1257.2986|1236.5349|901.0367|869.8911|676.4605||
2022-02-19 20:28:59|new_0222_0385|NUVL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||877.9031|1057.9024|1709.7364|1165.0929|1245.7272|910.1534|897.5996|717.0174||
2022-02-19 20:28:59|new_0222_0386|AFIB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||691.8434|1032.7696|798.6177|640.0072|751.8447|843.9407|705.1034|597.8963|384.0263|360.5407|430.2987|479.3151|536.6988|354.8609|249.8614|236.446|86.654|109.5754|67.3665||
2022-02-19 20:29:00|new_0222_0387|CTOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.6125|98.1094|490.5469|487.025|489.5406|486.5219|486.5219|493.0625|491.05|498.0938|496.5844|496.0812|498.5969|503.125|503.6281|502.8986|509.1625|511.336|510.1688|519.225|512.6844|514.1938|378.5417|302.0488|264.7831|228.0076|147.1017|215.2588|206.4327|178.9737|145.1403|126.0171|138.2756|188.2902|166.7153|201.039|204.4714|203.4907|213.8321|369.1676|376.5411|400.1364|2287.0504|2594.4497|2564.6202|2250.8379|1833.7418|2161.6298|2220.8052|2438.4342|1785.589|2079.8897|1906.7717||
2022-02-19 20:29:00|new_0222_0388|FRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.275|180.6206|150.6293|129.7629|142.1144|194.1438|180.2393|181.5388|211.9454|203.6389|211.8483|224.5417|207.6754|216.8167|214.656|216.4653|231.4485|259.9184|301.319|290.0984|331.5538|349.8284|335.373|366.003|365.7368|425.9874|447.4659|432.0081|418.1503|483.8983|473.3333|459.5087|458.0806|371.207|370.4458|268.6531|309.2456|315.1328|332.1916|299.9067|292.2397|298.5673|286.691|283.2852|258.0355|218.3057|250.6139|145.8232|143.1156|169.0508|171.7587|165.0688|165.1978|152.3309|165.9038|171.0681|182.269|182.9329|181.0005|184.8653|164.8973|172.6268|180.7271|176.9348|181.374|167.3852|153.8134|147.6738|130.796|115.2559|134.0335|132.8346|141.9507|111.3466|127.6193|161.2772|162.8257|150.1927|162.1239|168.4404|168.6948|161.8064|138.7515|141.7494|140.485|140.296|192.918|193.4044|193.2423|235.7372|275.716|463.1824|463.3885|626.3217|330.3978|513.5225|569.4089|785.6535|1024.3575|1004.3427|1060.3008|1001.7941|1084.375|1217.2022|1473.2266|1443.1608|1500.2693|1558.8852|1508.6763|1417.3532|1390.6992|1435.7552|1505.6798|1553.3915|1984.1504|2088.5158|2040.5641||
2022-02-19 20:29:01|new_0222_0389|GLSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.851|54.7637|42.0154|65.8514|443.7333|457.9477|429.3897|446.0444|456.1934|538.7865|567.4596|519.5462|567.4025|501.553|481.76|399.4763|309.7122|271.6544||
2022-02-19 20:29:02|new_0222_0390|RNA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1007.4978|970.8235|1049.619|1084.5187|1069.8948|982.8217|1158.0709|956.8824|840.4185|971.9378|842.6227|889.978|842.9589|896.427|777.1321|866.1576|1088.9483|1112.3992|1068.7849|1115.213|791.1541||
2022-02-19 20:29:02|new_0222_0391|DSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2812.4068|3107.6742|2883.1296|1999.0956|1841.1481|1661.9839|950.6312|880.9296|758.6117|733.9071|567.0005|604.9612|489.2714||
2022-02-19 20:29:02|new_0222_0392|NEXI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||545.8843|554.38|470.5505|444.1329|414.3283|350.9603|233.521|316.792|343.6205|272.0802|173.0593|105.6071|71.3132||
2022-02-19 20:29:03|new_0222_0393|OMGA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||747.6128|782.6572|848.5405|1007.9175|1399.1423|811.6956|639.2282|584.7648||
2022-02-19 20:29:03|new_0222_0394|FTHM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.9416|136.532|232.7052|233.8917|252.4838|359.4561|502.1818|519.1932|607.7016|517.5248|505.8197|482.2785|507.5057|387.9278|439.0003|395.0585|387.6604|361.8231|327.6491|231.1198||
2022-02-19 20:29:03|new_0222_0395|JOAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.546|427.0734|576.3258|577.169|640.8305|670.3424|559.4619|469.6613|435.695|355.392|425.3997|464.5217||
2022-02-19 20:29:03|new_0222_0396|LVO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.2393|||231.3594|211.854||199.203||194.7409|||269.817|243.0621|||284.0156||361.0067|||||||484.2037||2003.388|2003.388||||||||3238.452||||254.3765|198.1704|200.6475|203.982|192.8711|195.4427|280.306|305.1802|250.6838|268.3302|188.4406|158.3316|252.1583|311.9106|302.5533|312.0443|270.7855|257.7167|185.0542|190.6563|160.7029|115.7752|109.8861|92.8643|114.3392|109.4758|84.7383|73.0106|93.7852|156.3087|174.1176|293.4526|217.987|188.9746|163.0012|148.6399|172.331|261.173|309.3433|322.2936|344.0994|294.9423|392.4884|348.4165|268.723|272.6403|242.5355|191.8794|146.6846|95.7129|76.0361||
2022-02-19 20:29:04|new_0222_0397|COOK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2586.0538|2844.6592|3053.8944|2482.6116|2309.8162|1524.5963|1387.0652|1222.4982||
2022-02-19 20:29:04|new_0222_0398|PPTA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395.1311|407.2865|424.6409|407.5993|469.5577|443.0793|393.3658|395.598|367.4963|279.2995|266.4792|308.4886|378.5345|322.5234|282.3514|257.8158|210.3944|148.0843|130.8652|92.7536|95.279|95.6234|111.3502|106.6436|102.9199|118.6066|81.4942|89.1463|105.8532|119.882|113.5057|100.0437|97.7765|107.6958|100.4688|92.8168|76.6199|59.8137|61.755|57.5322|56.3136|51.9491|48.8882|49.7385|47.4712|47.2998|43.1343|48.5543|32.9699|36.6368|35.3824|36.5082|39.4674|45.788|59.4292|84.3965|95.1922|149.9981|148.7819|128.6705|113.9681|128.0739|128.1807|120.4933|123.4634|104.9772|107.8171|98.8682|101.8443|103.8103|111.5793|111.8587|100.1959|112.6952|82.8874|87.5873|142.8791|135.4808|138.599|146.4467|194.1368|179.2428|155.777|146.8196|156.0475|125.6073|123.7291|189.0245|165.8249|153.192|133.1673|120.3282|116.9749|129.1092|153.6743|155.4731|128.4276|114.0834|137.202|148.872|119.051|108.9922|88.5227|117.1704|121.3521|165.5106|377.6547|612.1398|531.6774|526.9303|425.5081|512.7959|349.2918|325.5305|313.6445|362.6663|414.8152|349.4001|284.5041|322.2139|310.2567|281.9372|313.4482|307.154|226.589||
2022-02-19 20:29:05|new_0222_0399|ADN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||736.3112|672.224|619.2022|559.0798|497.2674|455.7516|370.4135|395.6778|446.4189|500.7477|377.739|353.6498|226.0284||
2022-02-19 20:29:06|new_0222_0400|DSGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2232.8798|1637.5174|1527.8072|1452.7239|1103.9474|874.6703|874.1191|827.8138|876.4112|897.8361|1162.7896|710.8101||
2022-02-19 20:29:06|new_0222_0401|UAVS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3375|29.4262|29.4262|19.9125|18.8062|24.3375|23.895|22.7888|24.3375|24.3375|24.1162|24.3375|24.3375|24.3375|19.9125|18.8062|19.4258|5.7082|8.319|7.3898|6.195||2.655|4.2038|3.4958|3.2745|4.8|4.8|4.752|3.6|2.2352|4.3721|3.0225|4.3031|4.3031|2.025|2.055|2.9284|1.0275|1.233|1.9009|2.5688|3.0806|5.5219|5.2312|65.8125|62.4038|58.9369|52.0875|34.725|45.1425|38.1975|40.9755|41.67|62.64|52.896|58.464|54.3172|48.7463|41.7825|47.7019|49.9035|43.5234|50.8354|38.8159|44.64|36.7875|40.4662|36.7875|49.2952|44.0944|33.2288|34.0436|38.6859|37.3519|69.0075|66.6957|55.7111|60.9566|56.4711|63.2569|57.6375|51.8738|66.43|57.2423|50.4634|51.434|47.8421|32.7863|24.9146|15.82|24.0739|20.0234|14.0405|14.2928|14.1246|10.9517|9.6045|6.6558|5.3381|4.1283|3.5318|2.4433|2.022|2.022|1.9378|2.696|3.0338|2.3809|2.2714|3.3708|3.0086|2.2326|2.5275|2.653|4.322|2.9488|2.9909|3.5385|2.5322|2.9419|3.2444|3.3032|2.9698|2.7293|3.6708|0.1695|0.1167|0.0961|46.702|20.7455|22.7475|16.7716|17.787|22.3332|16.3942|10.3283|8.4911|6.7767|5.5242|6.4002|6.0687|5.5211|4.8094|4.4006|3.5432|4.3857|5.5766|5.6176|9.2018|7.2479|7.6351|7.3852|5.4963|33.714|60.7871|58.2854|169.8064|160.8219|131.9687|125.6018|156.5471|320.7411|650.864|419.2554|421.1543|363.316|366.8465|338.2488|287.4741|259.2527|204.0343|225.1153|152.1317|116.7347|85.1034||
2022-02-19 20:29:07|new_0222_0402|IMRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||429.0095|414.6198|664.6501|749.6111|696.1786|521.6655|440.7308|267.707||
2022-02-19 20:29:08|new_0222_0403|ASXC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7928|14.5809|16.9453|20.0978|20.4912|21.2794|25.22|26.0081|22.0675|22.4622|23.6438|29.0672|29.0672|33.3734|32.2969|32.2969|26.9141|22.0704|34.45|31.7595|30.2575|27.5568|31.3381|36.3379|40.1334|45.5569|74.8434|117.1462|118.2309|115.765|158.0638|180.3263|137.5481|139.9612|137.5481|121.0625|122.2731|116.22|121.0625|154.96|139.832|135.85|148.2|159.3249|162.9417|189.5865|204.4552|276.8756|274.3812|221.9994|195.5795|199.615|237.38|264.355|304.8175|285.935|309.3675|344.6462|431.4862|362.505|324.0575|402.3366|498.4444|504.3431|399.6521|429.78|258.7276|234.6825|257.3025|316.68|302.5425|141.4823|102.375|119.4375|131.8935|101.253|62.7412|69.8823|49.1891|41.3636|44.2155|35.6598|16.404|28.5188|17.4763|7.8484|7.1411|14.9666|9.993|6.2741|7.7001|5.9182|4.563|10.4105|7.4149|8.9845|8.8408|7.5801|8.5556|7.4149|17.5402|18.5372|32.9403|29.9447|30.3736|22.308|17.732|19.162|20.02|21.8801|16.874|13.0141|7.4571|6.8124|10.0384|7.0281|6.241|7.3424|7.7095|7.5718|6.8835|6.4246|6.9615|6.9064|5.0479|5.5986|4.7037|4.8184|5.2544|4.7955|3.2123|2.5033|2.4092|2.4092|1.4455|2.2027|1.8608|1.5626|1.6291|1.8356|1.6062|1.5603|1.5373|1.7154|1.5928|1.5928|1.7154|1.7399|1.8134|1.9114|1.8011|1.7889|1.7889|1.7889|1.7889|1.8622|1.8671|1.8671|1.8671|1.7924|1.7924|1.8671|1.8671|1.8796|2.614|6.6999|6.4246|9.6369|11.0136|8.2602|10.3252|8.7191|8.9485|9.6369|11.4725|11.9314|11.9314|12.1608|11.6102|11.4725|11.4725|9.178|8.8109|8.765|7.8013|7.7554|6.8835|7.5718|7.8472|8.9485|8.4438|7.3424|11.3807|11.1513|47.4773|65.9854|57.1337|73.2277|57.1337|50.6961|44.2585|37.8209|40.3959|46.6778|43.0872|42.1895|37.7013|19.3892|26.9295|17.0554|13.4648|17.953|17.9595|25.8617|25.5025|19.7554|24.2453|15.2656|15.4452|24.9637|17.9595|22.4494|18.3187|21.5514|20.6534|18.8575|18.8575|38.9954|43.5831|45.877|56.004|56.004|56.004|47.6034|43.4031|31.0822|29.4021|19.6014|17.6413|15.1211|18.2013|18.2013|16.8012|26.3219|14.001|16.8012|18.2013|25.2018|46.3557|37.0846|34.1568|28.7893|29.7653|22.4459|14.1507|14.1556|16.1025|14.0422|14.8804|19.8406|37.0188|36.7103|27.7641|24.6792|55.5282|98.7168|226.1318|235.7537|277.8526|410.2644|390.832|473.8838|439.6977|243.0468|270.122|308.5755|275.8515|258.2172|249.2324|236.8616|122.5364|186.3887|180.7022|173.6617|216.6441|236.8463|261.1214|242.4944|272.1876|226.6133|238.2442|259.3701|233.333|233.3481|312.4661|299.4802|578.6514|236.4379|181.3456|139.0626|181.6989|167.899|225.4292|162.2315|165.6851|164.4085|161.2038|139.9038|138.4656|91.88|75.7497|102.3121|93.281|201.2672|228.2632|535.9607|442.317|408.5285|286.9083|352.0866|387.7885|424.2711|638.4464|851.6221|1117.4943|1191.1204|1105.6859|682.9386|719.6789|575.4809|562.5001|505.7042|495.03|451.6063|276.0211|302.4993|244.7151|153.1802|118.9042|66.0607|50.0824|30.4162|30.0061|11.3613|16.0066|20.5656|21.4096|31.065|47.5013|33.0791|34.9576|36.0776|46.1486|243.1045|1029.246|1002.4603|733.0579|430.7259|583.052|576.2085|557.6911|492.0804|405.4603|433.6209|269.5482|234.3897|187.5118||
2022-02-19 20:29:10|new_0222_0404|INNV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3223.1327|3302.5371|3505.8119|2966.4562|3024.7283|2280.7427|2009.7097|917.4467|907.9606|1150.5351|678.9377|701.9755||
2022-02-19 20:29:11|new_0222_0405|GTBP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.325|21.675|25.5|21.675|16.7025|14.6752|14.6625|14.6625|14.79|13.4002|13.3875|18.1688|14.3182|17.85|15.045|13.3875|13.26|10.8375|21.675|19.125|17.8245|11.475|12.75|10.2|7.65|10.2|6.1455|7.65|7.65|11.475|10.71|5.7375|5.7375|15.3|7.65|7.65|7.65|6.12|4.59|7.65|4.59|1.836|1.377|4.947|1.581|4.08|2.142|1.581|1.581|4.488|3.825|3.366|2.703|2.958|2.856|7.497|8.262|8.925|10.2|11.3475|18.4238|15.9375|30.6|24.225|19.7625|13.8338|10.0725|12.75|14.6625|10.2|10.4678|9.5625|8.67|4.3605|1.683|12.0615|9.8685|8.1884|8.1932|4.7573|5.1898|5.049|3.2257|3.1594|6.9998|2.0134|0.9644|4.056|2.3754|2.0278|2.8593|5.51|5.4505|272.8148|248.846|240.3852|253.5956|102.5508|99.7342|84.1977|75.1766|111.7625|75.1766|102.2401|116.2731|107.4883|38.5753|41.9405|38.4901|32.1637|23.0808|14.901|19.368|14.3847|13.7405|8.9498|11.3108|9.5655|11.0371|7.6198|6.2213|7.6694|7.0413|10.5899|12.7259|15.5539|9.4672|14.3328|13.0154|14.1474|13.6972|21.1328|43.6886|38.9842|97.0053|169.0634|366.2826|485.2535|384.4484|305.082|253.6119|172.0668|215.9988|115.6015|94.1938|87.7715||
2022-02-19 20:29:14|new_0222_0406|CVRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||569.6852|530.4176|454.5274|392.0655|344.1489|346.7947|229.1613|252.3393|166.0503||
2022-02-19 20:29:14|new_0222_0407|AVTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5204|30.6369|33.3029|25.9503|28.1993|32.6109|34.0598|20.6737|19.1167|33.1299|34.6869|41.0095|35.1109|11.858|8.3973|7.8329|7.1789|6.7587|8.0909|7.1816|19.7256|9.457|19.8017|27.6182|28.6604|45.3355|93.1757|93.801|154.1463|135.0643|129.0963|137.9031|156.4509|152.9771|166.5658|177.7699|177.5065|139.1488|152.3779|228.3486|245.1155|260.4377|242.1933|226.6857|247.0792|134.0882|141.831|148.8756|161.5558|173.7664|237.6242|252.6132|180.438|130.1492|135.9017|157.9559|195.724|219.3327|167.5458|170.5921|159.1894|201.0814|201.3298|285.2414|280.1222|272.8932|294.9627|265.4116|307.2288|258.2642|277.466|235.8674|261.7005|220.1429|190.9403|112.3178||
2022-02-19 20:29:15|new_0222_0408|GRPH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1035.6115|1581.4067|1175.559|1140.0908|970.5001|735.2801|488.4444|758.5117|556.3968||
2022-02-19 20:29:15|new_0222_0409|TVTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0959|0.0959|0.0959||||||||||||0.1995|0.2668|28.6493|32.2304|52.975|62.7816|88.9914|88.1146|60.3778|60.4755|72.5706|124.9595|126.7972|135.1033|152.8495|180.2887|337.3738|524.1047|314.7949|340.2288|323.7764|297.4745|384.2136|283.996|270.5727|277.6779|333.4208|341.5973|367.3691|804.5803|755.8568|1109.3125|1141.6196|1134.578|947.269|736.3656|788.769|825.2794|665.8673|558.2929|544.7128|525.8328|502.4137|671.9171|671.7021|672.4366|599.4516|858.8971|708.0811|797.6608|699.3786|769.8851|766.8476|686.5236|726.9747|667.2658|759.3085|771.1787|938.1416|963.9484|945.8793|840.3772|934.7316|878.821|1023.2162|927.8517|950.6672|1133.6107|1150.5592|1134.3732|1184.0996|1090.126|1142.5585|990.7674|966.0309|890.702|923.312|961.3616|807.2415|773.6755|867.8528|826.4388|526.6185|483.282|532.6842|564.0438|654.9513|709.2433|652.3375|652.9079|692.1773|725.8772|1063.3616|986.5563|950.4132|1047.5063|1058.8143|1184.4018|1407.5719|1504.2314|1760.1307|1588.8546|1449.1711|874.2183|912.4848|859.7556|1374.0302|1549.2521|1846.5882|1760.259|1797.6071|1591.2741||
2022-02-19 20:29:16|new_0222_0410|ABSI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1951.1962|2702.0025|1747.4799|1149.5604|1439.7978|971.2848|771.2872|670.3625||
2022-02-19 20:29:17|new_0222_0411|SNEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3814|4.3418|3.791|3.9797|3.287|4.3839|3.4718|3.6527|4.0184|4.5669|4.0184|4.3839|4.3839|5.6606|6.2088|5.8419|5.6382|5.8188|5.8188|6.261|5.2603|4.1727|4.3368|4.6987|4.6987|4.5075|4.1466|5.0488|4.7912|4.6154|6.7435|7.0999|6.3901|5.6799|5.4169|5.2221|5.0293|5.6012|5.4105|5.0234|5.1516|3.8161|3.2435|2.6396|2.964|2.964|2.4923|7.3826|7.0053|11.1071|11.4113|12.4301|14.7205|13.4311|12.0343|11.3215|9.0572|11.4293|14.1762|25.0228|22.7727|14.5854|14.1765|13.3605|11.7245|10.3612|12.5425|13.1189|10.0808|8.2856|5.8322|7.7763|8.054|5.6239|6.3321|5.2212|5.1624|4.7265|4.4741|2.065|2.065|2.1499|1.5493|1.852|4.2739|3.2071|2.6132|2.4944|2.0193|1.9005|1.9717|1.4491|3.6584|3.4446|4.4981|5.4213|5.1136|9.4739|10.3937|10.3478|10.1178|12.4633|14.2569|14.1072|22.3364|22.2489|27.5507|32.2566|47.4585|40.2923|29.2119|31.732|46.6818|41.5857|40.7046|55.0683|52.4598|51.9579|56.4613|59.2346|55.924|56.8339|54.9963|46.482|46.0102|50.3886|52.7633|63.0459|60.5211|64.9766|68.5326|67.0411|71.4883|75.763|86.9759|92.4553|131.901|139.0464|213.1523|186.9768|207.6737|313.9016|188.2555|153.5643|148.7488|215.7486|181.5177|196.9056|191.7066|200.6078|206.8717|212.6102|243.3132|223.1717|214.9741|204.9792|237.8106|223.8774|222.6484|250.9076|240.0681|311.12|252.0138|222.4139|86.6977|63.3776|88.2944|65.7012|73.2021|91.9997|124.8844|136.6008|118.6512|166.0698|145.573|336.7751|303.9825|268.9343|250.4583|258.7017|278.0914|283.1817|287.8572|280.4763|284.2658|294.1227|291.0461|361.7108|415.0434|419.9718|434.5138|449.7694|449.9231|459.4618|461.8228|448.9136|443.6896|439.871|398.4976|438.4692|447.4176|464.0093|456.8197|492.556|424.9846|381.3047|396.5442|351.7823|373.0721|349.6957|376.6013|366.0308|333.7563|341.5402|349.9468|344.5362|342.8977|327.0197|312.4002|345.0218|336.2113|373.5552|376.6344|397.4383|393.7886|393.0202|359.8843|334.8411|352.6468|364.8648|357.1088|351.638|376.4014|370.048|363.44|330.6536|331.9754|342.0949|389.2798|380.9286|516.7425|586.7926|668.894|682.94|649.3953|535.8103|491.8727|555.1657|636.6252|675.822|622.6118|519.3196|509.1945|493.3817|498.3351|514.68|488.9923|527.7452|683.3435|707.9117|646.7068|773.7253|752.3493|691.3502|712.5996|680.7059|693.4844|649.9666|714.4852|728.8871|669.2221|738.4667|786.6113|809.0912|807.3166|753.78|860.063|821.7607|885.071|974.371|980.611|1067.2832|1011.8866|863.173|936.9162|747.6421|715.036|736.9229|840.2568|748.1891|712.518|655.134|761.7287|746.0427|845.6985|769.1201|772.3629|809.7507|934.054|998.0857|636.9528|720.2344|770.6298|1091.181|1131.976|1069.3238|1098.7637|1055.4434|1173.0594|1246.3029|1167.2638|1151.3148|1176.1282|1297.6326|1381.6112|1334.6257|1236.4774|1290.0991|1286.89|1352.9812|1412.4529|1275.2565|1271.0437|1325.3439||
2022-02-19 20:29:19|new_0222_0412|MCBS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.855|141.855|159.5869|183.2294|232.8786|186.1847|198.0059|200.9612|236.425|236.425|219.8752|224.6038|237.1378|240.749|252.7864|264.8239|288.8988|300.8159|305.7512|335.8449|397.2358|397.2358|||400.2586|333.5489|333.5489|332.0364|332.0364|332.0364|334.1992|334.1992|340.2756|376.7337|368.3965|405.9254|450.3474|402.0959|357.9292|278.7865|239.7258|298.1892|350.1947|356.6132|334.2768|348.1408|355.5863|368.4233|364.0658|372.5384|376.6464|396.1591|415.415|445.7501|448.3946|512.03|521.2098|541.1355|605.0532|727.5408|726.7768|633.0649||
2022-02-19 20:29:20|new_0222_0413|CSPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:29:20|new_0222_0414|NPCE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.2904|554.2463|551.8634|591.0901|534.7263|529.1734|384.0648|379.9325|237.0615|253.3519|204.7239||
2022-02-19 20:29:20|new_0222_0415|KRT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354.8115|372.7066|391.4307|407.0012|460.611|456.2749|408.4844|468.2194|407.0757|396.384|325.3041||
2022-02-19 20:29:20|new_0222_0416|AKYA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||929.7063|824.2242|755.5698|705.6011|616.0879|574.4704|521.9707|495.2358|488.9105|557.0008|441.2845||
2022-02-19 20:29:21|new_0222_0417|TALS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||670.0996|694.0114|564.344|583.8041|506.0738|588.7056|703.0282|511.9699|684.8322|376.3269||
2022-02-19 20:29:21|new_0222_0418|TLMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||720.1392|637.2234|569.2278|532.5276|609.673|541.6625|680.7954|581.3795|566.8079|444.4165|286.3252|218.4656|229.3394|197.6462|136.1339|71.5358||
2022-02-19 20:29:21|new_0222_0419|TKNO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||677.7975|686.5717|647.0749|519.9009|748.478|644.2737|568.6416|606.1775|442.0278||
2022-02-19 20:29:21|new_0222_0420|AVTE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527.5579|448.5282|336.8635|443.7811|487.4757|382.2669|327.3435|266.8057|258.9943||
2022-02-19 20:29:22|new_0222_0421|SNPO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1236.7087|1363.7422|1600.6551|1233.8356|1142.5228|1650.5923|1585.3275|1434.3078||
2022-02-19 20:29:22|new_0222_0422|MXCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.4315|93.5679|||||||||||473.176|352.0218|725.5699|888.3274|555.251|555.251|555.251|495.6079|1397.8685|1582.2861|1144.9476|1102.7653|1018.4008|1088.7046|653.8253||
2022-02-19 20:29:22|new_0222_0423|CYT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.7188|648.3341|664.7045|669.1947|650.1539|634.0053|518.5374|371.7482|222.8367||
2022-02-19 20:29:22|new_0222_0424|BMEA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.0829|489.0543|539.1104|446.4491|390.2081|422.7967|343.2729|325.3018|340.6955|246.2999|190.5339||
2022-02-19 20:29:23|new_0222_0425|BDSX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.315|356.2681|412.1894|525.9177|644.9132|505.731|543.2079|424.0926|401.0347|344.4069|262.4823|258.9178|234.2643|210.4866|171.0404|156.9897|107.8122||
2022-02-19 20:29:23|new_0222_0426|ANGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||488.8246|441.6443|528.8467|434.2297|441.685|369.4902|312.8748|328.0804|297.8343|142.7809|101.5525|87.473|86.2747||
2022-02-19 20:29:23|new_0222_0427|IBEX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.4383|248.025|284.2816|278.949|351.0307|330.0682|337.4235|413.5506|418.1477|426.974|415.0217|357.1265|374.9737|330.8264|316.2338|325.1002|223.9682|258.9718|270.0548||
2022-02-19 20:29:24|new_0222_0428|COGT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||328.696|324.8499|327.6344|370.3045|445.0213|497.8862|433.6717|330.9639|218.0244|199.4308|134.3593|125.6424|130.5941|131.6192|98.1873|99.0909|68.3727|56.7217|51.8161|41.702|38.0224|21.1729|22.1235|25.0554|16.3848|10.5565|12.4648|17.0737|89.4606|106.3046|94.2794|121.2941|115.3148|203.1955|373.6182|303.0998|269.1345|318.7552|311.8916|322.6465|296.3412|248.9425|323.5723|351.0873|358.2605|336.7409|334.3499|303.2661||
2022-02-19 20:29:24|new_0222_0429|XPOF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570.0746|539.8257|555.0562|630.0125|811.236|889.9875|987.7154|828.789||
2022-02-19 20:29:24|new_0222_0430|OMIC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1784.5128|2210.3364|1876.1348|1305.1814|1243.6433|845.9462|1055.657|791.9229|871.1873|576.468||
2022-02-19 20:29:25|new_0222_0431|ABOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||776.9012|613.118|699.6934|617.9815|561.3231|306.7649|272.3651|211.255||
2022-02-19 20:29:25|new_0222_0432|RXST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.3344|473.0612|430.726|356.3063|321.1348|304.4489|309.9197|302.8077||
2022-02-19 20:29:25|new_0222_0433|SFT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||983.6419|727.468|714.3309|697.2439|682.3106|816.756|689.082|723.5851|619.3028|728.8498|720.4336|658.2524|576.4827|579.5335|351.2488|304.0904|192.699||
2022-02-19 20:29:26|new_0222_0434|RPID|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||855.7988|941.8917|786.7203|762.1266|882.0488|507.3952|447.8476|306.422||
2022-02-19 20:29:26|new_0222_0435|DIBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1042.986|1024.8448|782.7995|628.5086|480.8868|628.7383|480.2651|458.2972|397.6959||
2022-02-19 20:29:26|new_0222_0436|WEBR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||828.0376|865.7488|887.8145|851.5664|714.9796|648.7126|578.7164||
2022-02-19 20:29:27|new_0222_0437|ZVIA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||880.8468|879.5562|922.128|787.0644|754.7812|471.3347|482.9567|507.4919||
2022-02-19 20:29:27|new_0222_0438|NEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2232.7212|2287.379|1851.1476|1463.3863|1366.446|1523.2006|1734.2072|1730.0287|1503.0113|1902.2453|1740.0904|1553.3354|2095.7129|1712.3807|1845.2881|1641.0073|1737.534|1557.9439|1460.0318|1546.8214|1129.1468|1397.0896|1343.0555|930.08|930.3988|1078.351|1166.205|1253.0097|1119.9497|791.7247|686.4907|565.8627|541.8779|593.4195|950.2206|1067.9471|1459.2567|1102.4079|917.6112|300.7995|510.8281|667.0236|490.273|600.1223|540.1101|394.4206|428.7306|643.0959|857.76|750.54|1006.9474|790.3125|836.2463|995.7366|1013.79|830.6398|937.9908|1168.6813|1083.9942|933.9996|1185.6471|1575.2169||
2022-02-19 20:29:28|new_0222_0439|HQI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.966|2.7806|5.582|5.2098|5.582|5.3419|7.9382|12.8278|15.4332|14.2757|14.4043|17.3806|16.2943|22.812|21.8496|25.127|25.6733|28.3364|22.7237|21.2507|22.9896|17.2422|16.1095|16.6953|16.1196|13.8168|13.2494|16.7057|18.4339|23.0654|24.8396|21.8825|18.9569|19.5493|15.6987|15.4509|15.4509|13.6681|14.3067|14.6047|12.2799|12.2203|12.5184|10.73|11.9222|17.8834|22.6523|23.2484|19.1352|28.0173|23.2872|20.3017|24.4814|25.0785|26.5713|29.3398|36.5348|38.4989|45.0647|43.8662|44.521|47.7946|47.2556|42.0706|44.0479|48.1388|48.7983|44.1822|40.6856|43.573|37.4045|31.1621|31.4121|31.9464|29.5806|33.4325|26.3717|22.522|27.2685|23.1465|23.9852|24.769|24.1497|23.2026|20.8817|23.9081|24.8603|24.2539|23.6476|21.8285|21.2222|21.0403|21.2167|20.0043|22.423|27.2661|27.8782|30.3078|28.0147|29.9622|27.9647|28.833|29.0815|27.8392|26.7796|29.2228|27.5641|27.535|23.6075|19.3311|22.2343|19.1917|18.8172|18.1237|25.9704|24.7668|26.4333|102.7136|90.849|95.9228|82.9894|94.3677|93.4094|92.9484|90.9086|91.2374|87.771|86.0114|84.9801|84.5729|94.8582|103.3628|104.5852|125.6233|138.6751|174.1427|215.9098|257.8129|256.3557|247.0233|247.7042|270.074|275.3936|269.6309|255.1155|262.7525|274.702|250.5282||
2022-02-19 20:29:28|new_0222_0440|HOWL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.3843|447.7906|380.3191|530.1326|456.5261|512.2079|469.5278|435.7762|377.8391|337.0215|234.7015||
2022-02-19 20:29:29|new_0222_0441|TERN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.8396|618.3827|516.1094|507.8457|430.9425|309.3577|189.736|309.8603|271.0913|244.8159|164.9955|169.2909|144.529||
2022-02-19 20:29:29|new_0222_0442|KLDO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.6762|376.6342|409.9719|426.2501|446.5193|270.4641|215.0938|266.7043|213.3955|182.4794|161.135|163.8952|269.3425|201.6879|140.7414|203.6752|216.8074|255.6282|234.963|218.6116|356.6827|219.4908|284.6184|388.686|408.2707|389.4206|369.6038|309.9613|303.1583|332.4826|260.1113|284.4177|219.7133|198.064|140.5615|115.0049|78.3737||
2022-02-19 20:29:29|new_0222_0443|LSF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.7408|383.3957|409.1329|413.3041|395.823|387.1079|357.3167|336.0541|329.5417|290.3162|264.4024|240.014|176.6779|171.7125|161.229|109.6464|122.775|76.0553||
2022-02-19 20:29:30|new_0222_0444|KLTR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1489.0392|1574.659|1464.7484|1329.048|1278.894|564.5911|466.8978|452.9416||
2022-02-19 20:29:30|new_0222_0445|PECO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2563.2962|2563.2962|1614.024|1614.288|1729.7263|1881.3582|2031.0518|3180.331|3393.335|3557.1525|3479.443|3555.354|3810.8169|3631.6081||
2022-02-19 20:29:30|new_0222_0446|RAIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410.3134|444.0733|526.4761|429.0252|419.7619|475.6066|406.2638|435.9065|361.2705|362.0645|223.9083||
2022-02-19 20:29:31|new_0222_0447|OTRK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6549|7.0263||||||7.9188|7.5576||||52.1978|50.256|174.5232|171.804|164.388|188.1192|175.0176|159.444|102.588|98.88|75.1488|54.912|99.84|108.8256|84.864|126.5472|133.0368|169.2288|199.68|231.9|220.2|154.224|159.0624|157.248|193.8384|207.144|159.3648|236.2104|251.856|212.9328|264.4488|357.984|341.748|273.24|242.748|215.2296|220.8408|254.9088|310.0608|338.688|377.3952|360.4608|318.1248|317.46|309.024|336.996|374.0832|334.8|318.7296|340.6032|162.4896|138.384|114.2784|120.9744|130.7952|91.5264|142.7376|133.476|110.0496|127.4832|118.7664|74.6376|32.4264|41.7696|27.48|29.1288|15.9384|15.9384|14.904|22.08|17.112|16.008|14.6556|41.6256|25.3136|18.8616|37.536|30.8122|15.0144|14.958|14.161|18.5952|10.7995|9.9259|6.5088|3.4578|2.8557|6.731|14.8978|10.1741|10.1741|58.4136|50.0688|10.9317|9.1793|6.342|4.236|6.5106|8.8978|6.629|7.6275|8.475|8.3055|8.475|8.136|13.4136|12.184|11.178|8.3853|10.5252|11.4754|10.1598|14.5476|15.6296|14.3071|12.6367|14.4972|18.128|17.8568|15.7139|16.7139||15.7139|15.0686|19.2125|22.0379|19.0242|16.9617|23.8491|40.351|46.0192|40.3842|45.5496|52.4836|55.9012|48.9074|55.5377|55.5377|54.023|44.311|49.122|34.6892|66.1689|65.2369|40.5401|37.0638|23.8298|19.6874|21.4531|19.1428|28.3291|33.5494|34.8751|39.6058|37.4054|57.7584|69.3675|49.5482|52.3009|60.691|51.4186|72.9812|72.5389|90.6595|64.1419|73.6586|71.8192|73.567|82.6238|68.6413|57.824|58.9489|61.809|74.6792|88.1591|75.5877|80.6799|108.6872|108.6872|107.8915|148.4702|188.2202|147.8058|191.857|151.8162|201.6663|159.9088|209.0458|245.5073|293.16|311.5571|272.8605|226.363|247.9487|244.6317|286.7581|261.0405|298.6761|267.859|271.3757|352.445|313.6823|473.634|974.1809|1198.3412|1094.6359|1015.1612|1019.1668|1083.1172|1598.0101|503.9966|589.1579|535.468|543.7568|557.8682|506.8816|219.8144|181.7857|183.9821|110.7725|90.4579|54.6197||
2022-02-19 20:29:32|new_0222_0448|KRON|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1435.9092|1481.6347|1765.0552|1531.9136|1491.8989|1595.7208|1550.5449|1534.0697|1360.2558|1332.2938|1114.8993|1179.088|1169.513|995.5769|639.5419|812.5281|506.5622||
2022-02-19 20:29:32|new_0222_0449|AVO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||957.0424|906.5791|959.4922|1058.2635|1327.0624|1511.2003|1351.7552|1447.3184|1443.0824|1475.7344|1343.6988|1468.6776|1322.5159|1373.0764|1225.4565|1122.3345|990.2536||
2022-02-19 20:29:33|new_0222_0450|RLYB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.92|578.34|421.8669|629.1054|584.4447|380.4192|333.5094|446.607||
2022-02-19 20:29:33|new_0222_0451|ORIC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||741.9801|793.9246|906.0609|935.4399|673.5018|784.3776|725.754|642.9681|1214.7891|1222.2911|1093.9377|1308.9106|851.9604|896.4882|845.4804|667.8568|652.9889|898.4094|798.4315|600.9868|526.1422|634.0486|373.3404||
2022-02-19 20:29:33|new_0222_0452|CLNN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||536.3311|450.6133|389.8966|808.3658|774.4672|575.4887|652.5662|675.3862|529.2094|514.0731|414.7206|341.9735|327.1904|274.9395|184.1224||
2022-02-19 20:29:34|new_0222_0453|VERA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.512|328.5995|291.7159|370.2302|343.4205|386.8268|376.8263|708.1185|597.0495|427.8925||
2022-02-19 20:29:34|new_0222_0454|TH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.1562|404.2187|395.2812|394.875|397.7187|398.9375|399.3438|401.7812|408.2813|409.3781|412.3438|413.9688|1031.2824|1097.5791|1052.329|999.7126|810.2933|646.1711|686.021|600.3989|481.4531|491.0918|567.7303|451.7641|169.5523|169.5523|238.6067|142.5626|152.6734|143.0628|123.4708|95.3256|161.8734|174.0139|180.0842|166.932|368.5001|283.4616|399.8834|354.3597|351.3049|403.2369|395.1287|417.5329|360.504|362.5408|314.6773||
2022-02-19 20:29:35|new_0222_0455|CNVY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||949.1729|828.701|671.7224|689.9757|609.7077|552.6162|457.4637|643.377|573.8425||
2022-02-19 20:29:35|new_0222_0456|LABP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.9584|636.7936|387.1057|438.9324|444.9042|462.0524|455.3348|548.8088|597.1932|553.5352|269.1768|210.0304|133.5825||
2022-02-19 20:29:35|new_0222_0457|XPRO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:29:36|new_0222_0458|AVIR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2449.7092|2401.2641|2646.2193|3414.5364|6231.4053|6081.3701|4783.0202|1901.294|1696.9338|1765.6313|2158.8216|2369.9026|3488.8087|996.5652|649.8631|763.7138|604.9877||
2022-02-19 20:29:36|new_0222_0459|ELYM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.1954|707.9596|510.3624|415.7829|360.6074|289.1763|243.5029||
2022-02-19 20:29:36|new_0222_0460|GAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||370.7867|703.0209|797.0463|569.6494|613.0458|474.736|465.2413|479.4834|849.6489|1019.7462|1200.3175|813.6194|751.516|736.4108|703.3428|646.6216|718.0825|661.4263|641.7464|405.047|390.2797|300.8318||
2022-02-19 20:29:36|new_0222_0461|NLTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.064|105.6855|108.1408|103.5504|96.5758|82.7793|88.2338|70.0529|72.2989|81.6036|86.9512|118.1024|108.1355|87.1252|76.134|86.2137|75.4122|18.4508|168.417|229.2638|265.409|206.3719|205.5113|197.0774|153.1868|176.423|152.4983|137.3518|126.6847|150.7824|204.1414|333.0779|250.394|335.6545|379.4558|440.5904|400.5367|379.4558|343.6183|307.7808|331.0869|340.2382|331.5562|335.7827|267.7345|247.7893|276.9743|319.7254|372.3087|325.367|300.4652|350.7423|64.2571|70.8476|69.4353|65.434|63.7864|54.136|57.1959|56.2544|65.434|61.9034|64.7278|58.6081|56.7251|68.7292|78.7559|79.3554|82.4508|200.6186|417.2049|501.9377|410.2095|381.9427|494.1474|511.4656|605.778|425.8398|531.0473|522.2012|462.7364|535.8294|616.4879|544.7542|483.4318|532.4611|475.321|400.5903|409.7685|318.1882|328.3703|284.2683|315.6651|221.0504|221.899|156.5597||
2022-02-19 20:29:37|new_0222_0462|IBRX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14829.0428|8580.7075|6604.0803|6752.903|5558.5512|4371.8942|4615.6467|3949.0421|3274.4305|2608.2199|2993.8866|2421.3505||
2022-02-19 20:29:38|new_0222_0463|ARQT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||798.4664|920.434|1043.6386|967.527|992.0196|1296.8749|1199.6759|988.721|947.0946|1044.0056|816.8378|1083.881|1232.5441|1541.9803|1751.462|1483.6394|1744.6238|1376.6211|1326.2084|1169.6291|1068.6431|1263.8983|1149.2476|777.5653|1146.2299|779.5772||
2022-02-19 20:29:38|new_0222_0464|OB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1077.11|1071.5975|1030.7853|874.1631|930.3141|797.65|764.3452|754.3537||
2022-02-19 20:29:39|new_0222_0465|PRAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1021.6417|1230.7475|1613.8869|2071.0912|1950.9281|1601.4184|1191.4579|1142.9226|876.7422|823.2487|696.3201|880.8362|863.8853|974.7165|769.277|910.1242|653.9976||
2022-02-19 20:29:39|new_0222_0466|HOOK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.719|350.3832|197.17|170.7451|181.6708|206.8252|179.384|211.9069|208.6038|305.7706|335.6829|285.062|201.3109|215.9284|297.735|274.7586|264.2403|221.9106|249.1732|283.0463|295.2108|324.7732|347.0995|353.0532|404.2833|408.4573|495.2172|270.6367|222.8421|198.7865|166.8632|150.9929|93.4718|66.8083|46.1367||
2022-02-19 20:29:40|new_0222_0467|FSBC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.4335|439.1662|421.8525|420.3022|410.6559|417.3327|471.0709|499.4902|530.1793|520.3612||
2022-02-19 20:29:40|new_0222_0468|NGM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||955.4074|1036.6495|876.7708|908.0404|938.4185|1042.819|896.4084|838.1915|1149.1253|1229.3911|1102.8361|1211.9814|964.0175|1215.3822|1388.0505|1372.7358|1321.8683|1186.9354|1149.8325|1256.6814|1614.3614|1952.1486|2020.844|2046.3673|2031.2882|2071.0194|1247.6948|1687.6162|1710.7188|1620.2332|1639.0353|1551.8507|1377.0053|1319.5005|1197.4972||
2022-02-19 20:29:40|new_0222_0469|RXDX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||942.1612|704.8331|902.9463|897.3882|1044.6642|833.0129|885.7561|866.3467|1239.6379|1130.0156|1562.2407|1411.1566||
2022-02-19 20:29:41|new_0222_0470|PSNL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||847.6117|694.0117|491.4101|559.694|395.8224|338.5201|293.5996|332.4255|335.2374|271.5017|260.4411|322.1787|446.4838|453.8587|672.7651|884.2759|1093.8836|1030.5512|1096.737|1367.1283|1738.9363|1222.1296|1001.2383|923.8327|948.8605|1041.1455|898.4649|972.1896|803.8193|897.4694|585.3256|558.4552|527.1065||
2022-02-19 20:29:41|new_0222_0471|PRTH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.8693|70.2341|71.0105|72.0164|70.6576|71.3635|70.6576|70.9399|71.4333|71.8576|71.6458|71.787|71.9282|72.3517|73.7634|73.6928|73.0575|74.1164|70.4898|748.7984|705.3414|697.2888|675.1633|496.0834|502.7872|433.6507|419.0438|421.6125|402.21|399.4017|491.1613|506.5729|396.0126|300.8623|227.8245|204.372|175.6996|181.0644|136.1336|117.3568|101.262|105.7047|157.047|151.0067|156.164|202.8422|184.0357|411.3833|442.085|525.6498|609.2146|478.8926|428.2186|539.1856|467.8754|422.9538|392.6999|449.4776|408.1288|535.6793|532.6139|455.2125||
2022-02-19 20:29:42|new_0222_0472|ALTG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.7826|180.5594|179.7042|180.4414|181.5473|182.8375|182.1003|183.7591|185.9708|189.8414|257.6345|127.1941|152.8691|223.6964|221.9257|219.5648|255.2736|231.9596|249.7539|277.0708|287.277|301.3857|322.9991|410.6531|420.5252|469.6187|433.6696|396.128|416.8406|439.495|486.4219|435.6114|467.6511|448.8804||
2022-02-19 20:29:42|new_0222_0473|FDMT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1021.9648|1005.6446|1158.5324|1149.7274|1068.8438|1001.04|728.0207|647.8259|693.5421|884.9464|705.7623|654.9626|728.2652|727.6224|507.1503||
2022-02-19 20:29:42|new_0222_0474|STGW|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.5002|567.0192|621.6033|803.2427|852.4148|946.3729|843.3586||
2022-02-19 20:29:44|new_0222_0475|VIRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.4271|536.4217|353.3263|408.14|367.5887|465.3742|403.1597|340.992|294.8943|221.4503|153.3511|145.8887|101.4878||
2022-02-19 20:29:44|new_0222_0476|RIDE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3129.0806|2155.8821|3861.4537|3424.003|4284.204|3559.8407|2127.7818|1628.0621|1824.0652|1827.8773|1124.9834|1173.5945|1188.9491|1060.2094|803.5252|715.0989|605.5273||
2022-02-19 20:29:45|new_0222_0477|DNAY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.2346|560.9341|453.7284|403.9325|350.5129|276.953|196.9444|284.2798|216.2871||
2022-02-19 20:29:45|new_0222_0478|CURI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433.1387|339.1631|370.875|649.2796|704.243|886.7406|703.1056|771.2958|618.1785|751.4111|577.3613|666.9033|566.5774|527.1221|354.1346|323.6148|237.8438||
2022-02-19 20:29:45|new_0222_0479|CURV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2656.5|2706.2893|2526.8972|1679.8269|1771.3771|1644.7715|1125.1382|1023.8537||
2022-02-19 20:29:45|new_0222_0480|XGN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.5734|191.5324|199.8216|227.7309|325.958|264.2834|231.7504|182.0828|197.3868|140.8118|160.6595|157.2466|173.1735|142.3361|181.9372|180.4189|175.867|199.0207|247.479|296.1998|295.8612|232.9334|245.2886|196.1019|222.5498|227.5919|195.7485|157.2777|178.7761|151.1353||
2022-02-19 20:29:46|new_0222_0481|ZY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3687.4749|4214.3969|3442.1439|4115.4164|3484.3249|1400.6925|1452.6374|1143.8169|874.5028|718.8536|523.2681||
2022-02-19 20:29:46|new_0222_0482|CSSE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.1818|94.2882|93.1809|94.1093|107.0442|107.7408|96.9435|81.5022|91.9512|117.4347|106.8743|116.9154|120.2225|117.3186|105.819|94.9003|93.3715|93.132|88.4635|123.8967|116.7143|92.0632|91.1042|111.4828|108.6021|113.5162|116.9961|90.5542|95.2768|98.9967|104.2645|79.9693|101.3425|90.1155|101.5838|121.7132|166.0801|189.2506|172.5408|215.4053|242.0087|364.4336|382.2358|390.9088|478.113|503.5068|564.4504|467.4326|397.3977|360.3204|346.3989|221.8437|229.3972|163.2218||
2022-02-19 20:29:47|new_0222_0483|IMPL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.222|292.9693|194.148|177.1852|289.5323|406.1899|270.2275|257.3266|191.9182|203.8987|200.2124||
2022-02-19 20:29:47|new_0222_0484|FHTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.7898|571.2269|700.3809|701.2346|600.1122|599.744|468.8052|390.9371|410.834|392.5739|329.8465|496.4319|528.9997|465.1287|408.7494|768.538|559.3413||
2022-02-19 20:29:47|new_0222_0485|CGEM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1238.2082|1458.2832|2105.7441|1795.0391|1490.4264|1266.3185|1170.8548|1051.9554|1254.422|1080.6073|968.8354|723.4153|720.3574|610.2725||
2022-02-19 20:29:48|new_0222_0486|PLM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6644|2.8124|2.9605|1.9835|2.0723|4.1446|2.5164|1.8193|2.3154|1.5877|1.4885|1.1577|1.1577|1.1577|1.4885|1.4885|1.3231|1.3231|1.3231|1.6539|1.9847|2.977|2.6079|4.4008|8.1495|9.1142|27.3424|27.3424|29.621|26.431|25.5196|28.5869|27.6649|25.3593|27.304|28.2619|22.0349|27.7742|34.718|32.4032|43.3969|43.3969|48.0259|47.5722|63.2367|78.9006|95.5514|101.5234|126.904|229.3027|220.1712|273.9457|408.8893|239.4488|309.4571|270.9605|369.3192|263.9356|329.4818|358.3114|297.1514|388.4912|354.0679|417.8739|443.8143|441.3555|458.5671|382.3442|370.0501|488.0728|429.0615|378.656|378.6683|355.2973|424.1438|399.5558|610.6039|555.0945|492.6602|462.8902|440.6493|223.7998|154.2967|75.0494|130.6657|109.8647|87.6136|104.3158|241.4375|209.3268|168.8709|242.2919|243.7006|374.7073|362.0292|333.8557|487.4012|499.4674|365.1695|353.0978|306.3725|206.7637|211.2914|216.1376|256.9468|317.4048|322.5861|339.2455|343.789|329.3148|340.292|302.656|284.1503|237.0536|281.0105|254.4391|267.4873|218.5567|213.7888|179.5173|194.6834|210.6121|206.1874|184.0643|181.8177|140.4136|153.915|205.243|205.243|196.2411|205.4863|162.908|172.1642|206.0239|215.3043|222.7285|198.5996|220.1459|134.2835|149.2038|229.4446|209.8578|234.9848|321.782|259.6641|311.2833|420.6531|372.9791|336.6138|308.5626|297.3422|350.6394|331.0675|297.3997|300.2053|291.7883|300.3274|300.9106|374.0291|357.1556|326.3577|306.7062|309.52|264.4708|250.4942|227.9778|298.3414|250.5223|223.0807|251.3822|254.2067|254.2632|242.2471|226.0559|215.8415|209.1715|231.8079|212.0194|209.1925|273.7516|249.4541|272.2972|243.1225|246.3641|218.5185|210.7519|197.7826|216.1342|204.5477|208.9309|198.0541|229.4039|284.3728|386.2173|353.7621|290.0969|262.4396|252.7558|306.8479|259.4399|293.5953|302.7293|295.2263|268.0205|264.9807|243.6372|223.8952|163.4271|158.8477|133.7223|480.9418|378.7228|351.786|331.7259|321.4726|298.2517|259.852|283.3743|241.2552|241.9423|278.9653|483.0394|453.8557|496.3488|296.0571|437.0367|318.2111|407.8338|358.6123|384.8031|451.2874|315.2968|289.5179|313.7284|381.3162|312.7196|327.8512|347.0179|323.8161|304.6494|272.3687|267.3248||
2022-02-19 20:29:50|new_0222_0487|VOR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1336.7175|1781.76|1425.9406|1077.9303|763.0544|739.9211|462.4503|550.483|571.5626|607.4703|422.1171|456.0506|321.8084||
2022-02-19 20:29:50|new_0222_0488|VMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9947|76.4182|87.4916|89.3188|111.8333|126.1783|131.8553|132.6836|179.1987|195.5118|225.7953|154.4957|147.8282|160.0197|193.0954|198.0022|224.5426|269.0668|280.8464|282.3543|242.2638|259.976|274.398|230.3729|222.0233|206.4627|153.9472|200.1314|258.6101|320.2202|384.9666|431.4929|375.9929|330.3855|343.3034|375.4025|311.9142|381.3729|386.5159|409.2293|386.6702|284.5608|287.0152|268.0128|253.761|217.9672|223.5155|221.5339|218.3635|186.6592||
2022-02-19 20:29:51|new_0222_0489|KNTE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1620.8066|1618.6636|1489.5357|1491.2748|1353.0167|1174.1436|998.8633|1036.4754|929.1635|1019.8346|1071.5366|1082.8941|818.8649|786.0928|493.7659||
2022-02-19 20:29:51|new_0222_0490|FBRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.4333|170.7741|224.078|338.0488|490.7262|497.5015|472.9359|452.407|433.8026|401.2068|433.3202|494.3931|493.5824|492.3461|428.0046|421.2467|43.8206|45.5911|35.411|33.0503|25.3779||
2022-02-19 20:29:52|new_0222_0491|MDVL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||360.3921|571.307|466.7407|413.9262|487.7393|451.9496|434.1434|422.12|390.0269|274.0289|114.2853|100.8851|90.076|52.5571|47.3014|53.2141||
2022-02-19 20:29:52|new_0222_0492|GNLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||201.4586|127.3677|150.7668|83.1834|80.084|59.8868|35.7928|39.3921|26.6941|31.889|21.0958|17.9003|18.8344|33.8014|36.9376|42.3461|47.4404|39.1511|29.9349|36.0787|54.5119|59.3735|72.9973|88.0962|93.6397|71.9504|67.5539|70.4687|56.7477|210.5808|199.5175|137.268|86.9049|80.4675|63.5693||
2022-02-19 20:29:52|new_0222_0493|RPHM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.2866|351.0551|261.8063|229.5282|207.9113|236.9755|175.9795|170.8539|154.1148|216.3958|153.1379||
2022-02-19 20:29:53|new_0222_0494|XL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3871.3107|2636.5016|2656.2043|1950.7732|1097.544|908.3602|1008.6708|1120.5075|958.8422|942.1182|858.728|766.1131|570.2229|468.4472|306.7214||
2022-02-19 20:29:53|new_0222_0495|YELL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454.4062|520.3125|520.3125|551.5312|398.9062|400.6406|374.625|364.2188|350.3438|339.9375|341.6719|298.3125|360.75|336.4688|360.75|367.6875|388.5|371.1562|353.8125|437.0625|395.4375|461.3438|454.4062|463.0781|530.7188|555|626.1094|698.82|780.1875|887.0625|915.5625|748.125|646.5938|666|778.7344|551.5312|536.625|479.25|509.625|479.0625|413.4375|328.125|329.9062|404.8125|417.5625|478.125|459|465.375|448.5938|439.3125|422.2969|433.125|413.0156|371.25|414.5625|420.75|365.0625|416.1094|443.9531|388.2656|447.8438|484.5|404.8125|375.8906|392.9062|380.5312|372|450|465|552|550.5|495|379.5|450.96|430.8|482.625|595.2375|661.0725|484.3575|587.3175|620.235|636.075|544.005|641.025|607.6125|800.5725|789.4575|881.3025|701.7075|735.9885|797.0625|803.4682|796.77|811.395|712.2375|656.0775|723|797.4|779.1|711.0675|751.4325|854.1|921.375|939.51|973.0597|1776.96|1493.28|1472.64|1653.6|1628.16|1896.96|1893.6|1957.92|2109.12|2316.6|2365.0185|2626.65|2595.78|2828.925|3076.6125|2925.975|2451.6375|2483.8125|3121.965|3084.4275|2741.97|2323.2825|2753.52|2531.76|2739.99|2736.57|2752.365|2092.86|2441.67|2252.8275|2520.21|2178.9075|2165.0475|2135.22|2370.06|2187.66|2243.52|2493.18|2392.86|2365.44|2287.4775|2211.2475|2170.245|1820.28|1760.22|1584.03|1247.16|1100.1|814.53|995.22|822.51|811.68|1020.87|840.75|889.2|1051.08|1079.58|648.09|190.1925|293.88|266.625|167.085|95.3925|287.955|174.195|146.3475|52.7325|122.6475|128.5725|246.48|61.2|64.8|78.3578|89.01|441.9848|619.4996|506.52|243.6572|119.6654|375.1695|302.0292|196.9344|174.984|158.817|164.523|200.661|106.0272|81.192|59.2224|28.656|54.924|36.7752|16.5727|105.6161|94.268|79.1112|63.6734|87.8419|63.2115|47.0447|45.5669|42.2683|57.0737|47.2182|57.3656|54.8288|59.4694|59.6401|53.1973|49.2892|52.3482|63.2199|135.5033|196.6771|331.3729|309.0927|188.6136|173.971|106.417|103.7921|189.0069|635.3265|710.1123|692.8519|664.7088|737.8705|878.8227|684.5122|718.566|466.8147|761.4449|738.6265|612.412|515.8122|566.529|508.2416|486.7096|461.1622|405.0753|672.7446|500.4643|498.5955|569.8015|488.2615|457.3607|316.5849|281.766|285.2882|287.0027|314.9381|287.2798|385.3905|381.7296|403.2898|321.0941|489.7933|439.679|440.1849|384.2206|351.3269|284.3395|324.5762|373.008|417.4759|436.9246|431.0014|438.4194|446.1286|481.4965|337.1197|329.2028|281.7868|342.2755|366.0446|347.7084|340.1735|325.5314|294.8851|234.2323|172.9663|118.4608|211.4425|261.2741|282.2976|185.6533|136.9063|130.6833|111.3633|166.8636|129.8634|154.4322|115.6429|86.6465|78.2179|62.7813|58.2501|54.9759|78.5636|106.6087|163.581|224.8572|264.2872|222.1814|332.4728|230.3794|266.0155|345.9754|453.9109|347.9774|332.648|318.3961|277.9007|274.8244|362.743|568.2456|709.2812|649.1616|567.403||
2022-02-19 20:29:56|new_0222_0496|ATCX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.1775|246.185|246.1875|247.7025|247.955|247.7025|256.785|254.4442|254.5225|255.53|255.5931|253.9443|51.9057|47.2919|52.4248|60.5566|41.7553|49.8871|49.0226|52.4266|39.1028|70.339|93.8721|121.7343|139.786|154.9005|354.8556|357.3361|301.1988|394.8323|349.5065|328.1332|360.4085|299.8565|293.4694|338.179||
2022-02-19 20:29:56|new_0222_0497|MIRM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.0387|313.7054|246.6827|242.8198|158.1712|184.5538|537.6611|408.2549|404.2549|326.4394|441.0243|437.9775|505.1867|597.1328|519.6656|516.8234|451.2751|617.2056|540.4435|572.5903|553.8959|602.4521|575.5693|507.0491|494.4735|458.0422|551.1153|508.6974|491.9739|431.9986|508.5941|580.5939||
2022-02-19 20:29:57|new_0222_0498|BLFY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.2653|356.8165|395.0366|398.1741|399.8854|415.858|421.8478|417.8546||
2022-02-19 20:29:57|new_0222_0499|ALTM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1952.125|2209.5859|2198.2663|2196.0024|2207.322|2207.322|2198.2663|2184.6828|2200.5302|2198.2663|2216.3777|2216.3777|2218.6416|2223.1694|2248.0726|2252.6004|2320.518|2300.1427|2263.92|51013.9001|2657.9274|2709.9162|1793.6136|1952.8293|1647.3951|1520.6724|1273.7178|945.5463|721.3446|838.3194|737.5911|604.3698|900.0561|672.6051|477.6471|227.451|213.2191|211.432|215.7535|249.7087|208.7675|173.8376|156.7787|752.0505|750.2634|840.5939|872.4371|918.2522|1069.5071|1070.157|1099.2382|1065.1205|1027.1037|1241.3951|1014.9189|1069.1822|1008.9077|1077.4679||
2022-02-19 20:29:57|new_0222_0500|ATOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.0352|61.389|52.9884|69.2726|87.237|128.3958|95.9177|63.2277|78.827|65.0246|69.8342|100.4659|35.7561|41.6216|41.9818|42.3533|34.9229|41.2799|29.7997|33.4636|41.7015|40.577|45.7002|27.5184|25.5528|22.113|32.6781|29.9754|48.1572|43.5456|39.7354|43.2734|33.7003|28.7615|22.0795|23.1329|21.6232|15.2281|11.5915|8.3524|12.9237|11.0654|12.4243|13.5503|11.0779|9.9424|6.2511|7.5768|7.2737|6.7812|5.3778|5.4157|5.6391|3.7852|3.6651|4.0027|4.4171|3.5112|5.3709|7.4295|11.0466|8.1105|0.716|1.4851|1.9094|1.1674|10.3693|7.5847|10.8463|11.6004|11.001|8.782|7.4012|7.5664|6.7821|8.7114|8.4776|31.1067|27.1907|21.7168|20.9981|19.3548|18.0766|15.9792|14.7922|13.1486|14.5183|13.6965|11.2302|10.7746|15.1575|24.5867|34.6105|40.0954|23.1808|25.428|16.7427|15.5293|45.1714|200.408|193.9664|246.4818|279.1044|467.5904|676.2178|427.9868|474.8374|411.5264|346.9484|244.3845|220.3259|176.0075||
2022-02-19 20:29:58|new_0222_0501|CRMD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.2435|32.4172|23.5015|19.3944|19.9649|16.4282|15.2372|14.0325|20.4212|20.079|18.3677|19.6238|22.5877|19.3944|16.7203|14.4888|11.8648|5.3734|5.362|3.7659|2.9651|4.5634|4.2211|5.5326|4.4493|2.0558|2.2817|2.2817|1.9394|2.738|6.0476|7.9859|10.2676|10.3817|9.4109|9.9813|6.88|7.57|13.518|12.632|14.0674|14.8435|13.5652|12.2834|24.9098|40.9761|53.8277|52.3445|39.5883|31.2308|40.2527|42.6722|41.8048|36.8371|40.4092|31.1124|41.5538|74.8406|129.0355|257.4726|220.1872|215.5044|122.1368|118.4427|87.6339|79.9509|99.0542|81.0122|67.971|62.2169|60.7783|111.668|144.554|97.0656|70.1174|56.3554|67.8565|113.3374|85.2556|73.9787|69.1396|82.4823|85.9213|63.1176|23.3331|26.1096|24.9347|22.5551|27.4379|37.1871|37.5209|37.7018|38.5636|33.3003|20.91|21.101|19.2199|23.7519|20.6851|54.8713|57.7674|116.6159|105.5954|170.603|184.0004|215.5745|201.2868|236.9254|184.3018|149.0775|224.3872|208.6658|181.7809|155.9544|144.6705|154.6852|171.9582|170.4183|136.2833|84.1293|108.6887|121.7528|149.4487|132.4512|139.6365|185.2679|173.8368|277.9461|257.055|298.6671|247.3232|372.8518|323.3919|278.1725|254.0363|224.7098|190.6224|174.0548|209.8561|187.766|183.1956|160.7246||
2022-02-19 20:30:00|new_0222_0502|SERA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.0559|388.9885|275.6547|350.2767|317.1217|319.8846|235.4621|212.7448||
2022-02-19 20:30:00|new_0222_0503|GMTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||548.1542|706.7112|570.2078|514.3051|555.3824|272.1082|179.9703|218.9963|172.4508|165.9839|108.2129|132.7871|86.2254||
2022-02-19 20:30:00|new_0222_0504|PRTG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6188|0.7502|0.6752|0.7595|0.7502|0.6752|0.5252|0.5252|0.9657|1.8005|2.0631|1.2004|1.1253|0.9967|0.4166|0.4351|0.8587|0.6962|0.8337|0.58|0.3261|0.2901|0.143|0.1495|0.13|0.132|0.2509|0.3961|0.4423|0.3829|0.2311|0.3301|0.1617|0.1254|0.0675|0.0533|0.1456|0.2885|0.1442|0.103|0.067|0.2164|0.2885|0.2576|0.103|0.0824|0.0721|0.0412|0.0412|0.0309|0.8755|1.0815|2.497|3.5185|4.1087|7.042|5.7845|4.7785|6.237|11.9988|12.177|16.32|13.44|13.056|11.2312|7.8952|5.004|5.605|15.4698|21.5232|17.3755|13.1157|13.452|8.658|12.285|8.19|10.968|16.5891|18.9198|19.6308|6.6215|4.3624|3.6452|4.734|8.679|16.1596|15.932|15.4768|15.004|9.0024|8.184|8.19|9.282|7.2345|7.3656|6.5472|7.0928|10.2348|11.0877|11.9406|11.1852|8.604|7.3134|6.325|10.35|6.0375|8.05|7.475|7.475|7.6755|7.224|7.525|6.02|6.02|6.02|1.806|1.204|2.408|4.0257|5.3676|3.2802|1.8492|3.3902|2.7738|2.9279|3.3902|4.9312|11.5452|9.7172|9.7814|17.142|18.8562|17.942|25.4397|20.8736|17.6121|19.3426|18.7944|16.4451|15.662|16.4451|15.662|14.5521|7.0794|6.2928|6.2141|6.0962|8.6526|7.866|6.6861|5.5062|5.5062|5.5062|4.7196|3.1484|2.7549|2.7549|2.1252|2.2826|1.5742|2.7549|3.0697|3.1484|6.0532|4.439|5.3144|5.9685|11.2829|11.0376|21.2576|23.7104|27.3896|41.4258|49.3584|53.7654|47.5956|38.7816|35.0797|34.2532|28.8448|26.8437|21.6936|19.8858|18.9819|18.078|24.0257|23.4833|18.428|18.428|17.3223|28.7392|19.5016|22.5808|18.5895|20.6573|38.2543|52.7289|46.6336|53.9968|45.4064|34.3616|24.544|34.3616|24.544|27.6046|29.1456|27.8784|39.0298|27.8784|31.68|31.68|33.5808|32.9472|37.3824|32.7723|54.4896|47.6406|56.309|92.545|90.9808|102.9327|89.7362|125.3668|138.5632|118.9005|113.2361|160.1748|18.5275|26.9491|21.054|24.9841|32.2828|37.8972|31.4687|||26.6684|22.4576|28.9142|107.4932|92.2922|98.8069|112.9222|92.2922|108.579|81.4342|130.2948|87.9016|0.1099|0.1099|137.2364|142.8401|153.8278|120.8647|137.3462|129.1977|116.5094|115.4205|113.03|118.4173|112.9194|169.1857|214.4732|271.8675|434.988|389.7914|371.9342|402.318|297.8361|230.5433|254.7969|272.69|316.5819|186.4101|139.1737|109.6844||
2022-02-19 20:30:05|new_0222_0505|FNCH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1005.1399|739.1072|660.7099|687.5929|695.7365|634.0829|698.4508|614.0677|643.9644|801.4405|497.102|432.531||
2022-02-19 20:30:05|new_0222_0506|IKNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1106.816|932.1312|886.6002|629.1886|509.1992|423.6912|541.0794|465.6938|426.2137|479.3558|495.5138|351.5276||
2022-02-19 20:30:06|new_0222_0507|OYST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.099|368.9602|364.4442|505.3296|697.6326|781.6049|678.5134|640.0465|748.1627|749.6478|599.0125|578.6677|557.4723|582.8128|554.6164|496.3209|502.13|524.6714|481.8324|514.3604|460.5864|443.9292|367.066|349.6362|312.0878|328.8802|268.18|461.7928|325.4789||
2022-02-19 20:30:07|new_0222_0508|DMS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240.25|241.75|242|242|243.75|243|242|243.5|242.5|248|248.75|252.25|258.75|256.25|255|254.75|255.25|256.075|256.5|257.8|258.75|264.25|251.3944|250.4218|250.665|251.8806|252.61|407.0563|294.8424|457.0669|449.6199|425.0938|696.0326|692.5291|607.2768|756.8228|731.2935|652.6448|582.566|466.254|497.9593|436.781|393.6249|257.4653|284.0783|290.2674||
2022-02-19 20:30:08|new_0222_0509|REPX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.88|235.84|221.0735|353.76|427.4748|471.68|427.4748|375.8435|316.9071|368.4764|582.2448|722.2807|906.5189|958.0883|1024.4537|987.5564|1002.3201|943.36|766.48|707.52|692.7506|707.52|980.1894|648.56|641.1812|700.1795|611.713|560.1436|574.8777|714.9136|891.7848|825.44|689.098|655.9153|626.4471|582.2448|69.8099|72.84|64.172|45.962|39.8872|41.6229|34.6857|28.1891|38.2286|40.14|38.711|47.9314|59.9155|52.9283|52.672|50.6071|58.8753|48.6269|56.5656|69.7702|83.2371|77.9014|72.5657|71.0914|66.2443|80.7857|82.94|76.4771|73.2457|80.7429|81.8643|117.75|120.9371|132.9378|130.147|114.1737|143.3143|135.6709|133.692|122.4286|131.6352|104.9784|98.8032|86.5524|83.2237|77.5278|70.3296|66.8568|38.982|33.642|30.9096|24.6132|32.0544|33.1992|26.2159|15.4548|13.7376|17.5154|14.4329|10.149|6.0894|13.134|14.76|10.8|9.6|9.277|9.036|7.5902|8.9155|14.3371|7.3493|21.8268|19.4016|19.8866|17.4614|13.5811|11.641|11.1559|16.4914|12.126|12.189|11.2525|12.231|12.189|11.2139|9.2636|11.1946|10.7078|16.5485|46.215|30.42|28.665|28.1318|49.2307|42.7838|73.26|111.3552|64.614|72.5159|73.695|54.2395|41.8758|50.7287|47.184|42.4829|44.253|42.5261|43.1693|40.8038|37.847|46.1261|42.5779|36.6643|39.0377|37.766|32.5905|33.7212|34.8985|39.3414|34.017|46.1729|79.3226|138.5186|88.938|88.3451|59.879|38.5788|36.1988|42.4426|33.2371|27.3019|29.0825|29.8067|38.5866|29.682|33.2438|29.0884|30.8752|28.8847|26.8002|29.3123|25.7864|29.2824|33.4992|29.1283|26.1002|26.701|28.5215|25.548|26.6949|31.5557|36.4104|39.129|50.3677|65.5387|60.684|49.6881|45.513|50.9746|48.5472|47.3335|43.1197|43.0408|44.3344|49.6788|53.1526|63.7686|58.3027|59.5174|47.9783|48.0257|48.3904|42.8584|43.1623|37.1124|36.504|39.546|42.8922|41.9796|37.7208|35.2811|35.2872|31.0284|32.0931|24.336|25.0661|25.5528|24.3421|23.9953|24.336|25.5528|29.0389|27.9864|26.1612|27.2502|26.1551|26.1612|30.1158|26.1612|24.336|16.4268|17.0352|16.4268|14.845|16.4268|14.6016|15.9705|12.4783|13.1536|15.8184|12.2288|10.5253|6.7532|9.7344|7.5442|8.761|7.1239|4.5666|4.9319|6.8803|7.0076|6.8248|3.9022|4.4814|4.3851|3.7193|5.8311|8.5876|7.0503|7.1792|7.1082|6.9522|6.43|6.793|6.6853|9.5368|8.5385|7.4552|7.2089|7.2663|8.4786|7.1303|13.0685|12.006|11.156|13.5997|10.6392|10.8009|10.4264|10.6392|11.0648|11.1762|11.5913|9.3709|9.3518|7.351|7.1741|6.1194|5.7566|5.3809|5.6543|6.6436|6.6905|4.8251|5.3904|6.0528|5.7704|7.5785|10.3941|8.1189|9.6153|13.4596|16.2409|26.0709|302.9706|517.1091|613.8123|612.5508|439.4406|376.9216|398.899|488.4582|519.3434|398.3582|511.9904|508.3631||
2022-02-19 20:30:10|new_0222_0510|APG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1258.738|1210.9302|1190.9598|1210.325|1174.0152|1149.8088|1161.912|1155.8604|1143.7571|1186.1185||1101.3958|1101.3958|1101.3958|1101.3958|1101.3958|1089.2925|1089.2925|1089.2925|1089.2925|1071.1376|1088.0822|1040.8795|1114.7093|1673.5377|1673.5377|1631.0621|1843.44|2081.3032|1758.4888|1083.4829|1662.469|2058.6175|2051.8457|2446.3012|2451.38|2478.7362|2493.9952|2704.8216|3146.1133|3406.4674|3912|4397.88|4299.3878|4315.4904|4269.24|4466.3974|4670.1398|4614.4|5119.2083|5130.4396|5916.6278|4997.9107||
2022-02-19 20:30:11|new_0222_0511|BNL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2320.4941|2356.4336|2385.859|2643.8015|2804.4293|2658.8203|2716.4426|2682.9592|2946.8565|3331.7996|3747.3163|4054.9401|4358.3062|4108.7774|4346.1376|3941.3581|3960.7102|3683.3314||
2022-02-19 20:30:11|new_0222_0512|OPCH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|135|153.3825|70.6762|54.135|66.2244|91.8111|108.3672|102.7072|95.1552|152.5504|203.346|134.0235|126.321|108.251|71.6122|64.1246|63.3422|71.6767|66.676|56.2113|72.9888|57.8891|73.8095|63.5105|43.7776|44.602|66.903|82.5137|68.9817|63.3192|45.228|41.967|50.7148|50.1366|43.3197|40.9786|42.1398|38.6375|31.6142|46.822|52.9665|108.2679|107.6829|60.3539|43.7888|47.329|45.732|36.7012|41.163|28.845|41.8725|26.78|23.5726|35.0142|39.6011|45.5607|73.7133|127.0074|128.5321|192.9822|263.7779|242.3353|217.5681|335.0506|398.2724|336.2211|358.6652|338.0571|428.3449|259.4363|241.2404|217.8502|236.4248|190.0028|149.2385|159.9506|159.441|121.2298|138.9707|166.1736|153.4417|149.9963|146.3788|154.7308|185.2284|164.4394|138.4482|151.156|165.986|169.3013|176.816|174.3611|171.0754|202.1373|183.2558|137.443|145.977|129.1564|130.4948|152.4898|135.8484|135.4023|152.8971|220.076|211.2854|232.7094|232.106|250.0578|244.8714|247.0942|222.5256|314.5028|285.9978|287.8525|242.9683|240.4464|197.2439|181.1805|204.952|157.2809|134.3832|104.7234|107.3414|139.5065|128.9601|116.214|117.7136|117.3525|138.3484|154.8453|189.3184|210.182|234.1366|247.5103|342.4458|352.2407|302.9463|295.6787|268.2708|250.2766|156.375|138.3612|79.4946|162.8296|154.3809|122.8902|83.1629|55.313|99.0218|69.2379|58.852|89.8267|142.6853|184.1101|212.5188|240.441|233.0726|276.085|340.8732|317.6765|322.9626|278.9223|324.3276|501.5162|420.6752|351.0093|291.9361|223.7589|276.3449|314.614|241.6608|244.8829|297.6512|265.7213|224.5914|243.6858|386.4146|391.2922|357.5016|365.6762|321.683|380.9551|309.4924|345.2253|294.2831|321.8377|373.0679|380.5504|428.1746|408.3139|421.7466|358.4281|497.1689|540.4732|535.365|615.0155|620.4516|640.9812|622.1624|725.3376|928.532|973.7768|1106.0298|1102.0963|774.043|589.456|407.9741|437.2611|484.3958|557.2936|516.859|469.9118|498.1325|571.3471|509.6594|500.0561|570.1823|422.1139|393.2866|420.7411|444.0801|389.857|372.0115|363.1606|273.2286|249.201|219.2513|184.8859|163.5793|118.2459|196.6181|148.4948|116.9049|113.4665|151.2887|160.9461|188.4583|203.59|288.1174|285.8398|291.5338|357.7545|160.0481|134.1579|163.5785|194.176|241.9648|181.4736|203.2504|258.9023|347.9167|336.4469|342.9083|346.8424|257.5815|330.2654|385.439|368.8472|344.7673|330.7357|336.5138|317.321|391.4829|349.2642|377.7357|362.8861|412.2927|496.7999|438.0254|461.0794|421.3753|221.7175|257.5168|278.1181|336.5772|360.4144|2481.9218|2373.0236|2533.9986|2212.8372|2719.5153|3051.508|2143.4195|1867.7645|2157.6572|2959.931|2242.5108|2283.5416|2083.755|2580.9928|2932.1147|3025.4942|2842.5526|3520.3783|3512.2875|3393.1977|3024.6885|3743.9961|3958.8859|3829.4089|4496.7225|4410.5301|4919.5867|4685.749|5117.4494|4263.0422||
2022-02-19 20:30:15|new_0222_0513|ASO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1144.4593|1333.0135|1517.6909|1905.2755|2013.6305|2200.4152|2651.2446|2927.3998|3430.7213|3824.9088|3414.3975|4156.8499|3576.7653|3741.7184|3806.0787|3914.1324|3578.5847||
2022-02-19 20:30:16|new_0222_0514|DBRG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1736.3504|1745.5851|1636.6014|2055.164|2063.3115|1951.4847|2289.1546|2339.589|2360.4195|2649.6881|2598.969|2321.0988|2410.961|2086.96|2093.685|1849.3278|1666.6387|1655.4307|1504.9788|1350.3997|1212.5581|1215.2159|1278.2815|1378.7824|1393.4504|1126.008|1324.8489|1454.377|1454.9957|1548.2793|1686.8222|1803.9784|8098.5297|7742.3389|7312.0794|7312.0794|7708.2309|7876.0696|8069.2458|7204.9455|6939.6129|6753.0391|6637.1598|6014.7184|4727.0145|3188.842|2807.7224|3128.605|2911.391|3148.8302|3016.4028|3045.8324|2877.5706|2887.3916|2980.6911|2444.609|2889.9636|2542.836|2655.7342|2558.6324|2492.0853|2463.1224|2638.4586|2272.6834|2770.4314|2672.8651|2375.3381|2321.8233|2331.5788|1973.8493|682.8098|995.3636|1118.0911|1099.245|925.7829|1340.4565|1408.5963|1765.569|2098.4222|2265.7752|2406.1758|2880.99|3317.2916|3410.4|3386.04|3921.5418|3332.8963|3318.1054|2885.6725|3511.6411|4653.2934|4607.8954|4159.5903||
2022-02-19 20:30:17|new_0222_0515|BIPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1508.2062|1585.1461|1919.3245|2066.2518|2022.8879|2103.7332|2271.6537|2488.6642|2534.5712|2931.2163|3160.2665|3054.16|3037.05|3467.2403|3202.0164|3375.775|3493.4363|2976.166|2854.7999|3762.6428|3909.5915|4280.6319|5110.3482|4924.0105||
2022-02-19 20:30:18|new_0222_0516|FHI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2394.7566|2135.9217|1504.8539|1235.1669|1175.1681|1644.1572|1509.3902|1367.7097|1620.7897|1556.1735|1555.8875|1389.5685|1512.9664|1443.3528|1645.7417|1533.8952|1411.178|1509.7529|1447.495|1618.2877|1796.963|1939.9032|2264.1131|2359.7092|2420.0855|3120.8687|3021.0258|2732.2513|2992.319|3441.9038|3306.374|3030.7336|3595.8849|3156.6481|3384.4827|3472.0124|3452.6977|3735.0627|3508.2507|3297.0517|3364.2721|3082.558|3520.863|3577.6206|3673.3776|3827.9733|3530.2321|3702.2707|3796.7321|3611.2038|3379.2182|3254.7855|2880.3186|2942.5694|2895.9702|2991.8634|2777.9981|2865.7954|2862.001|3010.7193|3047.5143|3313.9259|3051.8455|3155.0217|3092.6002|3082.8204|3154.5391|3459.8872|3426.2011|3648.8028|3472.32|3149.1339|3229.0097|3112.913|3054.8557|3241.3125|3126.629|3100.86|3341.8505|3167.4605|3078.6432|3115.0573|3021.9962|3055.7719|3106.9323|3367.6217|3379.8612|3369.1383|3601.5538|3671.1582|4025.9475|3987.348|4176.814|4075.2954|4179.5252|3568.7032|3243.8871|3232.2845|3322.3605|3540.4102|3603.2322|3598.4477|3457.7028|3535.5203|3697.5477|3720.9431|3871.4881|3921.9544|3869.4282|3998.8637|3674.381|3688.8024|4053.9564|4290.9883|4048.8699|4184.3136|4177.1905|4123.7046|4144.8031|3669.0293|3685.3407|3212.6592|3183.7154|3540.2673|2862.5157|2104.4478|2363.0496|1888.607|2107.5022|1865.5361|2302.2598|2317.5777|2674.5238|2338.7988|2681.946|2616.1062|2727.038|2822.3102|2589.7641|2862.8504|2535.491|2623.6527|2781.8329|2458.9624|2157.5279|2168.1594|2218.8323|2213.6794|2449.4151|2529.9112|2605.0469|2768.0718|2761.8514|2810.296|2737.2328|2745.9941|2508.531|2508.3332|2166.0867|1806.2889|1860.5316|1819.025|1656.1117|1689.0842|1818.7743|2237.9328|2220.1376|2253.368|2128.3545|2254.2175|2055.3466|2260.4647|2140.7155|2060.7078|2107.4712|2355.352|2474.4252|2398.0381|2454.2474|2584.1904|2916.3836|3052.34|3013.6234|2831.5503|2829.2839|2893.0866|2746.6542|3094.7145|2800.2293|2924.3541|3248.8852|2982.86|3140.5165|3173.2038|3009.5093|3254.9694|2964.9781|3255.1084|3486.2713|3306.2687|3452.118|3511.0658|3627.6982|3574.1489|3572.049|3456.7482|3559.9038|3099.4812|3028.746|3286.8222|3118.1604|2928.4174|2493.2668|2795.8413|3027.7095|3246.4117|3331.6794|2898.3992|3226.7062|3252.4868|2862.1078|2545.3079|2912.282|2928.3827|2705.0055|2688.2923|2691.7589|2633.6061|2623.4102|2900.5956|2822.4753|2795.0825|3132.0508|3117.8934|3463.9897|3575.2319|3392.2237|3346.9345|3291.9097|2468.1714|2483.3883|2385.278|2294.583|2321.7915|2293.4146|2503.46|2501.45|2615.0737|2621.1224|2978.6843|3305.8092|3229.1126|3214.9409|3368.6016|3439.686|3341.5249|3214.4803|3432.6678|3417.4969|3291.0761|3597.0838|2042.9448|2044.7412|2264.23|2582.2115|2292.5837|2558.0064|2417.7319|2608.4056|2657.0976|2985.0117|2825.241|2706.0325|2782.6066|3046.131|3162.4176|3185.0696|3260.6891|3156.231|3046.9581|3060.7961|3343.3552|3455.7043|3668.6828|3095.7755||
2022-02-19 20:30:21|new_0222_0517|MLKN|market_cap|0||||||||||||||378.9786|356.9508|393.4055|336.4484|409.1436|407.5972|464.039|490.617|579.477|545.25|569.9294|658.6146|621.6227|577.0029|564.6939|615.496|602.9032|650.9174|625.7318|554.8725|567.203|536.3768|573.3002|613.15|555.7142|574.0345|607.6265|632.0535|757.4922|591.8877|573.4872|561.0114|522.5424|532.1545|490.68|558.1485|558.1485|556.512|482.721|485.7908|565.4111|650.9861|660.15|663.2111|482.8875|391.2|470.6625|544.0125|592.9125|586.8|592.9125|495.1328|592.9368|550.1475|488.18|494.2822|506.4868|498.194|485.9685|562.373|533.3279|515.2492|530.31|486.6877|507.843|504.825|522.1837|519.1605|492|438.0861|477.3575|477.3575|471.9975|478.0488|444.7717|525.087|566.7149|592.3289|500.5065|449.1725|439.5525|471.0666|432.6126|429.403|500.565|513.4|506.9825|513.8165|523.3855|446.7925|449.989|416.6109|413.4735|382.1498|441.5289|491.6309|488.4945|478.135|443.5382|478.135|446.377|433.803|401.216|401.216|376.14|411.8893|449.0518|523.3768|551.2438|627.008|611.493|636.325|637.602|715.7445|708.624|705.4656|771.894|755.7988|778.0332|816.1406|850.096|697.84|634.4|602.455|642.4187|713.11|618.15|613.5213|655.239|622.7221|650.5771|594.768|542.4373|542.4373|494.3702|537.0785|614.691|596.064|654.6225|679.5605|738.7882|799.8646|755.73|806.112|802.6752|774.566|765.1962|762.5816|756.4069|791.9117|906.4425|963.8595|1026.3319|1118.553|1333.632|1363.072|1553.804|1612.884|1530.172|1689.688|1657.116|2284.2884|2386.4021|2457.469|2245.0242|2331.1505|2447.9466|2562.9131|2747.9813|3006.4789|2706.6716|2482.5166|2179.9074|2488.1205|1762.549|1698.0655|1896.8896|1805.6762|2283.6494|1609.1762|1444.541|1452.116|1586.387|1606.279|1710.669|2097.0106|1885.5655|1913.0738|1735.5205|1808.1315|1818.012|1734.0321|1613.1306|2203.3004|2154.1196|2114.0568|2025.9711|2456.6123|2453.2663|2462.8681|2006.7814|1807.3857|2199.4641|2189.9012|1945.8651|1756.0246|2016.1061|2049.4884|1839.6743|1918.7347|1725.7693|1472.4246|1599.4751|1655.5562|1791.8783|1881.245|1768.5206|1808.0576|1857.4789|1786.6784|1546.0176|1290.8866|1175.4447|1329.32|1351.0263|1492.4162|1351.8995|1314.4284|1137.3201|1171.5197|1270.4804|1407.279|1460.9678|1616.8238|1703.3125|1660.2449|1679.9316|1899.4019|1765.7152|1761.3465|2041.6765|1914.926|1885.4102|1733.512|2076.4739|1909.5965|1779.9254|1741.769|1632.246|1717.0225|1931.4144|1867.8028|2038.856|2119.0595|2012.1215|2025.6485|2146.0322|2221.7628|2064.5262|2092.1453|1892.5975|2077.0946|1914.132|2057.4033|2004.1541|2150.8643|2042.5778|1929.5281|1701.7091|1854.4002|1817.9754|2202.2995|2225.7867|2262.6515|2339.8751|2424.9932|2481.3304|2160.1184|2184.9249|2265.0984|1943.5675|1877.7568|1769.2885|1654.6688|1659.5462|1674.321|1975.6378|1799.069|1673.9015|1378.7382|1309.156|1391.6446|1386.5472|1456.5914|1568.0368|1363.5345|1179.9546|788.9606|698.8549|589.9586|541.1085|572.2437|799.8112|765.3876|825.6924|928.2482|906.4612|945.0221|863.4974|849.4749|894.2136|944.7557|1018.0316|1028.685|1206.3959|1095.3254|1075.6409|981.4337|935.1724|1122.8916|1097.858|1229.738|1444.3998|1378.7279|1539.2843|1570.7099|1490.6962|1457.0274|1580.0911|1337.6702|1156.2591|1039.2948|1202.3793|1257.1123|1074.2808|1229.7713|1223.943|1338.1777|1139.1712|1077.9255|1081.1217|1069.0037|1142.6052|1135.5954|1133.1535|1234.2549|1254.1245|1444.6363|1403.6952|1618.3436|1470.7231|1647.7492|1588.5488|1655.3023|1500.7586|1719.3615|1789.4714|1882.0709|1741.1073|1655.4322|1664.2911|1897.5753|1826.3353|1852.4004|1793.6796|1736.9905|1765.7692|1773.493|1903.52|1807.7492|1750.6436|1731.2173|1845.6386|1654.3405|1635.1216|1652.4213|1726.9648|1677.8715|1622.8073|1726.3653|1899.6846|1902.7744|1722.1578|1534.5535|1562.504|1849.9712|1807.4304|1895.4304|1789.4635|1967.0192|2164.5787|1717.2212|1668.0612|1950.0715|2048.5595|1869.1202|1785.2495|1886.1726|1978.8967|1886.2294|1815.3603|2015.3915|2012.3575|2145.9046|2008.5542|2137.0778|2389.5472|2416.6471|2142.1638|1906.8814|1830.4629|1952.6926|2007.9309|2259.4293|2278.7389|2277.2314|1955.1311|2009.1271|1781.7855|2016.0101|2160.3053|2069.4213|2283.1051|2087.2592|2628.0963|2677.7985|2496.8158|2722.2552|2746.211|2821.8056|2460.4821|2282.7579|2022.2932|1305.0314|1324.6803|1352.89|1388.1098|1379.2515|1403.5751|1776.4089|1794.7074|2101.7478|1993.4733|2020.0136|2262.1204|2427.8953|2448.6328|2820.96|2782.6365|2548.1024|3326.9005|2854.0292|2949.1085|2873.5908|2968.2663|2925.241|3074.4571||
2022-02-19 20:30:25|new_0222_0518|PIPR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||884.5442|831.3749|978.3156|1063.3865|1072.6115|951.1218|946.99|849.2|800.9959|838.5147|774.1968|921.6989|901.2388|935.2065|775.1011|837.9522|765.9148|555.7691|587.3982|619.4381|698.6154|628.5738|577.9437|768.9619|786.3799|816.8612|943.1412|1110.6223|1265.7904|1527.9718|1284.7013|1282.8315|1044.3043|1309.373|1285.9358|1248.791|1238.3844|1236.8962|1282.9929|1117.8101|1192.4861|1198.7166|1198.9054|1049.1121|882.5776|892.1889|996.4029|755.8315|826.1658|657.0545|767.4772|569.9693|554.9183|742.8834|685.0036|489.4489|630.9736|752.3367|650.7214|619.525|614.6156|716.9571|525.6804|402.4579|536.3465|662.0066|776.9669|681.9659|922.8698|940.9692|849.9659|909.9338|897.8326|809.6693|741.0374|858.207|675.7097|771.3821|650.9834|448.5665|615.4166|604.1228|427.6812|692.5316|688.5814|522.8083|637.3924|782.5723|614.0942|661.2175|590.0481|453.6347|535.3968|394.5332|270.3602|389.928|395.2957|351.072|375.1698|456.6793|435.3393|463.8197|406.0781|336.2373|385.0346|438.8471|393.0347|480.0446|523.0099|505.2503|624.2222|596.6484|528.8231|504.0231|508.0615|511.0808|496.6574|497.0991|483.6695|510.9095|532.096|563.3978|541.535|633.7679|687.1617|652.1687|711.9979|757.8372|776.6121|805.7687|773.7114|867.7641|840.4816|867.0747|842.4974|834.5504|814.0283|757.8734|702.0473|602.8818|626.7884|533.3248|502.3781|518.0972|584.3735|470.4107|529.7778|608.5499|610.8495|522.3434|509.4967|518.7479|532.7182|549.2819|601.1019|668.6672|901.9374|874.8752|955.4232|852.367|790.1068|788.1891|808.5784|802.0066|765.5032|691.1328|786.8939|924.3604|1001.605|1139.4046|1165.2268|1140.4234|1094.4912|926.3716|1063.0712|1041.4166|1022.0471|1003.4403|1003.1708|923.3036|875.7201|904.2199|949.184|902.7858|984.7948|1152.8867|1058.4135|1012.1364|1032.1611|1018.9519|969.3324|1093.0212|1154.1833|1093.9547|1175.4354|959.464|685.1977|746.3192|892.0734|764.598|926.3668|1042.8668|1009.9028|1605.4578|1838.8165|1432.5662|1435.7347|1583.359|1656.0897|1684.2484|1871.2594|1782.9088|1988.6978|1938.665|2107.7482|2413.0035|2377.5264|2360.199|2093.004||
2022-02-19 20:30:27|new_0222_0519|CSTM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1479.3225|1522.0834|1714.0423|1928.2976|2087.9387|1936.6997|1969.2581|2205.5691|2459.3324|2562.3684|2924.5553|3123.75|3244.5|3090.15|3282.9124|3000.6805|2891.5649|2446.7087|2169.7229|1815.097|1767.8835|2018.6396|2098.378|2037.525|1913.7207|1438.4381|1186.6328|1172.9933|633.7102|692.4647|687.2188|887.6139|861.7463|618.0946|552.699|532.6583|591.7254|553.7537|497.0166|536.0604|801.9801|730.224|538.1709|717.5612|644.0484|786.5837|802.4209|659.8856|749.6301|744.351|739.4492|876.7755|1209.5276|1152.518|1173.6652|1073.2163|1567.0485|1741.9123|1634.3038|1419.0868|1493.0677|1694.8336|1468.157|1697.1356|1488.361|1578.6055|1290.3618|1077.5464|992.7956|1176.3948|1290.6343|1214.4746|1300.1543|1200.8747|1375.0109|1558.3456|1592.5499|1704.7398|1962.7501|1896.8215|1851.5592|1669.5742|1615.8059|729.4704|985.9571|1214.9853|1063.3786|1161.6904|1164.4897|1119.7016|1356.2386|1798.5207|2035.0577|1872.7009|2015.4629|2060.2509|2326.1801|2554.9197|2656.4512|2649.3674|3006.3944|2704.6216|2713.1222|2493.5222|2652.2009|2499.1893||
2022-02-19 20:30:28|new_0222_0520|ETWO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||571.4725|572.04|581.6875|576.58|590.2|568.0675|586.795|612.3325|616.8725|1827.4892|1866.77|2031.3749|2450.3694|2183.968|2031.2846|3708.1431|3444.9846|3717.0297|3524.7988|3401.7011|2814.7024||
2022-02-19 20:30:29|new_0222_0521|COUR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5862.2175|5963.8293|6260.3778|5231.2374|5355.1959|4975.288|5377.4984|4483.6393|5201.8189|4019.4595|3590.6609|2927.0776||
2022-02-19 20:30:30|new_0222_0522|AHCO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.125|303.125|300.3125|303.125|304.375|303.75|305|306.25|307.5|309.6875|310.9375|312.8125|314.375|315.625|315.3125|319.6875|317.1875|318.4375|319.0625|698.7565|792.5621|1132.7486|1212.6334|1315.7404|1147.6588|1252.0587|1617.6024|1721.6694|1784.061|2176.6991|2589.3687|3183.8794|3008.6593|5206.9933|4165.5946|4903.0313|3708.2726|3324.6111|3563.7755|2813.2709|3315.968|3122.8085|3429.4067|2857.1705|3079.292|2375.9071||
2022-02-19 20:30:31|new_0222_0523|MSGE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2123.4877|1913.8578|1922.745|1798.5646|1655.2536|1800.1183|1656.2098|1572.8969|1868.1621|2420.0943|2265.5466|2650.704|2068.742|2147.4639|2235.6033|2047.5089|2400.3423|2725.0066|2403.6585|2528.1343|2156.4705|2561.7995|2445.1592||
2022-02-19 20:30:31|new_0222_0524|SVC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.9341|289.0648|306.6484|303.714|305.1812|305.2054|305.2054|322.8134|302.2707|296.4014|303.7381|663.0057|653.6235|669.2604|666.133|672.3878|669.2604|709.9165|772.4641|803.738|735.3186|797.8989|779.1248|779.1538|815.1514|829.2199|895.1316|913.9105|827.8527|1199.7028|1251.7835|1303.8279|1352.4719|1230.6252|1201.9509|1316.882|1030.0611|1087.4253|1050.2345|1065.2022|1037.7614|1120.2968|1162.7725|1109.6778|1184.8516|1168.912|1145.0024|1442.6494|1399.9286|1340.7767|1166.7725|1028.7318|976.1449|999.1517|1038.5918|976.1449|1157.1707|1144.021|1206.4819|1252.5257|1328.1375|1285.4004|1160.6616|1144.2216|1170.5256|1249.4373|1367.279|1363.0704|1347.0416|1370.203|1468.1122|1690.641|1628.909|1427.4065|1426.8241|1465.8434|1624.8323|1743.6373|1764.6029|1929.4156|2043.1351|2018.6664|2060.6127|2090.6189|1823.7562|1997.9744|1941.4554|1938.5421|1946.6995|2033.5172|1904.7472|1795.2053|1814.0683|1710.3318|1897.4541|1812.3455|1839.7435|1839.4838|2124.5994|2191.066|2354.3173|2382.3033|2466.2611|2560.1306|2467.8942|2292.0184|2554.8933|2675.1243|2572.0127|2628.8073|2741.4401|2775.2464|2798.41|2775.2464|2701.3734|2643.1515|2578.669|2646.2816|2768.36|2973.4202|2982.7979|2951.3155|2712.7823|2628.3638|2773.7512|2734.8919|2857.4997|3064.5261|2815.9605|2898.3986|2895.0471|2953.5155|3054.1444|3233.3117|3284.1666|3372.7409|3488.3026|3819.6368|4083.5885|4101.0848|4411.6545|4238.3928|4094.0079|4034.55|3647.9561|3767.1946|3991.6598|3381.357|3492.2365|2914.6167|3252.8538|3263.1034|2982.4749|2849.1539|2769.9072|2172.4089|1953.3033|2110.8729|1191.9561|912.1542|1163.9759|1404.6055|1291.7521|942.1019|873.0767|1244.3208|1385.1697|1380.6299|1949.1911|1932.2023|2528.4173|2294.554|2616.5753|2930.0255|2801.4619|2718.2016|3150.4202|3067.4086|2644.951|2344.945|2511.479|2629.0325|2784.537|2717.1593|2784.537|2844.5644|3087.1243|2771.0615|2823.7387|2990.3454|2802.9128|3053.0701|2935.4559|2785.9877|2631.8279|2835.3134|2716.4092|2863.5072|3031.444|3162.6063|3157.3257|3162.2302|2777.2204|3096.2364|2854.6687|3012.8526|2871.1019|2844.1085|2801.1648|2943.4928|3250.2345|3262.5041|3846.8211|4230.9485|3834.3405|3626.5887|3935.8542|3815.199|3796.6799|4042.2985|3724.5208|4005.6577|3831.9505|4193.3379|4353.7169|4562.0856|4422.3996|4505.1534|4303.6234|4330.3818|4031.0525|4470.1792|4614.4745|4679.1208|4774.6837|4673.8366|4757.4508|4536.0477|4324.7226|4412.2668|4111.6011|3929.6985|4241.1164|4044.1|3986.9502|3965.9928|3396.175|3826.5693|4025.0963|4056.9212|3970.5393|4395.2342|4804.4457|4299.7515|4683.3149|4484.5492|4916.5772|5273.0092|5251.6544|4969.113|5348.5726|5105.4557|4762.1351|4806.9118|4708.3422|4617.9867|4777.6283|4900.8902|4946.9079|4891.0292|4440.6208|4146.442|4065.9126|4494.9369|4711.8772|4702.4455|4699.1582|4761.6164|4364.3013|4388.9677|4305.102|3974.5559|4397.1711|4434.9926|4380.7269|4277.087|4004.1164|4154.1207|3994.5998|4191.8178|4151.9825|3947.9024|3877.1396|3935.5241|3717.4782|1431.6868|987.3984|972.5874|1961.6315|1023.7971|1155.4752|1346.4084|1298.8115|1816.3583|2103.1517|1872.3984|1826.2477|1989.4233|2045.4634|1799.8759|2444.337|2050.831|1836.5159|1798.5986|1890.3103|1938.1836|1550.2167|1586.537|1452.8122||
2022-02-19 20:30:33|new_0222_0525|AMWL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5200.7139|6849.0372|5897.3981|6064.2169|6019.6848|8027.0317|5894.8146|4311.5454|3528.7217|3092.4521|3055.5405|2717.9167|2572.1839|2313.5385|2472.211|1616.9456|1609.1468|1271.2||
2022-02-19 20:30:34|new_0222_0526|VRE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.125|181.125|161.4375|160.125|164.0625|165.375|168|178.5|174.2|184.6|192.4|198.9|201.5|198.9|205.4|204.1|210.6|322.8694|351.1913|324.7575|342.045|351.5462|343.9452|364.944|363.0432|385.8522|496.8491|501.5144|524.8406|794.6071|860.5496|1242.2538|1117.5874|1131.3848|1163.5786|1195.7715|1351.5425|1372.1776|1530.6385|1413.7967|1432.1277|2009.8449|2022.3089|1891.4369|2177.565|2114.7506|1940.2662|2021.7386|626.8114|568.8404|537.0188|622.9418|587.1405|644.2425|540.4479|553.7294|582.69|571.7646|538.9882|559.702|537.6085|519.1972|496.3235|525.519|474.4269|456.6172|412.7819|372.731|1528.0251|1577.7211|1603.4049|1506.3092|1550.3964|1615.4706|1625.2175|1577.2184|1613.5598|1616.833|1558.4276|1545.5029|1498.0927|1471.0126|1596.3991|1580.8787|1566.4858|1675.16|1729.4446|1637.2767|1715.9207|1732.5608|1763.7525|1859.6777|1951.0033|1923.7834|1980.5338|1916.8683|1721.5659|1920.5409|1787.7638|1686.0246|1763.7083|1679.432|1615.8085|1661.0848|1785.3613|1942.457|2038.7724|2152.7993|2066.5992|2149.6815|2260.4329|2199.8872|2343.2821|2410.0955|2433.2695|2576.4148|2311.5578|2131.7965|2407.3554|2510.9273|2547.6995|2657.8132|2659.9784|2638.7812|2780.5792|2738.8154|2574.0104|2721.9648|2635.264|2677.1574|2794.1176|2806.9423|2968.9432|2798.8829|2546.4839|2564.8169|2711.5017|2695.992|2758.6318|2914.8631|2731.9146|2857.8301|2818.5708|2851.7411|3009.9107|3328.7466|3282.0615|3041.3363|3372.5152|3170.1716|3370.2737|3371.3161|3226.067|3291.2675|3006.6944|2937.1721|2644.4059|2858.3766|2812.9109|2561.6369|2343.6397|1998.2109|2228.9754|2346.8635|2495.8666|2527.5934|2343.6729|2141.6827|2739.4366|2742.7245|2179.8203|1274.7625|1425.6259|1471.0825|1319.5604|1090.641|1235.4399|1494.0959|1598.1955|1717.869|2498.1287|2360.2577|2621.3737|2492.3615|2615.0526|2763.943|2587.8403|2641.8084|2981.9239|2812.4624|2406.491|2322.4091|2655.92|2537.6144|2606.1391|2654.7081|2459.8598|2637.3302|2757.5345|2646.4738|2854.0202|3036.2661|2867.5846|2928.3755|2746.1026|2618.1137|2345.8546|2304.0636|2271.8206|2284.543|2565.5014|2538.3125|2380.5752|2541.4442|2436.9412|2569.5927|2365.0141|2436.149|2463.4043|2229.6486|2263.7491|2302.2047|2391.4917|2494.072|2488.2435|2493.5672|2178.7939|2143.7872|2060.3211|1870.2189|1939.1203|1702.3706|1859.9323|1919.3853|1832.9027|1972.0557|1811.5992|1831.6701|1938.9461|1908.666|1863.3689|1887.3952|1758.8402|1740.5521|1704.0495|1723.6322|1775.2966|1705.9107|1672.0394|1581.1431|1564.2087|1697.1664|1849.5105|1625.0034|1846.0418|1951.4366|2040.7472|2052.3694|1720.0128|1870.7311|2145.9409|2328.8108|2381.6976|2486.0111|2439.401|2399.0581|2286.9026|2302.3038|2517.5562|2585.9559|2481.0107|2397.0566|2512.9022|2405.9564|2449.0965|2445.6581|2424.9617|2094.9799|2133.6497|1946.6403|1958.3291|1939.4471|1649.9237|1575.6437|1531.4004|1644.9802|1773.719|1868.0235|1724.9401|1906.4652|1760.9924|1891.305|1954.5291|1766.6651|1841.6309|1891.3155|2035.9435|2070.5515|2109.397|2137.0602|2114.4219|1965.0175|1957.7342|1979.4776|1936.918|2063.7587|2003.0599|1706.8192|1528.3562|1368.0072|1676.9412|1323.6178|1214.6283|1125.731|1113.9446|1164.7472|1230.9673|1076.7562|1130.2765|1292.8882|1435.3439|1531.5325|1606.8389|1582.4813|1578.826|1530.6245|1646.1479|1755.2636|1638.8523|1741.6216|1495.1572||
2022-02-19 20:30:35|new_0222_0527|GEVO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.424|473.55|635.97|491.232|471.366|460.788|390.87|254.904|169.248|190.404|174.408|170.544|236.808|206.448|252.99|269.73|155.79|122.04|145.728|126.324|86.328|79.596|55.836|86.328|100.188|80.376|97.236|77.745|72.708|102.96|91.728|87.516|90.06|78.684|83.898|91.656|89.604|88.92|81.396|71.76|59.34|60.4026|34.807|38.4888|25.896|32.37|38.854|33.864|16.1772|34.9968|31.7688|24.1072|39.5136|47.2976|44.8256|39.2224|34.9376|33.4112|22.896|14.3964|8.4262|9.1775|7.0914|9.9944|23.1909|51.0453|47.7947|52.6378|62.0721|49.8142|42.3919|23.9101|26.2132|14.91|15.97|14.9233|8.8183|10.5417|10.2157|9.7227|12.4374|13.3041|13.4022|13.3053|9.7293|10.5994|9.9772|8.3518|4.2702|31.8002|30.5617|33.7149|31.6518|28.5133|23.3291|20.3918|21.9471|26.5812|29.0011|25.7915|22.7607|24.603|31.5445|35.8399|40.5081|36.303|32.1038|32.9547|29.7086|23.099|11.8815|16.8923|19.6457|25.4876|32.7217|93.9028|117.6769|124.4133|226.0973|552.2761|2179.2524|1383.2399|1774.5316|1333.5515|1610.9619|1356.0568|1151.7333|1214.8419|1273.8628|1512.0812|1120.434|973.0616|712.6364||
2022-02-19 20:30:36|new_0222_0528|CSR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.9032|105.7105|113.6135|118.5071|120.5591|119.016|117.9982|117.8185|115.7696|117.8185|120.5212|121.5608|125.7525|124.0462|129.4956|129.4956|133.7456|139.4219|136.0125|142.0435|150.3889|145.6146|150.6852|151.9205|145.7042|167.8093|165.1668|165.8222|175.928|173.8608|174.5646|178.224|179.616|179.616|180.1957|183.056|184.4976|183.9245|181.755|184.64|191.8315|191.1079|196.9429|213.0018|209.3916|217.5747|220.5915|222.2939|224.9692|221.2606|224.3332|229.4931|267.138|276.28|279.0428|279.5839|292.115|285.4318|317.86|315.635|327.3958|345.539|345.29|320.8788|318.001|348.8022|346.6491|352.2568|363.4683|372.6626|357.3644|366.8552|380.398|415.2971|429.1529|415.7292|427.4909|417.6447|414.9916|404.4221|403.1713|426.6052|402.9189|436.2771|423.9936|434.4518|459.9045|435.699|453.4818|441.5014|412.7189|411.2108|436.968|457.1439|441.5634|459.4061|422.0338|423.4852|431.1778|447.3009|435.7237|437.6828|435.3547|446.367|436.4999|444.9574|437.2368|461.3798|458.5405|476.1159|484.0365|486.9091|503.9199|488.58|525.7179|516.416|502.8134|505.2424|472.3515|520.911|551.322|595.2204|552.4526|523.0789|545.2699|528.7645|592.4918|577.8973|581.3612|556.7094|607.6289|617.5878|628.6578|553.6636|592.6334|604.392|596.7489|533.8404|590.3669|516.2022|518.6144|540.0531|621.933|574.092|539.0544|622.5619|688.297|622.1146|634.6283|663.475|658.154|691.3416|661.7776|652.7086|670.5956|656.5272|677.1182|705.5006|729.0205|708.3729|715.4202|736.9786|738.9169|749.6691|749.6691|670.3993|651.6972|618.4534|595.5477|594.1422|612.7901|611.9495|659.3637|686.7749|627.3176|643.3181|646.0023|719.8345|734.496|756.8154|761.4189|755.5357|802.1699|833.9576|891.0038|913.083|917.814|978.3443|877.501|892.6162|899.4704|846.045|860.668|869.765|942.2519|888.2577|902.5483|958.9312|954.6407|958.277|996.3971|1092.6562|967.4521|986.7241|881.9494|996.8109|998.1414|982.5079|1014.9335|939.116|888.85|899.8169|883.2297|904.4072|896.2128|824.6664|993.0926|986.0679|942.6802|845.9637|767.3556|755.2522|853.4307|772.5606|766.506|769.3025|793.5778|697.5879|689.0808|739.9421|801.1084|872.9403|795.9352|705.9052|752.2341|705.3782|724.77|757.4999|751.257|705.434|757.2864|707.9073|713.0198|669.8065|588.1715|588.3136|643.543|647.8309|675.3219|675.7474|651.3131|669.2392|642.3057|654.9067|632.0635|621.9602|701.0189|690.4403|709.7281|711.4878|707.2562|705.5377|747.3455|828.9502|864.9|836.7747|880.0201|857.7766|1024.5433|864.7155|732.881|730.8056|934.5844|907.8738|917.8787|911.0805|898.588|963.4606|938.4171|926.8853|929.2302|910.0621|902.7801|926.3394|992.9692|1135.9596|1303.6476|1400.1361|1401.5373|1440.1884|1572.1402|1457.6106|1301.6676||
2022-02-19 20:30:38|new_0222_0529|PING|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1561.3706|1277.5557|1328.2701|1734.3958|1939.8477|2025.0545|1840.9888|1390.6619|1854.4652|2442.193|2676.3885|2896.8064|2932.7459|2535.4096|2160.7944|1796.6064|2270.1543|2502.283|2096.1195|1844.5985|1933.4942|1977.7915|1910.9784|1816.6163|2155.4348|2112.9921|2349.4226|1939.9521|1913.2057|1671.652||
2022-02-19 20:30:39|new_0222_0530|BRMK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1445.5599|1498.3657|1667.357|1650.195|1479.8949|974.9814|1062.1749|1191.6439|1241.651|1227.1055|1295.8658|1323.6854|1339.5537|1346.1655|1339.9026|1363.7584|1389.2246|1390.6215|1437.0198|1373.4584|1416.5386|1375.4965|1402.0249|1326.845|1379.9947|1192.8993|1281.8028|1232.7068||
2022-02-19 20:30:39|new_0222_0531|PFC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3676|76.6026|74.1315|66.7184|68.6068|71.1478|69.8778|68.0181|66.7809|68.0181|73.6887|76.2297|77.5007|78.7707|74.3243|68.6079|68.6642|63.58|66.12|67.3904|81.3784|81.3784|88.3912|98.5614|101.7415|113.2058|109.77|113.2058|111.1421|118.0028|113.8864|113.8968|118.0135|117.3329|108.232|105.624|111.4972|110.271|109.032|123.9|121.9391|113.652|126.6746|122.512|117.8|129.58|135.807|139.3192|138.1485|142.1924|143.312|139.9531|127.92|130.5893|128.986|128.9526|123.8758|121.845|115.2318|106.054|98.9157|89.859|122.535|114.366|106.05|101.3156|89.0063|73.3798|86.8029|84.1182|81.926|84.5975|83.9296|75.1425|81.2588|81.2588|64.733|75.3799|61.326|62.3922|57.7851|59.9252|61.5883|61.373|60.3011|62.01|75.7872|74.926|74.6411|90.0841|90.0861|101.4433|105.9732|116.345|103.2077|108.6757|95.6893|92.2888|93.3955|95.8551|105.8258|109.9382|110.0067|116.5669|123.1703|129.0258|132.2502|124.2144|126.6506|117.4776|125.818|128.0542|120.8662|125.7393|126.1882|119.3236|125.2895|126.9355|131.9638|132.176|158.5357|168.0136|171.8658|172.4964|180.0949|172.0583|174.6528|184.8609|149.6355|156.0275|142.3445|151.0634|166.4701|161.9902|169.8413|174.0575|183.69|177.3472|182.12|182.7306|190.2966|194.8643|193.2638|221.8406|209.0183|186.737|203.7631|201.2214|195.9002|189.5238|186.6205|182.245|215.4287|189.7688|186.0278|188.3245|193.8647|197.0916|203.1631|217.0119|215.5456|206.261|201.8581|198.8421|205.8947|204.7433|202.4115|183.3954|186.9564|166.6936|152.1708|165.4184|150.6391|152.4744|137.1706|144.538|145.853|156.4738|116.0874|118.9287|129.0675|84.3356|76.5037|63.3134|71.9175|48.8649|41.4784|64.9368|85.3919|114.4511|101.1441|125.0907|139.5398|137.9975|117.7038|86.4514|93.4324|78.2527|86.0455|84.9902|106.9919|85.6423|76.6316|80.1222|79.1481|85.2364|91.7306|88.8082|104.3131|106.9108|113.6555|138.9524|136.1325|138.5634|146.9364|136.5313|128.46|134.214|131.588|131.1018|142.7814|169.8203|146.1885|163.6334|162.466|157.2126|167.675|158.6759|163.2484|165.0081|161.992|166.8566|199.7456|211.3237|223.687|226.184|204.0675|227.2304|251.049|268.475|242.0773|233.8555|246.9671|246.5757|245.0286|245.0286|269.6071|265.07|262.1175|274.3922|264.3156|265.2401|260.7911|256.7517|288.8964|292.7272|308.8957|297.5372|291.5426|314.2487|323.3382|330.2847|341.7911|351.7876|345.2009|324.8705|357.4582|384.334|339.5363|340.9017|348.4344|340.9508|348.651|353.4909|352.0397|392.1767|400.2554|406.3608|361.5751|452.1035|438.47|436.7632|437.6788|511.6154|552.3428|559.6478|537.2775|506.1289|491.1054|536.8927|540.5959|536.3304|535.7316|538.321|567.2559|595.2339|614.8821|643.2299|676.236|646.7117|650.7919|597.3559|564.1125|527.5931|530.7095|580.547|597.1752|567.543|579.9652|545.8496|544.3548|536.7989|509.5742|558.9112|606.8702|599.1758|612.8107|1094.2166|937.1351|505.2334|511.5598|634.0433|566.9007|702.295|688.4952|587.4214|752.9416|843.1902|927.4396|1103.6774|1251.6374|1224.4772|1171.7186|1130.3112|1043.947|1107.5654|1097.527|1194.0261|1189.9617|1084.9433|1125.721|1109.5149||
2022-02-19 20:30:41|new_0222_0532|RADI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540.4312|595.935|759.525|755.4352|777.0763|890.6346|920.6285|1175.5829|1111.0543|1159.4927|1360.8792|1253.6566|1302.1071|1215.3686|1232.7851|1037.4174||
2022-02-19 20:30:41|new_0222_0533|MNRL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.8582|439.0641|451.1626|460.4014|449.6228|453.8022|426.5257|423.0062|433.3448|713.1569|580.0569|511.3522|281.2504|417.6038|464.9452|483.3519|471.9558|429.5151|405.4368|398.5063|454.3838|537.5119|631.5982|648.1505|679.8734|765.3834|829.786|924.3402|849.6391|880.8559|900.3815|1060.5498|942.0071|1045.1906|1069.9401||
2022-02-19 20:30:42|new_0222_0534|NTST|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.2824|475.6115|484.5806|503.066|524.0504|528.8156|489.0487|510.4342|523.7946|835.7885|898.4431|937.952|1014.2372|1023.5957|955.5813|980.32|821.0279|990.2512|965.0384||
2022-02-19 20:30:42|new_0222_0535|PSN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2906.485|3053.4041|3623.4078|3568.7186|3320.1313|3168.9903|3757.0781|3977.4404|4326.7837|4286.5158|3792.2276|3043.245|3623.1025|4223.0939|3586.8066|3577.7413|3594.8645|3384.4474|3191.0345|3497.2449|3779.157|3722.8587|3638.9229|4197.8123|4339.0524|4040.0193|4071.4112|3391.8177|3615.2738|3560.6166|3672.0776|3382.688|3541.1876|3167.9466||
2022-02-19 20:30:43|new_0222_0536|DHC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||422.0996|310.2747|299.2497|292.9723|226.8172|217.3665|245.7187|234.6928|228.388|200.0479|215.7997|218.2183|241.7671|235.4874|229.2077|248.0468|269.272|261.2341|293.6371|310.2154|324.0494|326.3103|324.803|374.6762|372.6833|534.9081|542.4835|555.1092|593.4071|576.9937|813.6946|778.0212|832.3808|881.8659|655.3108|679.6654|634.3544|627.5578|593.0081|619.6284|646.815|662.6738|672.87|705.1529|747.632|786.9295|772.1981|792.027|881.5394|855.4784|935.3608|984.0919|1029.4156|1061.7088|963.1031|909.821|1008.2464|1063.0459|1047.051|1079.656|1129.2979|1161.2998|1206.841|1193.6611|1120.634|1214.2415|1139.8866|1171.7559|1240.1747|1315.2938|1323.9295|1288.7222|1165.5774|1182.855|1174.8808|1182.5469|1237.533|1301.5673|1204.1238|1228.4846|1210.388|1259.2412|1291.2618|1440.9228|1503.0119|1498.833|1542.015|1835.4884|1934.0331|1839.6151|1970.8746|1976.5497|1871.966|1748.8925|1487.0046|1652.4075|1826.6779|1661.2062|1928.07|1841.324|1947.0582|2110.0459|2155.1167|2091.3335|1911.9186|2186.0256|2338.0488|2406.8476|2129.1061|1637.3469|1339.8493|1874.901|1958.156|1376.9859|1905.6086|1836.443|2078.1109|1840.0982|2372.5124|2235.9061|2358.0529|2350.6454|2685.2173|2691.3903|2643.2415|2618.5499|2814.1683|2740.0789|2514.1057|2405.6299|2821.7988|2979.8689|2967.8423|2980.198|2714.5502|3027.5256|3057.7734|3266.7578|3214.7134|3268.3379|3306.8374|3282.3191|3375.9385|3410.129|3218.397|3441.3109|3449.1929|3559.5419|3545.3543|3510.6731|3383.41|3432.2849|3184.7568|3539.6817|3761.2782|3826.2752|3747.5504|3850.223|3879.3136|4105.1932|4194.1762|4594.9553|5071.2658|5282.7203|4752.2608|4767.0974|4393.3862|4154.5754|4262.1795|4415.3772|4061.5634|4030.5462|3899.2342|4063.806|4092.9896|4701.3873|4837.6309|4743.6233|4576.0114|4408.1386|4226.6556|4347.4579|4444.2877|4442.8561|4441.1543|4905.844|4885.5663|4576.1055|4318.7137|4097.9726|3985.2265|3552.6499|3894.3844|3293.6549|3286.7499|3477.7865|3388.0225|3682.6331|4182.0903|4274.1559|4391.54|4859.0297|5098.4134|5464.3944|4892.5292|4659.9902|4022.2348|4349.1433|4498.7961|4533.3315|4823.428|4837.2419|4940.8479|4533.6083|4386.2488|4540.5158|4530.3644|4258.5887|4435.9339|4104.2753|3790.9687|3710.3589|3682.7676|3595.2472|4005.2113|4254.2221|4274.952|4378.6013|3861.7702|3513.8378|3041.4858|2926.2694|3228.1129|2728.1127|2311.0615|1854.84|1875.5498|2023.1357|1935.5497|1995.4596|2049.8568|1759.3164|1740.8699|1926.9673|1853.2192|1617.6874|625.6604|624.471|1013.6828|908.9766|989.8749|932.7667|860.1493|872.0627|998.345|1015.0238|1074.5909|1253.2923|1141.3061|1050.7641|891.1242|967.8009|915.3585|891.521|836.4839|908.1806|602.2671|781.5133|719.3746||
2022-02-19 20:30:45|new_0222_0537|NTUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||231.249|199.8932|133.8878|62.3759|73.5595|93.6017|79.3235|74.5641|76.3095|62.3061|64.5206|63.5156|57.4052|58.37|54.7291|58.2704|64.7252|64.0947|60.1905|57.2623|53.0972|62.7364|65.3504|78.9619|74.6934|74.0354|75.7004|67.8012|69.4418|69.5151|71.4965|66.543|66.7585|73.1096|99.1487|105.3707|95.487|114.9817|126.0725|119.4172|136.9886|128.3808|122.2103|136.2654|140.2936|152.8186|174.0099|193.1506|192.4602|186.4944|208.7477|305.9486|307.3841|277.7762|317.6123|371.0394|373.2751|306.0484|223.2864|199.5582|237.9061|243.6978|295.7211|352.3781|344.2823|355.5201|315.3048|368.4098|364.5972|322.0968|342.1605|346.2416|325.6835|321.5719|383.1121|349.0722|408.4795|409.3117|381.4689|380.9557|422.0481|479.4257|464.0713|598.7773|666.8657|683.8082|550.8376|425.001|384.991|278.391|223.5522|196.6924|238.6813|280.3756|303.3205|309.0039|412.8022|397.2087|437.9493|419.063|391.239|419.4712|382.0083|404.4293|459.6453|480.493|438.9092|460.3544|407.7847|397.3953|427.1204|397.4987|402.7024|404.6286|444.5419|446.2773|499.4144|505.2549|471.6099|449.0384|318.8993|277.5714|235.9937|253.3461|241.8838|290.8603|332.3697|315.0594|322.4348|358.0646|318.6068|365.9389|356.7194|362.6896|354.2694|361.8238|334.5672|352.8529|370.3149|399.8196|404.7236|412.4948|432.1074|430.2079|417.8354|429.8263|420.2877|599.1495|685.2289|696.1735|781.5858|814.2435|781.7251|759.2058|787.4912|847.3052|900.5215|935.4179|954.0661|1102.8754|1118.9865|1170.1473|1206.7144|1184.7138|1300.4124|1235.1948|1380.8997|1356.1214|1473.2973|1343.2713|1314.9364|1596.2593|1620.6952|1275.4151|1130.2028|1241.6622|994.4146|1069.9683|1124.9403|1338.771|1265.3107|1412.2713|1334.928|1245.7041|1239.1217|1247.6756|1183.4812|1217.7112|1266.9066|1131.7225|1206.1779|1209.9531|1097.2518|1095.5943|1329.303|1311.5918|1221.2446|960.8889|972.4858|1061.1328|1124.5767|1064.0277|1229.9234|1115.198|1200.496|1218.888|1176.3792|1055.2219|1086.9529|1162.1953|1030.3581|909.2876|863.8177|919.2025|836.2026|878.918|1086.1293|963.4798|1057.4811|1075.0376|1053.0494|1138.1762|1046.6577|926.6356|706.4639|794.685|742.968|716.3865|608.3303|614.7659|590.0224|708.1715|704.1074|845.0796|896.9645|883.4792|889.9291|904.4407|943.9717|859.7876|860.0936|917.4332|869.8667|888.9844|782.7707|819.6552|785.8444||
2022-02-19 20:30:46|new_0222_0538|EFC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.564|364.1691|367.7204|366.0973|366.2623|384.7404|371.0257|375.1518|364.4834|345.4999|329.6528|283.267|267.6311|297.6427|281.1733|288.6571|318.0985|316.2893|320.0722|329.7764|335.3686|354.4479|372.7896|362.4206|466.4138|447.9013|449.3382|469.7437|498.0587|506.0032|501.727|524.1711|470.4966|572.7865|571.887|540.3697|580.5677|592.4771|584.8486|585.3572|611.0396|617.9053|581.422|603.2761|612.6385|604.7516|610.0944|595.3381|758.1664|732.8829|689.0638|672.0045|707.7957|663.9765|666.987|673.3425|654.2761|629.5234|610.7915|601.7601|605.5179|608.8596|581.4575|563.4733|535.9787|554.1118|565.6451|555.0944|565.9271|560.567|562.8463|564.4787|531.3651|510.1627|523.6928|506.0579|513.8087|507.0502|503.6914|533.6041|527.6117|522.7948|522.1525|498.3891|502.9174|490.7603|475.7155|453.7438|457.4964|444.5646|452.5369|452.4305|478.7198|473.9564|493.8554|490.8667|476.7521|462.8808|467.3118|461.2514|493.4317|500.3244|544.3481|537.8041|524.121|533.9371|589.9759|586.2611|608.2769|615.7073|689.1539|708.8025|805.8211|737.7|170.7416|433.421|450.4952|484.2057|512.2248|545.4739|548.5847|567.4108|640.5263|635.7103|673.3625|698.3181|753.9209|779.3143|831.8523|826.5985|912.2222|915.2295|963.7891|1054.9468|988.3307|1001.5391|1016.4703||
2022-02-19 20:30:47|new_0222_0539|SPNT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1313.5866|1310.5691|1502.2335|1640.4057|1824.2891|1865.8446|1617.5502|1626.3762|1662.7984|1600.4435|1578.6192|1627.5657|1554.8137|1607.3994|1466.8441|1565.6741|1530.3034|1450.0908|1414.5698|1473.4415|1481.8552|1447.1488|1531.2024|1571.5661|1545.2506|1425.2515|1391.272|1474.6006|1502.0252|1348.0255|1167.6559|1179.141|1176.8411|1216.14|1247.7941|1239.1678|1315.2292|1349.0343|1284.7313|1226.5747|1247.7226|1238.521|1217.3497|1320.4425|1270.5532|1270.5532|1408.403|1437.089|1510.2021|1417.1074|1639.5002|1717.0791|1608.4687|1456.2818|1420.133|1490.7024|1364.9601|1339.399|1385.4089|1250.3239|1349.9513|1310.1003|1184.6548|1032.0999|923.8048|898.9402|993.5162|1034.7176|994.7901|1106.6997|993.4823|989.7663|898.9889|877.3605|909.2288|931.8417|896.9801|990.31|1049.6721|829.077|682.1958|667.0148|719.1995|688.1714|741.3268|820.3715|698.3206|784.2972|932.3679|910.9031|917.5939|1602.1528|1677.1949|1743.5572|1730.63|1604.8829|1564.4754|1515.8388|1520.7011|1561.0592|1287.388|1361.8784|1371.5945||
2022-02-19 20:30:48|new_0222_0540|BRSP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2419.6183|2445.1956|2431.1281|2672.8341|2601.2175|2561.5726|2665.1609|2708.6424|2184.3065|2071.7969|2163.8199|2107.5836|2070.3493|2036.9358|2006.0926|2000.1633|2011.7324|1635.0301|1825.2495|1825.2495|1685.1424|1737.8432|1641.4392|1633.4447|383.8155|540.4225|705.4041|798.5017|810.0742|768.9263|702.0632|695.634|938.6559|941.0951|1051.6609|1112.5954|1073.8521|1112.8068|1234.0414|1208.0572|1226.2235|1307.9717|1263.8536|1295.0527|1262.6115|1314.5174|1213.3009||
2022-02-19 20:30:49|new_0222_0541|IDEX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.095|100.095|125.1188|100.095|87.5831|150.1425||200.19|||150.345|150.345|225.2138|57.5546|50.548|50.2575|47.7446|30.1995|20.133|15.0998|12.6038|3.0298|2.5249|5.0498|1.0099|4.0398|7.5746|12.6675|13.0032|14.2416|12.8205|11.5385|12.8205|9.6649|10.3092|7.7319|5.8286|12.3049|10.362|7.1594|6.5085|7.8102|5.2659|6.5415|15.261|21.5044|12.9026|26.43|42.9488|31.3856|42.288|36.3524|47.5886|70.7219|91.062|76.5392|43.176|40.0359|53.3812|46.944|45.5323|70.6536|68.0368|56.5277|53.3873|54.8528|53.978|45.8813|37.7846|44.8579|40.6082|26.0212|20.751|16.7657|22.5375|22.2296|24.0064|25.0906|26.4482|26.4482|23.7659|25.7431|31.7603|36.6405|35.8542|40.4347|82.9227|65.3546|45.2331|49.9901|49.6191|45.9629|45.0895|46.2529|71.4333|53.4035|51.1565|53.2979|49.015|48.1419|50.2868|51.9612|49.8682|47.4822|49.0944|48.7766|47.8155|49.2257|44.679|43.0276|43.1634|51.3731|47.3325|45.6009|61.0723|60.6906|71.7624|66.2093|61.5106|49.5502|67.3981|85.1912|106.7586|136.5519|170.6899|140.1392|107.8175|118.3514|94.4727|143.2084|119.0614|146.3392|311.7164|219.5648|119.6279|190.0677|196.2655|174.5702|148.3774|173.9597|315.2433|268.8189|241.01|172.8295|129.4852|122.2915|191.8235|205.1822|193.2404|143.3018|274.7172|227.0978|223.638|200.3711|157.9084|121.4524|120.907|91.8832|65.7236|146.4391|89.724|68.3596|298.6303|336.5516|296.629|226.9517|200.867|582.5703|805.7193|1616.4783|1256.0222|1312.9405|1094.8162|1277.7003|1191.8911|1090.6494|1120.9302|920.4319|997.5361|776.3819|656.9385|552.4256||
2022-02-19 20:30:50|new_0222_0542|VTOL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.7376|405.8726|491.7472|599.2412|650.2368|642.9417|694.3414|787.3282|753.4583|809.6111|791.3478|803.8193|828.1294|774.028|725.6988|917.0143|948.1237|1026.0122|813.1783|938.208|963.1137||
2022-02-19 20:30:51|new_0222_0543|PRDO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.4844|159.7784|184.6|166.8784|178.45|173.1393|156.1438|144.2397|184.8769|198.2737|225.2565|211.8484|200.228|284.0524|297.7181|262.5776|257.697|218.652|216.6998|208.4471|260.3142|251.0173|275.695|272.7411|277.6642|293.6901|303.4335|344.223|495.2736|605.194|784.4531|837.0264|598.9975|763.9756|823.1119|948.8651|851.057|1042.6213|1087.6329|1197.5718|1261.5488|1417.3036|1073.7413|1217.706|1395.1033|1501.1277|1505.8756|1624.7723|1681.0918|1798.3004|2040.1183|2049.6241|1948.6415|1903.7252|2010.0275|2346.6661|1918.0284|1826.891|1904.2089|2159.2603|2155.5779|2341.2342|2871.0027|2851.4838|3497.7926|3878.9863|4490.7073|4608.1744|5171.7615|3791.6904|4503.7608|4868.4702|5054.8327|6007.9798|6967.4104|6748.6661|4507.1431|3152.0739|3483.7634|2816.6875|3147.6737|4145.9915|4310.6723|4123.0289|3514.9821|3415.6579|3038.8781|3624.9429|4113.5983|3882.9534|4042.5127|3347.8809|3544.7246|3198.874|3145.4932|3426.0955|3345.2175|4068.7441|3570.1522|3038.1404|2910.6924|1935.1396|2081.5208|2178.0195|2083.323|2382.6184|2438.4875|2790.5531|2842.9164|2909.3287|2856.1208|3206.7225|3007.964|2678.7114|2679.6235|2686.6388|2897.927|2653.8527|2036.0782|1855.2542|1268.0305|1253.6288|1714.2875|1513.6603|1395.7312|1637.6022|1738.888|1514.8045|1214.7411|1639.093|1577.1897|2008.6184|1966.4356|2025.671|1891.2789|1895.7819|1829.8327|2033.6399|1983.395|2161.8274|2044.6094|2320.6273|2034.8321|1796.0107|2440.0858|2766.7608|2564.2325|2124.8602|1880.7752|1947.0998|1447.3225|1639.9196|1461.8548|1602.4334|1708.6458|1769.2369|1812.5589|1736.4441|1748.2469|1713.3285|1687.771|1668.0446|1235.5886|1249.5872|609.1148|559.0506|575.7201|751.0737|549.7968|479.2979|469.9622|468.6175|437.3112|210.325|256.6906|281.4697|228.824|198.2917|252.1821|224.282|201.4509|153.5431|177.002|203.8204|244.8789|234.126|175.7622|196.1025|305.5489|323.6804|380.185|380.8567|492.2088|518.7539|343.5095|338.1317|312.0344|338.9234|379.2714|328.9928|370.7051|429.9103|436.1857|399.0491|346.3761|322.0559|312.265|262.0311|228.3053|217.4326|245.2912|276.0045|275.3854|251.5867|213.8299|179.0996|222.0014|316.4012|404.6237|391.6375|414.6137|480.5759|446.3468|476.705|494.513|702.044|671.4862|642.023|544.8532|634.0622|730.3226|665.4357|654.8481|570.5744|671.4265|718.5734|840.8691|913.4174|850.1489|823.8842|957.2815|904.2469|996.8295|1128.3943|1149.0433|1227.1336|993.5599|945.2616|899.2193|896.4288|841.4612|897.9772|1170.0915|1240.1203|1328.45|1405.5631|1355.9371|1308.963|1372.0625|1070.5063|1130.2594|1181.283|1304.816|1250.7995|773.7699|846.0034|1017.2759|1193.3827|1117.1521|956.0776|1016.2213|847.38|805.1149|876.827|903.805|877.1812|858.965|803.7181|831.894|889.6547|857.8049|844.4893|737.2637|755.7373|729.7983|763.4489|864.4008|778.8721||
2022-02-19 20:30:52|new_0222_0544|CLSK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0867|11.0867|23.5592|27.8917|28.3164|26.6871|20.7878|21.4723||||35.944|35.944||6.8606|81.512|61.134|61.134|61.134|71.7306||61.104|61.104|63.039|73.0958|63.174|63.174|65.2798|73.703|69.4914|101.0466|109.9443|97.1407|97.419|114.7289|137.3515|137.3515|131.88|148.365|114.0674|114.8056|114.8056||93.5452|80.1816|81.518|82.006|54.0902|54.0902|54.1493|94.8475|78.3922|69.838||88.0175|144.882|86.1956|69.4222|81.4797|89.4172|172.6026|147.9077|116.6899|89.5042|83.5105|49.5704|45.3499|39.7715|22.9271|34.6246|24.8314|24.4545|14.5435|6.0324|7.8133|20.5186|45.1458|117.8357|179.9641|217.0397|188.4395|253.2906|663.6237|727.8919|551.7916|778.4291|620.1445|562.1092|563.1469|460.4212|512.5147|516.4374|821.5879|510.454|397.7366|299.711||
2022-02-19 20:30:54|new_0222_0545|ADV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2977.5394|2751.8733|3316.0386|4244.6079|3088.7244|2977.2756|3824.5845|4104.8205|4095.267|3344.2122|3114.8948|2768.4046|2733.3615|2806.6334|2214.0865|2596.3748|2341.516||
2022-02-19 20:30:54|new_0222_0546|FMTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1521.1131|2018.1151|1576.575|1994.0576|2160.4841|1924.5967|1796.9876|1674.7365|1960.8248|1915.0507|1379.4162|1330.7584|1375.649|1254.4952|1192.6679|1216.9366|1201.2043|987.2024|678.7814|733.1838|588.9427||
2022-02-19 20:30:54|new_0222_0547|ECVT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2332.5398|1801.1013|1649.1008|2243.6449|2199.0739|2085.4686|1774.4065|1867.6768|1928.5352|2385.6495|2447.38|2375.5448|2348.5039|2417.4851|2119.2811|1991.8259|1983.711|2079.9813|2120.0682|2063.0626|2109.21|2159.5088|2242.9461|1826.882|1953.4842|2104.9903|2246.367|2115.3516|2298.0706|2242.12|1593.6047|1492.6021|1501.1461|1811.2099|1808.0487|1676.1151|1593.1256|1376.8948|1648.3264|1858.2869|1898.9181|1991.6147|2273.7942|2333.3383|1990.8822|2282.5314|2024.0619|2218.5252|1758.3648|1606.4587|1620.154|1308.9201|1418.5679|1411.7149||
2022-02-19 20:30:55|new_0222_0548|PTVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1917.4936|2257.8356|2285.3343|3068.3714|2978.0209|2616.6192|2478.4362|2458.9489|2703.4265|2719.3707|2728.2286|2505.0099|2441.2331|2183.7323|2532.9168|2153.5996|2231.5901|1956.851||
2022-02-19 20:30:55|new_0222_0549|FULC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.09|344.0316|266.7808|146.1752|137.3776|286.6213|375.1569|385.1248|413.4189|232.7176|347.878|464.8929|491.6618|431.009|199.0328|231.3174|304.4225|333.1213|317.696|368.8119|457.0841|374.8356|335.9463|285.6197|309.9406|238.1172|1148.1014|1073.5337|892.4791|584.7137|722.5796|494.6954||
2022-02-19 20:30:56|new_0222_0550|SCU|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2272.3604|1786.7499|1935.0279|1619.9372|1579.9021|7578.3392|7333.9909|7132.1379|6657.6064|6052.0475|6087.4603|2804.6938|1682.108|1894.5848|1845.4734|1891.7884|1792.2192|2405.4502|3267.8762|3642.0605|645.2567|821.7263|744.8855|1016.2486|969.1848|942.0412|1152.0819|1197.9034|1147.6774|1404.2202|1444.032|1212.192|1055.688|1333.3212|1280.5164|1351.5382|1379.5064|1315.0689|1445.7629|1536.509|1512.7387|1556.8201|1524.4268|1369.5644|1364.9293|1207.3124|1009.0241|908.6799|1003.7887|844.5532|1178.8333|1483.9923|1260.9238|1360.1585|1234.3414|968.4402|1070.0348|1189.5912|1159.8514|1370.2436|1332.9885|1354.5346|1454.7465|1583.2368|1387.2082|1409.3138|1542.7488|1604.2189|1586.5978|1672.4161|1573.2431|1838.0736|2094.7158|2236.92|2469.9875|2554.8085|2427.577|2258.1493|2090.977|2253.1344|2323.4528|2225.8022|2122.7558|1886.7852|1920.0188|2095.6618|2074.4151|2278.5136|2189.1219|2241.1622|2343.3802|2228.8541|2163.5632|2098.0125|1770.198|1450.404|1249.5226|1095.1071|1167.6177|955.8173|809.9148|745.3608|721.7849|725.412|660.478|682.2746|709.493|695.3135|566.9227|563.2886|621.0725|656.1927|488.1571|423.9408|433.1995|440.6046|529.7149|550.1004|529.7263|685.6544|706.5112|530.347|528.9087|434.1222|522.7427|504.5832|403.2948|403.2948|371.0638|384.7442|329.2338|300.823|228.029|297.0125|209.0036|271.6263|281.2324|327.7504|312.7968|374.5303|501.5591|488.7754|420.4007|353.5681|378.4672|442.3857|440.3846|559.7929|488.8523|211.7847|302.2001|307.4941|276.4382|298.3543|286.9222|247.2269|254.4452|325.1678|343.554|404.7066|512.2607|541.0416|575.8718|643.7238|609.2061|616.0391|708.3315|710.8644|677.3259|504.9648|565.3782|508.2438||
2022-02-19 20:30:58|new_0222_0551|AEVA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3416.3824|2634.682|2061.6492|2211.3465|2304.0269|1890.4249|2115.3239|1663.3909|1772.2907|2105.8427|1697.0866|1164.2057||
2022-02-19 20:30:58|new_0222_0552|AMTB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1885.6962|18237.8251|4684.3571|730.8022|594.839|570.4435|594.2672|692.3004|691.2736|770.338|785.0276|865.8202|769.906|759.1048|820.8874|934.0835|920.7454|890.9325|820.9368|774.1993|597.488|522.8547|543.9375|545.1197|577.1608|540.9038|440.0147|432.4282|664.6266|655.4356|586.5619|658.0846|704.2115|780.0349|890.5296|794.6329|832.0871|992.1327|958.9251|1024.4816|1056.6991|1220.391|1236.8974||
2022-02-19 20:30:58|new_0222_0553|RGP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.6717|502.0091|386.8875|453.948|546.97|629.9192|537.862|416.8213|456.101|384.822|473.0331|559.1512|563.215|549.7746|611.089|604.3998|559.011|549.78|387.8644|366.52|399.4473|268.7347|387.7148|401.1581|499.5734|364.2412|428.632|457.2385|507.5767|491.3021|538.2517|578.526|627.5693|562.8737|569.4067|625.8576|785.3163|765.78|789.0618|1014.5081|957.2612|997.875|846.8365|834.8811|799.382|980.4812|977.6792|1038.07|1194.8358|1194.1258|1123.0719|1014.5186|903.6448|1057.5832|1130.5854|1406.9273|1414.5424|1390.1248|1357.6519|1368.6486|1355.667|1289.1844|1250.197|1250.5811|1301.1242|1137.9125|1173.6382|1111.8102|1196.4875|1323.056|1437.9163|1326.3328|1541.3428|1536.0111|1574.4743|1606.4411|1503.9858|1503.5607|1598.1667|1524.7988|1419.4301|1133.9014|1036.7927|905.2803|764.0446|890.0259|720.7305|830.8044|947.2809|897.0989|862.7153|1028.8009|1092.166|910.5145|727.235|684.696|652.0598|718.9723|584.6983|738.5199|874.5156|821.548|753.3866|708.3365|671.846|779.2051|830.5463|980.8101|926.9381|849.9253|786.654|882.9526|804.6635|712.9437|605.6088|584.6102|518.4746|680.0522|772.1378|876.8682|971.4223|935.4948|927.4635|718.4668|684.1659|535.5902|560.1003|501.2457|411.9764|454.3663|473.795|442.8011|481.3922|577.5843|512.0406|610.7121|543.5635|491.5038|502.8365|483.3486|480.5909|549.4404|484.7516|483.0389|495.9543|497.3894|511.9396|485.872|438.9574|445.4901|508.621|541.9774|492.4595|480.6713|521.1907|513.7664|570.3963|513.3957|553.7232|546.0396|526.2752|472.396|495.6724|579.7755|592.144|554.4827|600.1818|571.0291|636.9602|659.171|638.656|656.783|597.0413|586.677|605.3135|617.6861|600.9721|587.5991|668.9418|690.6552|529.5251|533.9812|530.0504|551.0414|537.8076|535.8269|563.361|545.1383|545.8801|534.2102|528.0616|545.3208|505.2995|484.493|490.6413|483.3553|418.1172|400.437|401.9201|394.2563|364.78|429.324|471.5032|463.59|520.8184|483.1688|503.792|499.5207|496.3691|553.245|542.1801|517.1477|518.1388|522.0383|517.3068|485.3772|517.1126|529.8025|555.8672|555.5557|511.6876|498.7745|502.2335|545.546|532.9399|532.9326|481.3688|504.2452|521.7913|490.1335|382.5136|327.8729|319.1939|359.6958|350.0525|391.8402|396.9799|366.4929|377.5236|418.3857|383.1103|414.1557|469.8457|454.2703|474.9488|485.0538|449.2091|474.5767|515.726|543.2663|599.3518|546.7923|597.8499|573.4545||
2022-02-19 20:31:00|new_0222_0554|ITOS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||636.9329|781.0369|983.7075|858.5976|872.6155|949.0132|1163.1369|1129.4939|1488.3527|1239.4163|824.0776|694.0061|911.0388|867.8066|1006.2961|952.3051|982.274|1173.2099|1673.7466|1327.0041||
2022-02-19 20:31:00|new_0222_0555|VIEW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1936.3242|1753.9797|1725.7598|1682.3444|1732.2721|1341.534|1107.0912|1269.8987|1148.3357|837.9161|837.9161|588.2779||
2022-02-19 20:31:01|new_0222_0556|FBRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467.6731|467.8384|467.8384|467.8384|469.4189|467.9699|467.9699|468.1246|717.7264|668.5008|671.1379|585.4326||
2022-02-19 20:31:01|new_0222_0557|ETD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.2016|245.2016|230.4315|208.2735|234.169|250.3198|321.3767|313.3032|342.3712|342.3712|415.905|435.54|417.6914|372.034|355.9364|343.416|313.0094|316.5866|352.3577|315.304|345.7738|306.3465|349.3831|338.6329|329.6743|267.491|238.8312|275.4775|278.0729|272.6627|304.9373|288.0133|309.6287|311.4432|297.5808|331.4055|342.096|351.2056|381.496|383.2929|354.0488|368.3394|382.6154|448.9102|508.1644|502.7633|570.4175|647.76|687.3597|626.255|694.6248|786.4467|764.5809|880.5035|984.6828|954.3115|1026.0345|1164.1851|1031.0276|1398.5725|1694.4244|1791.5818|1450.1454|1446.5658|1427.294|1165.9859|875.7414|936.5644|1020.9241|1105.2838|1173.8343|1245.2845|1263.9983|1073.2318|1405.4225|1323.6519|1273.6661|1081.8489|1223.49|1264.552|1468.512|1226.3095|1083.1557|980.9712|927.3243|964.0166|1040.6436|991.2068|1091.0841|1206.8424|1063.881|1085.6731|1114.4706|1185.8164|1259.8784|1454.8409|1349.2063|1297.3531|1429.728|1336.3564|1357.4334|1413.3856|1406.8085|1053.7602|1411.4586|1524.3753|1625.8224|1469.7466|1568.8915|1415.4682|1581.2647|1431.3506|1278.7418|1219.1313|1258.3104|1198.8895|1219.2801|1323.8761|1282.4103|1143.4038|1062.5686|1148.9658|1226.5285|1366.067|1290.7567|1292.2446|1454.4262|1379.4008|1479.6057|1557.0876|1562.3253|1623.8488|1718.185|1562.032|1433.0432|1343.9925|1264.472|1296.9593|1366.4633|1282.4284|1373.0035|1394.569|1333.996|1295.6588|1212.9496|1104.4891|1044.4474|1134.51|1139.6523|1142.7585|1094.0938|1043.6988|1121.4672|1271.6637|1273.3059|1322.7867|1311.9009|1394.4062|1483.6217|1199.7841|1160.8132|1214.7746|1099.7854|1122.1814|1146.9354|1103.4572|1116.2008|1228.5509|1142.8602|1101.566|1104.3817|1069.6547|1007.3261|1010.0259|1027.1247|1049.6056|909.4002|849.5673|707.849|824.8081|770.5368|865.4536|857.4216|717.4344|666.9472|774.5688|744.4244|814.4743|450.1571|469.1051|411.9721|313.2944|248.8518|334.4175|312.9917|365.9773|299.0938|376.2089|393.559|482.0447|358.8587|359.7262|384.3056|429.7051|581.5189|653.6183|623.6304|478.0584|396.0777|460.9992|417.0261|540.9595|460.8067|544.407|602.6841|640.0509|637.1782|639.9738|668.1764|536.095|619.3241|527.4878|442.8363|473.4038|546.6772|642.4539|690.9599|698.2499|790.5804|675.1126|629.5086|628.0654|591.1236|583.0498|697.5259|644.8199|818.4622|785.2969|782.4129|851.8911|806.2953|933.5595|916.8507|893.4381|869.5406|851.9659|743.844|821.0326|808.4522|828.9816|872.0643|708.7826|749.268|750.7139|710.1259|723.721|706.6915|670.5325|736.1972|709.5842|833.9769|871.2933|875.6324|809.8487|773.9711|741.8549|738.4839|723.72|749.0926|846.8157|832.044|789.9175|820.3324|791.6335|770.8908|790.8851|808.1266|841.4973|917.2001|930.517|902.0257|960.6046|884.5775|829.1404|832.2831|978.8312|1029.9848|793.3242|836.244|839.0131|858.5822|763.0303|875.5657|870.0762|830.2778|837.8564|743.0906|795.2854|795.2854|684.1499|664.9168|612.7126|649.8506|666.1648|661.906|590.2769|573.0329|543.5854|524.478|523.1495|498.7058|502.0868|539.2981|530.0052|607.0758|555.7773|557.2635|466.3342|514.4565|494.8027|519.291|461.8579|482.3719|377.5321|301.8182|260.3007|288.8622|336.4631|287.6084|347.9862|370.2848|443.1876|427.9069|464.4845|525.864|611.4546|660.0387|691.8869|749.3528|772.5339|665.7521|595.8456|602.9215|609.0186|628.4688|618.87|683.633|636.3227||
2022-02-19 20:31:03|new_0222_0558|ROCC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3583.8522|3802.1915|783.332|734.608|735.8074|732.0594|584.5381|661.8968|555.4536|567.897|594.4328|603.623|592.0697|502.644|650.3184|583.7846|549.3631|517.5503|707.4342|1081.6521|1340.3571|1276.9608|1178.0265|1242.8348|1010.3968|894.3286|844.5136|794.5968|820.3688|676.1132|662.9892|480.5123|429.0473|462.4345|421.6447|416.4902|417.7|368.2475|484.7933|301.8039|220.8506|34.2569|78.5179|176.7411|142.8033|169.9678|157.372|151.852|106.0988|135.7396|193.9571|169.1805|240.6016|207.1416|231.0249|354.4219|335.3394|226.622|308.5428|646.3564|669.7644|527.2075|597.4315|693.3833||
2022-02-19 20:31:04|new_0222_0559|ANNX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||639.5145|757.2398|929.6692|1103.8994|878.0064|949.7427|912.3482|839.8488|1141.2938|1050.6291|761.7307|812.6148|896.7371|825.458|633.6329|719.0557|589.4369|629.3467|458.1951|318.5108||
2022-02-19 20:31:05|new_0222_0560|ALRS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||274.9595|278.44|278.44|264.518|259.749|265.335|266.7315|287.0198|278.66|285.6265|278.9|278.9|264.955|250.5404|239.7933|246.5102|266.546|247.6516|242.928|237.5472|236.1975|235.3877|229.7218|223.7726|229.857|236.1753|230.0848|252.4166|253.4182|255.3236|266.756|262.7111|277.2225|278.5915|279.48|280.713|283.59|284.2563|317.8191|315.7643|324.736|337.12|359.136|360.9836|361.6725|351.339|334.068|304.4496|299.628|274.1285|275.506|274.1285|262.081|265.5312|259.4588|261.1224|269.9327|290.7943|370.8266|367.161|375.0868|381.57|357.1891|334.1722|290.7969|291.139|318.3371|335.0482|333.8536|355.2545|348.7731|389.352|421.8836|464.7806|455.533|499.7375|535.3122|499.5559|579.6637|489.1054|485.2938|487.5302|529.1491|580.4292|528.1166|502.4358|487.4608||
2022-02-19 20:31:06|new_0222_0561|OPRT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||431.8975|420.6803|438.7711|564.3272|638.0856|539.2539|583.2713|214.7075|190.5495|273.3483|364.5929|374.4374|345.4664|354.1657|369.0605|501.621|514.2814|448.9582|482.0305|586.6274|584.5001|546.1676|576.9377|591.5154|714.9231|717.8541|666.5502|587.6316|585.9283|511.2679||
2022-02-19 20:31:06|new_0222_0562|AMK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1957.696|2048.92|2025.752|1725.292|1837.512|1879.504|2140.5753|2298.3857|1831.4695|1426.8089|1678.7264|1913.9942|1927.0245|1975.5752|1759.689|1590.2621|1667.7829|1758.3445|1708.5903|1694.823|1747.7183|1679.6066|1608.5965|1868.0008|1841.083|1872.4837|1914.405|1838.715|1939.5267|1871.8602|1952.3541|1778.0105||
2022-02-19 20:31:06|new_0222_0563|BFC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5604|48.5604|48.5604||49.8611|50.2947|49.4275|50.2947|100.5908|100.5908|100.5908|100.5908|100.5908|100.5908|100.5908|100.5908|100.5908|107.5282|107.5282|107.5282||105.7938|105.7938|98.8565|99.2034|105.7938|110.9968|105.7938|107.5282|107.5282|110.9968|108.5687|104.7532|108.2219|104.7532|109.2625|128.34|116.1998|110.9968|126.2589||135.2773|129.5888|123.1371|117.9341|120.709|124.8714|123.8308|124.8714|122.6515|121.4028|124.8714|118.281|121.0559|113.4249|115.1592|116.1998|116.1998|114.8123|117.9341|111.6905|110.9968|110.6499|110.3031|108.9156|92.613|97.1222|104.0595|94.6941|99.5503|90.5318|96.4285|88.4506|100.5908|96.7753|95.041|88.4506|90.1849|90.1849|87.0631|76.3103|76.1716|60.0154|39.5706|42.9341|52.7608|62.6535|69.2486|61.0047|62.6535|63.313|60.4771|64.3022|61.0047|59.3559|60.6749|64.3022|75.8437|74.1949|77.9541|79.1412|79.1412|77.4924|74.8544|77.8222|79.1412|77.7254|85.6297|88.9231|90.2405|101.1089|97.1568|95.5101|93.534|88.9231|93.8633|87.2764|88.9231|93.8117|90.5836|90.913|92.8894|94.0093|97.1715|102.1125|100.4655|97.1715|102.1125|104.2865|103.7594|100.4655|98.8844|98.8185|100.7949|101.7831|102.1125|105.4064|105.4064|105.4064|108.7004|110.3473|129.1228|117.0261|118.1114|120.0267|123.3646|125.5902|130.9954|132.5852|136.0826|132.5852|130.9954|135.4467|134.1749|140.8388|142.7792|145.5334|147.2214|147.5354|150.6744|150.9883|151.3022|150.6744|150.0466|155.383|158.522|167.661|161.7067|165.8679|169.9441|177.1557|175.588|176.824|185.9352|190.6384|188.0673|186.5622|206.943|205.5808|211.4811|216.5741|217.1925|215.9514|218.1854|222.1221|226.7432|224.8948|237.2178|247.4458|253.2377|304.2148|312.3816|303.4986|312.8697|381.4668|352.8233|359.7642|358.5596|359.7588|366.1784|321.9143|330.2368|317.2992|344.7084|375.0785|384.0968|452.7607|442.6979|460.7286|393.8515|392.5465|459.0886|493.8036|472.1953|494.7246|455.9112|437.5173|393.5084|357.8|481.9667|482.5704|490.2266|497.8635|452.9663|494.7845|535.3867|503.4304|526.3276|540.4359|566.3958|563.3814|554.6998|534.9867|532.1418|530.1598|534.926|547.6878|549.5788|546.985|539.9665||
2022-02-19 20:31:08|new_0222_0564|FREE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||363.75|367.5|368.25|370.125|371.25|371.25|373.125|378.75|381|382.5|368.25|376.125|378.75|271.2925|287.816|322.0157|324.7056|330.0854|376.1974|415.0084|460.7361|521.0661|510.3066|527.9829|506.4629|531.8437|488.0041|494.7864|450.1891|464.8106|420.5591|413.6331|371.3079||
2022-02-19 20:31:08|new_0222_0565|NESR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.6276|273.0545|275.063|274.49|277.6388|279.358|282.7962|283.6558|285.0884|284.2288|284.8133|289.0997|286.8075|891.9922|975.4159|928.3564|983.9722|872.7406|746.9632|744.3964|699.0481|764.6918|869.837|917.6302|756.0022|738.6228|692.5675|678.8759|557.7414|635.7381|817.8755|777.7107|610.3111|694.0109|413.8509|428.725|515.3467|597.5922|661.4637|663.2136|544.2211|596.0099|841.7872|861.0983|1026.9979|1131.4533|1176.5412|1162.9133|1195.6202|1275.6688|1194.5727|1043.3148|1178.5595|1052.481|947.4156|890.7717|953.8109||
2022-02-19 20:31:09|new_0222_0566|DYN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1041.6863|878.482|958.8916|989.3398|856.9062|969.9446|911.3141|820.3011|916.0736|953.4539|1099.4452|919.9363|867.1194|827.3415|748.7091|652.0932|632.2547|397.8||
2022-02-19 20:31:09|new_0222_0567|ATHA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527.3182|527.5532|591.2288|772.8229|967.1023|788.81|794.3423|683.194|763.4387|702.0201|394.4955|369.1643|400.185|354.8355|540.4704|462.4066|486.3113|394.0541||
2022-02-19 20:31:10|new_0222_0568|CARE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346.75|341.25|322.5|301.5|277.5|262.5|240|232.5|226.25|225|225|218.75|215.75|205|193.75|192.5|181.25|187.5|172.5|165|150|145|150|131.25|151.25|183.75|187.5|172.5|167.75|168.5|167.5|162.5|165|157.5|162.5|195.25|206.25|200|206.25|203.75|200|203|195|200|225.25|231.25|237.25|231.5|227.5|236.25|228.75|238|217.5|196.25|199.5|192.5|193.75|201.25|212.5|211.25|215|212.5|212.5|222.5|217.5|228.75|223.75|222.5|220|236.3202|238.946|242.8846|248.1362|258.6393|262.578|267.567|299.3389|291.9867|291.4616|294.0874|292.5119|288.8358|295.4002|291.9867|296.7131|294.0874|294.0874|308.5292|301.9647|304.5905|308.5292|312.4678|322.9709|326.9096|330.8483|345.2901|341.614|325.5967|332.1612|332.1612|332.1612|324.5464|331.8986|333.4741|349.2287|353.1674|354.4803|352.9048|349.2287|329.5354|332.4237|330.8483|361.0448|365.5873|351.8545|326.9096|342.6643|347.9158|409.3591|410.9346|438.5053|442.9691|397.0179|406.9959|420.3874|466.076|442.9691|434.5666|447.6955|453.4722|460.8244|450.3213|446.3826|458.1986|458.1986|475.2662|479.2048|475.2662|505.4626|460.8244|439.8444|401.9341|447.1188|452.8982|492.4876|518.2696|520.6212|524.0446|506.6642|492.1806|495.0773|522.7279|550.6418|566.4486|526.9473|431.0909|216.6274|206.8647|191.8175|192.8729|182.0551|187.0682|183.389|196.8463|254.8975|281.2641|273.0848|324.7994|383.5141|349.367|411.0356|320.5117|301.4557|353.3304|392.9518|417.8255|396.921|413.115|404.3928||
2022-02-19 20:31:11|new_0222_0569|ALTO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2209|11.4778|12.0037|10.9603|10.4344|8.0887|8.0887|8.6063|11.219|22.9556|40.6941|38.6072|31.3031|21.5032|12.4884|14.7591|15.8944|18.751|9.0497|11.6353|7.875|3.9375|7.875|11.1615|7.497|11.781|16.1721|18.207|14.994|9.3177|10.9242|17.4573|15.898|13.5188|20.0078|19.6833|15.2492|11.5211|10.4239|11.3017|9.3266|10.9309|8.2992|4.914|3.4776|3.1516|4.1296|3.1516|5.2164|4.673|4.673|4.347|4.0792|4.3108|7.2765|6.8355|7.045|5.0545|4.1621|4.5177|4.0257|5.8149|12.7704|11.518|10.7777|10.9141|11.8087|10.7576|15.6646|13.6041|14.049|21.0735|304.689|253.1689|312.7217|264.9518|229.7584|238.056|300.1226|255.6918|256.5518|314.7375|462|543.7163|666.7101|1128.7017|804.1126|924.6069|715.0442|597.7933|542.9438|661.8175|707.4661|572.6038|686.9635|622.5355|663.9918|624.2415|515.131|585.6055|487.8016|437.0735|366.6496|279.7581|248.0874|359.341|234.2822|192.8666|162.9042|130.8109|138.5729|86.814|111.7007|118.067|49.7734|45.722|34.6563|36.3891|32.3459|12.7073|21.3675|35.2275|31.1283|17.87|21.6169|24.7874|31.1283|21.3248|51.2947|45.9732|106.8877|119.5303|85.9541|68.7632|51.0029|41.1705|40.3471|59.7857|82.971|68.8659|55.322|86.809|74.6105|59.7987|49.8649|43.3608|29.5529|22.242|15.025|9.319|15.0783|51.657|102.543|96.1621|95.2958|98.0896|82.8988|74.6497|52.0986|29.53|37.8848|42.9361|58.2172|59.157|44.8488|49.9264|58.2231|60.2054|51.7028|49.1107|42.9029|44.3368|52.947|52.3792|55.7062|56.5905|66.667|84.3405|124.1725|214.1573|263.6572|221.1932|271.9588|330.2011|497.5276|509.4816|283.4317|351.3093|302.8745|268.0245|240.5851|252.2202|290.1541|297.6269|271.489|240.2746|179.2799|276.3852|286.1986|208.7673|178.579|206.1982|136.4735|173.0365|181.8617|190.5196|272.7214|242.5452|273.6185|274.0501|309.9908|297.902|379.933|426.6271|335.6711|303.1868|313.363|305.9616|251.2888|276.6267|250.2813|233.0468|244.0501|204.4684|189.0783|200.1358|173.7443|159.3554|134.0628|148.9571|138.0043|114.6505|128.1388|71.9285|108.3223|80.9193|70.8615|51.265|60.4194|50.8073|57.1954|61.8379|43.1369|38.685|33.2875|39.3117|29.1734|27.7546|23.3954|45.5176|31.9866|15.1012|16.5773|22.0877|43.8917|40.7858|105.4166|249.5991|566.2773|396.5918|462.1337|450.1499|486.3938|513.9392|368.0049|410.4406|467.5163|402.6504|412.1159|341.4672|404.7736|417.1497|366.914|400.4022|387.2981||
2022-02-19 20:31:13|new_0222_0570|GNUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.299|18.7476|8.5467|13.299|13.9035|11.7878|10.881|9.0675|9.0675|10.3173|12.138|10.9242|17.355|12.8427|11.5437|13.6515|11.9271|12.5842|12.1887|9.7078|8.2696|4.6742|7.9101|6.8243|5.7912|4.3434|4.3434|4.3866|3.6555|5.0778|2.7128|2.8003|4.986|22.4911|21.3073|20.7154|21.5903|18.0891|23.703|18.1289|14.0435|12.0008|12.7668|9.5751|12.7488|10.6452|12.4301|11.6014|15.936|18.4858|16.7155|13.3855|13.5814|12.5366|8.4883|6.1377|10.8594|11.9349|10.1334|8.2756|14.2181|20.1329|24.5568|25.0702|23.8764|24.0458|23.9412|22.1456|23.6244|22.0916|20.4815|16.8595|23.7388|27.096|24.0012|19.4015|18.9887|18.3487|25.64|24.2746|21.6147|21.6908|20.0969|19.0305|23.2139|25.0185|23.1662|21.3017|22.3829|19.5403|21.511|21.0697|23.18|23.0773|22.7935|21.387|20.1351|19.5091|18.4713|15.1898|7.1224|7.3616|7.6887|9.3875|5.1669|7.8749|8.1757|6.8242|7.0856|9.3275|387.2651|498.9921|370.1605|240.9329|254.0747|275.45|341.0518|361.8139|539.093|494.1686|531.5694|477.5115|574.5114|496.3056|463.2186|496.5962|397.0445|433.3931|352.1319|316.0158|250.8262||
2022-02-19 20:31:14|new_0222_0571|FRST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.9755|98.8482|112.1868|108.7872|107.0874|117.1842|109.1832|107.164|91.3718|90.1481|85.6611|84.3014|82.5474|71.5202|61.0505|71.3842|67.3052|61.1865|56.4276|58.1272|53.5722|52.3484|56.0869|45.8906|49.969|40.859|40.345|34.0598|27.194|42.5586|47.5895|57.7872|53.0963|50.9887|49.969|48.6093|73.8296|83.4494|83.6812|95.4105|87.2163|92.8375|94.4601|93.6488|83.4494|80.6678|81.0155|84.3767|91.099|87.3901|88.3173|86.6947|85.7675|83.3335|79.8565|78.5804|77.1907|80.8996|75.3363|71.8604|70.2366|71.8592|70.7002|72.091|78.3498|79.9724|81.3632|79.0452|92.1421|86.347|88.4332|92.7216|92.7216|94.576|94.459|108.3684|115.0907|111.2659|118.6836|112.1931|106.7457|113.4681|115.7861|112.6606|113.2402|116.2537|116.9492|116.4855|116.1378|117.2244|117.585|118.3975|132.6863|123.2833|124.2109|140.8476|140.1332|136.3524|137.0714|137.4379|144.7325|146.0027|146.425|142.6785|140.9172|141.0396|140.061|140.5693|139.5932|148.6228|163.2069|160.026|155.3769|146.449|149.6816|148.7016|149.0691|156.8169|156.4491|161.1174|158.9103|191.4036|200.142|201.7362|207.2005|204.5547|216.4611|216.4611|417.9538|406.4768|392.3697|405.863|386.2515|402.7539|384.4202|376.7605|389.5148|383.0836|395.0779|418.1481|428.5086|419.4058|422.0512|383.8667|376.4185|351.6446|324.225|371.3675|370.1649|355.8208|369.1312|343.4304|371.8888|362.154|348.3921|365.7193|383.035|386.4204|392.7076|389.0803|341.8363|218.1933|227.4265|259.9854|218.7672|212.7405|214.69|214.4463|249.2908|282.4321|291.6921|296.8095|359.6805|379.9051|355.9361|372.1262|364.8697|384.0416|364.4101|361.7381|380.1691|374.0254|389.5074|370.3392||
2022-02-19 20:31:16|new_0222_0572|AUD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1314.818|1338.048|1338.048|1282.296|1419.5057|1461.3242|1386.9802|1965.1995|2258.85|2913.9165|2400.1875|2976.2325|2013.3338|1827.7346|2079.1356|2087.6103|2224.0128|2009.2193|1692.7178|1277.7503|1416.2675|1311.6729|1900.0758|2137.5853|2044.8435|1953.202|2206.6882|2337.9579|2333.6401|2134.2611|1900.8971|1578.1399|1857.7045|2175.9476|2286.7184|2185.9803|2450.8927|2643.3445|2704.2077|2387.521|2105.9013|1987.9111|2098.4335|2374.2711|2472.3897|2487.3316|2553.8138|2430.1618|2214.87|2268.721|2397.365|2593.1487|2427.0067|2297.4784|2652.2399|2365.9854|2428.1479|2651.1306|2594.1897|2424.9811|2445.2838|2412.4938|2099.6663|1998.136|1839.6626|1882.302|1877.8156|1891.1271|2007.2035|2062.9432|1569.9669|1521.331|1708.6746|1614.1231|1446.9707|1584.7337|1523.4284|1534.9104|1498.1681|1445.0522|1366.9661|1344.4589|1307.4691|1262.0143|1198.7657|1132.6979|1055.2862|1011.5666|1049.1368|932.9694|1030.1789|1033.4532|1221.5247|1125.687|1113.7418|1162.2532|1128.8076|1139.2719|1133.2034|1013.8549|945.8482|828.8321|828.4433|791.7761|733.2838|578.7248|426.8055|451.6378|433.0136|407.9732|438.904|325.7521|254.3903|261.2043|240.3837|196.8496|24.9842|51.104|59.8106|51.8611|36.1128|45.597|73.7159|74.8106|54.3593|161.215|170.1507|325.0362|248.9924|239.3156|275.374|334.9143|432.9708|556.9534|494.9366|394.24|316.5483|315.8052|219.6906|325.4538|297.2631|350.7037|424.84|407.9635|448.3032|398.9168|350.9404|322.5272|330.5794|293.0647|201.2429|227.5958|205.8194|229.1558|259.6598|301.7254|238.0475|235.3926|206.8937|203.8115|243.3927|211.0271|275.3365|260.3993|248.0849|248.4701|267.8317|299.9715|280.8185|273.7155|321.7186|368.2097|355.5|374.2058|296.0749|330.174|352.3532|356.4677|412.602|342.1486|394.253|391.0229|409.8627|384.2462|406.6449|364.0757|345.985|323.8336|368.3183|423.7356|463.8195|454.7472|444.6381|505.0769|438.2968|432.5898|440.5185|391.4069|391.0261|426.4792|421.2256|466.9282|409.8237|377.0682|442.4326|412.9455|462.5932|502.5846|510.9971|526.3941|512.5416|497.8373|487.1148|600.7108|600.7416|618.7418|542.7805|541.1048|399.0786|401.0254|399.1975|383.6959|426.0172|467.4576|424.6291|1570.6183|1512.8773|1436.1877|1383.325|1327.3901|1073.0061|969.1668|1075.1684|991.9724|1068.278|942.3868|1009.012|896.5912|885.7602|999.9187|851.5023|862.6045|904.1706|808.6303|855.1626|737.2208|535.9081|441.972|578.5811|670.9933|628.8824|638.5386|316.3554|135.0532|144.6662|305.5567|205.6426|193.2063|212.5269|204.232|269.0711|384.9787|380.5882|669.5533|694.5448|694.8825|599.6164|630.6553|585.314|480.877|451.1757|494.7044|473.9104|383.3723|372.0551|342.3472||
2022-02-19 20:31:17|new_0222_0573|KDNY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||564.0794|575.0406|675.2499|649.0348|728.5258|656.9164|804.4255|749.1077|630.8938|577.6104|604.348|588.6179|485.9572|837.7373|911.4626|683.7335||
2022-02-19 20:31:18|new_0222_0574|CVLG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.325|260.325|206.925|210.2625|196.9125|188.5688|166.875|183.5625|216.9375|190.2375|175.2188|163.5375|156.8625|183.5625|200.25|220.275|223.6125|216.9375|243.6375|250.3125|250.3125|236.9625|216.9375|193.575|203.5875|178.5562|186.9|186.9|196.9125|226.95|246.975|250.3125|220.275|238.7921|213.744|223.7632|200.4|232.13|268.035|303.94|253.84|240.48|298.1|214.2594|164.8866|160.2718|238.544|273.9529|298.2|253.47|257.1975|206.904|203.176|182.672|274.008|266.552|246.98|240.456|226.476|216.224|231.1081|223.653|165.876|218.1524|190.1841|118.3989|122.11|122.4598|139.5166|137.7108|124.637|158.6289|202.2083|224.8696|196.1072|183.0964|225.0167|183.8636|185.7527|196.9918|210.8625|135.2901|187.864|215.7632|224.944|234.0823|224.8034|207.3082|223.6672|229.2355|302.6978|257.7726|270.3748|247.9636|228.414|266.6507|258.8004|241.4033|223.2872|244.3621|257.5942|270.9035|255.1113|239.2832|267.4767|274.5188|282.8099|277.6945|280.9975|253.1179|248.5691|268.1616|228.9955|233.6929|247.6894|275.8627|287.5086|298.4837|244.2789|283.7213|278.9508|313.4345|314.2298|250.931|190.3466|175.5513|211.1168|196.1282|177.9552|168.1698|143.5664|177.8154|188.7192|202.4188|212.1339|205.7515|193.9943|195.9538|203.0102|178.7379|173.2791|163.3882|176.9688|159.328|167.8684|164.3682|149.1075|157.9197|154.4166|153.9963|156.814|110.387|96.9217|91.171|110.8078|94.397|89.2073|109.8259|94.1165|87.3838|76.5836|48.7414|55.6348|76.7086|60.9735|42.1476|23.7431|29.0818|27.0138|22.4787|28.8009|28.0984|44.8169|65.8907|55.3706|70.546|64.5195|70.9005|65.8444|66.9796|59.5509|54.9176|69.2501|98.3409|106.4295|95.8042|109.0518|128.3466|118.0705|109.6369|120.1062|135.5193|135.6647|134.5015|130.306|135.5384|142.92|130.1277|111.5352|81.5178|66.6771|48.1347|49.6067|45.3379|45.4897|52.4089|51.084|44.1648|44.0176|50.9367|58.7177|81.7532|72.1612|66.7062|68.6247|76.8892|81.6195|86.0473|91.8035|90.8538|79.4229|88.9239|92.1537|86.9515|84.722|93.647|95.5794|116.8358|118.6812|143.2822|164.1811|145.5188|146.8453|165.7979|197.1319|187.2604|215.3794|266.1328|316.7216|397.3253|503.0855|536.3832|663.7755|584.5984|550.9661|546.2195|435.2605|447.686|412.9675|394.354|372.6862|349.0321|277.4693|388.022|377.0894|404.7536|367.6603|388.2241|379.5331|410.0995|364.6138|337.5043|300.2059|384.4456|365.1665|369.9113|340.1651|327.6331|341.3378|338.9623|305.0388|352.9526|470.7254|516.5237|545.9714|508.293|524.9626|479.505|487.5993|552.863|508.3186|597.5906|555.9824|556.8996|558.0001|531.67|462.3217|351.6947|380.3536|434.1651|412.4936|370.7271|347.3263|287.8344|248.8392|281.6737|285.5499|276.6516|274.7131|245.5433|247.4543|240.5111|222.2016|112.949|160.6284|210.4338|271.3971|296.2503|305.6741|301.0479|277.574|285.4558|268.1502|297.7924|332.808|358.7389|380.1962|385.4635|325.1086|374.0504|391.1901|464.7465|469.2602|397.0406|382.9979|346.0522||
2022-02-19 20:31:20|new_0222_0575|BVH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.8868|86.9136|81.0007|71.7142|57.3676|79.3139|57.3676|52.3074|48.934|43.0209|47.2662|48.934|52.3074|32.9325|42.228|42.228|35.4745|39.7049|39.7049|35.4745|28.7211|25.3444|19.843|21.114|25.3444|20.2793|20.6777|19.843|21.114|20.2793|19.4256|19.4256|20.2793|13.5069|15.2027|24.4939|28.2932|31.2513|33.7844|32.0932|42.5675|52.3661|47.2979|39.1905|39.8655|40.6749|37.2403|47.3983|46.7198|60.4602|55.0268|55.0268|49.362|34.3844|42.5541|37.2786|34.907|38.9731|39.1101|34.2299|34.2299|35.5855|57.6135|70.1529|69.5842|67.8306|86.8096|105.0553|157.6166|170.8448|175.7268|197.3844|241.2974|216.3142|182.3928|207.1825|186.9537|155.3053|178.1285|181.2306|177.6386|187.959|200.3807|225.0605|213.4561|266.8326|213.351|188.5177|186.7901|190.0293|199.9539|147.7349|142.5805|159.6482|158.505|159.3291|165.3726|189.4368|218.9432|175.2645|178.0115|161.2543|150.5406|132.1351|161.6643|184.7592|184.7592|167.713|130.3212|116.2993|121.7981|116.5743|146.8181|104.5578|103.4648|120.2232|78.2544|63.7547|49.5465|53.1897|38.75|38.058|28.0245|28.3705|23.1808|21.7968|26.7118|12.8355|12.461|6.9228|7.6151|6.9228|4.1537|8.6533|11.7685|16.9604|13.8456|14.3847|11.7426|48.2662|33.7863|26.8916|24.8593|17.3437|21.3905|27.4608|35.8436|31.2207|23.1265|23.0688|19.6576|20.2358|17.3449|15.0323|22.5484|25.1502|24.8611|24.2829|22.4906|20.8139|17.9231|19.9467|19.0794|17.3449|36.3843|22.4813|22.4813|23.6646|21.8897|32.7163|36.0885|39.6382|39.6382|42.4483|42.5371|47.3328|46.7412|84.6266|87.5981|116.6002|114.2326|115.0379|135.9548|150.0873|141.276|165.4411|147.5556|146.4107|153.6975|178.5697|180.2569|165.1853|250.1894|220.1441|229.8118|248.9628|225.8397|254.4838|258.3592|231.1873|230.5707|233.9298|201.6773|179.2687|188.8724|204.7313|243.1293|253.8163|222.712|233.8452|207.1201|213.3736|251.8017|227.1689|204.2938|176.4061|186.7986|191.9714|194.1767|172.5263|182.706|250.4033|250.4033|251.8821|244.6854|268.5449|412.8354|428.877|507.1978|469.9207|537.9583|553.5513|478.5245|506.1171|560.706|552.9927|666.0639|633.8223|687.1284|656.5554|703.0623|706.2366|741.8407|656.8459|655.4546|578.7219|530.2464|487.6013|471.1365|447.3192|436.858|445.4379|467.903|467.1531|416.1637|296.1886|323.2085|286.7578|317.3751|330.2589|335.7538|328.0111|298.926|298.2243|227.3967|148.0596|119.9943|142.9562|169.1107|208.1717|221.541|202.8358|218.4832|260.789|247.4597|287.6406|329.9463|412.0465|360.8546|444.0283|368.4535|461.6661|513.1089|545.3968|539.5233|691.6051|670.6283|626.1575||
2022-02-19 20:31:22|new_0222_0576|PASG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.7623|945.9634|675.7254|811.324|994.0873|1185.1665|721.1883|744.6156|654.3336|774.5452|1002.6741|1282.6882|1037.8772|1050.7909|913.8057|1014.777|703.8666|806.6482|655.0307|648.0413|547.1871|506.6748|396.4811|350.5671|284.1268||
2022-02-19 20:31:22|new_0222_0577|ME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5413.4451|4470.7509|3347.848|3555.3088|3619.7289|5127.0851|3298.4831|3176.5681|2195.4014||
2022-02-19 20:31:22|new_0222_0578|QMCO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3163.7952|3163.7952|2337.6346|2553.8916|2584.7854|2479.2625|1666.225|1927.2|1579.9056|1730.3728|1645.735|1433.7939|1722.4148|2066.8977|2085.0928|2345.7294|2187.4858|2116.4752|2040.8868|2043.9103|1818.6567|1741.1053|1819.3503|1514.9472|1561.3252|1297.3252|1184.5077|1445.6664|1523.3904|1656.4267|1528.7697|1472.7252|1224.3442|1177.254|926.1065|564.251|360.9315|468.1076|355.6548|482.1098|490.0133|544.005|575.091|557.821|657.945|686.0173|810.5882|844.29|495.6|536.31|603.42|539.34|532.22|664.2|648|714.6|649.1462|486.8597|537.89|502.044|427.465|427.465|414.732|516.192|465.12|469.504|568.54|542.864|492.7855|439.4617|485.76|559.968|530.496|521.286|531.4849|555.841|578.149|571.265|653.677|702.375|676.0501|572.1876|544.32|492.8745|383.467|428.803|428.6287|384.318|471.663|451.4387|491.96|509.6|541.824|531.864|597.6|637.681|605.697|653.673|759.252|757.211|636.792|513.728|487.035|495.255|417.9929|320.7372|391.23|260.7827|330.084|359.148|144.9464|60.929|23.111|67.232|140.834|77.774|145.038|218.608|201.792|208.2493|203.424|241.566|270.4643|436.65|541.02|567.524|514.32|600.04|597.551|619.0456|490.0778|451.5253|293.895|346.143|443.8037|746.98|800.02|900.1248|653.66|599.564|625.1058|691.026|711.879|727.1741|396.549|405.825|443.6424|569.7302|588.924|531.4687|672.441|550.605|638.2865|560.2737|473.4|360.1415|363.155|370.37|385.1443|315.4019|300.956|305.9166|322.8896|296.3838|303.85|337.8812|360.2379|377.4138|393.6611|371.3784|339.6285|312.6241|305.1807|302.8284|295.8711|290.8985|297.9884|265.435|298.3901|316.0211|317.3|312.2232|296.3559|378.1329|431.7869|430.4899|412.786|425.6054|407.9686|565.4755|498.7213|437.2098|303.727|285.3986|188.6042|245.6824|235.5215|214.0062|121.5739|142.6861|145.0838|112.0207|120.8371|122.7888|159.7414|192.718|190.4164|213.7743|229.1505|235.9064|245.0048|252.9823|234.1354|284.6025|260.1258|288.1534|261.644|193.0443|211.7909|148.0576|188.2793|201.8021|194.5206|139.7358|122.0521|136.2684|103.675|73.5087|61.0261|68.4553|76.801|88.5344|83.5566|59.729|83.5496|88.1714|85.0544|99.11|99.4704|101.6497|180.884|222.8491|201.2092|214.263|217.9572|286.956|260.8752|193.7133|119.715|133.6818|158.8219|157.2257|199.1409|214.306|189.0345|213.4786|234.6636|282.9807|491.8366|479.9373|506.5435|476.5375|439.5699|356.8544|335.3052|332.3945|320.6615|372.88|307.2014|328.988|283.144||
2022-02-19 20:31:24|new_0222_0579|AOUT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.1942|227.5146|181.5365|217.5709|195.3241|233.8134|274.4637|296.1799|365.4727|371.7305|455.6652|506.5602|392.8149|386.329|344.9863|322.2309|326.6276|283.9817|241.0015||
2022-02-19 20:31:24|new_0222_0580|BRBS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0302|27.3295|26.2083|27.3995|32.9355|31.8844|32.2348|31.8844|30.8192|28.5908|38.5023|39.4147|40.1446|40.1446|40.1446|42.5624|45.9838|44.0678|45.0258|46.805|48.8578|48.6115|49.2684|49.2684|50.8012|68.4283|56.1112|53.511|50.9107|48.3104|47.2155|49.2684|45.847|45.9838|48.8578|56.1112|61.5855|56.1112|52.9635|56.1112|54.7427|57.4524|57.2061|120.2453|121.4183|114.0208|90.4062|91.1174|80.987|84.9514|86.6764|79.4885|79.6601|81.0297|86.9799|102.5917|235.1951|246.924|274.8533|297.9424|322.5452|338.3408|327.2936|331.2369|336.2835|353.1559|342.0787|334.9299|342.2518||
2022-02-19 20:31:25|new_0222_0581|BOLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1109.8759|1089.594|1142.9984|894.8522|603.5758|576.4605|435.8785|645.8163|498.3796|502.4769|369.4904|179.7118|143.5457||
2022-02-19 20:31:25|new_0222_0582|SQZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.6317|347.5969|720.5445|694.0164|609.5839|423.0206|380.8558|340.4356|381.9793|415.4253|345.544|377.7985|416.7608|383.0832|345.2216|287.9654|223.9731||
2022-02-19 20:31:26|new_0222_0583|SPFI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.4203|319.2982|305.2749|314.2642|293.4842|293.4701|306.9733|347.8952|377.8563|385.7922|322.8462|222.2694|232.9224|228.6295|230.0742|254.9959|260.9554|244.7022|268.1791|334.2758|352.8513|346.8861|386.4734|394.1014|423.7086|422.0471|412.1695|417.3936|412.5898|438.1164|467.856|449.711|501.7256|503.3241||
2022-02-19 20:31:26|new_0222_0584|LCTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0002|16.5929|16.5929|15.0127|14.6179|14.0251|13.6298|13.4324|15.408|15.0127|15.0127|16.0002|14.0251|15.0127|14.8153|16.1982|15.408|15.21|14.6179|15.408|14.2225|13.6298|11.8521|9.6791|7.5066|12.5301|9.7798|8.2519|7.6402|7.0294|6.1123|5.5556|5.2367|5.2367|4.252|4.3978|4.5729|4.8147|4.064|3.8979|3.551|4.1405|9.7653|9.4694|9.0267|7.102|9.56|10.0418|10.1973|30.5919|49.0771|50.9865|50.9865|45.8879|49.0771|54.6614|47.5924|48.876|74.4889|97.348|105.4633|91.8204|75.9029|94.7823|96.2604|78.4887|84.4155|208.1989|186.7001|188.9631|161.4295|111.4091|123.3503|114.7335|85.4811|71.7131|53.9899|63.1797|55.1386|78.7333|113.4687|134.8934|156.4024|152.9268|162.1951|117.282|124.7681|112.9201|117.4448|138.6849|101.8322|105.3484|115.3816|102.8401|87.409|119.4731|119.4731|110.678|84.2662|67.916|77.3574|84.904|76.7284|65.4851|62.8657|57.6304|88.4037|100.2789|66.3952|73.3071|75.1132|81.8065|80.2231|62.384|54.1255|60.0618|52.7047|53.4546|50.483|43.2865|40.9235|32.5734|27.4133|27.9508|23.6507|16.663|17.4467|13.085|12.2127|20.5621|16.8236|21.1852|19.939|20.589|33.771|26.364|24.976|20.0565|22.7054|20.8133|20.4349|18.2905|17.6598|18.6689|30.2135|32.5124|28.4392|27.1241|25.997|22.8708|18.0992|14.8084|19.4155|23.3644|26.3261|20.8964|18.5928|17.81|10.0594|9.0801|9.7404|12.2169|8.0895|6.6037|5.1179|4.1273|6.6037|8.6674|7.6356|7.6702|7.2988|5.0049|5.2134|4.5878|4.3793|4.5878|4.1708|6.2561|5.6305|14.1806|10.6354|14.7658|12.4454|12.4454|9.4923|9.9142|5.9063|9.4923|12.6564|8.0157|8.5152|6.1735|7.4508|8.7554|9.8498|13.133|13.3519|18.3863|39.1803|28.1354|34.0702|42.8626|37.1476|54.0728|40.7607|40.7607|57.3994|68.1617|60.3131|101.8302|102.1364|140.7004|151.6825|153.2178|141.8231|164.9441|161.5207|223.0473|241.8173|180.5778|187.991|213.1056|177.2832|238.2486|276.5609|353.5055|377.6603|333.8137|304.2137|341.2425|269.5774|190.6877|241.5231|222.5624|212.1792|193.0941|213.9863|194.4908|277.2257|264.9952|231.9676|198.8596|179.0441|197.6461|222.2527|186.5571|194.5456|182.5709|172.547|166.435|150.9997|194.338|197.0751|195.6417|207.9839|205.4099|207.0525|192.1737|200.3951|179.8417|190.6322|238.568|190.7056|178.6555|202.9552|168.6177|124.9626|161.6183|191.497|189.2599|223.9576|201.2464|248.4242|230.3175|284.7253|294.1199|310.8719|392.8471|379.3693|313.5464|265.0293|228.8234|256.3402|259.2071|295.7224|294.0564|332.7493|213.3936|241.4241|271.263|260.6075|255.1781|274.5036|316.1875|326.8156|376.1455|323.7324|339.1483|374.1046|301.9108|333.6699|379.1197|348.1494|350.3669|345.9331|284.9513|335.8319|320.7771|284.1789|312.0894|301.9411|336.1949|351.4277|312.0977|276.5836|304.4957|268.9708|300.6992|272.7862|265.1876|252.5002|170.0252|129.6787|169.1479|148.7993|192.7105|181.0679|149.6429|166.1037|155.6287|152.6358|140.8026|119.2661|116.9893|124.4275|226.2045|112.3708|117.1876|131.8576|176.789|122.6217|127.4841|132.8834|178.4899|190.4892|244.4861|312.3158|362.8375|353.6518|395.4432|390.7603|486.4236|454.3406|430.3722|448.7928|427.9011|421.1625|310.1467|340.4872|244.4091||
2022-02-19 20:31:28|new_0222_0585|ESGC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9485.7498|9590.372|9651.4016|8186.6903|13252.1504|764.0822|812.6654|784.2025|860.2748|837.3714|913.3437|802.1363|1036.9079|1212.9866|1238.2043|1149.2281|954.6285|998.8597|1002.8873|1210.0241|1383.9224|2096.0378|1947.6561|1658.3301|786.0728|550.0774|496.8628|517.6859|434.3934|631.219|759.2001|792.2088|909.7975|1018.6721|955.548|933.6126|1066.5542|836.9278|773.3895|709.6986|670.2709|588.7124|619.0584|570.5048|716.3072|528.612|723.044|863.0368|774.5984|658.33|645.5422|720.751|827.2968|703.394|723.0236|922.5912|940.8564|891.2708|736.4168|910.1928|738.947|628.8605|646.3134|712.5642|715.5086|668.2104|642.539|574.5854|133.6421|125.9958|167.6856|198.3485|287.3799|280.618|440.6492|351.7084|281.8936|224.9345|360.1892|557.9114|567.2896|483.9689|549.5618|527.7276|432.6676|443.0185|651.7596|750.2814|735.1242|704.8098|450.9267|443.3481|560.8164|401.6658|318.8696|297.2327|327.6608|128.7983|103.9026|87.0023||
2022-02-19 20:31:29|new_0222_0586|RRBI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.8351|352.3077|355.8117|344.122|322.2034|317.8197|318.9156|372.6162|409.1472|400.8181|359.0997|284.4791|271.6648|285.5775|298.1722|301.9218|314.0134|329.0525|350.8819|365.5325|362.9686|350.8819|386.0433|412.9016|415.2276|407.6302|357.7664|374.0121|364.1888|365.057|385.4309|386.4496|383.2073|374.7346||
2022-02-19 20:31:30|new_0222_0587|HFFG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.8892|330.482|332.5125|274.6553|277.5371|283.744|294.8278|289.5076|290.1726|290.3291|340.0494|533.1284|454.4338|414.5962|353.4152|1050.9245|1229.5815|982.4137|914.6251|977.7206|316.5208|393.6955|359.8012|447.405|459.9198|403.6031|363.4513|361.3145|396.0992|385.1974|403.8863|384.6783|381.0444|304.7317|323.4205|277.7367|266.8349|309.923|329.131|378.9678|397.1375|501.4834|354.5685||
2022-02-19 20:31:30|new_0222_0588|GTYH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||700.35|678.2286|679.995|683.1|686.55|677.58|686.55|703.8|690|695.52|690|691.38|683.445|683.1|684.48|686.55|684.48|690|690|697.59|698.97|702.42|700.35|704.835|352.3342|352.3342|357.2326|410.8882|429.0056|448.3738|420.7741|364.5676|332.3469|320.2378|315.3339|278.2665|248.5082|297.6092|315.9156|269.3651|239.724|191.3263|204.7245|194.773|178.6316|170.8405|142.4172|146.9681|209.9042|286.187|417.333|432.7776|361.2724|286.8986|344.9718|408.3466|407.7714|426.7509|420.844|402.4213|438.1153|382.8472|298.7422||
2022-02-19 20:31:31|new_0222_0589|LOTZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1354.9476|1162.8451|1137.8377|857.0726|852.5258|566.0771|601.3148|509.242|477.4144|433.2237|450.2797|320.2919|289.5166|249.6226||
2022-02-19 20:31:31|new_0222_0590|PSTL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.3176|78.842|82.3484|75.973|80.3411|83.4688|87.4536|82.9358|85.966|86.1254|81.8217|82.3313|86.1796|89.6485|77.4056|140.4432|141.2685|144.0443|134.9468|153.1419|157.8662|212.0225|212.5506|228.1497|259.3935|271.6947|254.462|267.0415|271.5044|246.4932|264.8637|335.6686|356.6828|331.0195||
2022-02-19 20:31:32|new_0222_0591|NKTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1457.4772|864.581|786.1461|976.3976|944.4807|1116.7184|1944.9551|1225.5077|1603.6662|1056.7612|1011.112|814.3287|1007.5984|1070.3475|1072.7552|885.2014|560.1665|436.909|493.9115|338.3903||
2022-02-19 20:31:32|new_0222_0592|AKUS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.5974|750.3102|699.098|830.7374|771.703|683.8719|713.441|668.0753|543.9501|723.433|480.1758|484.0127|445.4294|445.4799|379.2822|430.3129|392.5246|338.0402|270.0872|313.2046|232.8338||
2022-02-19 20:31:32|new_0222_0593|CRDF|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3748|37.5732|41.3305|40.8391|49.1748|43.8034|54.1554|35.8673|31.3307|49.7915|56.5942|70.6661|107.2764|109.7532|94.8924|94.9579|91.5444|98.3858|112.9558|148.6674|147.7809|143.9631|111.2786|108.864|110.376|97.902|113.589|113.022|103.383|74.088|67.095|59.535|111.132|83.538|87.318|89.775|92.6806|84.5474|149.5886|171.8519|217.6798|269.0424|238.0633|222.156|169.431|158.7133|146.2303|188.4349|154.3298|122.8097|171.4038|145.0247|111.969|151.6807|134.7544|167.614|150.1291|140.148|104.089|76.536|62.9219|67.5259|55.741|32.5156|27.3225|28.9611|39.4655|28.3231|25.3417|26.3592|29.7255|19.4359|17.8854|17.7059|21.1756|20.1968|16.9763|9.2037|12.9789|14.2411|14.4162|18.251|17.2431|16.0982|13.335|15.6568|12.688|17.1965|18.0959|15.893|13.2226|9.2579|11.932|8.8824|13.0072|10.3748|10.742|15.6404|14.7028|9.0287|14.6409|52.0241|91.9112|132.1668|166.6783|358.0112|600.5182|719.5621|648.4455|477.7826|411.2783|368.7606|341.7241|318.7899|260.2522|203.2978|292.29|275.2819|241.2678|217.9321|248.7827|140.0144||
2022-02-19 20:31:34|new_0222_0594|CTXR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0255||37.5319|34.1896|38.8519|43.5141|31.581|||56.485|||42.6469|42.6469|55.5216||67.667||152.9489|124.4932|87.6456|54.7785|66.4646|63.1779|51.1969|38.032|26.6809|38.9096|38.0251|38.9668|36.7667|35.1094|34.3543|31.6075|22.454|28.8848|26.5396|25.9554|40.0954|40.9993|39.503|32.2209|32.7483|27.9481|29.1488|25.5185|24.0771|25.5941|28.6719|23.8122|20.4686|20.2906|17.0868|22.4097|26.3695|24.0626|25.3872|21.6343|24.9434|23.1796|22.2736|15.3303|12.6716|29.9061|35.4236|23.7026|28.174|35.108|43.3794|56.5059|50.9479|48.2806|56.1328|55.3269|63.9135|57.8001|91.6326|254.0859|246.5032|321.9359|318.3637|315.3155|271.5217|309.4763|297.798|278.8207|268.6945|246.79|221.965||
2022-02-19 20:31:35|new_0222_0595|BBCP|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248.0902|223.2812|230.4931|212.0306|190.9178|312.5539|314.2784|203.6986|238.6184|213.5929|189.1487|265.3902|293.326|296.9317|331.4436|149.0481|149.6303|214.2566|192.7145|225.2344|230.4724|216.5044|201.5765|211.74|227.5499|323.5765|348.9803|423.5205|449.2071|462.2194|463.7905|487.6093|498.0263|475.9547|505.1219|454.2137|487.0212|450.5146||
2022-02-19 20:31:35|new_0222_0596|ONCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349.5344|373.7833|651.3408|748.0269|512.9973|406.161|360.0594|410.7864|427.4433|367.3241|326.4999|261.6119|240.8382|289.8351|146.337|145.0466|90.8477||
2022-02-19 20:31:36|new_0222_0597|HBT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.1294|438.4931|480.5028|525.8073|535.6919|442.3371|262.2172|314.1115|353.1009|345.1383|345.6874|323.1724|308.3455|342.118|382.7548|411.8595|413.5069|455.8499|470.1507|507.1012|495.6073|477.8936|437.5328|448.885|474.002|522.1166|529.6708|542.9097|547.8373||
2022-02-19 20:31:36|new_0222_0598|FREQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||421.6764|479.4748|521.1884|531.1423|821.6975|653.9034|463.5875|479.7727|543.9698|704.9887|730.4525|608.3179|670.5981|712.1395|948.9571|1139.4922|1518.5304|1630.272|321.2901|380.1753|305.9196|318.0696|276.1188|272.2385|243.9364|229.0791|180.278|186.5064|197.9252||
2022-02-19 20:31:37|new_0222_0599|AFCG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.8762|282.4426|298.0819|315.8598|335.715|346.5745|352.8723|358.6175|389.2011|346.6142|372.7583|331.4868||
2022-02-19 20:31:37|new_0222_0600|ASLE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.6128|615.693|624.2212|435.8823|533.4303|527.8789|524.411|524.411|493.917|586.6874|736.151|1023.4818|795.7793|798.9283|646.88||
2022-02-19 20:31:37|new_0222_0601|TNXP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.4|56|68|51|28.56|33.66|30.6|27.2|25.16|23.8|17|24.2|30.36|17.16|14.52|15.84|13.2|8.8|12.1|15.876|18.228|20.58|37.289|66.584|79.054|77.952|113.355|96.525|103.653|139.491|128.26|152.746|69.55|73.44|67.824|63.936|62.208|103.201|97.244|97.244|114.31|143.612|132.181|135.172|124.456|133.292|135.924|143.632|88.172|43.992|48.006|48.006|53.676|51.204|50.953|23.8876|22.5733|15.1512|15.288|19.992|21.4032|19.2433|24.5552|31.2333|31.9823|32.956|26.964|30.9412|35.5502|27.7428|30.0672|28.2663|27.7182|28.1097|23.229|24.7698|33.9246|36.8676|9.9666|9.7002|7.1264|9.1664|4.4953|7.0243|6.4064|9.4|16.5039|12.4845|10.353|8.4295|7.0555|6.237|6.0031|4.5997|4.8655|13.222|13.9044|57.5963|34.5965|35.4799|34.7518|63.4692|152.1501|109.7556|107.5164|81.6289|96.8165|169.0507|278.0161|313.549|395.1796|359.16|409.8713|387.9215|240.1996|264.5302|219.4368|225.3707|182.43|174.3855|104.2708||
2022-02-19 20:31:38|new_0222_0602|TCRR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||349.4718|431.397|398.2814|399.471|359.1|338.0494|422.025|460.8739|370.8941|332.3902|424.4404|329.2605|364.2729|273.9096|168.6361|229.6841|279.5212|364.7026|530.503|632.5357|689.9687|736.2889|899.0545|989.4159|1031.5565|1015.9803|850.9502|815.5326|717.455|589.5193|497.9037|698.9923|311.1141|257.9877|200.2749|173.1384|135.6824||
2022-02-19 20:31:39|new_0222_0603|SNSE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.6519|520.0045|441.0862|403.7682|394.5916|277.7436|229.4138|329.744|320.5675|267.9553|206.2224|185.7226|152.0661||
2022-02-19 20:31:39|new_0222_0604|PSTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||948.8741|828.9512|578.6305|525.4658|668.2688|710.93|677.3769|554.2737|698.4096|588.9611|556.7153|541.989|599.2822|504.1679|532.995|440.4121|407.9278|426.918|440.0444|296.9049||
2022-02-19 20:31:39|new_0222_0605|ETNB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.2606|392.0079|346.1039|357.1351|575.9665|320.0185|326.2257|336.1573|388.8925|514.6662|649.0437|501.1471|462.9796|527.1884|478.3608|425.7411|492.6761|472.6209|510.086|395.5891|373.0994|336.3517|388.6989|387.81|375.5465|247.4428|304.0302|112.1606||
2022-02-19 20:31:40|new_0222_0606|BDTX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1355.0641|1364.6066|1084.144|800.8086|1238.56|1427.4503|1546.6738|1044.2832|1072.3532|1100.48|1136.3842|1160.1414|1163.5284|873.0973|1007.6697|920.6692|957.5804|456.0079|449.676|342.5069|375.8982|307.2211|287.6575|213.3882|203.2441|157.2334||
2022-02-19 20:31:40|new_0222_0607|TIG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||793.2264|824.4235|795.9578|785.1341|541.6658|750.8644|670.0493|782.5766|861.8573|847.0241|906.8682|854.185|781.679|694.2005|532.7193|546.0362|518.9135|415.0284|453.4096|412.9814||
2022-02-19 20:31:41|new_0222_0608|SBTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||826.6675|1372.0894|1597.6479|1815.5556|1542.1484|1082.0085|1006.3256|1131.7555|1048.1937|786.9198|408.883|313.2317|230.8007|236.4129|170.1191||
2022-02-19 20:31:41|new_0222_0609|PBFS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.7634|159.625|164.0932|328.3581|344.4643|358.752|378.7549|388.3666|360.3107|254.5815|229.9026|243.411|221.33|230.1624|215.3551|233.2797|258.4781|267.0508|269.129|280.5592|297.1849|320.8246|310.4335|305.238|308.6151|299.0033|327.8386|331.7352|329.9168|313.2911|293.0285|299.0033||
2022-02-19 20:31:41|new_0222_0610|IBIO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8038|22.2851|14.0748|8.2103|2.6977|3.7533|2.9323|7.0374|10.3215|7.4746|10.9783|18.92|19.8543|33.5676|27.6933|27.973|26.8594|16.3983|25.7284|29.6866|28.273|30.2521|39.8649|47.2159|58.2424|66.7243|65.0279|98.4365|99.7823|174.3768|114.8851|94.2316|87.1076|95.8507|93.2602|84.1932|64.1164|38.8584|64.1164|36.9155|29.1308|25.517|42.5126|57.7981|65.4408|42.9903|35.1087|57.3204|55.8874|48.2447|40.6497|34.3922|32.7156|33.6566|24.3612|24.3612|21.9728|23.8106|25.8175|35.2057|26.7303|24.2075|25.7768|24.3204|22.5547|34.7665|36.7595|32.6832|29.0466|24.2219|28.2261|29.5323|30.8517|47.8966|79.4741|51.0497|46.7157|42.4688|59.9246|58.5161|70.2934|69.1563|69.4845|52.592|54.8156|52.5655|52.4882|52.0397|44.0753|46.4027|47.9132|46.6741|56.1741|57.9119|59.703|58.8119|56.9407|47.406|45.4456|37.4258|32.9792|37.4258|43.6634|39.0297|36.0891|35.3802|33.8652|30.2343|28.4019|28.7739|28.6347|18.2319|2.0538|2.3375|3.3443|2.4575|1.9127|1.712|14.5163|14.4881|14.8105|18.1534|13.7911|13.3125|15.1165|16.1055|17.3235|15.682|17.6422|14.5779|14.3103|14.3083|14.9746|12.9868|4.5224|6.0024|14.1876|26.0922|161.416|92.8664|112.728|194.1104|315.16|650.3607|331.3889|364.242|308.2921|264.0567|249.8875|375.8572|371.537|328.5229|278.8122|322.4184|311.5585|267.9839|259.269|215.669|173.7994|155.0114|123.2042|98.8349||
2022-02-19 20:31:42|new_0222_0611|FOA|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||604.8052|682.0526|627.5602|457.4962|389.8299|325.1576|300.5772|292.326|240.4617|236.9255|228.6744||
2022-02-19 20:31:43|new_0222_0612|CRD.A|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||557.4591|513.213|398.1861|407.1|442.5|548.7|541.7649|648.3409|688.3034|748.314|783.948|810.677|810.859|915.5574|962.334|921.2018|890.05|876.6993|901.479|946.103|910.401|899.2572|818.7267|930.5746|681.0234|636.2227|649.6604|589.083|669.416|705.1181|771.549|825.378|802.9493|776.5538|601.4961|588.0263|634.1475|625.1525|607.1625|557.9276|575.9254|571.4259|607.7025|598.6995|621.2106|603.8523|576.8107|603.8523|600.8484|560.4896|556.0056|550.6116|546.1712|546.1712|533.9403|529.5289|547.0696|548.4255|583.2636|591.9513|601.2545|522.83|540.2402|543.059|530.026|551.713|552.1707|539.2464|496.5455|520.4996|546.08|558.8958|587.7765|651.6652|664.443|666.5399|674.96|717.1619|721.3635|763.5316|758.8247|730.7089|761.9358|774.4265|792.912|929.1938|978.7508|1028.3078|1009.7239|1009.7239|944.0674|885.4735|925.0144|919.5162|919.5162|962.715|957.5475|912.7125|899.9025|621.1041|762.9806|706.23|693.6188|630.5625|602.1812|573.3|544.95|661.5|658.35|598.5|567|554.4|570.15|579.6|582.75|585.9|554.3989|535.956|517.7837|499.6159|514.9831|511.9528|527.0993|496.8278|508.9476|478.6531|484.52|482.0974|469.9834|484.52|453.5098|513.5901|529.0969|454.8264|490.2611|449.4897|438.8079|410.1689|429.5878|435.4128|490.2611|480.1199|558.2802|346.1337|368.5623|267.4243|279.58|243.115|253.3237|256.2411|235.8215|211.9963|165.8044|195.9507|200.8113|233.3885|245.0817|290.3956|316.7067|347.4021|341.0687|350.8135|341.5552|274.8034|246.0562|243.62|243.1333|233.8757|244.1072|234.8502|258.725|315.0438|331.6501|325.7888|342.6348|339.7021|350.944|344.1363|352.4464|343.1587|335.4924|311.4944|378.593|382.0908|342.8992|294.4035|286.5974|274.3496|277.779|286.2242|296.0928|292.6384|343.893|313.7083|348.3448|275.863|308.6438|283.9322|288.5969|288.0923|272.4516|279.0914|320.4756|322.4944|320.7717|288.3909|289.9088|278.984|236.4528|167.0866|197.4648|189.87|180.2499|254.439|256.9834|295.6581|329.7607|406.6031|551.6368|514.2408|296.5592|289.9007|466.6069|271.4618|242.9193|218.7927|164.613|191.8324|186.8688|191.033|176.9788|225.9057|166.0478|145.7473|166.5664|136.3762|149.2035|168.4094|153.7201|135.3576|123.2904|124.877|118.5541|111.1907|135.4318|116.4608|129.1126|153.3488|166.3219|176.4807|237.4499|282.9076|274.9489|261.8146|245.1488|204.4721|227.9996|208.1034|211.905|203.2997|219.189|187.7292|190.4421|172.7543|218.1172|221.2537|244.6294|221.4609|243.9803|271.1496|312.2645|280.93|304.0974|287.2629|290.2163|279.2648|277.7388|359.4624|396.1758|385.5574|391.6125|412.3674|415.2396|417.9679|462.6272|494.9581|471.7516|455.8066|479.8697|461.8469|457.4379|433.9046|452.3965|473.3356|472.9526|436.3739|432.5073|417.4859|405.6657|408.9862|416.024|365.1368|333.078|320.3153|309.4799|303.9732|276.135|227.5352|267.8509|321.5026|366.3359|412.9319|427.2807|494.4449|486.1022|511.9064|492.007|575.4923|526.8283|512.2719|417.9271|468.2876|443.8963|439.4011|418.132|412.3073|501.6964|541.4102|412.1174|461.1923|461.5132|489.4838|431.0838|446.963|433.0483|440.2016|477.2488|460.8298|496.7028|494.6686|493.4404|498.9536|490.8214|526.9468|547.9637|484.4776|486.5713|496.2811|546.975|547.6207|573.9279|567.0785|573.7349|589.672|591.9519|479.529|384.7763|370.6727|326.1265|399.8364|387.6712|386.423|383.2339|356.1385|400.7895|434.2772|386.8382|424.1882|494.6788|528.7459|511.5268|503.5258|505.4755|555.8272|489.4677|474.9875|450.1279|400.2904|409.3036|409.3036||
2022-02-19 20:31:45|new_0222_0613|MEC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.3519|298.3565|292.5512|257.2161|249.7148|253.268|199.7718|181.4134|185.5243|147.8305|132.1289|125.1084|99.5315|125.3066|157.6669|154.8586|171.9091|194.7768|205.6088|251.1437|253.3502|308.9148|308.313|286.7221|310.3891|401.1401|390.2707|358.3282|281.1341|392.3846|368.2693|309.616|301.6457|240.54||
2022-02-19 20:31:46|new_0222_0614|ONCT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||317.2239|291.8706|274.6456|328.8844|288.4518|256.4016|224.5979|277.111|299.5461|276.1248|332.6769|336.9649|311.3102|257.0406|232.1259|256.5472|234.8394|268.3878|292.5625|283.4353|192.4104|265.9457|232.78|234.6397|331.9672|371.0221|337.8564|291.3624|261.6062|272.8264|272.2063|284.2975|301.9692|381.1129|518.7973|600.383|657.1478|718.116|724.9726|676.8272|656.5922|585.4239|531.6641|579.4894|586.7064|561.9111|538.1634|473.7314|420.8532|520.7544|556.2687|632.7329|558.0806|543.5457|644.255|678.0484|580.749|590.204|620.3869|621.2285|391.2248|316.7409|359.042|354.0121|331.4311|295.3743|364.21|338.7153|389.7047|131.1156|142.0419|154.425|150.0545|146.4124|122.3746|129.6588|98.3367|104.1641|126.3809|114.7262|136.9693|142.0216|136.9494|138.5989|142.7362|133.4273|142.219|288.5753|324.2593|296.8312|251.02|222.1775|221.0208|233.5788|180.8352|209.7186|377.3679|224.2103|214.7897|214.1616|177.1073|222.979|221.7475|238.0802|270.7456|258.182|244.362|283.9374|298.3855|282.3986|257.8695|319.0906|371.9577|402.6546|274.2099|121.9413|97.3003|104.8821|99.1957|106.1458|109.3049|138.2926|105.2226|98.4583|99.9615|110.2188|78.2934|65.3636|41.8072|41.0698|44.8477|110.8544|84.1932|109.4512|99.6634|119.175|157.2155|203.538|154.4081|122.1228|143.1784|148.7933|126.3339|99.6634|94.0486|84.8484|89.3025|99.225|92.1375|82.215|73.71|108.6524|116.2734|117.8087|108.7343|82.7809|83.5768|84.7012|69.9427|82.2949|53.9008|83.8991|89.3534|126.382|182.6745|161.7789|258.717|237.8215|319.2495|456.3408|417.6969|392.0133|482.0619|366.4727|417.8991|606.9135|36.078|40.4074|30.7866|23.7249|24.052|22.0846|30.7866|26.4572|74.6972|90.683|65.6931|75.3855|70.7802|93.5542|71.2427|65.5486|60.1632|60.1632|40.482|39.0197|50.9678|42.9933|57.1644|46.7048|39.5538|104.1361|153.945|245.9621|341.126|266.119|407.2728|303.6163|278.4383|208.8986|191.1207|214.8256|200.1802|188.8119|126.5336|104.7857|101.82||
2022-02-19 20:31:47|new_0222_0615|AOMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.631|446.3025|482.0067|461.3493|444.8503|448.153|417.7247|425.5776|431.404||
2022-02-19 20:31:48|new_0222_0616|BCEL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||483.4602|453.3036|347.3837|459.1824|321.54|329.0892|400.119|378.9962|635.2867|763.4635|393.0295|476.9274|517.1231|623.2863|485.8491|485.6763|560.2991|492.0504|551.7017|550.5968|539.2958|668.8546|468.1468|384.0353|342.0055|306.5925|208.8223|233.9105|219.5733|232.1912|125.569|100.3066|76.9017||
2022-02-19 20:31:48|new_0222_0617|INZY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.4033|515.196|705.62|568.468|552.5799|597.4088|546.5075|514.47|470.0385|481.2108|409.1466|379.9566|403.0573|375.0082|358.7099|272.144|243.7464|179.6151|160.4467|158.3168||
2022-02-19 20:31:48|new_0222_0618|HOFV|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.7585|167.0776|132.8116|74.9787|59.2627|69.8265|107.6734|152.5373|184.2588|464.299|346.6865|383.035|365.2576|298.8471|318.2282|253.302|231.3999|171.8006|169.8917|109.7615||
2022-02-19 20:31:49|new_0222_0619|MILE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2154.3675|1862.8942|1330.6346|1135.4748|1071.5568|1168.4239|895.9606|529.7193|466.2408|416.4233|295.0826|281.0311|227.3797||
2022-02-19 20:31:49|new_0222_0620|VEL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.69|281.0241|277.2075|96.8218|68.9001|75.529|76.3325|73.3194|101.4419|98.8305|85.171|127.5556|123.0962|144.63|150.9654|184.4905|182.6394|226.2425|264.0151|248.3636|265.8685|272.8062|404.6313|401.7249|438.5389|416.2568||
2022-02-19 20:31:50|new_0222_0621|TLIS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652.7412|442.9935|331.2378|296.627|248.6847|270.263|268.4647|219.6572|160.1917|144.3543|117.51|110.1492|77.2885||
2022-02-19 20:31:50|new_0222_0622|LSEA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.2446|412.3805|416.5413|446.5915|441.5061|423.4721|388.7612|378.5794|415.1415|404.034|417.4555|344.7942|332.2983|336.4636||
2022-02-19 20:31:50|new_0222_0623|STON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.8838|90.5197|82.5065|85.1776|87.1279|92.5548|91.4949|96.837|92.0461|93.6996|96.7522|101.2464|100.78|92.9908|95.7846|95.1607|91.5442|96.6978|96.743|91.0921|92.1319|92.6743|92.9004|91.4086|93.2168|104.2602|101.4312|114.6196|120.4993|117.5925|119.4538|122.1011|123.828|127.5683|120.6144|113.1329|120.8542|142.6742|151.9651|131.3421|168.9075|167.6181|150.7703|164.2377|167.1689|155.2714|146.1327|150.0124|149.6675|101.9912|114.2336|112.3612|130.988|140.3788|101.6536|120.5322|146.6717|199.536|177.7749|197.5145|151.4567|171.9757|178.6212|177.3509|198.1982|192.4966|197.3823|266.7513|278.7731|270.2145|277.1188|317.326|345.8891|345.3354|399.1773|443.8038|470.8118|473.8473|442.0914|508.1921|519.2146|505.1373|543.4287|554.6454|558.2764|503.3195|552.6646|483.9813|444.6663|476.4282|467.374|468.7298|506.536|475.3496|505.18|452.307|464.2253|456.8008|463.2484|447.4225|440.7795|488.4525|516.2048|470.8198|566.4751|543.2099|537.0201|540.1601|501.5162|519.6639|529.0065|539.266|548.2431|546.9607|585.1504|592.2575|581.433|576.4533|697.8878|688.4458|744.6336|749.5664|753.0855|780.4704|760.1801|810.703|826.2572|855.8258|874.5635|891.5339|873.2343|837.323|859.2159|901.888|986.7411|847.8664|866.6219|928.2712|863.5528|803.4497|850.6294|870.9743|891.9996|934.5264|890.9365|887.1625|439.4987|296.4308|351.7519|406.654|360.4605|301.3826|378.8159|344.2745|356.8005|260.3885|250.8991|241.0327|259.6293|265.3229|239.5143|201.1769|231.1636|223.1966|234.2046|227.372|217.1232|163.6016|167.3974|192.8297|190.1726|113.4962|102.4882|97.5536|153.3527|144.2421|145.4978|95.3394|69.5795|65.3111|42.3572|49.0612|47.3306|46.1154|132.2264|108.6145|102.5549|51.7451|49.3737|71.8252|86.8028|94.1414|92.551|117.8007|102.4954|228.1542|312.3584|353.6133|255.7803|234.6568|264.1363|248.9059|306.7087|297.2715|323.3523|292.6693|302.1102|293.9659|288.063|286.8824||
2022-02-19 20:31:52|new_0222_0624|SGTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1050.0186|1235.0012|948.0404|904.3041|635.3953|458.4418|369.2128|338.077|164.1334|184.65|186.1235|172.8548|101.4512|97.8972|61.3877||
2022-02-19 20:31:52|new_0222_0625|HPK|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||622.8283|656.7175|631.9876|421.325|500.4358|1517.4654|1366.6385|1204.3157|634.8299|924.9055|933.2463|995.9073|1033.9261|869.0085|834.6933|1451.0185|1276.6676|1553.1185|1743.9719||
2022-02-19 20:31:52|new_0222_0626|SPRB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.4812|471.2442|685.5094|529.4067|473.3491|500.0986|374.9276|368.8691|325.9215|263.1473|208.4613|178.8379|132.3302|111.5221|56.5461|107.6956|62.1772||
2022-02-19 20:31:53|new_0222_0627|HMPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1571.8963|1541.3471|1657.9896|1346.943|1360.829|889.9475|802.0508|718.3586|570.5206|598.5708|661.358|534.3903|671.1273|560.9005||
2022-02-19 20:31:53|new_0222_0628|DTRUY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-19 20:31:53|new_0222_0629|DELHY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31824.4135|36079.8792|32140.7667|32140.7667|32140.7667|30703.1727|30703.1727|31938.7266|27896.3251|19898.8779||
2022-02-19 20:31:53|new_0222_0630|HELFY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15897.883|14925.96|15620.1908|16376.9022|17182.2098|19716.1519|17383.5367|14627.4408|16870.4276|13606.0797|11598.8531||
2022-02-19 20:31:54|new_0222_0631|HENOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11277.7731|13139.3633|11537.5299|13918.6336|11407.6515|10191.1239|12295.1538|12273.5074|13788.7552|13325.5223|15910.1022|16472.9085|18464.3771|19719.8681|23023.1084|22533.8998|21906.1543|22707.071|23698.9752|22324.3046|20316.5048|21186.8886|22292.8572|21165.2029|24327.6674|25794.706|26975.2815|26458.7797|27235.7025|26476.1411|27290.2038|29852.0527|30842.0553|30947.5162|28347.7526|23242.919|22296.7933|24797.6498|24879.4334|25628.3991|26730.3256|27677.2936|31624.7091|32313.6068|26785.2029|29176.6514|31962.5565|32729.0034|35355.6341|34115.5387|35665.6579|36084.1736|38003.6831|39775.538|41378.8389|40440.1722|41426.2028|39890.5617|42835.8492|41828.2509|43593.701|47202.1089|47598.2587|49234.1167|48682.5834|46598.0482|45838.0614|48104.9934|50549.9796|50914.7732|47353.6922|45903.2031|42789.4286|43303.8311|47479.85|45950.9737|50163.472|49299.2584|52339.2057|51223.1107|52282.7495|48895.3797|52677.9426|44835.9645|45642.6362|47101.8109|49898.5623|46176.801|46163.7727|44566.9317|47701.1175|50085.3048|51457.6239|52808.2291|53833.1257|58154.1938|59487.4278|55791.7204|49763.9389|50992.9462|52317.4948|54742.9385|55891.6043|59239.8893|62537.7979|59192.1187|61320.0818|58393.0468|58922.8662|62132.1821|58032.5959|59150.8622|60807.6336|57433.292|56323.7111|54634.369|54436.7724|54827.6228|56199.9419|55505.0967|50608.61|48204.8802|49939.8216|47379.7516|43618.9024|43740.5003|43436.5056|43584.3339|40283.6458|44597.7655|43723.1292|44487.4588|42503.676|46311.4272|45295.2163|44235.5775|45894.5202|39415.0894|34446.9468|36557.5389|41760.1917|41447.5114|44279.0053|44348.4898|45706.912|45373.3863|47058.3858|49021.3232|45512.3554|43827.3559|49438.2303|49542.4571|49803.024|45364.7008|44748.0257|41699.3928|40092.5634|40023.0789|35662.9258|35836.6371|35302.4749||
2022-02-19 20:31:55|new_0222_0632|IFNNY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55555.3436|55730.5971|44777.2565|41359.8142|32009.4187|31921.7216|27449.1727|28787.5514|25908.7963|25059.2124|25733.2624|29770.541|24223.6713|15999.0968|15450.5563|14135.4657|9724.1756|12514.7264|16168.0938|17683.8526|16984.2716|19036.3758|16129.2282|12677.962|11667.4561|12514.7264|9366.612|7571.0208|4552.1675|8554.5172|6136.9362|6678.6684|5174.7552|5223.2685|5862.0274|6363.3318|7527.6517|9662.2382|9654.1527|12346.6425|11247.007|12233.4447|11837.2525|12120.2469|12290.0436|11562.3436|12726.6636|10355.9788|10753.7882|9799.6927|8305.4821|7713.6195|8996.8861|9097.5037|9139.4276|8418.3352|8049.4042|8493.7983|7789.4755|7135.4614|7705.6275|8359.6416|8275.7937|8091.3281|8410.0567|7848.2683|7739.2645|8351.3624|7948.8871|7965.6569|8946.6904|10330.1993|8586.1396|9500.094|8829.3018|9877.4146|9894.713|10381.0633|11345.3786|12016.2065|11831.7288|12569.6396|13036.6774|13061.8772|12734.2802|14860.4466|12902.0281|13389.5314|14110.505|11503.6775|10687.9928|8661.3946|8005.4832|6533.887|6609.3168|8778.7872|7752.9136|6239.6798|7004.9236|7484.2521|4826.9221|2346.1869|840.9272|1337.0742|706.3788|479.3285|1269.8001|2564.828|2833.9247|3321.6624|3380.5273|4625.0996|6009.6838|4868.6046|5357.6386|6259.6345|6009.6838|6292.2368|7661.5318|6889.9449|5835.8051|7161.6304|7183.3653|5955.3467|7726.7363|8574.3952|10258.8454|10095.8341|12334.5228|11682.4776|11888.9586|12714.8826|11867.2237|11302.1178|9161.2359|7857.1454|7600.8755|9001.8403|7914.8718|8661.364|10932.6627|10052.3986|11226.0841|10834.8556|8324.4728|6912.3603|7733.2031|7128.3716|7043.5971|7572.9472|8102.2972|9024.976|9508.4568|9175.3922|8533.23|8458|9231.7941|9169.1239|9943.071|10179.5549|10944.3449|10030.5244|10944.3449|11247.8748|11214.7604|13013.9788|13515.2354|13010.5171|13829.2824|13545.5272|12159.1185|13000.3859|11127.6529|10678.9572|11621.2181|11772.9394|12776.9204|13102.2327|13946.1472|13777.7155|14681.6325|14007.0485|12681.602|12647.9042|12928.855|13681.4469|16534.5565|15041.6124|13333.8805|14063.3421|15631.1101|15754.8986|15884.3138|16937.0869|18930.3478|18654.4445|19964.6473|19851.98|19097.109|19491.4446|21049.0702|20105.4815|22900.2105|23442.2273|24966.6496|24390.7567|25435.2683|26516.8496|29238.2973|31962.0815|30515.4243|33487.8527|31634.3232|31628.6722|29708.1813|29267.3065|32941.2635|29436.8737|29244.6975|28165.1194|26753.7056|21941.3185|22834.8052|23920.5612|25402.1657|25198.5864|24808.3929|26408.7519|19396.578|22283.9301|22517.8429|21947.9914|21520.5881|26847.836|28042.7328|29859.4326|30326.278|25147.4062|17864.6178|23130.634|28180.3396|32251.0425|33370.2746|35182.3646|39540.3589|39995.5933|45575.3362|53392.4912|55746.7033|49815.6495|57479.0615|53288.6986|53301.8419|50738.2524|53848.394|56802.3779|53831.3976|62359.3112|59902.3143|60182.11|53330.368||
2022-02-19 20:31:56|new_0222_0633|RWEOY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22452.8874|22255.4374|23891.4518|24258.1447|25471.0519|25809.5377|24878.7019|26740.3735|27671.2092|27953.2807|27784.0378|31338.1381|30717.5809|31225.3095|32804.9096|34356.3026|33679.3311|33961.4026|35146.1027|36330.8028|37741.16|38756.6172|37233.4314|36076.9385|39377.1744|41746.5746|45864.8178|47895.7322||||47416.2107|50208.7181|||64199.462|66427.8265|62619.8619|59770.9403|57796.4401|61858.269|60053.0117|63184.0048|60786.3975|61491.5761|61378.7475|70489.6554|76836.263|81180.1633|81462.9568|69023.4956|67500.2962|71844.2351|65215.4972|73282.8122|69508.6628|66569.4522|58677.0231|49362.9413|51563.1181|44877.9654|51845.192|45554.9429|32974.4448|40697.6295|42536.7517|48934.1888|41859.7742|48573.1342|50344.5586|52465.7547|49052.6599|53159.6566|55568.5682|52014.4364|48291.0602|47534.7713|42978.1774|37882.689|36282.012|39179.2374|36346.0391|36388.7238|38485.6107|33902.3389|38316.9254|41842.8497|37290.1762|35177.5449|34708.0129|30386.185|29820.6125|26560.567|17180.5998|19394.8696|20867.4925|20088.4963|23218.9375|26452.4989|27786.4966|28657.8081|26580.9772|21505.645|25708.4625|25634.7288|26101.7086|27883.6049|26949.6454|25935.8079|25634.8874|22401.326|22776.3208|22973.2075|22026.4925|20938.385|17815.3101|17323.5141|17243.5972|20870.5928|23034.4952|22641.0584|21540.6648|23157.4442|24270.1326|24632.8322|23372.6049|24940.2046|27368.4474|23126.7069|24804.9608|23089.8222|21657.4664|22543.6016|18924.3255|16112.4796|16204.6914|16272.3002|15546.901|14514.1294|13137.3684|12748.878|9042.237|7880.454|8937.738|7616.133|7401.5358|8231.4422|7481.4527|7745.787|8514.2182|8956.8346|9829.7726|10376.8956|10469.1074|10432.2226|9639.2016|7871.8097|7665.8764|8016.2813|8987.5792|10081.818|10272.389|12823.5807|12097.296|13035.9429|15133.914|13976.2276|15737.472|14182.1672|12878.9182|11637.1323|13444.4841|15244.56|14734.359|13910.661|15465.852|15364.4265|15447.411|14513.067|12217.1625|13289.814|14077.6719|15331.7528|15202.6562|16517.5968|14827.9688|15577.651|16422.087|18422.5482|19390.0915|18938.907|18256.59|17574.273|18492.1594|21264.0468|22389.0311|15957.612|17592.714|20776.86|21878.7746|23538.586|26541.635|25899.226|26014.1834|28073.2733|29408.8078|29476.4298|25162.1462|27231.3794|25290.628|25807.9363|25155.384|24232.3437|26142.6652|25033.6644|26244.0982|26771.5498|27251.666|28313.3314||
2022-02-19 20:31:58|new_0222_0634|SOAGY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31202.1619|26890.8267|26890.8267|26901.6635|26901.6635|26901.6635|26901.6635|26901.6635|26901.6635|26901.6635|26901.6635|26901.6635|43444.0711|43444.0711|43444.0711|43444.0711|44124.8089||
2022-02-19 20:31:58|new_0222_0635|SMNEY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22598.1788|26687.373|27261.295|27435.59|26541.34|24287.83|22964.34|22191.708|19923.89|21135.9109|18824.8371|20847.3994|19039.8624|18932.252|15883.2914||
2022-02-19 20:31:58|new_0222_0636|ZLNDY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8138.432|8138.432|8459.0368|9445.5134|10080.0276|8256.7285|8236.9637|8138.1399|8701.4356|7526.4206|6510.0178|8988.0246|9823.0857|10465.4404|10748.0765|9047.3189|9504.5149|9682.5391|9247.3688|10295.7336|11101.7877|12214.439|11477.6166|11396.0221|11962.238|12652.1896|12252.9339|13019.2073|13448.0037|13846.7846|14124.315|13396.1004|12761.7309|13584.4289|14073.9557|14060.2989|11901.2826|9805.5842|9800.6181|7171.0628|6997.3899|7731.0871|9191.0456|10038.7634|11411.967|9825.5945|10613.8234|11949.8464|12175.4088|11290.5104|10678.2698|11134.3518|12583.251|12259.9659|10827.5642|10245.651|12289.8076|16969.9812|18193.491|18571.4859|22749.3242|23187.0025|24807.1582|24649.2459|30154.3084|29191.3978|26012.4474|25771.4055|25203.9525|27960.8701|30660.0382|28663.9093|28839.669|22758.3807|24229.7411|22005.1245|19830.7249|20061.7235||
2022-02-19 20:31:59|new_0222_0637|SHEL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||196605.6682|201501.6848||
2022-02-19 20:32:00|new_0222_0638|TTE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7932.5835|8550.09|9357.5985|9215.097|8740.092|8787.5925|7932.5835|8312.5875|8360.088|8455.089|8075.085|8170.086|8550.09|8977.5945|8930.094|9405.099|8787.5925|9927.6045|10070.106|10735.113|10260.108|10260.108|11912.0522|12241.4178|12076.735|12076.735|13613.774|11802.2638|12570.7832|12900.1488|13394.197|13723.2812|14327.1056|13393.9225|13410.346|12898.9354|11989.7594|14035.4045|14717.2865|14092.228|13978.581|14433.169|13183.052|13523.993|14603.6395|14149.0515|16335.975|16159.6875|14808.15|16100.925|15924.6375|17099.8875|17276.175|16688.55|17922.5625|18627.7125|18862.7625|18862.7625|19127.954|19914.8654|19793.8005|19485.5568|20829.3882|23639.2178|24769.5022|24647.3357|24983.0492|28495.5805|26174.417|25380.3347|25441.418|25777.1315|26296.5835|29442.1265|32038.4109|31274.624|31396.7905|26571.2138|23975.1756|29472.6681|29319.96|26082.5478|26375.907|25396.755|26100.5205|29869.7092|31274.624|31305.1656|32435.2058|31274.624|32282.4976|30358.3752|32038.1646|31641.1235|90154.6603|90154.6603|95647.6425|104366.6619|106284.8462|109685.2637|106459.2266|102012.5267|107941.4599|114370.171|103460.1628|99299.5664|102063.1329|102738.8612|96924.782|98754.8796|103470.9002|104245.1723|96924.782|101007.3074|97980.6076|93616.5288|96403.9081|92701.48|94578.0412|93441.4466|98950.5874|104887.6226|104767.2773|100220.899|110587.36|93560.46|89266.72|94273.84|93129.74|89509|92732.2536|88807.2164|85895.9305|83656.8678|89436.0065|98552.2141|95637.9992|94309.6937|98003.6482|101095.5318|97226.9845|107129.9648|117533.932|111504.6344|114992.6578|117969.935|115054.944|120531.5169|119516.4365|120710.6142|124240.5035|125944.0434|129919.1638|131325.7448|128198.4964|132525.9229|143459.6449|143192.9688|137398.8234|136938.201|139461.6007|150311.0875|154657.9122|151104.429|147745.764|150544.6418|151106.7465|148945.9213|150212.1997|154604.8375|165819.996|147567.8752|150475.3308|153505.96|147421.7424|148753.3824|161082.533|162712.6441|171012.7115|169012.7037|157229.5255|169418.1908|179229.1313|179468.4225|185118.6993|173228.6865|176861.1193|186890.4027|200923.9465|198361.5076|188662.4034|166109.0888|167904.3775|172857.0115|185467.4571|183611.6646|180997.4362|160846.8505|140897.547|115646.7641|119954.7791|111026.2507|110656.2459|114623.3782|106867.4117|108739.5415|119192.2665|128040.3087|122713.6536|122535.3555|134570.4759|137813.8525|144411.0744|149670.0698|154408.8057|131535.1666|136819.1182|136781.7418|119402.1936|110806.363|116520.4705|118681.3016|115346.1057|126061.7544|131839.8784|116431.5477|129230.2495|139028.2521|141236.9145|145041.7649|145888.175|132345.6143|122565.4097|100751.0157|105113.8945|101033.0782|115279.5988|108697.3456|120173.9295|128730.7672|128848.9555|113358.5785|107382.8429|96558.8688|99716.2371|111532.4533|111600.1034|112515.0759|107255.0413|114614.5747|121963.8513|125370.795|120851.8627|108994.1374|112290.149|111861.216|112101.6247|121333.7901|125167.2937|132404.7308|134445.9137|129297.5968|133635.1966|131253.3097|147268.6634|149326.3121|160785.0247|160921.1678|156996.4509|146696.7561|151857.9718|141333.2746|129638.9245|114031.2898|116019.4112|128017.3067|121100.031|115453.7788|122373.7213|114679.8378|111976.5041|115292.8017|103491.3564|120440.5283|122565.8074|119860.9068|99749.567|101018.3971|112803.8767|102588.3795|115201.3212|106215.4777|116167.5764|114566.748|118556.8725|114414.5365|114366.6743|120923.7927|123025.1219|121770.7784|122973.0286|124806.3129|124464.2439|125612.6184|122106.4719|127511.838|130026.8549|134347.0967|139138.2324|141220.1187|145439.3643|140849.016|143811.0793|151813.6732|163278.8966|159811.8636|167545.0836|170176.6622|163128.1543|169871.9885|144280.6926|140725.6297|144322.0632|145132.2528|149941.7771|145276.6661|143804.7724|137994.7955|146497.2729|126743.5502|129727.8378|129818.2723|140884.1084|136251.9102|144472.3811|129709.7287|112241.7878|102206.4633|86793.7898|98733.4039|96160.6306|103334.594|102598.5669|88272.1221|98366.9232|118739.567|118844.9421|114376.3773|127677.7901|121043.4661|119071.2403|125592.81|115563.957|116725.6868|117570.5863|132276.8206|133306.5961|128821.7717|142431.4286|153183.4911||
2022-02-19 20:32:02|new_0222_0639|SONY|market_cap|0|||||||||||||4698.7667|4168.8342|4698.7667|4557.4231|4027.5472|4239.4637|3638.8731|4133.5055|4557.4231|4451.4649|4098.1767|3956.8325|4522.0944|5158.0703|4804.7256|4804.7256|4734.0955|4734.0955|4204.135|4274.7925|4274.7925|5193.3711|5369.9875|5758.633|5687.9469|5405.3162|6041.2636|6429.8811|5864.6192|5687.9469|5158.0703|5935.2494|5546.6599|6217.88|6217.88|5793.9337|5652.6181|6076.5644|5440.7016|5652.6181|6217.88|8090.338|9150.2036|9362.1488|10704.6456|8231.625|9821.4524|10669.3449|10422.015|10881.29|11799.8686|12506.4735|11658.581|11128.6199|14838.1225|13566.2837|13778.2849|13530.955|15474.0705|16357.2638|15756.7011|15438.7411|14414.1763|14060.9155|15297.3981|14908.8086|16286.6342|17028.5685|17311.1991|16604.5936|16498.6074|17099.17|16251.2775|15580.0288|14237.5599|17635.4714|18838.8664|19502.7894|19585.7474|17220.519|13485.9817|16556.596|14855.3242|14274.3585|15809.7143|17262.0148|15809.7143|14174.3982|14097.3942|13904.7767|14005.4376|12812.6977|13713.0165|13459.0718|11131.2449|11736.2476|11397.2946|10634.6504|11472.1485|12078.4002|12591.3825|12218.3045|11658.6875|12451.4782|12498.113|12078.4002|12218.3045|12731.2868|12171.6697|12498.113|14319.9382|16745.4652|15719.2808|14972.9648|15812.5702|16232.373|15905.8598|16978.689|16092.4388|18611.2553|22202.901|22949.217|21068.916|20882.052|22049.952|22703.976|22143.384|22657.26|21816.372|22564.2017|19854.6737|20975.8577|17565.216|16304.2577|18275.274|19023.096|18321.639|18134.6835|20284.6718|20612.2178|19770.918|17106.4282|20144.829|22949.1615|23182.482|21873.7935|22715.0933|24127.3666|23987.4653|24735.6007|23940.352|23659.801|23800.4506|22537.597|24174.5186|24548.5866|25203.2056|27073.5456|26557.1758|28189.9622|32751.7755|33807.312|39114.2916|33855.7179|36088.5387|32415.0654|32078.529|34863.7905|36064.7184|34743.9297|34616.6723|34565.3976|34107.9866|35044.8313|34611.575|28783.5966|27969.2066|26823.9706|29776.1344|29318.04|29750.6847|30412.3766|37432.0025|37918.7979|38303.11|45282.9994|51360.0497|52231.8628|61789.4349|65778.3405|75840.6766|117640.7608|104523.661|129518.4495|127075.6669|102352.3332|82732.44|85908.3131|85566.7294|104069.1825|91942.9594|75808.133|68044.6495|63706.2322|67294.7196|65428.2175|66442.3355|70488.6507|71822.0955|60510.8052|45479.9108|41236.8335|30491.378|35085.3248|43810.7328|41422.997|41110.7172|42433.314|47709.6079|50016.6272|53624.8378|49001.5296|41831.2493|40151.7242|37927.7376|39902.5638|40926.8896|38044.8989|36792.392|34968.8892|32511.3114|22895.8111|25301.9998|25912.796|28874.2584|30493.8082|32131.7448|32501.0752|31716.2481|32072.7316|37604.7459|37873.0208|38733.5491|35574.4627|34157.0427|35255.3989|32049.6908|32068.1898|31828.8735|32254.616|33652.1617|36052.3373|34257.1234|34969.6567|39863.6098|36566.5447|37124.3563|34305.2363|32382.7884|33488.4449|33074.5984|32685.9544|36881.3162|40658.1384|48786.6987|46771.379|46113.2505|48985.9449|45212.4056|44093.1122|46045.4639|43462.3525|40408.6742|41032.9871|39460.9571|42885.3792|46391.7579|51798.9561|50557.3032|53369.8434|57819.0005|51475.9455|52871.639|47899.2589|48179.9578|49607.4403|54130.8846|54469.7418|47648.485|47357.5785|46730.9323|53401.7816|58766.4506|49084.8093|42273.0856|42867.849|34642.1596|26079.8118|21748.1391|24542.4046|21568.5879|18583.5492|23150.8828|29019.9627|29435.1748|25977.2854|28086.8098|26861.2766|29332.4337|29523.2954|26811.0498|29101.6508|33346.4778|34229.5624|38455.3386|34340.8582|30888.7088|26802.2904|31363.1|28118.295|31061.7249|33995.109|35642.6723|35837.8132|34462.9097|36971.8577|31944.1137|28411.4942|26835.8656|26484.0777|25189.479|22028.2496|19068.0656|21045.1229|18114.6623|18104.6265|18285.2422|21466.5933|20844.3732|16267.9734|13287.3515|14290.9279|12193.4217|11350.4197|11741.8135|11782.1501|9774.9695|11240.3771|14993.8602|14739.1728|17589.9593|16609.1084|20369.6612|21420.9985|21269.7989|20178.0031|22329.8019|17899.121|18988.6327|17941.0186|16343.0332|18210.8084|19955.1826|18410.5346|16886.7602|17502.579|19235.0943|19944.7993|20722.1764|22766.8257|25259.46|23513.4673|26752.7432|32530.6006|31298.9081|35331.0676|36137.4995|33191.155|33144.3904|32387.9837|30899.0619|35817.6881|32690.094|31042.1754|30121.3795|26640.0351|32444.3911|30400.8486|35143.8856|37023.4401|42144.9109|40606.4638|41932.2345|39558.4736|36704.9099|35391.7656|38209.7605|39080.7461|42590.5472|43588.0726|46239.7224|48238.8125|51876.6177|50064.8802|47171.9058|54851.005|59134.4629|56796.8827|60622.3496|63817.8469|61136.6373|57994.4278|59588.8632|64865.6855|68499.5748|72073.6132|76918.2587|68685.6977|67023.7311|61293.3719|63629.3248|60494.7255|53246.4515|63000.1214|59975.784|65461.0692|70835.4374|70897.7268|72750.1757|74720.4758|78103.7035|83396.3016|86030.1179|76247.8389|72209.0629|78395.2736|79017.5551|84437.4836|95238.0721|96459.2421|94675.5074|103199.387|115259.6831|124998.8369|118334.7051|130822.2249|131370.5179|124123.5404|123441.9515|120474.8684|129248.3931|128295.873|137148.3931|143610.1686|151063.3547|156673.571|159388.0894|129193.7312||
2022-02-19 20:32:06|new_0222_0640|NWG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123049.2292|105447.4458|109755.24|100201.416|84168.4375|81438.6503|86781.3328|80517.892|79216.2771|64727.4157|73861.698|68979.5819|53608.878|18531.464|17166.4231|29079.0749|11797.3452|11915.7132|15230.0175|41372.4399|36524.9879|33537.6046|45064.3947|49601.8354|44923.4804|33706.7018|32213.0101|32466.6559|32748.4845|31649.3529|40084.7199|44664.1745|38809.4287|35418.3136|47620.827|40665.0038|45419.1738|42144.254|37449.089|37267.0579|40166.4175|41805.2893|39746.0564|40361.6296|39484.2532|37223.7006|31597.2332|20492.3012|20552.2257|21055.6663|21085.2805|19574.9902|26972.1079|24156.3384|25276.7727|24476.5822|18819.1651|20426.3631|21420.3043|21269.8808|25312.6389|26496.7739|29319.4543|33389.2086|32726.4134|28506.5883|24576.325|28617.095|30879.9778|25176.32|30787.9293|31780.1399|36898.5738|32417.0556|33503.9782|34612.8628|34460.5725|34590.8145|32861.0057|32427.19|35552.8307|35447.68|35621.0624|36789.2013|36759.4132|38263.9234|39990.4595|37972.5696|36894.5444|35786.7842|33835.3365|33564.03|34241.1628|34321.523|34192.1298|31979.7095|58028.7|57406.6442|54584.3489|50741.2219|39990.1816|36386.8353|34642.5|38138.0658|39203.9594|25097.7436|29094.8526|30975.7994|27357.44|27122.3976|31922.5234|33407.64|33932.5461|34582.9653|34933.9|40852.9577|38656.5688|39665.84|40061.4752|38335.2766|43362.6567|45516.3217|44380.1219|45405.5242|47145.4561|44214.333|44553.995|44858.372|44200.4003|40414.08|39938.6473|39216.8877|39698.16|38433.9724|32410.4838|34218.0382|38736.4888|42230.6725|40259.7|37966.081|34278.5548|34350.53|30228.079|26963.9571|29993.12|33983.8663|34588.5614|38156.2829|34951.3976|26243.783|16931.6|17052.412|18503.701|18490.625|18005.6972|17220.4817|17766.055|20131.2267|26562.4513|25835.1223|25471.3053|31353.9639|31096.4|31139.4922|33847.8441|31845.5419|33633.0651|33624.7956|35981.0267|34757.0998|33208.0256|35766.729|38285.7545||
2022-02-19 20:32:07|new_0222_0641|LI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13766.2255|13915.7211|15557.3679|14289.9826|19461.5953|29651.7138|29364.7507|28984.8002|23394.099|22850.2577|17592.436|21547.1143|31393.0867|30479.0764|31259.8708|26971.513|33402.618|36253.3053|33402.618|28186.6866||
2022-02-19 20:32:07|new_0222_0642|XPEV|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14960.3016|15553.6419|13716.9013|15223.042|38469.0386|34834.7135|38918.511|28041.5494|29322.1011|23029.1576|27457.2314|35073.5537|36962.8779|34897.118|30344.5759|40964.3217|43764.4767|43050.1572|31172.1847||
2022-02-19 20:32:07|new_0222_0643|DIDI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68200.6348|79101.1606|50065.2468|44373.8218|35835.8584|39996.2219|36923.2261|24820.3505|17066.9457||
2022-02-19 20:32:08|new_0222_0644|BEKE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42212.8287|60883.8876|70946.6918|79830.7497|75901.6056|68096.9814|72193.9307|78339.3547|72501.8459|61462.2251|64439.4691|55912.6423|26437.9267|24437.2188|22174.5133|23413.0468|23627.4084|23484.5007|26009.2036||
2022-02-19 20:32:08|new_0222_0645|LU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31330.1761|33646.4148|40960.8528|35210.9057|41932.9877|38165.6671|35875.727|29301.3831|30581.7797|27528.5263|18516.5043|21323.5275|17482.3378|16448.1713|15044.6597|13936.6242|12483.8666||
2022-02-19 20:32:08|new_0222_0646|BZ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14878.1437|15173.1135|14293.8091|15160.8441|15034.0607|14956.3547|13066.8727|14240.6418|12706.9713||
2022-02-19 20:32:10|new_0222_0647|YMM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23345.6826|20196.73|12704.3947|19490.9303|15505.8766|17492.9742|12856.4131|9012.5193|9533.7252||
2022-02-19 20:32:10|new_0222_0648|CSAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7351.8118|7500.2177|7817.5885|8667.022|8863.0451|9292.435|8102.3424|8191.0713|6621.9721|6939.5279|6962.8776|8354.5191||
2022-02-19 20:32:11|new_0222_0649|TIMB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1166.2534|1270.72|1141.1734|1107.7334|1417.02|1421.2|1141.1734|1354.32|1149.5|1354.32|1337.6|1254|1437.92|2478.766|3089.0442|3532.1229|3189.3639|2298.9931|2457.8327|2913.4847|2298.9931|2574.8723|2123.4336|1638.5551|1676.2084|1913.715|1702.9534|1410.9222|1311.78|1318.5243|1478.3659|1161.3805|1110.7977|755.3694|671.7393|772.2304|1089.2158|1008.9578|873.3959|961.0727|883.5125|785.7191|725.0198|760.0905|632.6219|555.7361|456.8227|504.1512|490.4328|618.7179|452.7204|452.0345|507.5956|587.8506|604.3131|219.9086|171.7874|238.0187|258.716|354.1822|358.3217|405.5588|377.2959|359.4601|403.3636|318.8493|327.3556|352.6001|336.9595|373.1799|394.8573|397.8756|438.212|728.7117|788.0255|864.286|836.7475|839.3954|830.922|797.0284|876.4665|916.1855|971.2626|1123.7836|1345.151|1704.7837|2097.2735|2394.4871|2136.2229|2150.0049|1565.1653|1702.3869|1502.8463|1839.6085|1762.309|1991.8106|2031.3592|5348.4899|5461.1732|5110.4266|5984.9126|5361.1866|5664.3206|5591.3145|5611.9467|6064.2671|6708.6252|6348.356|6176.9504|5528.3709|6264.533|5219.9142|5043.4261|4962.3369|4442.4125|3959.0577|4014.7071|3596.5415|2860.3794|2127.3973|2602.8022|2289.6707|2307.2344|2163.5312|2268.9135|2842.1296|3220.5479|2738.3439|3780.9903|3293.9962|4545.1738|4058.8195|4396.3878|5206.42|4762.8539|4857.3014|4641.4186|4567.2099|4444.0909|4555.4067|4835.3761|5213.1662|5660.1021|5734.3108|5639.8633|5820.3289|6351.5963|6523.6257|7635.0707|7830.712|8419.3225|8151.2216|8485.4403|4464.6886|10528.0941|11645.6509|11224.3497|12755.4291|13500.0599|14254.3612|15951.5392|14264.0318|12523.3364|13113.2387|10637.583|9341.732|8954.9108|9269.203|8215.1152|9283.7088|10536.0424|10777.8057|10265.2676|9868.7759|8969.4166|8901.7229|9230.5209|9907.458|11976.9514|11599.8007|12223.5499|13384.0135|13171.2619|11991.4572|12629.7122|13219.6145|14442.9366|13021.3686|11677.165|13485.5541|12159.6028|12087.0226|10964.4489|10826.8573|10633.1747|9151.5028|7984.5652|7495.5166|7258.2554|7577.8317|6468.9988|5457.0073|4893.7182|5455.2131|4845.3135|3675.1273|3621.8646|4842.065|4961.4848|5164.7847|4496.7994|5334.2012|6302.2958|6457.191|5946.0558|6527.1036|5703.9526|6270.4742|7282.4658|7539.0952|8008.7755|7931.3025|6943.5212|7510.0428|8444.5614|8739.9273|9125.0343|8394.0634|8849.1049|9722.8665|10386.2294|10599.2803|10647.7009|10889.8042|8318.6677|8352.5621|7684.3572|7103.3094|7219.5189|7243.7292|7250.8623|8495.0705|7938.8234|7236.9153|7309.5265|7096.5336|6873.8593|7764.5566|7658.0602|7068.0717|6719.5093|7305.2878|8322.1964|9412.1559|9454.639|8685.1487|5794.4544|5252.2832|6428.601|6691.7338|6849.9966|6733.6836|5582.3752|5534.4803|6927.8574|6110.1106|6182.7679|5426.9617|5257.9874|5553.3255|5838.9805|5494.7382|5261.2452|5609.7362|5169.8847|4777.8814|5528.2073|5353.9381|6157.5129||
2022-02-19 20:32:13|new_0222_0650|EVO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1786|0.1786|0.1786|0.2679|0.1072|186.6435|166.461|160.2098|124.4886|160.7456|0.0956|248.3435|0.0574|215.2205|0.0447|0.0357|132.8704|0.0096|247.3876|470.6486|420.1323|418.5635|416.0915|425.5053|505.5229|523.7272|621.9457|673.7222|640.7735|534.0825|478.8542|510.0572|448.8095|511.078|469.644|113.3101|105.4997|103.7901|120.1242|111.9571|120.8399|131.0517|112.33|137.0252|113.0181|118.9276|143.3048|125.207|126.6844|113.7574|92.7049|81.994|83.102|147.7369|138.134|129.6391|128.5311|154.3851|114.4961|89.3808|77.5619|110.4713|90.3361|81.0848|95.9079|95.3751|109.2285|148.0206|200.2632|206.7935|319.4416|357.5351|337.4|337.9442|304.7484|281.8922|299.3064|273.1851|245.4313|270.4642|309.1019|340.3386|334.679|364.6096|408.6893|464.6949|536.3643|472.2086|516.135|511.5112|459.4931|436.5855|307.0296|351.9897|378.6107|417.0634|377.4276|362.0465|408.1897|422.9792|402.2739|383.3434|304.6633|323.0023|383.3434|378.0191|446.6462|397.4796|421.1744|417.8776|450.478|405.0746|336.8339|409.8539|431.0532|388.9316|403.096|455.6224|576.4744|725.3049|740.9028|718.5453|717.5619|701.4995|697.1336|648.8473|653.4397|641.9621|609.142|633.7571|434.3115|494.7603|576.8919|588.1875|561.374|549.4131|516.9893|564.1855|543.6111|472.8631|500.4852|535.9992|613.6707|588.569|591.8718|597.4887|473.0946|459.8612|510.8098|553.8184|603.4437|543.4495|613.0375|648.8256|739.6215|742.2724|863.5545|1081.0067|1009.2937|1180.608|1408.3631|1651.3904|1913.0099|2317.8381|2071.1194|3223.4495|3518.121|2927.6799|2010.3548|2435.3203|2710.0026|2818.2554|2669.4998|2219.551|2732.8314|2675.6564|2951.1024|3749.454|2619.6834|3140.3795|2968.0416|3104.2371|3448.739|3634.011|3988.1857|3731.4835|3583.4146|4320.2844|4229.7484|3382.003|3195.6935|3195.6935|3338.6056|3871.7731|4254.4308|3276.6951|3769.7181|3644.943|4060.8598|4173.876|4058.208|4089.96|4196.1684|4642.6323|5207.2982|6005.6817|6300.2784|6438.9844|6555.2835|6715.7303|7195.4254|7130.0063|6687.2102|8600.7811|7461.1461|8173.9932|8257.4723|7718.3366|7224.4187||
2022-02-19 20:32:15|new_0222_0651|OZON|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7201.4694|7402.2022|8860.2177|10353.5586|12865.5495|11827.5514|12263.9473|11009.819|11888.3236|10742.1399|10836.4591|10781.7305|9747.273|8769.0831|6475.0979|4629.089||
2022-02-19 20:32:16|new_0222_0652|OTLY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11955.071|14884.6553|13847.5818|10947.8745|10551.3839|8728.7108|7805.5386|4970.9268|4953.1735|4319.9721||
2022-02-19 20:32:16|new_0222_0653|ABCM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1019.2306|901.974||1110.7749|||||1090.3482||914.4105|||||1009.5371||||1288.3728|1288.3728|||||1276.9658|1310.727|1300.7972|1339.693|1429.1383|1363.7483|1295.9596|1477.3939|1445.4992|1651.9353|1627.8451|1625.9406|1697.8495|1699.847|1398.2416|1302.5454|1342.7872|1324.95|1312.9233|1297.0357|1423.3313|1291.2599|1275.0933|1440.2056|1482.3874|1377.9373|1502.4739|1537.2315|1652.3762|1650.6369|1586.3003|1907.9835|1785.3826|1824.3443|1932.2784|1802.6311|1934.1859|1916.0244|1901.8616|1741.4293|1800.0022|1894.2969|2076.6654|2040.3119|2093.0776|2329.168|2283.0199|2134.4141|1950.3587|2132.7289|2252.0073|2177.1918|2368.622|2584.3567|2555.4636|2777.5234|2971.0243|2883.1099|2895.6334|2780.2469|2955.8398|3661.669|3473.6415|3707.2158|3678.1001|3620.8916|3783.0747|4007.8384|4120.4048|3720.8042|3347.4931|2807.952|2994.9974|3625.6312|3620.806|3183.9657|3480.7674|3843.178|3881.0231|2972.6829|3079.8724|2822.4222|3229.2593|3615.5632|3737.221|3709.3176|3317.9315|2753.9743|3657.302|4065.416|3707.3721|3590.9475|3702.8353|3453.1324|4533.4036|4370.0472|4599.0471|5155.0056|4790.5894|4480.084|4704.909|4419.3127|4462.4912|4421.9312|4884.8714|4710.2497|5203.9413|5046.8162|5465.4778|4024.1839||
2022-02-19 20:32:17|new_0222_0654|RLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45838.3434|35726.2588|30879.9141|17200.1571|17435.7757|18613.8686|13775.8336|7304.1763|8419.4376|6190.9321|6688.8984|5531.4632|5437.2534|4616.282||
2022-02-19 20:32:17|new_0222_0655|TUYA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13994.0025|13064.8007|11111.238|14525.7746|13702.9272|11822.1333|6711.5236|4875.5105|3783.9783|3341.7678|3229.8158|3162.6446||
2022-02-19 20:32:17|new_0222_0656|ASAI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3488.5708|3497.4|4014.5399|4643.8287|4529.96|4519.0409|4459.6063|4809.6962|3552.0657|2946.1409|3040.3959|3220.8268||
2022-02-19 20:32:18|new_0222_0657|EXAI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3206.2037|2498.0427|2588.3334|2445.0722|2263.2869||
2022-02-19 20:32:18|new_0222_0658|MNSO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6347.0064|5866.7252|6109.9055|7727.0547|9487.0722|8526.51|7316.6879|8228.6141|6827.2875|6140.0877|5199.4655|4304.802|4773.5811|4776.645|3998.4104|3158.8974|3054.7243||
2022-02-19 20:32:19|new_0222_0659|ZH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4772.7959|5047.9335|5149.0045|5424.1422|7058.1229|5491.5228|5963.1873|5137.7744|4930.0174|4020.3787|2987.2087|2459.3937||
2022-02-19 20:32:19|new_0222_0660|OLK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4284.2556|4427.0641|4047.4315|4212.8513|4190.24|4403.2627|3974.8371|2946.6158|3922.474|2340.8697|2292.0767|2087.3845||
2022-02-19 20:32:20|new_0222_0661|NVX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2702.4316||
2022-02-19 20:32:20|new_0222_0662|TDCX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2724.3211|4050.0527|2685.7492|2762.8931|2477.1751||
2022-02-19 20:32:20|new_0222_0663|VALN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1298.9063|1450.7663|1375.6904|1448.3154|2521.0377|1496.496|2435.2978|3278.894|2675.481|1857.9875||
2022-02-19 20:32:21|new_0222_0664|DDL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5551.9266|7688.1908|5792.6989|5037.3347|5596.7763|6694.4149|4756.4337|3550.2116|1215.6642||
2022-02-19 20:32:21|new_0222_0665|MYTE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2659.2823|2809.4031|2556.3423|2332.4479|2582.0773|2736.4873|2592.2084|2527.9947|2533.9091|2244.1022|2308.316|2239.8776|1890.9265|1431.2911||
2022-02-19 20:32:21|new_0222_0666|TRMR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1218.9023|1472.7735|1697.6495|1589.7125|1470.5242|1496.0366|1081.195|1161.7096|1157.8756||
2022-02-19 20:32:21|new_0222_0667|PRTC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157.2632|1140.4617|1615.2502|1658.2142|1564.8682|1690.5208|1623.9063|1646.3369|1403.999|1366.495|1445.0061|1363.9161|1395.4352|1248.4417|1060.1869|1060.1869||
2022-02-19 20:32:22|new_0222_0668|IMCR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1827.1742|2147.7082|1775.5264|1805.3009|1747.0654|1724.7345|1432.2433|1521.567|1681.7753|1665.1154|1450.2901|1503.3388|1093.8554||
2022-02-19 20:32:22|new_0222_0669|CD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5830.298|4993.2928|4971.739|6498.4653|6939.3643|6260.0371|7377.6399|6105.0875|4871.7365|6159.5001|5292.5269|4516.2412|4610.5563|3123.2801|3667.4055|3257.4977|2303.4644|1879.0466||
2022-02-19 20:32:22|new_0222_0670|CNTA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1901.4807|2061.4674|2027.2315|1796.19|1992.1707|1485.1546|1259.5046|1113.8722|1041.9514|856.7556||
2022-02-19 20:32:23|new_0222_0671|MOLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.7228|655.2281|654.4214|670.8787|623.0387|611.7401|438.064|627.1192|938.1091||
2022-02-19 20:32:23|new_0222_0672|YALA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1002.6107|991.1523|1238.9404|1912.1218|2187.7375|4142.3083|3706.2001|3817.0263|3104.5723|2573.4702|2713.0824|1925.7847|1453.694|1096.7474|954.2566|985.9212|967.2103|905.3203||
2022-02-19 20:32:23|new_0222_0673|RERE|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3831.5449|3294.995|2598.1481|2037.1084|2079.409|1887.9431|1513.9166|1346.9405|1404.8256||
2022-02-19 20:32:23|new_0222_0674|YSG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12244.8486|11166.7695|10503.7308|12095.3966|11804.8544|8015.174|6524.5664|6966.6958|5608.727|4452.8745|3328.6026|2311.705|1920.1047|1509.556|1345.3365|1067.4266||
2022-02-19 20:32:24|new_0222_0675|DDI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||879.5728|885.5193|870.6532|832.0016|776.9973|755.1938|706.136||
2022-02-19 20:32:24|new_0222_0676|SLN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||610.9136|666.4512|694.22|752.4399|685.3908|759.8898|799.2253|726.9285|765.7421|676.0067|616.7687|658.0661|748.1425|714.925|629.0681||
2022-02-19 20:32:24|new_0222_0677|HEPS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4378.1572|4224.938|2728.6058|2092.9091|1541.972|756.3161|625.9167|694.3764||
2022-02-19 20:32:25|new_0222_0678|CMPS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1009.3537|1214.4441|1170.6092|1602.8507|1566.5611|1527.0378|1828.2565|1377.8962|1339.6498|1433.7738|1550.2313|1415.1385|1387.4609|1289.4941|1796.9455|1335.3984|961.4868|687.3129||
2022-02-19 20:32:25|new_0222_0679|PHAR|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1065.5535|953.1224|896.2673|872.6309|836.218|815.1369|784.6395|739.1171|728.2635|705.8983|597.1836|597.9374|510.4188|565.9963|563.2877||
2022-02-19 20:32:25|new_0222_0680|CIAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1216.5271|1119.8677|880.2906|628.9763||
2022-02-19 20:32:25|new_0222_0681|MF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2274.4615|2081.3913|1285.5652|1033.6321|984.1873|941.806|1191.3846|1179.612|708.709||
2022-02-19 20:32:26|new_0222_0682|WDH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3823.027|3334.3102|2569.7048|1643.5075|1454.3268|934.0798|831.6069|563.6009|532.0708|634.5437||
2022-02-19 20:32:26|new_0222_0683|LIAN|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1442.0209|1281.5049|665.9536|443.969||
2022-02-19 20:32:26|new_0222_0684|ARBK|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||639.5686|770.2182|832.3401|810.718|594.4641|485.401||
2022-02-19 20:32:26|new_0222_0685|RNLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.0594|579.8383|576.2368|413.8101|469.633|475.3954|590.6427|909.3737|930.2623|914.6392|1144.83|1233.8083|1080.7921|1059.9723|922.0134|754.5552|919.2642|651.8656|561.1178|484.1088||
2022-02-19 20:32:27|new_0222_0686|RAAS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7672.5744|3562.9517|2062.0044|1630.4221|1633.8398|1296.8809|784.0459|767.6088|728.16|673.9178|604.8823|479.961|350.1085||
2022-02-19 20:32:27|new_0222_0687|GOTU|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2470.2094|2490.735|3014.6925|2899.1961|3464.8929|3839.667|4626.9284|5591.4664|9526.7324|9961.0673|7861.9947|8953.0762|8826.5394|16470.6338|25117.0612|22566.9848|22606.4964|16371.2904|15350.7672|12278.818|21761.6711|22238.8163|7913.0416|6921.3555|4434.4726|3325.5508|848.6949|807.6704|846.1309|758.9538|615.3679|415.3733|469.218||
2022-02-19 20:32:28|new_0222_0688|VACC|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480.3066|485.4163|504.1516|535.8632|529.6841|504.6245|533.8035|474.0724|429.7301|387.5587|325.5214||
2022-02-19 20:32:28|new_0222_0689|NBTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442.0166|567.9168|619.6788|577.6577|539.1206|538.7567|605.3963|500.5793|490.8619|492.4313|392.4879|378.1683|280.2012|294.8204|278.1127||
2022-02-19 20:32:28|new_0222_0690|EM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2130.1843|1823.3779|1501.6053|1501.6053|1057.6091|778.2406|823.1391|675.9718|521.3214|453.9737|461.4568||
2022-02-19 20:32:28|new_0222_0691|AENZ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2804.7159|2750.2941|2690.5628|2612.5294|2947.7773|2627.2216|2851.6106|2621.879|2541.74|2275.9476|2301.325|2191.8016|2413.5196|2153.0678|2154.4034|1932.6841|1784.4271|1678.9108|1621.4779|1413.1166|1196.7415|998.3984|1077.8696|1008.4158|916.2559|743.957|560.973|512.8896|527.5818|424.7367|373.9817|305.8636|488.8475|563.6443|870.8438|1007.0801|963.0036|1053.8278|1133.9668|1109.9243|1100.5748|881.5283|918.9265|623.7481|345.9331|488.8479|448.7784|432.7506|435.4216|443.4355|581.0073|681.181|603.7133|379.3243|383.3313|399.3591|327.234|400.695|460.7992|432.7503|451.4494|502.204|365.9678|391.3452|415.3868|416.7225|401.1887|439.1193|421.6129|639.1159|627.781|575.4659|528.3823|488.2741|437.7028|392.3631|402.8261|373.1809|434.2152|496.9933|428.9837|251.1124|315.6343|388.701|387.1316|411.5453|427.2398|408.0576|320.8658|418.5206|404.57|428.9837|385.3878|420.2645|266.5105|265.0631|296.4521|313.8905|270.2946|318.9476|333.1076|272.0384|299.9398|317.3782||
2022-02-19 20:32:29|new_0222_0692|ADAG|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1264.9722|1053.6514|769.3965|630.5744|608.8154|605.7161|718.5798|718.5798|620.968|505.054|352.9713|350.3567|318.9814||
2022-02-19 20:32:30|new_0222_0693|OPT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.4938|67.5925|||||97.6539|134.0112|240.3789||||||||110.5079||||110.5079|81.4693|57.2651|75.0132|75.0132|97.9959|||129.1971|129.1971|||121.2158|121.2158|136.6795|137.6772|618.5497||448.9474|448.9474|484.4837|718.6508|718.6508|718.6508|718.6508|718.6508|457.5679|484.4837|484.4837|549.0815|420.8952|442.4278|506.707|464.288|429.6774|425.6761|371.4304|416.1709|359.7783|315.9029|361.972|347.0544|346.6157|282.7331|333.453|292.6489||
2022-02-19 20:32:30|new_0222_0694|GRCL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1643.0138|1429.9334|1637.1131|904.6897|801.1813|989.3783|841.2162|806.2496|683.8664|1005.7411|751.2683|463.7209|372.5967|234.8979||
2022-02-19 20:32:30|new_0222_0695|CNTB|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1032.0508|1026.45|937.8935|829.2106|1138.1713|1234.1686|1331.8904|1341.0877|904.7887|244.8793|340.3017|282.2435||
2022-02-19 20:32:31|new_0222_0696|ZME|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.8525|257.7911|107.2159|68.7837|56.3672|37.0525|23.4535|89.0838|33.505||
2022-02-19 20:32:31|new_0222_0697|VIAO|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.6126|206.1468|240.5802|258.4764|307.8611|317.149|310.1264|294.4955|324.3981|299.4793|257.1172|247.1497|209.5449|175.5646|138.6394|183.7199|171.0339|184.472||
2022-02-19 20:32:31|new_0222_0698|MYNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.1572|330.7253|288.7817|230.8995||
2022-02-19 20:32:32|new_0222_0699|BTCM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640.4341|778.6987|1163.7254|1305.0819|1688.7168|1252.8129|1067.7345|1117.7024|1196.7488|1359.8628|1262.1335|1105.6221|976.2706|774.3561|595.4054|678.3545|509.6446|508.7117|623.6728|691.876|747.0818|910.8716|596.2448|754.092|868.8816|833.2717|786.5268|709.4246|787.3649|665.3759|776.2719|743.5824|695.1098|723.2788|789.1443|771.8647|701.3179|555.6596|602.5456|545.1604|513.1885|584.4118|517.0268|388.3827|455.3741|453.3357|445.1822|470.484|414.5808|387.6494|466.9671|471.4571|793.1093|701.0931|788.2112|874.4996|638.0535|592.8405|504.9496|460.5428|321.6152|343.2828|374.1804|635.6815|667.1466|608.7443|514.2693|407.1592|460.6952|474.4473|376.0339|457.9308|426.1122|400.3132|325.5115|306.1614|258.0012|187.0539|180.6038|138.4629|183.6164|160.3956|144.485|126.8544|121.6942|116.9641|417.2242|604.9804|1014.3623|1092.9912|867.3378|435.6287|435.7219|361.5993|750.7905|670.9192|630.2574|486.489|435.6618|228.7224||
2022-02-19 20:32:32|new_0222_0700|GET|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2053.5517|736.8068|622.7206|651.2421|608.4598||
2022-02-19 20:32:33|new_0222_0701|HYW|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||277.2|269.64|197.4|222.5972|211.4|182|186.2|170.8|173.6|161|161|156.24||
2022-02-19 20:32:33|new_0222_0702|AMAM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.265|657.1578|695.6085|618.707|476.0898|430.2985|339.9044|314.5968|175.4751||
2022-02-19 20:32:33|new_0222_0703|ZEPP|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||653.7751|688.2469|586.0202|539.0673|701.3224|545.0107|550.3598|580.0768|636.5392|594.341|629.4071|615.0746|723.2262|1151.6033|850.305|592.074|488.4917|605.558|679.1076|606.171|604.3322|571.8478|666.2364|715.9516|846.5184|832.9048|774.9882|757.6424|582.3253|949.0663|778.0857|763.8373|774.9882|740.2965|763.8373|833.6089|893.6437|895.5198|691.8601|640.8676|656.606|676.1217|736.5571|686.8238|531.9579|545.1782|418.6414|312.8794|312.8794||
2022-02-19 20:32:34|new_0222_0704|SOS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.4928|478.4391|416.5632|383.7006|448.4056|441.2881|475.545|504.013|389.494|409.57|333.8675|333.8675|323.5172|275.153|218.2924|145.8375|114.4465|162.841|190.7957|160.7389|107.8448|77.5956|78.582|96.0081|69.047|55.4348|27.2374|28.5526|31.2026|41.4282|28.3132|20.0805|13.6978|41.7518|17.2453|17.926|15.43|18.7202|18.558|39.1479|28.9884|34.7834|38.1861|44.0664|61.9563|60.5588|217.3709|806.3972|858.0463|737.7762|646.2274|592.341|492.3354|507.7208|419.2543|434.6398|277.9531|219.7292|179.8649||
2022-02-19 20:32:34|new_0222_0705|MDXH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.1628|145.675|151.6019|131.014||
2022-02-19 20:32:35|new_0222_0706|LXEH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.0005|120.0006|125.334|112.4006|114.0006|116.6672|101.3605|121.0286|106.1552|133.6007|113.3339|118.6673|104.9939|112.5339|127.734|132.6673|77.3337||
2022-02-19 20:32:35|new_0222_0707|KUKE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.6237|264.0306|208.8917|207.8539|145.4682|191.0009|152.2685|196.3229|177.9915|181.8352|148.1292|111.1708|119.5973|126.5455||
2022-02-19 20:32:35|new_0222_0708|LBPS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.2864|267.1336|287.1278|232.1373|236.6448|223.12|216.5863|140.1749|151.0019|136.1271|125.7598|90.4885||
2022-02-19 20:32:35|new_0222_0709|BNOX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14989.1994|12721.9939|11549.7225||
2022-02-19 20:32:36|new_0222_0710|OG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||624.7416|556.9125|343.6079|338.253|276.225|743.4425|476.5886|389.1248|224.0145|185.6375||
2022-02-19 20:32:36|new_0222_0711|ORPH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262.9623|287.6066|316.096|332.7509|376.47|407.351|432.3117|300.5889|326.8031|196.7809|259.3453|166.0229|178.6057|145.4012|146.1002|104.1576|95.07|72.0015||
2022-02-19 20:32:37|new_0222_0712|EVAX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.8751|135.9268|101.9451|134.3909|132.855|142.6463|111.3525|149.3659|177.204|147.83|97.8885|105.9881|73.8214||
2022-02-19 20:32:37|new_0222_0713|YQ|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1985.7436|2496.9516|2690.9455|2748.1182|1444.4495|1189.887|1025.9641|656.8745|216.9856|262.3553|173.818|165.2364|86.909|64.0644|56.1184||
2022-02-19 20:32:37|new_0222_0714|MITC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.298|114.9296|100.5327|82.4442|84.1669|84.1669|68.7778|76.33|91.9938|84.5349|68.0009|62.4066||
2022-02-19 20:32:37|new_0222_0715|IH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||836.392|987.988|1457.9358|954.5085|1023.8304|975.8384|715.6148|671.3555|491.6519|570.5722|382.3367|370.6053|261.8233|265.0228|219.1637|160.5067|145.5759||
2022-02-19 20:32:38|new_0222_0716|BPTS|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.5296|180.5619|150.1288|146.056|124.4474|114.4193|105.0388|110.1153|105.2109|75.4213|81.2744|68.8897|59.9883||
2022-02-19 20:32:38|new_0222_0717|WKEY|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.475|233.4622|230.1271|193.4402|206.7808|206.7808|206.7808|208.4484|204.1127|204.1127|144.7499|160.0884|152.0637|110.9902|81.4717|62.5638|58.8778|64.3534|101.574|108.6152|108.9011|90.5115|74.9952|88.0691|104.5712|122.3601|127.6648|192.9117|162.2033|158.612|138.0623|134.4711|151.8286|122.5004|118.1111|95.1672|81.9994|69.0312||
2022-02-19 20:32:39|new_0222_0718|PPBT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1443|10.1647|12.0081|9.6034|11.9362|17.8413|23.1898|17.9194|12.207|12.6607|12.207|14.7227|25.7443|26.3573|24.2885|20.9763|16.123|16.6165|15.7939|14.3132|13.6568|18.0994|14.8909|15.6313|26.1193|23.0926|26.2595|27.8306|30.2491|26.4129|29.4419|42.8419|38.4183|33.5139|31.12|28.0878|21.0659|17.4291|17.4498|22.9368|21.0762|21.7706|20.6043|17.2026|18.5554|14.4537|18.6335|13.9439|15.4303|13.8472|24.0809|21.9749|17.5029|14.7621|26.545|44.8999|146.5243|153.0776|67.6377|75.0382|70.7356|72.1124|69.875|69.7029|77.9222|76.6964|71.2681|108.0404|80.1519|92.8353|86.1413|76.4526|80.2908|73.5128|76.5387|46.4572||
2022-02-19 20:32:39|new_0222_0719|BQ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||653.4216|584.4493|417.4638|601.6924|479.1758|978.3173|659.7743|537.6409|407.9587|385.4444|392.0464|269.4755|253.2529|206.5802|181.3215|124.4894|83.029|66.7552||
2022-02-19 20:32:40|new_0222_0720|CMMB|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.724|214.2786|192.2809|163.4445|123.0962|119.4489|96.1087|82.0858|57.346||
2022-02-19 20:32:40|new_0222_0721|AHG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1287.648|1673.4223|1674.7143|1481.9207|1496.3083|1644.5004|1676.1531|1714.9995|1411.8853|1252.2682|1258.0725|1148.8419|1142.9729|440.1693|338.4823|416.4803|463.5735|504.8341|422.1712|321.7948|369.4926|325.6792|229.2899|216.7444|85.3065|92.2628|129.622|67.7766|65.697|55.1257|52.7238|150.8487|147.9427|116.5127|89.7098|74.7515|98.203|120.6548|117.5073|121.1794|98.6222|93.3046|67.4138|71.8104|79.7371|78.6495|86.9541|166.0072|313.0763|185.1296|125.8023|129.3763||
2022-02-19 20:32:41|new_0222_0722|AHI|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.3969|89.0516|102.966|44.7246||
2022-02-19 20:32:41|new_0222_0723|WAVE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.7335|45.838|44.0622|37.403|39.6227|34.9773|33.2964|34.2398||
2022-02-19 20:32:41|new_0222_0724|MRM|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.868|68.4795|65.8192|62.1378|56.9687|50.4962|49.2028|48.3368|35.5934|31.7362|44.2355|35.0564|29.7344|28.8068|30.4668||
2022-02-19 20:32:41|new_0222_0725|FHS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.7266|200.3077|196.5447|178.3086|198.8604|109.4166|107.3904|87.4175|84.8124|75.839|48.0507|46.0245||
2022-02-19 20:32:42|new_0222_0726|QNRX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.1486|94.9786|27.876|17.8607|12.9365||
2022-02-19 20:32:42|new_0222_0727|ANPC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.0158|118.9589|110.2218|83.4314|84.0105|86.2508|65.8642|66.0883|59.7259|43.6855|43.9095|54.2148|64.9808|67.8742|83.4261|72.4554|70.4956|55.8112|67.1794|55.7487|49.3976|53.2974|46.9017|29.3136|21.4966|14.639||
2022-02-19 20:32:42|new_0222_0728|COIN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65393.376|61390.4764|49855.6356|50672.4614|49404.8104|56085.9945|49387.9713|70719.9854|63377.7547|54027.1148|42552.4056||
2022-02-19 20:32:43|new_0222_0729|PATH|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35821.6053|36016.7716|41033.6291|34285.0328|30625.3888|31841.7818|26786.0012|27699.4718|23054.9033|23041.7611|19506.9753||
2022-02-19 20:32:43|new_0222_0730|HOOD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29332.5073|32034.7372|38127.1079|35840.6357|29960.7506|20572.7622|15930.5483|12656.3196||
2022-02-19 20:32:43|new_0222_0731|DNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18088.0454|17112.0655|20501.7709|16933.9037|12919.7211|9247.4873||
2022-02-19 20:32:44|new_0222_0732|RBLX|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38262.5578|38309.322|40436.9855|55210.974|49311.7686|44996.5579|48571.6033|43726.6229|46966.7206|65645.7454|57890.6348|39693.2548||
2022-02-19 20:32:44|new_0222_0733|CGEN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.488|143.582|133.0245|155.8884|202.9927|131.5438|86.1032|118.2522|124.7496|105.3028|107.9029|101.4027|78.7848|79.8249|80.0849|122.4778|108.4059|84.6921|90.9159|73.9831|54.7058|50.889|38.3624|38.1015|27.166|36.8309|43.8836|45.926|46.4771|48.2879|48.8127|71.9069|142.7641|139.09|115.471|114.6837|131.425|127.5085|136.9448|173.7098|186.3286|192.7722|190.6636|166.7286|123.4826|116.9651|107.0807|137.8321|120.1058|104.6794|133.6039|145.5615|155.2379|126.7078|109.6465|100.8748|86.0517|83.322|100.8196|104.1525|88.3394|83.8947|80.8389|130.8781|119.7395|116.1195|113.2821|107.1437|93.7507|80.131|78.1766|74.2677|77.6624|82.6909|74.5894|73.785|79.9806|73.2217|77.5462|81.7759|82.0579|82.186|81.9035|67.7822|66.501|48.1071|52.632|51.5493|75.9078|68.2604|65.7704|61.1794|58.6303|65.8235|59.5816|57.3118|47.0979|22.6978|14.1861|13.4008|17.1074|12.8306|20.8141|27.3862|35.6405|52.1207|70.4256|78.6942|84.1116|78.4091|78.4291|150.8637|153.3288|156.7799|157.7659|154.4791|125.8841|107.8067|143.304|136.7305|152.3245|150.3246|138.9919|171.9516|181.1088|170.9341|161.9465|163.4727|137.3578|142.3222|139.5786|124.1461|142.6651|152.2676|151.5817|178.05|207.2044|204.7748|199.5687|144.0365|127.3769|140.7221|109.7704|150.7994|146.1206|139.6424|166.995|183.3184|188.807|208.3153|197.1079|222.9332|233.5672|205.2335|321.0849|366.3514|377.8598|385.9157|379.7779|367.3788|455.4803|451.7536|404.9634|338.7117|342.8524|447.8471|428.4598|442.5156|386.777|344.6096|358.6654|432.1887|411.5844|374.2677|366.2081|331.9548|392.9055|339.0939|302.7624|274|283.5874|354.7366|359.7827|325.1792|235.1747|265.014|324.187|356.5552|342.3941|330.9052|339.0506|347.7051|318.1781|313.0873|310.5418|260.7706|237.7615|230.0918|212.1957|201.9694|212.1957|196.8574|186.6311|171.3324|204.576|143.2032|124.0242|138.4914|159.0086|223.125|233.123|178.7276|199.7018|183.0304|183.0304|220.2085|200.1895|202.1162|196.7503|150.8215|208.8758|210.8557|237.8117|214.4499|192.2861|234.8132|198.4139|263.9279|260.1842|336.9292|335.6813|395.3107|612.6637|564.4592|745.7856|1235.1061|1051.9806|1308.2222|1331.5088|1200.7198|1319.7994|1080.8132|1065.1013|1071.8883|1127.1144|712.9314|732.1773|681.1218|643.4677|625.1884|554.6973|575.6768|535.3962|561.4108|343.2242|358.3294|265.1806||
2022-02-19 20:32:46|new_0222_0734|DCYHY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5629.8479|||5897.187|6400.4136|6294.2643||||||||5026.5594|4758.8109|||4403.2074||||4542.7858|4542.7858|4542.7858|4542.7858|4538.6958|4538.6958|4538.6958|4538.6958|4538.6958|4538.6958|4525.4616|4525.4616|4525.4616|4525.4616|4525.4616|4538.6958|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4526.1563|4606.4683|4607.144|4607.144|4607.144|4607.144|4607.144|4607.144|4607.1651|4607.1651|4607.1651|4607.1651|4607.1651|4607.1651|4607.845|4607.845|4826.745|4826.745|4826.745|4826.745|4180.6328|4053.6817|4053.6817|4053.6817|5329.7597|5329.7597|5331.0259|5331.0259|7141.6042|5801.7325|5922.1458|5922.1458|5922.1863|5922.1863|5922.1863|5922.1863|5922.1863|5922.1863|5922.1863|5922.1863||
2022-02-19 20:32:46|new_0222_0735|TOST|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31213.2871|26998.8925|28843.6219|17822.5919|16751.8383|13044.4227||
2022-02-19 20:32:47|new_0222_0736|KAKZF|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10376.6505|10376.6505|12160.437|15325.2195|13639.6986|15326.9292|15326.9292|18044.2448||21621.06|21621.06|27098.3952|27358.8473|27358.8473|19026.5328||
2022-02-19 20:32:47|new_0222_0737|FTCH|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8331.8414|7274.62|6240.8274|6475.1147|5292.1857|6117.3769|8775.6497|8011.3582|7786.0292|5876.823|6120.4219|5286.0957|2728.3075|2667.4077|2691.7676|2907.9616|3837.4687|4078.5108|3871.1865|2396.1251|4370.8041|4931.5993|6178.9439|8945.5337|9686.4632|8989.7176|11616.9583|18577.6167|22531.3045|22325.8964|19693.477|17628.6952|16904.9573|17515.1677|17227.8012|16585.6611|14822.4368|13333.932|14480.6576|12810.6689|12268.8503|8602.2973||
2022-02-19 20:32:48|new_0222_0738|CND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346.1746|345.8221|346.5272|346.1746|345.8221|356.0452|371.5561|359.2179|403.9879|388.477|362.038|353.5776||
2022-02-19 20:32:48|new_0222_0739|MKFG|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1437.554|1978.4892|1602.4281|1153.1846|1331.4547|1252.6364|1053.7757|910.6704||
2022-02-19 20:32:49|new_0222_0740|BLDE|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||534.3259|689.3635|707.9157|519.1382|614.4351|736.0122|698.8611|593.0155|630.3532|449.4796||
2022-02-19 20:32:49|new_0222_0741|VLD|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1533.081|1446.994|1831.638|1765.699|1436.0042|1205.2178||
2022-02-19 20:32:50|new_0222_0742|MGA|market_cap|0||||||||||||||||||||188.2795|223.4526|308.6121|328.9921|320.2578|407.6009|404.6894|358.1065|317.3464|314.435|302.7892|369.7522|349.3722|323.1693|320.2578|352.2836|352.2836|334.815|451.2724|489.1211|541.7755|559.2522|565.0777|613.5958|632.0962|508.7604|467.6821|428.7086|401.727|485.6699|542.6777|595.0955|546.0838|499.8054|459.6976|467.6872|460.9092|464.2981|244.0107|199.9532|216.8984|227.0655|233.2734|263.7004|307.6504|277.2235|287.3658|307.6504|280.6042|250.1773|294.1274|280.6042|283.985|344.839|327.935|307.6504|283.985|304.2696|297.5081|294.1274|280.6042|226.5119|219.7503|219.7503|192.7041|152.1349|148.7541|81.1386|84.5194|82.829|77.7578|84.5194|77.7578|74.377|60.854|49.0212|49.0212|55.7828|99.7328|175.8003|206.2273|233.2734|263.7004|304.5978|345.2109|355.364|436.1198|436.1198|456.4045|517.8163|622.7333|663.3462|808.9256|897.4647|845.1462|1002.4882|948.9573|934.358|812.6968|987.8227|1101.6033|1282.6179|1371.1775|1424.324|1452.0564|1628.0633|1738.0676|1716.0667|1941.9513|2099.7349|2148.2837|2105.8035|2415.3021|2433.5079|2360.6847|2281.793|2178.6268|2154.3523|1941.9513|2014.7746|2311.8043|2178.857|2044.4497|1943.6855|2210.0405|2073.2694|2217.2281|2195.5965|1994.1371|2188.4088|2541.1527|2677.8988|2605.104|2634.1662|2517.7783|2532.3792|2517.7783|2408.6558|2306.7292|2685.1644|2699.985|2809.0464|2678.1168|2935.083|3182.3515|3182.3515|3306.0646|3619.3447|3677.0462|3687.1044|3479.9673|3289.3758|3515.9025|3625.4203|4059.6874|4502.3546|4468.6814|4662.6272|4443.5511|4258.0188|4236.9725|3950.3358|4081.1003|5257.3869|5031.1474|4757.0463|4630.5635|4664.1473|4096.078|3972.2132|4241.2988|4548.9411|4237.1358|4057.7409|4096.1826|3929.6162|4092.2801|4147.9283|3887.2555|3745.9785|3403.4892|3403.5326|3103.8502|2992.54|2902.6723|2859.8599|2868.4225|2818.3128|3293.903|3399.5897|3329.2594|3509.8144|3377.701|3047.4173|3162.7438|3070.24|2955.7119|3240.8083|3069.5337|3260.5426|3670.754|4215.3472|4335.9269|4443.8572|4320.122|3729.7292|3939.3333|4699.7901|4745.5311|4856.1876|5153.0172|5495.4552|5546.8002|5305.8901|5145.2188|4763.8861|5104.8577|4565.5717|4376.8912|4521.0332|4814.4113|4887.2916|4804.1219|4484.6143|5029.3223|5754.8669|5774.7895|6531.0844|7176.6394|6949.9083|7728.2209|7469.1045|7717.3824|7826.3223|7654.7178|7644.8077|7615.8501|7731.28|8163.042|7715.45|7140.3854|7181.4282|7071.8842|7670.9829|8002.7561|7342.5651|7169.0347|7062.3002|6453.19|7179.4774|7672.3566|8409.7056|8012.6715|8177.1056|7615.6533|7526.0831|7862.5176|8005.6456|8051.083|8201.494|8500.5576|8407.3711|7887.4946|8054.0778|7885.3027|8003.6644|8198.6167|8424.4075|8828.8579|8583.851|8083.8955|8253.1112|8616.4946|9705.1231|9905.4307|9600.2388|9790.6894|10541.546|11168.4349|9932.0812|9335.5925|9146.3968|8497.5597|8210.0928|8492.297|8147.5072|6669.6568|6653.8947|6406.2351|5763.8929|3791.1755|3165.1305|3370.2946|3133.8222|2889.4674|3012.2078|3824.0964|3651.8093|4726.0752|5701.7233|5114.3205|4789.5952|4464.056|5449.6853|5698.3352|6204.1779|6420.4849|6929.5194|7356.3822|7561.4109|7441.2725|8425.0186|8773.6167|9963.5348|10966.4289|11540.5494|12624.1336|14170.59|11983.216|11589.8794|12397.8568|11732.6059|13080.5144|11804.898|9212.5162|7807.7394|9034.4331|8418.7181|7888.256|9645.3579|11101.2609|11138.5918|10232.8214|9408.6858|9212.5743|9344.5159|10101.0434|10101.0434|10357.6621|10828.783|11662.3781|12182.3122|12408.4718|13686.1574|14013.4426|15515.6314|16586.96|17438.1557|17604.6461|18548.2681|19029.0493|18186.7455|18147.7085|18764.7217|19709.0395|21106.1487|21474.3174|22423.2285|23031.4709|22956.6587|24254.1161|20286.9318|21099.1786|23010.096|22299.1284|19699.7177|22354.5223|22033.5043|20707.2237|23614.3651|23051.5597|22340.5738|20215.8357|19413.1364|21321.6972|18373.9412|16315.836|13914.3187|15627.9642|17041.3041|16668.4264|16078.097|13912.1357|15300.5724|15986.8569|16510.3794|15780.0018|15549.3562|16683.3636|16556.8722|16396.2002|16412.0561|15883.4936|17032.0917|17259.3705|17766.0129|17792.0842|19745.1446|19843.3098|20208.1544|20344.122|20478.2966|19697.1472|20191.6363|21141.1986|22957.9084|20829.4555|21069.3566|18760.6709|17860.9092|16608.3763|16656.9839|14877.5621|17319.861|17198.3535|15730.9064|17919.0623|13842.0353|16021.1727|15822.6884|15725.4049|16402.8201|16538.1518|16826.8546|16630.2574|15371.7678|13894.9379|9528.5669|11651.0014|12591.329|13297.7356|13787.4793|14516.1224|13679.8219|15282.5289|18380.7826|21277.8426|21112.5486|25305.0049|26466.0742|28383.9928|30329.2329|31279.0001|25203.9589|23724.7334|22628.6407|24451.2026|22628.6557|24109.7435|24011.4458|23061.2348||
2022-02-19 20:32:51|new_0222_0743|ESLT|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.0682|200.4938|187.1275|163.0682|197.8205|197.8205|245.939|326.1365|315.4435|302.0772|291.3842|241.9398|283.3645|336.8754|286.1029|323.0194|310.7391|321.5196|338.4288|313.7902|307.6375|290.7297|270.721|283.0265|284.577|310.2684|324.1481|342.6709|359.426|371.82|387.3125|440.766|362.616|359.49|352.6035|362.0903|376.3078|418.6682|402.5656|437.9914|352.6014|357.4666|381.7153|362.843|375.687|386.9383|548.3175|491.595|465.6161|553.2214|572.298|543.6831|553.2815|573.5865|577.4104|614.8386|655.0617|666.1709|622.7046|683.4751|704.2447|725.9707|689.9434|672.1234|691.2091|631.3742|610.0047|624.8175|599.9182|623.6504|626.2227|615.3184|661.662|631.9831|583.4586|600.5392|650.6253|724.8548|716.6589|732.5358|708.653|685.1618|711.1007|666.4119|617.411|735.3028|729.3807|763.1251|770.537|741.1453|761.0045|800.5684|837.3027|794.5791|817.1298|896.0251|939.498|1040.7978|1015.6499|1018.0836|989.4081|1007.6748|1002.8335|895.9979|965.2656|946.1152|910.2459|955.9622|986.1677|1058.9866|983.1984|1003.6817|952.4734|1126.1718|1068.7899|1094.7182|1085.6505|1173.8545|1244.0248|1296.2996|1392.1923|1450.4165|1485.2903|1411.7611|1571.397|1878.6158|1855.9212|1866.6692|1666.1284|1924.2669|2035.3846|2153.5546|2412.6036|2561.4418|2666.5913|2383.9495|2250.852|2301.3384|2526.9528|2463.1759|2217.0266|2333.1586|1935.657|2014.7665|1753.032|1964.6919|1876.7457|1734.0962|2053.9004|2236.1046|2584.9437|2433.0367|2781.8757|2745.6874|2807.965|2598.8299|2632.4935|2746.6455|2737.2887|2629.6855|2738.5647|2532.5185|2119.6634|2103.0121|2316.7692|2161.4646|2324.0225|2199.4375|2057.3593|2323.3694|2147.0461|2165.9459|2394.3004|2287.6067|2138.15|2032.734|1895.7919|1512.782|1870.9712|1831.1724|1836.3077|1756.2935|1666.8171|1538.7436|1586.2855|1500.5403|1427.5296|1444.0844|1326.9276|1414.7952|1507.332|1479.7777|1636.3812|1743.1164|1626.2664|1634.1489|1801.7969|1782.9365|1808.5028|1828.6206|1914.9593|1955.1948|2222.1742|2235.5861|2411.2628|2529.2716|2491.5263|2562.8789|2562.0265|2577.3705|2707.3728|2590.1572|2588.8785|2584.8294|2651.1071|2541.994|2442.684|2549.6049|2638.3908|2872.7947|3101.5938|3326.978|3197.2114|3334.2347|3612.55|3352.163|3251.2097|3394.4225|3752.1346|3702.5632|3612.83|3601.7201|4204.348|4211.1857|4044.5161|3871.0088|4225.7159|3961.6044|4089.8703|4137.745|4423.2836|4356.6519|5032.8905|5118.3821|4983.9777|5106.6641|5330.2357|5343.06|5372.5561|5906.9048|6445.9558|6326.6892|5813.7144|5750.437|6363.9139|5896.6454|5150.0505|4885.4082|5342.0123|5133.8043|4938.8497|5502.7644|5037.182|5345.0051|5141.4998|5074.8048|5313.3677|5628.0312|6125.6785|6153.547|6520.5341|6634.9139|6901.653|6952.4394|7268.1984|7266.4319|7242.5844|6995.7069|6980.6795|5428.4352|5340.4806|6042.7916|6613.8336|5789.9773|6081.6861|5949.5332|5405.8941|5101.8098|5307.3319|5861.5785|6040.8413|5922.3848|6273.7764|5738.512|5754.866|5651.8796|5841.9404|6512.9879|6402.9204|6856.8935|6917.8947|7896.1248|7254.7277||
2022-02-19 20:32:53|new_0222_0744|ACHR|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2281.2065|1987.5054|1518.4636|1442.9713|1464.331|752.3386||
2022-02-19 20:32:53|new_0222_0745|ONVO|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.8792|128.9659|117.9738|112.7305|242.5017|157.5792|70.4729|97.6116|96.2885|104.2734|98.1673|138.145|256.3877|256.4206|232.8696|281.3841|257.4503|253.3128|367.2384|458.2829|436.3262|633.6796|680.8192|788.1763|722.9106|799.9485|610.0703|478.0577|556.1717|682.619|609.7896|609.0048|489.6604|573.9935|503.955|533.4365|503.6671|466.6564|319.6211|396.265|406.2684|351.2188|294.8389|226.4437|259.4417|303.1179|314.2076|229.1867|177.4349|204.2349|202.3385|250.3823|278.0999|374.1795|393.788|365.0646|354.375|282.5155|328.2166|380.4709|383.1847|299.6567|316.7926|292.7456|300.1561|286.512|226.0441|229.2278|218.0842|166.8014|152.9013|149.7711|151.8453|119.7029|110.0327|137.6797|155.5764|150.7129|141.8125|140.678|130.176|125.1612|119.3667|118.9477|120.6889|132.6383|125.2562|124.016|70.9222|63.7981|50.4835|33.8728|34.4737|52.004|64.0431|60.016|38.4839|44.6695|37.8488|56.1138|90.7795|83.3343|93.9143|59.7577|50.5581|59.7137|57.5595|81.2061|95.4403|91.0989|86.2715|67.8033|74.7167|74.4557|66.3351|67.8151|57.0519|54.4964|41.177|33.9518|27.1615||
2022-02-19 20:32:55|new_0222_0746|SLGC|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1856.9248|2134.1166|2277.3421|2056.3113|2105.2279|1639.6138||
2022-02-19 20:32:55|new_0222_0747|QSI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1329.9068|1644.9924|1179.8661|1331.2708|1152.0059|1154.739|849.2327|1129.562|662.3466||
2022-02-19 20:32:55|new_0222_0748|RPTX|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1078.5575|1091.2114|881.3489|924.3505|1090.0822|966.9195|1168.3917|1337.7301|1330.3495|1240.7259|1113.4201|1208.1163|1197.3427|1155.2187|1247.6214|1260.1222|975.8789|1079.656|846.8052|913.164|643.1379||
2022-02-19 20:32:56|new_0222_0749|DYNS|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.0419|294.3603|292.2978|286.4047|292.8871|291.1191|300.5481|290.8245|290.5298|290.2352||
2022-02-19 20:32:56|new_0222_0750|EVGN|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.0544|38.5114|||46.9357|43.0846|50.5726||||||||84.0823||118.3743||126.3654|110.7202|87.854|85.4471|93.8714|98.6854|||137.6781|136.4746|134.7898|||123.9584|||102.2958|||95.0749||99.4074|102.2958|98.6854|115.0527|102.2958||100.1295|103.4993|84.725|95.0749|111.9236|113.1271|124.4398|123.9825|121.5515||120.348|152.842|234.112||286.976|306.2336|329.7128|330.2112|493.2923|445.4843|482.8362|475.9738|425.8432|420.5952|404.1681|325.1352|325.1352|328.1656|281.1041|225.4399|224.3564|214.723|246.5131|221.4612|251.061|253.3434|223.4223|222.0945|215.5518|209.7577|187.4107|170.6504|206.7944|167.9231|178.5929|164.3224|189.7593|172.9709|157.9852|173.0396|168.2047|161.5424|148.4739|136.2099|130.4591|127.6588|128.678|134.2844|134.4993|130.6491|125.1226|126.1525|118.6863|116.1325|108.665|99.1394|95.5344|84.4616|100.1694|74.6875|81.8987|80.3534|78.0355|74.1724|70.8243|73.3998|70.8243|63.6389|54.3441|56.6595|54.8567|46.3577|48.4181|37.3437|41.2069|35.2834|41.4644|42.098|39.1208|34.5108|41.2069|37.0862|35.2834|26.7845|28.8448|32.708|25.7543|30.3901|72.6325|130.6943|96.764|119.8878|168.7445|240.8432|212.8363|193.9882|157.2112|151.1491|125.5192|117.395|122.6757|102.4994|116.4953|79.0356|69.1562|55.5719||
2022-02-19 20:32:57|new_0222_0751|GENI|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3855.8678|3729.124|4120.0662|3466.2747|3187.4631|3845.1936|3508.1228|3634.6453|1700.3852|1508.6845|1336.1539||
2022-02-19 20:32:57|new_0222_0752|KIND|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4660.594|4404.0124|3059.8312|2179.0287||
2022-02-19 20:32:57|new_0222_0753|MNDY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7791.5593|10146.6127|9446.7855|17936.4932|14689.7536|16317.9772|14018.6078|13290.9816|9544.7436||
2022-02-19 20:32:57|new_0222_0754|JOBY|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8092.0979|7536.521|6127.961|5735.1429|4414.4681|4517.1301|2475.967||
2022-02-19 20:32:58|new_0222_0755|MYNA|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.1572|330.7253|288.7817|230.8995||
2022-10-22 16:46:18|usa_0000|AAPL|market_cap|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2452428.2236|2443896.8971|2703282.0337|2973018.8657|2849537.593|2663332.7712|2825141.1781|2556611.1908|2406898.2665|2236130.8655|2595587.1555|2538535.9859|2289278.6224||
2024-05-17 18:00:48|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|3081155.6987|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2910562.1044||
2024-05-17 18:00:51|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|447441.9614|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|534857.1597||
2024-05-17 18:00:52|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246||||||||56340.888|||||54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3190406.3912|2893619.6171|3117480.6678||
2024-05-17 18:00:54|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5399|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1287|165282.6291|165090.5903|164121.4821|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|371446.8678||
2024-08-10 16:05:04|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|921588.375|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3574490.8584|3287742.5849||
2024-08-10 16:05:07|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|536696.39|516419.9968|526874.8065|528029.9414||
2024-08-10 16:05:08|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246||||||||56340.888|||||54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475841.04|3017962.2512||
2024-08-10 16:05:10|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|386651.4831||
2024-12-09 18:37:59|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3724841.1036||
2024-12-09 18:38:02|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|499194.8333||
2024-12-09 18:38:05|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|51084.301|||||||||||14896.2744|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475841.04|3100617.6382|3199710.8|3021163.8131|3148374.6236|3318075.7779||
2024-12-09 18:38:07|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|360469.3155||
2025-01-20 03:58:09|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|2025-02-05 04:15:42|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3497287.3129||
2025-02-05 04:16:07|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468252.21|465030.99|478612.35||
2025-02-05 04:16:20|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133802.2572|3085548.6519|3064659.1619||
2025-02-05 04:16:23|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348190.4383|366319.8395|369497.9018||
2025-03-02 00:39:37|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|||
2025-03-02 00:39:39|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|483076.8236|||
2025-03-02 00:39:41|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133802.2572|3085548.6519|2951216.5936|||
2025-03-02 00:39:43|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397304.9078|||
2025-03-15 09:53:07|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|921588.375|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3207062.3648||
2025-03-15 09:53:09|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|483076.8236|485550.1353||
2025-03-15 09:53:11|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133802.2572|3085548.6519|2951216.5936|2888548.1236||
2025-03-15 09:53:13|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|392347.304||
2025-03-20 01:43:07|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|921588.375|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3233501.2133||
2025-03-20 01:43:09|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|483076.8236|500867.3111||
2025-03-20 01:43:11|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133802.2572|3085548.6519|2951216.5936|2883939.0546||
2025-03-20 01:43:13|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|392732.8796||
2025-04-05 19:42:15|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.2025-05-10 13:52:01|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|921588.375|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2965209.5358||
2025-05-10 13:52:07|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|462467.3396||
2025-05-10 13:52:09|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3260879.9852||
2025-05-10 13:52:13|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|371064.6243||
2025-05-11 01:45:57|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|921588.375|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2965209.5358||
2025-05-11 01:46:00|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|462467.3396||
2025-05-11 01:46:03|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3260879.9852||
2025-05-11 01:46:05|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|371064.6243||
2025-05-20 04:50:25|usa_0000|AAPL|market_cap|0||||||||||||||||1505.8202|1778.2239|1604.1833|1529.4862|1589.4758|1507.0354|1505.8202|1498.2674|1768.6229|1760.9921|1502.9452|1343.5549|1307.2628|1068.8721|1107.304|976.5888|891.9945|974.1583|1151.9934|1244.7624|1359.068|1428.6031|1544.398|1769.8896|1895.1815|2318.056|2283.8491|1989.4358|2355.4631|2098.044|2168.5381|2505.114|2578.2766|3533.1875|4456.27|4039.5|4963.288|4947.618|5072.866|5166.816|6763.826|7123.968|4870.1762|4160.906|5273.73|5210.9515|5399.301|4980.842|5105.355|5167.6255|6038.3937|5793.624|5206.1124|5309.7199|4741.9405|4619.1666|4941.412|4814.9054|4623.5828|4551.0104|4982.1289|6099.9152|5115.666|4929.64|5518.706|5518.706|5871.5611|5587.4435|4451.0155|4256.862|4256.862|5039.3805|4795.2261|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6679.8974|7672.2275|7998.0807|6970.7737|7195.1808|7150.2806|5772.9542|5622.6263|5532.4162|5346.3943|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.2133|4566.7585|3208.2903|3063.7692|2714.9575|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3986.3529|4282.193|4027.1149|5162.8212|4453.2139|4662.1732|4840.6786|4735.6608|4268.7704|4631.8092|5032.9312|5660.9698|5485.7289|5241.9209|4582.5888|4463.6086|4686.4042|3918.1358|3401.1377|3385.7489|3024.0854|2983.9036|3231.2716|2597.385|2723.2759|3001.7882|2762.2817|2863.429|3004.8323|2600.7129|2071.2326|2024.5023|2307.2502|2149.229|2125.5259|1803.4637|2214.7825|2752.6522|2774.8883|2179.1352|2271.881|1680.2565|2344.3413|3024.456|3657.2568|3640.6339|3540.8822|3819.1897|4609.6641|4152.0257|5154.2364|5019.0369|4317.7227|5540.8437|5574.694|4711.8387|4911.118|6286.2176|6012.9058|7415.8734|8967.112|10448.2816|9718.2979|12884.0237|15738.2034|16575.847|16749.6166|18530.419|22093.9847|20253.6574|13670.4713|16870.6578|16512.4888|19802.8083|8367.9454|6566.6724|5538.6714|4996.2444|7482.8822|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.0357|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.9157|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190982.6351|174161.6928|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0693|325404.6098|322255.8662|323784.318|321657.3789|311133.8099|362010.4676|356772.3967|354351.9205|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.4918|540213.3618|546076.2117|572530.0848|623599.9562|625348.2146|560012.7727|550568.2363|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8881|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|921588.375|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|3117256.2445||
2025-05-20 04:50:28|usa_0001|XOM|market_cap|0||||||||||||||||30047.7816|31222.2816|31907.5632|30047.7816|29754|35039.5632|34256.5632|33865.0632|35235|37584|37192.5|39346.0632|40324.5|42282|42184.2816|40360.3725|40552.8723|39031.0561|41382.165|40159.6606|40296.8136|37829.5424|38195.0424|40753.5424|41393.3136|43768.7712|44069.3227|43978.9763|49860.7547|48565.2126|49106.54|50009.5226|50350.1808|59414.7872|56273.3936|61140.0352|61764.0528|62031|66487.5352|67111.5528|71033.0528|69356.2566|60798.1926|52418.142|52574.6453|57918|58780.1453|56960.4|60859.7408|61029|61537.8408|64250.2408|63063.3|58533|58533|56571|57552|59777.6276|56555.1276|56541.9651|55575.4401|55575.4401|56050.544|58279.827|55732.075|57005.951|57575.072|59139.612|62581.6|58826.704|58826.704|57731.7713|56562.5|60000|59843.995|64688.3694|62350|61103|61054|63078.9942|64428.75|64273.369|68630.869|72832.5|74062.387|72506.4545|72351.1052|73853.125|72453.5635|73944.22|75808.36|72857.0486|75606.9934|72346.5|70949.4934|67967.8545|74485.32|75261.4521|76817.004|78834.1705|79765.2828|79298.6925|76039.6088|73867.0485|75917.4934|75917.4934|79022.4934|82111.0283|81955.566|81334.6905|82120.8809|81499.9309|81189.4559|81325.979|81171.0201|77911.5295|78401.4934|82593|80574.9934|78076.595|78076.595|75903.4958|70450.3012|73864.1925|73864.1925|71383.72|78057.7875|74954.1475|75420.9349|77625|79320.8974|82767.5003|86335.1935|88664.3804|87699.6531|90027.9625|85371.3438|89717.5212|94833.1572|96081.0436|99955.079|99670.5|98749.3946|101233.6561|105576.46|105265.941|107905.3525|102142.1625|101210.775|103378.2682|110052.8411|117193.0819|121716|128702.25|124062.2456|133844.3751|140676.3386|147197.7582|152151|158954.5|151377.875|157978.125|151504.875|150426|150337.6875|145730.8125|156471.8217|165478.375|178478.0625|172513.5|172576.25|169702.5|158358.75|170625.8125|173208.75|182476.9375|177547.5|171022.25|161608.7611|171325.75|201675.75|193936.5|187259.5|192722.5|191508.5|184359.9234|179807.8266|192553.6978|280115.8125|290329.5|262079.37|270875.1636|270440.0227|290021.3599|273699.29|278707.312|284368.5543|310497.3648|310032.6421|305904.6672|302211.216|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255986.3018|267593.7|265828.1195|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|283083.8987|288909.5703|301295.4053|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|345216.9665|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|458976.5322||
2025-05-20 04:50:31|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||692.5958|796.3261|858.1262|784.1169|726.9049|726.9049|720.3041|988.0301|1268.965|1230.8212|1864.5731|1956.9992|2466.7821|2651.627|2938.4285|2686.2843|2475.6863|3127.1811|3489.2895|2606.7451|2356.7453|2857.488|2936.2764|3127.1811|3005.3556|2899.0061|3084.93|3592.282|3190.4831|2680.7154|2801.7923|2627.503|2533.4143|2855.0048|3210.2277|3204.0257|2701.4725|3027.1742|3277.2964|2890.7609|2985.6821|3203.7621|3735.6363|4491.6219|4780.0991|4780.0991|5145.6568|5492.9173|6160.2225|6506.3977|8189.4782|8525.9376|7553.9635|6986.155|7156.0886|7241.94|8206.8232|8622.6793|11244.4265|11888.9525|12160.9268|11462.8547|12707.914|11831.8433|12800.4899|14846.6113|15576.0837|16430.0542|17020.3134|19715.0217|21309.9747|21886.3936|21282.7034|19801.5466|21731.5799|19049.73|19798.6565|20275.0086|22143.1511|24412.3026|25615.5338|25868.928|26210.2272|25262.928|25993.1744|24025.7248|26028.2432|24816|20868|21185.6448|23348.1792|22676.224|22640|23055.751|24342.3197|23591.9738|24239.072|26455.6864|30745.2288|29097.952|29097.952|32841.416|32572.724|36566.4321|36492.1478|35480.0246|34510.9937|36622.0138|41660.087|47876.07|49596.3898|53316.9167|53390.656|54570.56|53390.6679|59230.6|51607.6218|50938.316|54945.3238|58620.7228|61256.6157|67826.5418|71042.1281|71864.726|70280.2624|73037.8075|78807.7231|82019.7765|93747.5731|99410.7645|122721.912|117307.71|109871.6116|145596.7305|150240.2476|153238.281|171578.372|160286.3374|159668.1142|156877.5|170755.125|157361.875|181635.7861|206366.25|220528|222068|208978|269257.6875|273139.7188|238356.7188|273835.5|263417|303536|348105.625|439250|376813.75|456280.875|413961.9375|410780.0625|460767.9375|438416.0625|472901.8125|466215.75|476511.75|468709.3176|604414.75|508693.0943|465183.7682|554013.875|365629.5|330873.7395|422309.8125|368819.4375|368819.4375|322996.1632|367264.7729|305942.887|231290.1564|325792.3038|314121.1363|291779.1871|364637.4037|372333.8094|387732.003|356300.77|307100.15|276417.5231|312373.7059|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274418.8337|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293606.3065|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256617.075|267603.833|226107.0539|199450.68|223348.572|203055.9567|209683.38|228133.0347|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3399|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9608|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3475905.9841|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3409568.026||
2025-05-20 04:50:33|usa_0003|JNJ|market_cap|0||||||||||||||||6744.5416|5859.5348|5739.84|5254.7232|6277.5744|6045.1488|6065.8518|6625.7628|6577.8588|7101.081|7169.5427|7647.318|8022.3609|8593.715|8479.6197|8433.9816|8548.0769|8117.7904|8597.804|9123.7701|9622.6962|9828.3681|9096.9601|10491.3164|12045.4121|12502.6884|13179.5129|12363.0341|13406.2803|11379.968|12402.4581|12180.2642|11343.385|13071.885|14908.5199|15297.3633|15059.7982|14865.1|15880.6283|16464.1699|17241.8566|16491.6511|13814.88|12606.078|12885.7224|13488.1961|14327.1985|13701.647|13075.8068|13421.0408|13660.2921|13767.68|13939.776|14690.9281|14883.351|14712.278|14562.8286|15258.8693|14343.06|15115.7043|16011.1496|16448.2123|15945.7929|17777.6779|17444.6079|18235.7157|18441.769|18816.3645|19773.901|17443.7699|17860.2206|18692.8556|18866.0644|21281.4281|22572.5363|23524.5399|21859.0999|21067.9492|21441.641|23231.975|23898.3362|25480.314|27354.0663|31933.7281|31475.682|30185.2123|27811.846|30518.2883|30934.5001|29436.1|31684.53|32100.748|38147.507|35815.345|33733.1908|32483.685|31609.1909|32275.5229|29328.613|32277.859|32359.911|30890.566|32775|33020.941|33097.498|28837.424|27854.33|27907.3552|28562.0702|29216.7852|27178.848|23904.288|26687.664|25660.8152|27452.9902|28430.5402|28853.8984|27246.4459|25799.7386|24273.3255|26604.3338|28452.8385|27591.6035|30246.051|32257.2178|33275.4053|35125.9653|34320.9281|35205.7003|37376.8827|36497.2921|38258.5|41795|42518.375|43730.2125|46483.5962|44701.995|48022.2519|52791.462|56111.1705|55382.454|62176.32|62300.5811|61467.6856|61636.265|64884.6628|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76784.3905|76846.0204|70442.8774|81600.4962|79768.6484|84980.28|83064.058|75565.798|77072.6308|76738.2592|84178.0251|88610.8999|90040.1079|101657.3261|98263.8751|95994.3074|92884.1591|99189.6937|103897.0012|92801.205|105240.929|109611.958|109275.725|112732.2776|114244.335|114879.7377|126080.9837|131211.6975|124651.1126|131738.264|123840.6895|137451.403|123501.4988|140808.5115|139464.2775|129414.2294|119599.5932|99727.8829|97409.6453|114748.6972|124484.9504|141715.1544|129387.7531|127823.6299|130604.2935|128056.4262|139002.905|146039.9271|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139697.105|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184764.5429|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|161179.1317|165282.6261|165090.5873|164121.4762|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|324459.6855|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|366950.239||
2025-06-06 18:05:14|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3056019.3579||
2025-06-06 18:05:17|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|448848.881||
2025-06-06 18:05:19|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3503998.4963||
2025-06-06 18:05:21|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|372604.5113||
2025-06-09 09:20:39|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3045713.6379||
2025-06-09 09:20:41|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|449366.0377||
2025-06-09 09:20:43|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3496119.9997||
2025-06-09 09:20:45|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|373013.5437||
2025-06-09 22:08:06|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3007179.2068||
2025-06-09 22:08:08|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|452253.4957||
2025-06-09 22:08:11|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3506822.8629||
2025-06-09 22:08:12|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|373470.6976||
2025-06-10 07:05:52|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3008822.1477||
2025-06-10 07:05:54|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|452382.7848||
2025-06-10 07:05:57|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3513735.1287||
2025-06-10 07:05:59|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|373494.7584||
2025-06-14 13:46:49|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|2934143.0177||
2025-06-14 13:46:51|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|483196.7023||
2025-06-14 13:46:53|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3559222.2974||
2025-06-14 13:46:56|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|377994.1154||
2025-06-17 15:34:12|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|2952812.8002||
2025-06-17 15:34:14|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|490867.8593||
2025-06-17 15:34:16|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3561229.0842||
2025-06-17 15:34:18|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|370078.1342||
2025-06-21 07:04:46|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3002101.026||
2025-06-21 07:04:49|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|494315.5704||
2025-06-21 07:04:50|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3569404.8825||
2025-06-21 07:04:53|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|360405.7196||
2025-07-04 08:46:06|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3064383.4204|3189545.6423||
2025-07-04 08:46:08|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|464579.0626|483541.4734||
2025-07-04 08:46:10|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697021.6613|3707650.1991||
2025-07-04 08:46:12|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367527.6966|375371.4955||
2025-07-19 21:36:24|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3064383.4204|3154147.7347||
2025-07-19 21:36:27|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|464579.0626|464449.7735||
2025-07-19 21:36:28|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697021.6613|3803232.7136||
2025-07-19 21:36:30|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367527.6966|393874.1992||
2025-07-21 04:10:05|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3064383.4204|3154147.7347||
2025-07-21 04:10:07|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|464579.0626|464449.7735||
2025-07-21 04:10:09|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697021.6613|3803232.7136||
2025-07-21 04:10:11|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367527.6966|393874.1992||
2025-08-04 06:19:04|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3003398.1282||
2025-08-04 06:19:07|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|464579.0626|481128.0756|472508.798||
2025-08-04 06:19:08|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3895796.8419||
2025-08-04 06:19:11|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|402987.3481||
2025-08-07 15:02:00|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3255536.3543||
2025-08-07 15:02:02|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|453609.4808||
2025-08-07 15:02:04|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505||
2025-08-07 15:02:06|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|410380.9486||
2025-08-23 13:01:12|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3380047.2264||
2025-08-23 13:01:14|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|474414.1262||
2025-08-23 13:01:16|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505||
2025-08-23 13:01:17|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|431791.0814||
2025-08-26 02:28:18|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3371439.8002||
2025-08-26 02:28:21|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|476375.2198||
2025-08-26 02:28:23|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505||
2025-08-26 02:28:27|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|429647.6598||
2025-09-05 11:11:27|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3558428.7142||
2025-09-05 11:11:29|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|479188.9628||
2025-09-05 11:11:30|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505|3775825.5362||
2025-09-05 11:11:32|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|430514.6618||
2025-09-19 08:10:59|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3532309.6278||
2025-09-19 08:11:01|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|485796.9956||
2025-09-19 08:11:03|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505|3781103.0843||
2025-09-19 08:11:05|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|419532.6364||
2025-09-20 01:32:45|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3640169.5823||
2025-09-20 01:32:47|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|479956.3473||
2025-09-20 01:32:49|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505|3843839.0088||
2025-09-20 01:32:51|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|422567.1434||
2025-09-26 13:14:32|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3812050.9793||
2025-09-26 13:14:34|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|492788.7207||
2025-09-26 13:14:36|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505|3768838.3598||
2025-09-26 13:14:38|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|428034.0727||
2025-10-06 09:47:31|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3778808.5057|3829117.4278||
2025-10-06 09:47:33|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|480681.0992|482855.3552||
2025-10-06 09:47:35|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505|3850008.5369|3845548.637||
2025-10-06 09:47:36|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|454309.0501||
2025-10-06 16:28:28|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3915300.4735|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3778808.5057|3813980.23||
2025-10-06 16:28:30|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|480681.0992|489164.9608||
2025-10-06 16:28:32|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3981501.2505|3850008.5369|3891188.2787||
2025-10-06 16:28:33|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|453297.5478||
2025-10-30 12:59:13|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3778808.5057|4002453.183||
2025-10-30 12:59:15|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|480681.0992|496455.1132||
2025-10-30 12:59:17|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3850008.5369|4029253.7953||
2025-10-30 12:59:19|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|449574.4657||
2025-11-03 02:55:22|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|4010302.2042|||
2025-11-03 02:55:25|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|480681.0992|487544.9269|||
2025-11-03 02:55:27|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3850008.5369|4028868.9798|||
2025-11-03 02:55:29|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|455043.5655|||
2025-11-17 14:34:25|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4067191.1632||
2025-11-17 14:34:27|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|475466.75|482256.12|500600.07||
2025-11-17 14:34:29|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3850008.5369|4028868.9798|3792370.7214||
2025-11-17 14:34:30|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|455043.5655|473065.0928||
2025-11-18 13:29:59|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4067191.1632||
2025-11-18 13:30:03|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|475466.75|482256.12|496256.56||
2025-11-18 13:30:06|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3850008.5369|4028868.9798|3771857.359||
2025-11-18 13:30:08|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|455043.5655|480847.1161||
2025-11-19 09:57:29|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4067191.1632||
2025-11-19 09:57:31|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|475466.75|482256.12|501949.51||
2025-11-19 09:57:33|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3850008.5369|4028868.9798|3670033.7845||
2025-11-19 09:57:34|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|489467.0488|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|455043.5655|481859.02||
2025-11-30 12:45:30|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4120386.0341||
2025-11-30 12:45:32|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|475466.75|482256.12|488853.8364||
2025-11-30 12:45:34|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3850008.5369|4028868.9798|3656804.1522||
2025-11-30 12:45:36|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|474862.7688|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|455043.5655|500073.291||
2025-12-08 06:01:25|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4120386.034|4228844.4651||
2025-12-08 06:02:15|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4120386.034|4228844.4651||
2025-12-08 06:02:17|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|475466.75|482256.12|488853.8364|491468.479||
2025-12-16 11:00:59|usa_0000|AAPL|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4663.7705|4256.862|5039.3805|4795.8126|5023.5546|5449.7951|5026.056|4427.7141|3470.3777|3547.2948|4239.4432|4915.5075|6344.4307|6544.4802|7773.3538|6542.5743|5590.9339|4936.6778|5433.9069|6226.9662|5860.1032|6096.8733|6008.0895|6680.4681|7672.2275|7998.0807|6970.7737|7195.7571|7150.2806|5772.9542|5622.6263|5532.4162|5346.9516|6220.1475|6812.5444|7040.9979|7011.5395|6245.5692|6004.6369|5975.49|6602.7748|4566.7585|3208.2903|3063.7692|2714.3591|3571.5258|3658.6305|3407.4825|3815.215|4252.0694|3928.155|3544.1981|3455.5988|3135.8226|3993.735|4289.575|4034.5724|5170.2386|4452.9729|4662.1732|4841.162|4735.6608|4268.5263|4631.8092|5041.0958|5668.5884|5485.7289|5241.9209|4582.5888|4471.8965|4687.01|3918.7553|3401.7444|3385.7489|3023.782|3015.4462|3231.895|2597.385|2723.2759|3001.7882|2762.5884|2863.429|3005.4461|2601.3408|2071.8466|2024.5023|2307.2502|2149.229|2102.4457|1803.4637|1652.8585|2752.6522|2775.2179|2178.9776|2271.881|1680.8874|2344.0258|3025.0869|3657.2568|3641.2893|3541.5525|3819.5327|4610.3201|4152.3538|5154.9026|5019.7183|4318.0709|5541.1924|5575.0275|4711.5052|4911.4548|6286.2176|6021.1096|7415.4788|8917.4701|10448.2816|10180.1873|12884.8162|15739.0138|16575.4317|16772.3397|18531.2157|22093.5656|20182.0886|13670.4713|17014.3973|16511.6699|19803.609|8367.9454|6565.8453|5538.6714|4997.9184|7484.6068|6315.0316|7636.8567|8833.3375|6963.0113|8114.796|6585.4137|6507.5694|5441.0942|6162.1759|7474.6286|7718.8499|8712.802|7668.4101|8364.583|8593.6496|8287.8065|6303.0164|5476.5989|5293.57|5204.914|5768.4652|5563.8701|5162.489|5176.481|5410.7892|5168.8101|5198.0625|6562.7307|6994.8766|7736.2135|8196.1459|7598.5748|8394.3715|7668.2558|7880.4185|8341.1109|8843.9499|10082.0053|9797.4868|10663.9771|12534.1477|12545.497|13379.5391|15168.4339|20511.6393|26957.9696|26052.957|31420.2545|36658.3365|34300.1016|29711.0537|32759.6124|30477.9905|35392.2129|38910.699|44765.3915|48088.7719|57156.5255|60586.5877|64078.7261|58121.4504|53261.0812|59867.2784|50834.8751|48850.5981|57969.0426|57875.2038|65662.9945|69344.6822|78393.3567|72900.7856|73888.5415|72923.2416|80076.7894|86321.8195|104823.0438|105558.2462|114583.8851|120427.8723|133463.7867|165698.8986|159540.9454|174038.8132|118964.6179|109877.0364|126485.349|153358.273|166406.2788|148309.4203|140809.9507|150182.5122|100688.64|95640.5297|82377.6213|75996.9067|80265.6182|79535.3571|93615.0151|112254.1913|121157.4332|127579.5732|146367.4964|150685.3367|166778.953|169777.8955|180054.6368|190980.8334|174158.9761|185548.3052|213764.4119|237575.8158|233744.9789|229768.2073|235014.0505|222087.1394|259906.5127|276091.0983|285420.1042|297091.7983|312608.0435|325404.6098|322255.8403|323784.318|321657.3789|311133.7839|362010.4416|356772.3967|354351.8945|376206.1862|355220.1198|377518.8583|425608.2539|505754.7791|559002.4335|546057.518|540213.3618|546076.2117|572530.0848|623599.9562|625348.2409|560012.7727|550568.21|499695.9844|427731.5284|414500.2087|415683.4218|415614.993|422143.3005|372202.4955|411122.1547|442634.2635|428699.8049|470294.8629|500317.3133|500740.6277|446529.6827|469400.2985|462533.0182|508292.3177|545254.1764|556573.661|572440.0852|613756.3675|591015.7208|633402.72|697505.4212|643120.1292|682427.4757|748247.1281|717000.2515|720992.9045|750546.9884|715599.795|691740.1786|643038.9327|615336.4559|666252.0545|659561.6573|583612.7016|539709.7092|536105.7303|597095.8295|513453.8195|546975.6605|515586.574|561529.645|571713.8023|603253.5663|605430.818|589327.2328|608960.2491|636667.629|718723.5146|753717.9364|748968.116|796466.1984|750897.2368|768224.3604|847097.392|796064.9394|867904.1005|882331.5172|860882.4869|849541.9966|903783.1956|851317.9011|812275.7059|918491.8381|909841.1952|919086.6185|1099436.0554|1090307.4952|1038577.8063|847433.1748|746079.1252|784811.2032|816450.732|895667.436|923297.7202|805510.2002|910644.764|962766.1072|943333.6332|995151.5669|1105306.6014|1187462.5712|1287643.2103|1354254.8148|1196081.2128|1099546.6542|1273427.623|1378058.4699|1562780.9472|1817315.4754|2206911.2454|1966078.923|1850816.1657|2024064.5281|2232278.7675|2215357.1482|2035724.521|2038232.1558|2193755.9713|2079445.6989|2267638.7763|2411090.0128|2509775.1038|2324390.219|2457678.2706|2711977.4241|2901644.9121|2852311.898|2694666.0979|2830003.4485|2551593.7847|2409002.34|2200560.0802|2611657.9075|2526643.6294|2203381.335|2439350.8141|2354878.7075|2066941.7717|2282948.5883|2332313.0599|2609038.8954|2668846.1554|2787912.4295|3050896.3269|3071344.8764|2937203.1658|2676736.8607|2655943.459|2954245.2424|2994371.3426|2847482.8564|2791119.9908|2647973.7539|2611854.1871|2947977.2645|3229664.3508|3376534.745|3481747.373|3522211.138|3414815.5739|3587438.2726|3766499.857|3545209.228|3632938.1343|3318470.041|3173863.025|2999860.6521|3048153.6527|3080419.7523|3445048.1346|3761715.1938|3995082.5606|4120386.034|4228844.4651||
2025-12-16 11:01:01|usa_0001|XOM|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125163.2|117653.408|115775.96|112500|120000|119700|129388.72|124700|122206|122108|126169.96|128857.5|128558.7|137273.7|145665|148124.774|145012.909|144714.17|147718.2009|144907.127|147888.44|151616.72|145726.0376|151225.92|144693|141910.92|135935.709|148970.64|150534.8317|153645.9361|157668.341|159530.5655|158609.3129|152079.2175|147734.097|151846.92|151846.92|158056.92|164209.1522|163911.132|162669.381|164228.856|162986.956|162366.006|162651.958|162329.1373|155823.059|156814.92|165186|161161.92|156165.121|156165.121|151818.9225|140900.6025|147728.385|147728.385|142767.44|156125.5066|149918.2266|150836.904|155250|158651.7292|165539.9696|172670.387|177341.1831|175411.7239|180055.925|170742.6875|179435.0425|189678.7313|192162.0873|201474.6723|199341|197498.7892|202467.3123|211152.92|210531.882|215823.1258|204284.325|202421.55|206756.5365|220118.1001|234398.5816|243432|257416.92|249056.1226|267688.7502|140986.8824|147197.7582|151532.5|158954.5|151532.5|157971.96|151511.04|150426|150024.42|145724.67|156165.6146|165490.61|178777.82|172513.5|172739.6|170005|158364.8|171701.53|174132.53|182325|177559.64|170567|161602.6913|171319.68|201669.68|193948.64|187271.64|192734.64|191520.64|184511.66|179801.7571|192547.6283|280107.12|288173.76|262070.6703|271527.8748|270448.7256|290256.3359|273481.5499|279369.2419|284385.9735|310375.4303|310041.3326|305904.6672|302219.9064|291579.75|280060.9157|279888.1452|305659.0535|306176.5349|301346.7079|286936.259|275873.8218|270720.5126|269858.8888|255835.8033|267593.7|265891.45|280534.3057|297719.5791|272433.7956|270806.1105|277520.3116|248403.5422|239551.2941|214651.8494|226494.71|234165.6539|234098|228805|227589.7924|233444.7015|235114.5491|243129.8178|238857.0205|236139.2867|250209.4184|241918.6617|241786.4657|239274.7419|269288|267908.72|276972.56|272000.4965|278278.9403|282856.9722|288909.5703|301204.9787|299903.8773|311791.1163|317532.7694|330628.8995|328115.26|329484.4831|404257.0276|379397.7762|363037.8385|357754.2789|362355.9131|370426.4815|377677.3828|395371.0228|349325.2946|361085.6225|349511.9665|383172.3644|362532.9605|368222.7126|381654.4316|368525.2287|364723.1181|402711.394|402295.247|398906.6214|416556.3215|447993.434|446943.5861|421880.8511|408102.826|429566.9395|447168.9805|468519.0742|472518.696|472153.25|475481.007|513361.9737|502598.9189|487136.8585|504239.58|462242.3501|465505.8667|446894.8808|491753.4471|468980.7238|457747.4844|417753.6613|415572.18|395029.1691|377022.4313|407694.9254|406067.1977|389026.9232|335536.711|332308.2646|325330.279|338407.9024|335972.7859|338279.5651|332320.3854|325711.1415|340237.8299|356378.5949|322334.13|304560.61|306882.7515|314675.6368|318387.0992|284044.3267|290589.2714|303878.8806|300976.5522|311579.5661|335279.5817|350760.2301|364064.48|400059.7189|423629.0807|414431.5899|435763.9018|413425.9251|395678.9024|387948.1399|359893.7375|348130.6753|374301.5893|385565.6274|406272.2847|394685.093|406762.989|407844.5553|406010.595|369754.6106|402389.699|400894.3456|402971.5184|422127.6673|415675.2648|401860.4568|389648.1|403106.0505|400331.7437|402835.2141|397828.2733|404444.588|403908.13|412652.9719|383646.219|375866.9274|391506.2068|408368.67|438702|398245.3402|416005.6304|419474.5207|441421.1001|433317.676|429369.1906|421948.6265|424166.2663|398257.4148|409521.2609|383394.2194|388382.45|367251.42|371397.8792|355394.2055|366035.75|356944.5565|346898.1318|330262.0315|313709.3202|309514.4775|344441.5315|339945.5579|323960.2|323544.6|332641.8402|346615.2469|366881.3309|369454.4805|388706.9804|368844.5264|361339.0897|361923.3912|345502.4858|362006.3251|374280.5373|347851.0427|344774.9737|347498.1437|345972.7281|341099.8728|342061.5512|339137.9482|323418.2857|347357.9335|353162.7934|352908.5671|354391.5542|369930.4501|320818.8103|316032.3665|329332.7503|344115.6608|350426.9894|345097.8776|339424.5718|359958.5517|337349.7577|336587.6724|288921.03|310326.3199|334542.2882|342034.884|339833.6694|299576.8408|324382.8361|314625.0645|289746.1594|298758.4017|285895.8392|288265.2586|295448.52|262903.6863|217703.8896|160545.1831|196588.1007|192357.6703|189086.5932|177924.0573|168875.638|145155.2767|137924.9963|161222.5662|174484.26|189807.72|230174.4816|236358.4768|242327.7666|247111.6656|267053.1477|243726.2162|230813.8493|249018.3992|272938.0516|253336.6373|259384.41|321583.6787|331377.3316|347913.9429|359175.7262|404467.68|356916.3727|403968.9866|398384.3539|359568.1968|456348.0917|458530.7872|454247.762|472274.9699|446157.0365|443353.7241|478446.8331|413112.1971|429342.4278|429302.3959|443259.0573|468732.7993|419474.8597|410628.6121|399597.5145|407934.0725|413717.3979|460108.2121|466339.4261|526019.8821|516419.9968|526874.8065|523986.9692|515192.9773|551012.9975|518445.3472|468262.3754|463550.6787|481534.9476|512545.3425|455227.1464|440876.0492|459578.0266|475948.8951|487246.4996|475466.75|482256.12|488853.8364|496613.4211||
2025-12-16 11:01:03|usa_0002|MSFT|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3054.3075|2066.9191|2356.5557|2856.8283|2935.8215|3126.9763|3004.9956|2898.6232|3084.7768|3591.8419|3189.7651|2680.4761|2801.0976|2626.8699|2533.0515|2854.7114|3210.3052|3203.3047|2701.7455|3026.7375|3276.9766|2890.1642|2985.5879|3203.715|3735.3928|4491.4241|4779.8696|4779.8696|5144.8799|5492.5088|6159.9501|6506.0827|8188.6867|8525.2107|7553.4238|6985.5007|7155.876|7241.1386|8206.6188|8622.5473|11243.1147|11888.2265|12159.7965|11462.638|12707.3221|11830.8346|12799.8045|14846.0345|15576.1005|16428.4077|17019.9522|19714.758|21309.66|21885.6025|21282.6|19800.9|21731.5971|19049.73|19798.1166|20274.3555|22142.491|24411.7569|25613.7734|25867.1148|26209.5|25261.1148|25992.5|24025.5|26026.22|24816|20868|21183.84|23347.5|22673.96|22640|23053.6921|24340.4896|23591.2875|24238.5046|26455|30745|29097.5|29097.5|32843.45|32574.8133|36561.7893|36492.1478|35476.5426|34513.3186|36617.364|41656.5732|47876.07|49632.99|53319.8618|53390.656|54570.56|53390.6679|59230.6|51607.6218|51974.8515|54945.3238|58657.8456|61259.581|67751.7559|71042.1281|71867.7124|70283.2388|73484.9777|78810.6967|82019.7765|93750.5467|99416.7803|122721.912|117307.71|109946.5022|145596.7305|148592.548|153244.3438|171432.8638|160362.118|159665.0925|156877.5|170755.125|157361.875|181638.825|206366.25|220528|222055.68|208971.84|269245.265|273145.93|238362.93|273829.28|263404.56|303536|348111.9|439250|376826.3|456255.42|413949.21|410792.79|460780.71|438403.29|472889.04|466202.88|476498.88|468725.4|604414.75|509398.9974|465157.7439|556962.5|365629.5|329216.0818|422640|368806.23|368806.23|322982.7748|367238.1112|305969.5487|231316.8181|325778.9653|314788.0601|291792.5256|364637.4037|372333.8094|392893.4387|356300.77|307100.15|276417.5231|313181.5689|345819.2354|357948.75|345003.7841|315924.0427|326592.0298|283012.0833|275701.2086|296225.8124|258072.2739|263988.8954|233853.7164|285874.6735|308383.2273|276630.81|253943.8732|253622.8316|259579.62|274526.1963|264219.3857|276168.44|284462.11|286786.8769|300379|282637.937|277988.5754|295294.93|298315.85|286375.2357|268670.61|282065.3203|283144.7895|310218.72|309458.38|296824.8383|300417.25|303894.05|291467.3252|290719.5372|285932.2394|273746.3906|261141.2168|273350.136|278752.3126|266036.4|274283.1|293313.8903|273887.4672|273568.1269|294644.5819|278358.2303|290884.3374|277657.625|278222.25|246359.05|231057.2457|234444.6|242091.72|256228.7893|272679.2757|282232.5095|288622.3085|293537.5386|302190.8224|275849.4966|272911.8023|286430.2435|293605.3498|281933.8435|271795.5276|269357.8995|276202.009|344373.7059|314342.747|332112.4|303407.5382|253149.8478|264311.2497|265615.1107|263752.4521|251744.01|234831.1385|249165.6987|237422.8354|198638.1384|179868.48|172929.9333|152028.6256|143582.5908|163487.8564|180308.3272|185915.1508|211743.16|209579.0478|219648.1092|228908|246218.0364|261134.9604|268559.28|247151.5882|251449.114|256638.98|267560.0138|226107.0539|199450.68|223348.572|203099.2245|209683.38|228133.0261|216091.1272|234527.73|232956.041|223335.3136|214063.09|218577.3284|210903.5102|217776|229564.4829|222861.8703|209324.9|224016.4146|215183.6232|218380.2525|247779.4794|266323.0842|270644.3315|268953.7282|245221.2815|256982.494|247058.6978|258376.2832|250904.572|240205.8398|224004.1494|223667.0278|229927.9225|232859.6082|239602.4854|276421.6285|291453.6203|288488.9775|265225.8118|278220.5438|277754.88|295559.8177|318308.0313|310503|314099.3848|318000.7249|338577.4|333720.6448|338181.2673|343566.3|355631.8742|374336.331|382701.8|387001.939|394090.7924|381726.1|331432.9261|359735.9854|329834.015|393476.9426|379077.4986|354392.05|373505.7127|348072.1331|353460.36|420483.7508|434143.0824|439679|435723.4913|402425.3265|434660.1|392001.4843|416604.7457|399535.36|441679.7842|447757.9464|448358.4|465899.002|468542.6211|483160.2801|499584.8016|494407.3566|508636.78|528546.4364|539200.7466|531312.44|559953.1388|575896.7839|574722.5967|641699.6128|649337.0571|659906.0457|731557.3234|722009.5802|702760.098|718532.6302|759407.2409|757640.1055|813444.4912|861370.8493|878077.0131|819896.9193|851215.8916|780362.31|801209.2454|859518.0672|904860.8484|1000764.0177|947737.3179|1026511.0859|1040477.2389|1052617.5399|1061355.02|1093741.8589|1154848.5917|1200254.7|1294777.3808|1232255.6745|1197018.9|1359028.3182|1389665.4166|1540774.21|1551444.521|1706732.7585|1590936.12|1530773.6251|1618475.3787|1678381.32|1749492.377|1752660.1076|1776291.18|1899312.4826|1880483.5461|2036897.1|2141067.6518|2268595.3555|2117219.2|2489796.4602|2482063.2404|2522400|2331375.5131|2239988.7117|2307083.73|2075581.2659|2033324.7289|1916979.12|2093728.572|1950014.9951|1736735.3|1730406.8407|1901934.2667|1787731.7388|1844648.9453|1856633.469|2144087.1|2284627.92|2441739.773|2530893.28|2495806.2221|2435179.3503|2345716.412|2512922.2063|2816158.5081|2794827.9153|2954192.8244|3073525.6298|3126133.1181|2893619.6171|3085373.1068|3321869.0773|3109611.6146|3100617.6382|3199710.8|3021163.8131|3148374.6236|3133960.7834|3085548.6519|2951216.5936|2790642.5781|2937787.3019|3421645.9098|3697745.94|3965594.2744|3766311.0832|3849967.7224|4028868.9798|3656804.1522|3529041.5795||
2025-12-16 11:01:05|usa_0003|JNJ|market_cap|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19943.2735|17861.686|18694.321|18867.5304|21283.0274|22572.403|23522.6746|21857.2346|21067.816|21439.909|23231.8418|23898.203|25480.314|27352.2011|31931.9961|31475.682|30183.3471|27811.846|30516.4231|30932.7681|29434.368|31682.6647|32099.016|38147.507|35815.345|33733.0575|32483.685|31607.4584|32273.7904|29328.613|32277.859|32363.0594|30893.715|32775|33024.09|33097.498|28837.424|27854.33|27910.5005|28565.2155|29219.9305|27178.848|23904.288|26687.664|25663.946|27456.121|28433.671|28856.9873|27249.5348|25802.8275|24273.3255|26607.4228|28452.8385|27594.695|30246.051|32176.65|33275.4053|35127.2539|34323.5001|35204.4142|37378.1713|36496.0059|38258.5|41795|42521.59|43730.2125|46483.5962|44701.995|48025.4912|52791.462|56114.4092|55382.454|62176.32|62300.5811|61467.6856|61636.265|64887.9944|65967.462|63660.9208|65660.7402|68298.9275|65633.6035|70964.2515|66291.079|76950.951|76679.3262|70449.5386|81440.6259|79935.18|85820.0851|82820.7811|75649.112|77159.5673|76744.9467|84181.3688|88617.6256|90043.4708|101495.7515|98771.5858|96162.4235|92880.7967|99525.93|103897.0012|92801.205|105240.929|109611.958|109275.725|112738.9979|114419.0616|114886.4657|125828.6535|131211.6975|124657.8414|131738.264|122409.0441|137451.403|123508.2199|140808.5115|139464.2775|129587.9398|119596.119|100075.3668|97670.3312|114748.6972|124484.9504|141722.1097|129384.2773|127827.1057|130607.7693|128063.3764|139002.905|146036.452|129537.9628|135992.6538|122215.9399|134779.7669|135436.3433|139585.3473|168783.4792|164446.8982|172839.2745|176513.9074|177550.2522|180090.4065|175245.3346|185571.2827|197912.2301|192295.5641|184737.439|157365.5838|157692.9988|161590.6937|160550.5408|174521.6631|169382.5571|159427.1244|159130.295|155775.0524|171809.7222|167322.7403|161355.4105|153491.6906|153713.6263|147154.3076|146974.122|149386.6322|146329.445|153325.4852|158549.1177|159996.2544|150514.4403|160393.6363|165380.8898|165304.5662|164047.2794|172447.0225|167211.1549|173255.8556|179013.2444|188422.2787|192225.1881|194899.1088|199625.4438|203994.8512|199524.8427|193322.74|190229.5762|188565.859|188258.8859|186290.1166|183701.9275|178793.293|171151.4641|171570.3778|176030.8578|174217.6389|178312.9616|175804.501|182960.1136|189131.9096|189950.9157|195416.5405|191096.5012|191415.4303|193267.764|182124.6243|174397.4235|186016.9804|183265.25|178485.9286|175117.8248|178851.742|190169.2742|186500.241|193854.9382|189442.8741|179331.6802|175980.2171|182773.2035|189072.4812|188086.1141|179921.8236|191339.1137|196816.3251|193602.6552|170192.0073|162534.1993|166002.4094|160064.8337|138290.225|145481.3167|144281.4253|151997.0095|156446.5404|167801.5084|166561.3921|167935.9596|162924.8373|173381.8251|177713.6117|173136.6181|173644.4178|179708.1911|177328.7262|160795.4577|162891.5906|160005.6926|157058.4368|170665.3936|175046.2108|169031.9152|169855.7913|163656.0577|168051.5297|162361.9337|180147.9442|184451.5394|182340.859|177547.5421|180315.2998|174533.1526|175839.3671|176740.5473|179089.0774|179562.7653|178666.0894|181081.98|178788.8172|171456.004|185544.8923|190842.3849|185907.2814|189987.7022|196260.7465|193240.0714|194772.0789|205385.9069|212882.4176|228042.3532|239401.439|236452.1077|241171.0378|263489.9096|243509.7657|244522.9287|261293.4102|267077.3589|258341.3185|249540.9592|260545.2069|277759.1754|286559.5187|287040.4657|295298.215|282282.5559|292548.4016|298884.329|301688.1189|303003.7008|291041.6291|278711.9512|285035.1543|279252.9244|275086.1037|277692.7664|269864.3035|277492.1323|260240.6007|258325.6813|279544.3119|280125.3701|284220.4466|287749.1193|290312.1814|298452.8641|308292.2131|309970.1062|333653.1536|342613.8517|326499.5373|323189.1264|315554.4719|302795.1782|313432.4572|306512.3708|331298.1113|337641.5986|332607.5729|345484.0951|356367.1808|356220.4402|355281.0403|348946.801|374527.7671|374312.8455|375360.5884|370698.1298|348421.2442|343780.2776|339265.1535|320838.783|325452.081|355518.8384|361340.4191|370676.4103|375450.1002|393982.5682|343572.9122|354302.0779|363841.1797|372228.9119|374893.9072|348210.5944|369796.1997|343672.1314|338763.2836|340393.7342|347512.4317|361856.1363|384003.7961|391901.3171|354536.6439|345185.563|395558.2841|392157.3897|370191.1775|383760.3534|403901.4531|391877.023|360947.9296|380876.2778|414309.5701|429441.6826|417178.6878|432685.3297|428532.5311|445702.273|433825.657|453313.4176|455761.626|425145.8592|428797.3994|410500.8502|450358.3688|452944.3798|432698.6677|466046.7551|474862.7688|472415.5652|467100.1335|458844.4761|424191.8851|429502.8285|454841.7119|465378.0808|461848.5279|427114.0217|400559.7996|405107.4575|425412.7722|402959.7095|430142.4682|435405.3771|389327.7359|375048.2116|357095.7075|372309.7083|377316.8478|382484.6942|388890.7967|381203.5886|347981.7455|352987.6383|351760.2319|379983.418|399265.4401|390126.7139|384882.6128|373205.6412|348089.0596|366213.1823|397673.0675|398948.85|376093.3175|373446.6369|367635.4922|396749.7504|426685.4029|446554.1988|455043.5655|498531.3421|515998.7316||